Skip to main content

Exxon Mobil (NY: XOM )

116.78 +0.09 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.53 39.76 39.25 39.36 42,755,060 -0.55(-1.38%)
Aug 28, 2009 40.53 40.53 39.82 39.91 31,123,188 -0.42(-1.04%)
Aug 27, 2009 40.46 40.51 39.84 40.34 37,586,184 -0.29(-0.71%)
Aug 26, 2009 39.88 40.68 39.79 40.63 32,979,290 +0.39(+0.98%)
Aug 25, 2009 40.81 40.92 40.16 40.23 37,213,820 -0.35(-0.87%)
Aug 24, 2009 39.87 40.79 39.81 40.59 44,976,712 +0.79(+1.97%)
Aug 21, 2009 39.53 39.85 39.40 39.80 45,967,992 +0.76(+1.94%)
Aug 20, 2009 38.76 39.15 38.63 39.04 30,298,712 +0.34(+0.87%)
Aug 19, 2009 37.62 38.82 37.62 38.71 49,949,168 +0.86(+2.27%)
Aug 18, 2009 37.97 38.03 37.72 37.85 37,804,404 -0.26(-0.69%)
Aug 17, 2009 38.35 38.35 37.86 38.11 42,754,436 -0.72(-1.84%)
Aug 14, 2009 39.00 39.08 38.51 38.83 33,781,276 -0.31(-0.79%)
Aug 13, 2009 39.40 39.40 38.80 39.13 35,548,380 -0.20(-0.52%)
Aug 12, 2009 38.84 39.59 38.79 39.34 33,700,220 +0.56(+1.44%)
Aug 11, 2009 39.11 39.16 38.68 38.78 29,771,392 -0.36(-0.92%)
Aug 10, 2009 39.11 39.44 39.06 39.14 28,691,988 -0.16(-0.42%)
Aug 07, 2009 39.61 39.83 39.24 39.30 31,890,260 -0.15(-0.37%)
Aug 06, 2009 39.61 39.62 39.27 39.45 30,700,714 -0.17(-0.43%)
Aug 05, 2009 39.88 39.88 39.38 39.62 35,965,796 -0.32(-0.81%)
Aug 04, 2009 39.75 39.97 39.60 39.94 32,896,100 +0.07(+0.18%)
Aug 03, 2009 40.15 40.40 39.77 39.87 43,756,724 +0.05(+0.12%)
Jul 31, 2009 39.81 39.89 39.28 39.83 49,613,772 -0.19(-0.47%)
Jul 30, 2009 39.77 40.46 39.55 40.01 66,884,952 -0.40(-0.99%)
Jul 29, 2009 40.21 40.50 39.77 40.41 42,597,252 -0.26(-0.64%)
Jul 28, 2009 40.67 41.02 40.23 40.67 40,730,224 -0.39(-0.95%)
Jul 27, 2009 40.97 41.18 40.59 41.06 30,683,654 +0.16(+0.40%)
Jul 24, 2009 40.37 40.95 40.32 40.90 32,142,400 +0.38(+0.95%)
Jul 23, 2009 39.50 40.59 39.45 40.52 47,938,368 +0.92(+2.31%)
Jul 22, 2009 39.54 40.01 39.33 39.60 43,786,856 -0.27(-0.68%)
Jul 21, 2009 39.28 39.89 39.23 39.87 45,858,052 +0.87(+2.22%)
Jul 20, 2009 39.10 39.25 38.55 39.00 37,604,400 +0.24(+0.61%)
Jul 17, 2009 38.64 38.90 38.39 38.77 45,588,088 +0.03(+0.09%)
Jul 16, 2009 38.59 38.93 38.18 38.73 41,612,552 +0.01(+0.03%)
Jul 15, 2009 38.02 38.76 37.85 38.72 52,417,292 +1.26(+3.35%)
Jul 14, 2009 37.45 37.54 37.04 37.47 40,437,420 +0.29(+0.79%)
Jul 13, 2009 36.53 37.19 36.50 37.17 55,952,060 +0.33(+0.89%)
Jul 10, 2009 36.83 37.00 36.63 36.84 45,814,520 -0.48(-1.29%)
Jul 09, 2009 37.79 37.89 37.18 37.32 40,246,848 -0.16(-0.44%)
Jul 08, 2009 37.66 37.98 37.06 37.49 53,113,288 -0.17(-0.45%)
Jul 07, 2009 38.25 38.37 37.55 37.66 44,282,948 -0.87(-2.26%)
Jul 06, 2009 38.29 38.56 37.55 38.53 52,628,848 -0.22(-0.57%)
Jul 02, 2009 39.36 39.45 38.47 38.75 40,556,620 -1.17(-2.93%)
Jul 01, 2009 39.98 40.46 39.84 39.92 39,854,128 +0.37(+0.93%)
Jun 30, 2009 39.94 40.15 39.10 39.55 48,322,124 -0.38(-0.95%)
Jun 29, 2009 39.29 40.05 39.11 39.93 43,051,412 +0.87(+2.22%)
Jun 26, 2009 39.42 39.49 38.96 39.07 48,893,392 -0.47(-1.19%)
Jun 25, 2009 38.85 39.62 38.79 39.54 54,616,968 +0.81(+2.09%)
Jun 24, 2009 39.21 39.39 38.57 38.73 36,871,780 -0.28(-0.73%)
Jun 23, 2009 39.20 39.40 38.76 39.01 42,678,112 +0.06(+0.16%)
Jun 22, 2009 39.66 39.70 38.86 38.95 50,192,992 -1.25(-3.11%)
Jun 19, 2009 40.65 40.74 39.84 40.20 75,592,728 -0.22(-0.55%)
Jun 18, 2009 40.30 40.79 40.26 40.42 36,647,296 +0.01(+0.03%)
Jun 17, 2009 40.20 40.61 40.08 40.41 52,893,876 -0.12(-0.29%)
Jun 16, 2009 41.49 41.55 40.50 40.53 42,805,896 -0.67(-1.62%)
Jun 15, 2009 41.10 41.28 40.88 41.19 49,262,072 -0.55(-1.31%)
Jun 12, 2009 41.55 41.96 41.36 41.74 38,351,272 -0.15(-0.36%)
Jun 11, 2009 41.87 42.34 41.37 41.90 54,538,924 +0.12(+0.28%)
Jun 10, 2009 41.85 41.94 41.21 41.78 48,358,224 +0.41(+0.98%)
Jun 09, 2009 41.62 41.77 40.95 41.37 38,746,612 -0.03(-0.07%)
Jun 08, 2009 41.17 41.69 40.78 41.40 41,182,496 +0.11(+0.27%)
Jun 05, 2009 41.44 41.58 40.75 41.28 46,809,080 -0.01(-0.01%)
Jun 04, 2009 41.12 41.33 40.78 41.29 45,837,684 +0.51(+1.25%)
Jun 03, 2009 40.96 40.99 40.36 40.78 52,591,736 -0.48(-1.15%)
Jun 02, 2009 40.42 41.42 40.42 41.26 50,685,048 +0.66(+1.62%)
Jun 01, 2009 39.86 40.76 39.75 40.60 56,212,924 +1.36(+3.48%)
May 29, 2009 39.49 39.75 39.01 39.24 58,666,720 +0.07(+0.17%)
May 28, 2009 38.78 39.49 38.55 39.17 49,136,524 +0.53(+1.36%)
May 27, 2009 39.49 39.96 38.57 38.64 40,670,196 -0.85(-2.16%)
May 26, 2009 38.69 39.58 38.42 39.50 51,973,400 +0.55(+1.42%)
May 22, 2009 38.82 39.42 38.69 38.94 32,917,928 +0.25(+0.64%)
May 21, 2009 38.88 39.03 38.47 38.69 42,470,816 -0.69(-1.75%)
May 20, 2009 39.78 40.39 39.24 39.38 50,462,504 -0.51(-1.29%)
May 19, 2009 39.78 40.24 39.64 39.90 36,854,328 +0.01(+0.03%)
May 18, 2009 39.46 40.03 39.32 39.89 44,292,072 +0.79(+2.01%)
May 15, 2009 39.21 39.46 38.81 39.10 47,217,144 -0.37(-0.93%)
May 14, 2009 39.33 39.65 37.12 39.47 37,643,652 -0.01(-0.01%)
May 13, 2009 39.59 39.93 39.28 39.47 45,975,208 -0.15(-0.37%)
May 12, 2009 39.47 40.28 39.35 39.62 50,084,208 +0.43(+1.10%)
May 11, 2009 39.31 39.40 38.95 39.19 41,916,824 -0.63(-1.58%)
May 08, 2009 39.03 40.06 39.03 39.82 63,808,856 +1.05(+2.71%)
May 07, 2009 38.81 38.83 38.03 38.77 57,859,408 +0.20(+0.51%)
May 06, 2009 38.27 38.58 37.93 38.57 54,770,956 +0.52(+1.37%)
May 05, 2009 38.29 38.42 37.77 38.05 35,400,848 -0.31(-0.81%)
May 04, 2009 38.53 38.76 38.06 38.36 48,550,532 +0.11(+0.28%)
May 01, 2009 37.76 38.28 37.16 38.25 48,693,304 +0.75(+2.01%)
Apr 30, 2009 38.60 38.66 37.24 37.50 62,303,972 -0.91(-2.36%)
Apr 29, 2009 37.86 38.60 37.74 38.40 51,491,844 +0.60(+1.58%)
Apr 28, 2009 36.76 38.09 36.76 37.81 48,755,328 +0.61(+1.65%)
Apr 27, 2009 36.72 37.49 36.59 37.19 47,263,088 -0.25(-0.66%)
Apr 24, 2009 37.24 37.68 37.07 37.44 57,523,452 +0.48(+1.31%)
Apr 23, 2009 36.73 36.98 36.28 36.96 51,941,948 +0.54(+1.48%)
Apr 22, 2009 36.92 37.03 36.31 36.42 55,254,280 -0.83(-2.22%)
Apr 21, 2009 36.72 37.28 36.48 37.24 57,313,180 +0.52(+1.42%)
Apr 20, 2009 37.13 37.35 36.66 36.72 56,673,900 -0.82(-2.19%)
Apr 17, 2009 38.15 38.28 37.45 37.54 57,975,768 -0.37(-0.98%)
Apr 16, 2009 38.59 38.59 37.58 37.91 49,634,260 -0.41(-1.07%)
Apr 15, 2009 38.01 38.53 37.81 38.32 43,642,404 +0.25(+0.65%)
Apr 14, 2009 37.82 38.20 37.32 38.08 58,147,588 -0.18(-0.47%)
Apr 13, 2009 38.60 38.84 38.11 38.26 49,623,676 -1.02(-2.61%)
Apr 09, 2009 39.34 39.60 38.96 39.28 47,776,200 +0.49(+1.28%)
Apr 08, 2009 38.57 39.14 38.18 38.78 46,267,836 +0.14(+0.36%)
Apr 07, 2009 38.82 38.95 38.26 38.64 49,847,540 -0.75(-1.91%)
Apr 06, 2009 39.18 39.61 38.81 39.40 48,349,584 -0.22(-0.55%)
Apr 03, 2009 39.23 39.81 39.03 39.62 47,491,476 +0.11(+0.27%)
Apr 02, 2009 39.78 40.02 39.20 39.51 67,853,032 +0.57(+1.47%)
Apr 01, 2009 37.70 39.08 37.40 38.94 70,012,496 +0.64(+1.66%)
Mar 31, 2009 38.83 39.00 38.10 38.30 73,120,592 -0.30(-0.77%)
Mar 30, 2009 38.55 38.72 38.01 38.60 57,271,720 -1.46(-3.65%)
Mar 26, 2009 39.75 40.21 39.27 40.06 67,087,620 +0.60(+1.53%)
Mar 25, 2009 39.20 40.03 38.67 39.46 65,322,356 +0.44(+1.12%)
Mar 24, 2009 39.14 39.76 38.89 39.02 57,101,304 -0.65(-1.63%)
Mar 23, 2009 38.75 39.83 38.58 39.67 92,010,416 +2.50(+6.72%)
Mar 20, 2009 38.60 39.05 36.93 37.17 119,594,416 -1.53(-3.95%)
Mar 19, 2009 39.59 39.61 38.21 38.70 68,615,720 -0.20(-0.52%)
Mar 18, 2009 38.53 39.37 37.60 38.90 74,479,136 +0.05(+0.12%)
Mar 17, 2009 37.58 38.90 37.32 38.86 54,832,580 +1.19(+3.17%)
Mar 16, 2009 37.70 38.37 37.44 37.67 59,729,572 -0.13(-0.34%)
Mar 13, 2009 37.90 38.04 37.33 37.79 0 +0.03(+0.07%)
Mar 12, 2009 37.13 37.96 36.96 37.77 71,886,448 +0.78(+2.10%)
Mar 11, 2009 37.90 38.22 36.75 36.99 66,617,248 -0.91(-2.40%)
Mar 10, 2009 36.89 37.95 36.75 37.90 91,874,232 +1.59(+4.37%)
Mar 09, 2009 35.37 37.11 35.36 36.32 75,968,440 +0.30(+0.84%)
Mar 06, 2009 35.42 36.33 34.79 36.01 0 +1.02(+2.91%)
Mar 05, 2009 36.10 36.32 34.94 34.99 89,338,528 -1.95(-5.27%)
Mar 04, 2009 36.87 37.42 36.44 36.94 91,597,088 +0.15(+0.40%)
Mar 02, 2009 37.68 37.92 36.70 36.79 97,483,840 -1.39(-3.65%)
Feb 27, 2009 39.25 39.50 38.19 38.19 0 -1.76(-4.41%)
Feb 26, 2009 40.37 41.33 39.86 39.95 66,164,844 -0.57(-1.42%)
Feb 25, 2009 40.16 41.33 39.65 40.52 98,627,328 -0.02(-0.06%)
Feb 24, 2009 39.21 40.66 39.17 40.55 86,923,152 +1.57(+4.03%)
Feb 23, 2009 40.64 40.94 38.84 38.98 71,681,832 -1.09(-2.71%)
Feb 20, 2009 39.90 40.62 39.49 40.06 76,120,088 -0.52(-1.29%)
Feb 19, 2009 40.42 41.03 40.37 40.58 55,533,324 +0.12(+0.31%)
Feb 18, 2009 40.22 40.82 40.08 40.46 61,037,760 +0.37(+0.93%)
Feb 17, 2009 40.90 41.01 40.02 40.09 74,397,312 -1.86(-4.44%)
Feb 13, 2009 42.18 42.51 41.87 41.95 54,030,768 -0.35(-0.84%)
Feb 12, 2009 41.38 42.32 40.89 42.31 76,201,312 +0.36(+0.86%)
Feb 11, 2009 43.09 43.18 41.40 41.95 85,165,968 -0.88(-2.05%)
Feb 10, 2009 44.59 44.77 42.57 42.82 77,941,480 -1.88(-4.20%)
Feb 09, 2009 45.21 45.28 44.26 44.70 49,363,452 -0.48(-1.07%)
Feb 06, 2009 44.32 45.27 44.26 45.19 64,727,516 +0.54(+1.21%)
Feb 05, 2009 43.41 44.72 42.77 44.65 70,761,792 +1.19(+2.73%)
Feb 04, 2009 43.96 44.15 43.12 43.46 52,900,944 -0.26(-0.59%)
Feb 03, 2009 43.01 44.01 42.90 43.72 70,713,336 +0.80(+1.86%)
Feb 02, 2009 42.56 43.16 42.34 42.92 64,533,300 +0.12(+0.27%)
Jan 30, 2009 43.79 44.15 42.53 42.80 0 -0.29(-0.68%)
Jan 29, 2009 43.41 43.65 42.89 43.09 69,594,336 -1.26(-2.84%)
Jan 28, 2009 44.42 44.54 43.17 44.35 81,050,648 +0.18(+0.42%)
Jan 27, 2009 43.80 44.45 43.44 44.16 68,815,384 +0.18(+0.41%)
Jan 26, 2009 44.03 44.86 43.58 43.98 76,408,264 +0.31(+0.72%)
Jan 23, 2009 42.75 44.10 42.41 43.67 82,241,512 -0.11(-0.24%)
Jan 22, 2009 43.48 44.16 42.86 43.78 71,835,272 -0.58(-1.30%)
Jan 21, 2009 42.67 44.42 42.53 44.35 77,407,680 +1.66(+3.89%)
Jan 20, 2009 43.13 44.00 42.53 42.69 76,551,568 -1.01(-2.32%)
Jan 16, 2009 43.44 43.90 42.82 43.71 81,359,928 +0.81(+1.88%)
Jan 15, 2009 41.80 42.92 41.42 42.90 99,338,752 +0.87(+2.08%)
Jan 14, 2009 43.11 43.26 41.59 42.03 85,984,592 -1.58(-3.62%)
Jan 13, 2009 42.79 43.84 42.79 43.60 84,195,944 +0.77(+1.80%)
Jan 12, 2009 42.83 43.38 42.54 42.83 68,105,368 -0.58(-1.33%)
Jan 09, 2009 44.14 44.35 43.30 43.41 58,723,552 -0.85(-1.92%)
Jan 08, 2009 43.60 44.53 43.59 44.26 55,066,492 +0.47(+1.07%)
Jan 07, 2009 44.35 44.87 43.40 43.79 63,162,888 -1.15(-2.55%)
Jan 06, 2009 45.97 46.30 44.56 44.94 74,996,320 -0.74(-1.63%)
Jan 05, 2009 45.48 46.12 45.15 45.68 77,482,432 -0.01(-0.01%)
Jan 02, 2009 44.80 45.95 44.15 45.69 64,019,808 +1.01(+2.27%)
Jan 01, 2009 43.88 45.10 43.81 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.88 45.10 43.81 44.67 53,661,628 +0.69(+1.58%)
Dec 30, 2008 43.66 44.32 43.41 43.98 44,892,800 +0.32(+0.73%)
Dec 29, 2008 43.81 43.96 43.14 43.66 40,834,688 +0.46(+1.08%)
Dec 26, 2008 42.55 43.31 42.55 43.20 30,487,930 +0.79(+1.86%)
Dec 24, 2008 41.76 42.59 41.66 42.41 20,247,244 +0.38(+0.91%)
Dec 23, 2008 42.25 42.73 41.70 42.03 58,536,444 +0.11(+0.25%)
Dec 22, 2008 42.09 42.46 41.00 41.92 73,305,432 -0.06(-0.15%)
Dec 19, 2008 42.98 43.83 41.98 41.98 122,372,728 -1.11(-2.57%)
Dec 18, 2008 45.08 45.32 42.64 43.09 106,670,944 -2.27(-5.01%)
Dec 17, 2008 46.21 46.58 45.36 45.36 92,568,064 -1.16(-2.50%)
Dec 16, 2008 45.00 46.81 44.81 46.53 104,495,320 +1.79(+3.99%)
Dec 15, 2008 45.51 45.61 44.13 44.74 77,574,552 -0.28(-0.62%)
Dec 12, 2008 43.67 45.33 43.56 45.02 79,222,952 +0.24(+0.54%)
Dec 11, 2008 44.95 45.84 44.44 44.78 89,467,248 -0.03(-0.06%)
Dec 10, 2008 44.33 45.73 44.14 44.81 78,786,448 +1.05(+2.39%)
Dec 09, 2008 44.22 44.56 43.37 43.76 84,105,616 -0.78(-1.76%)
Dec 08, 2008 43.98 44.80 43.76 44.54 92,182,080 +1.68(+3.92%)
Dec 05, 2008 42.35 43.64 40.67 42.87 116,173,264 +0.18(+0.43%)
Dec 04, 2008 43.39 44.21 41.98 42.68 116,789,080 -1.49(-3.37%)
Dec 03, 2008 43.27 44.45 42.38 44.17 102,677,544 +0.74(+1.70%)
Dec 02, 2008 42.30 43.65 41.93 43.43 97,670,856 +1.85(+4.44%)
Dec 01, 2008 43.59 43.64 41.58 41.58 99,338,280 -3.27(-7.29%)
Nov 28, 2008 44.69 45.01 44.32 44.85 35,108,188 -0.41(-0.91%)
Nov 26, 2008 43.30 45.34 42.85 45.27 83,459,600 +1.56(+3.56%)
Nov 25, 2008 43.87 44.52 42.19 43.71 101,151,680 -0.39(-0.88%)
Nov 24, 2008 42.99 44.90 42.14 44.10 134,008,296 +1.67(+3.94%)
Nov 21, 2008 39.05 42.64 38.70 42.42 151,106,512 +4.09(+10.66%)
Nov 20, 2008 40.20 42.21 38.22 38.34 137,241,584 -2.75(-6.69%)
Nov 19, 2008 42.64 43.16 40.88 41.09 102,656,592 -1.63(-3.81%)
Nov 18, 2008 41.13 43.08 40.87 42.71 103,264,016 +1.65(+4.02%)
Nov 17, 2008 41.13 42.79 40.85 41.06 86,982,824 -0.17(-0.41%)
Nov 14, 2008 41.30 43.51 40.24 41.23 0 -0.97(-2.29%)
Nov 13, 2008 38.91 42.81 37.80 42.20 129,924,352 +3.63(+9.40%)
Nov 12, 2008 39.93 40.41 38.44 38.57 90,279,736 -2.08(-5.12%)
Nov 11, 2008 40.72 41.50 40.06 40.66 75,066,568 -0.77(-1.85%)
Nov 10, 2008 42.03 42.44 40.74 41.42 66,863,404 +0.04(+0.09%)
Nov 07, 2008 39.44 42.30 39.44 41.38 79,863,088 +2.46(+6.31%)
Nov 06, 2008 40.68 41.11 38.61 38.93 95,012,992 -2.08(-5.06%)
Nov 05, 2008 42.43 43.03 40.53 41.00 81,581,912 -2.11(-4.90%)
Nov 04, 2008 41.80 43.38 41.77 43.12 86,731,984 +1.78(+4.31%)
Nov 03, 2008 40.87 41.83 40.34 41.34 63,725,368 +0.09(+0.23%)
Oct 31, 2008 41.38 43.04 40.76 41.24 94,960,248 -0.52(-1.24%)
Oct 30, 2008 41.73 42.15 39.75 41.76 100,931,392 +0.22(+0.54%)
Oct 29, 2008 41.66 43.39 40.65 41.54 112,700,232 -0.12(-0.28%)
Oct 28, 2008 38.32 41.98 37.31 41.65 124,096,232 +4.88(+13.27%)
Oct 27, 2008 37.60 39.49 36.17 36.77 87,663,056 -1.64(-4.27%)
Oct 24, 2008 35.62 39.49 35.61 38.41 98,184,080 -0.75(-1.92%)
Oct 23, 2008 36.66 39.17 35.83 39.17 116,242,488 +3.24(+9.01%)
Oct 22, 2008 38.25 38.59 35.55 35.93 93,617,728 -3.86(-9.69%)
Oct 21, 2008 40.31 41.36 38.51 39.78 78,701,008 -1.94(-4.65%)
Oct 20, 2008 39.15 41.73 38.80 41.72 80,650,232 +3.87(+10.21%)
Oct 17, 2008 37.31 40.31 36.50 37.86 0 -0.78(-2.03%)
Oct 16, 2008 35.23 38.77 32.92 38.64 140,387,696 +3.95(+11.39%)
Oct 15, 2008 39.37 39.37 34.12 34.69 110,076,328 -5.63(-13.95%)
Oct 14, 2008 41.76 42.10 38.23 40.32 115,251,048 -0.34(-0.85%)
Oct 13, 2008 36.11 41.03 35.54 40.66 116,578,488 +5.96(+17.19%)
Oct 10, 2008 35.53 36.76 31.44 34.70 202,918,560 -3.14(-8.29%)
Oct 09, 2008 43.18 43.65 37.54 37.84 123,586,456 -4.92(-11.50%)
Oct 08, 2008 41.65 44.17 41.17 42.75 134,690,240 +0.43(+1.01%)
Oct 07, 2008 43.40 44.45 41.71 42.33 112,853,064 -0.70(-1.62%)
Oct 06, 2008 42.09 43.12 41.02 43.02 118,506,488 -0.34(-0.80%)
Oct 03, 2008 43.32 45.49 43.15 43.37 0 +0.24(+0.57%)
Oct 02, 2008 43.27 44.18 42.53 43.12 79,259,120 -0.60(-1.37%)
Oct 01, 2008 42.95 44.08 41.69 43.72 61,712,404 +0.51(+1.18%)
Sep 30, 2008 42.08 43.74 41.82 43.21 75,543,808 +2.00(+4.86%)
Sep 29, 2008 43.91 44.51 41.21 41.21 103,536,528 -3.67(-8.17%)
Sep 26, 2008 43.97 45.09 43.74 44.87 0 -0.01(-0.02%)
Sep 25, 2008 43.70 45.24 43.68 44.89 64,958,932 +1.47(+3.38%)
Sep 24, 2008 43.37 44.23 42.85 43.42 49,495,392 +0.19(+0.44%)
Sep 23, 2008 43.72 65.21 43.17 43.23 50,088,600 -0.66(-1.51%)
Sep 22, 2008 44.62 45.51 43.69 43.89 57,510,764 -0.41(-0.92%)
Sep 19, 2008 44.78 45.63 43.52 44.30 0 +1.03(+2.39%)
Sep 18, 2008 42.45 43.26 41.48 43.26 86,683,048 +1.37(+3.28%)
Sep 17, 2008 42.06 44.02 41.63 41.89 78,157,776 -0.64(-1.50%)
Sep 16, 2008 40.06 42.70 39.79 42.53 75,385,584 +1.77(+4.34%)
Sep 15, 2008 41.70 43.34 40.76 40.76 72,225,544 -2.36(-5.48%)
Sep 12, 2008 42.02 43.23 42.01 43.12 51,493,120 +1.08(+2.57%)
Sep 11, 2008 41.49 42.15 40.96 42.04 64,053,836 +0.17(+0.41%)
Sep 10, 2008 41.11 42.18 40.92 41.87 56,432,312 +1.11(+2.72%)
Sep 09, 2008 42.33 42.84 40.76 40.76 69,146,232 -1.95(-4.57%)
Sep 08, 2008 42.71 43.15 42.29 42.72 56,116,336 +0.64(+1.52%)
Sep 05, 2008 42.29 42.50 41.56 42.08 0 -0.29(-0.68%)
Sep 04, 2008 43.22 43.59 42.12 42.36 57,872,540 -1.05(-2.41%)
Sep 03, 2008 42.85 43.73 42.85 43.41 48,552,476 +0.39(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.