Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 74.75 74.76 71.22 72.13 1,116,752 -2.76(-3.68%)
Sep 29, 2014 72.93 75.31 72.64 74.88 1,633,694 +1.92(+2.63%)
Sep 26, 2014 71.97 73.35 71.53 72.96 606,063 +0.91(+1.26%)
Sep 25, 2014 73.65 73.67 72.04 72.06 600,871 -1.84(-2.49%)
Sep 24, 2014 73.25 74.65 72.28 73.89 705,225 +0.34(+0.46%)
Sep 23, 2014 72.24 73.94 72.18 73.55 754,567 +0.93(+1.28%)
Sep 22, 2014 73.02 73.02 71.13 72.63 862,990 -0.74(-1.01%)
Sep 19, 2014 75.11 75.36 73.24 73.36 983,274 -1.71(-2.27%)
Sep 18, 2014 77.08 77.08 74.79 75.07 595,868 -1.66(-2.16%)
Sep 17, 2014 77.93 78.52 76.66 76.73 865,312 -0.96(-1.23%)
Sep 16, 2014 77.71 79.00 77.23 77.69 874,849 +0.12(+0.15%)
Sep 15, 2014 76.15 77.97 75.55 77.57 1,118,255 +1.58(+2.08%)
Sep 12, 2014 76.32 76.88 75.17 75.99 918,408 -0.65(-0.85%)
Sep 11, 2014 73.77 76.79 72.79 76.64 1,399,077 +2.60(+3.51%)
Sep 10, 2014 72.68 74.11 71.79 74.04 1,122,892 +1.41(+1.94%)
Sep 09, 2014 72.94 73.97 72.12 72.64 682,144 -0.33(-0.45%)
Sep 08, 2014 73.87 73.96 71.74 72.96 749,669 -1.54(-2.06%)
Sep 05, 2014 73.47 74.53 73.47 74.50 611,674 +0.89(+1.21%)
Sep 04, 2014 77.58 78.06 73.18 73.61 1,701,883 -4.14(-5.33%)
Sep 03, 2014 79.28 79.52 77.62 77.76 532,828 -0.78(-0.99%)
Sep 02, 2014 80.17 80.49 78.37 78.54 513,600 -1.82(-2.26%)
Aug 29, 2014 79.12 80.35 80.35 80.35 474,849 +1.76(+2.24%)
Aug 28, 2014 78.04 79.08 77.70 78.60 495,186 +0.48(+0.61%)
Aug 27, 2014 78.15 78.83 77.43 78.12 593,758 -0.40(-0.51%)
Aug 26, 2014 78.77 79.48 78.40 78.52 473,369 +0.12(+0.15%)
Aug 25, 2014 77.08 78.66 76.49 78.40 716,980 +1.96(+2.56%)
Aug 22, 2014 75.74 76.70 75.04 76.44 672,007 +0.37(+0.49%)
Aug 21, 2014 75.94 76.35 74.97 76.07 793,140 +0.14(+0.18%)
Aug 20, 2014 76.49 76.63 75.31 75.93 598,384 -0.60(-0.78%)
Aug 19, 2014 76.96 77.64 76.39 76.53 405,613 -0.26(-0.34%)
Aug 18, 2014 76.60 77.22 76.40 76.79 353,574 +0.19(+0.25%)
Aug 15, 2014 75.99 76.65 75.40 76.60 457,210 +1.08(+1.43%)
Aug 14, 2014 76.63 77.18 75.41 75.52 415,603 -1.19(-1.55%)
Aug 13, 2014 76.79 77.22 76.73 76.71 343,118 +0.27(+0.35%)
Aug 12, 2014 77.47 77.94 75.74 76.44 714,431 -1.39(-1.78%)
Aug 11, 2014 78.74 78.79 77.29 77.82 510,208 -0.28(-0.36%)
Aug 08, 2014 77.28 78.18 76.55 78.10 503,283 +1.43(+1.87%)
Aug 07, 2014 78.41 78.72 75.81 76.67 760,275 -1.57(-2.01%)
Aug 06, 2014 78.64 80.22 78.12 78.24 587,453 -0.84(-1.06%)
Aug 05, 2014 81.39 81.81 78.19 79.08 1,105,767 -3.20(-3.89%)
Aug 04, 2014 79.94 82.70 79.14 82.28 1,116,782 +2.24(+2.80%)
Aug 01, 2014 80.86 81.07 79.10 80.04 1,264,480 -1.31(-1.60%)
Jul 31, 2014 82.13 83.22 80.74 81.34 1,764,141 -4.88(-5.66%)
Jul 30, 2014 86.59 87.16 85.04 86.22 694,298 +0.34(+0.39%)
Jul 29, 2014 86.24 87.22 85.89 85.89 633,662 -0.68(-0.78%)
Jul 28, 2014 87.28 88.02 85.54 86.56 508,865 -1.12(-1.27%)
Jul 25, 2014 88.04 88.52 87.31 87.68 430,759 -1.03(-1.16%)
Jul 24, 2014 88.72 89.84 87.86 88.71 552,691 +0.13(+0.15%)
Jul 23, 2014 89.05 89.05 87.65 88.58 586,357 -0.44(-0.49%)
Jul 22, 2014 88.06 89.24 87.65 89.01 736,266 +1.60(+1.84%)
Jul 21, 2014 85.42 87.82 85.11 87.41 628,407 +1.57(+1.83%)
Jul 18, 2014 84.40 86.00 84.07 85.84 604,378 +1.56(+1.86%)
Jul 17, 2014 86.11 87.00 84.10 84.27 424,230 -1.59(-1.86%)
Jul 16, 2014 84.91 85.91 84.14 85.87 663,137 +1.45(+1.72%)
Jul 15, 2014 85.63 86.14 83.79 84.41 423,795 -1.64(-1.91%)
Jul 14, 2014 85.60 86.28 84.51 86.06 546,712 +1.34(+1.58%)
Jul 11, 2014 85.80 86.22 83.96 84.72 685,102 -1.42(-1.65%)
Jul 10, 2014 87.05 87.05 85.72 86.14 666,029 -1.92(-2.18%)
Jul 09, 2014 86.10 88.08 85.68 88.07 594,786 +1.76(+2.04%)
Jul 08, 2014 86.51 86.72 85.46 86.30 600,470 +0.02(+0.02%)
Jul 07, 2014 87.38 87.79 86.10 86.28 470,300 -1.11(-1.27%)
Jul 03, 2014 87.84 87.39 87.39 87.39 273,766 -0.25(-0.28%)
Jul 02, 2014 89.22 89.64 87.45 87.64 422,120 -1.57(-1.76%)
Jul 01, 2014 90.18 90.18 88.95 89.21 600,796 +0.65(+0.73%)
Jun 30, 2014 88.59 88.70 87.93 88.57 694,250 +0.09(+0.10%)
Jun 27, 2014 88.03 89.18 87.73 88.48 681,743 +0.34(+0.38%)
Jun 26, 2014 88.30 88.60 87.02 88.14 351,817 -0.08(-0.09%)
Jun 25, 2014 87.30 89.41 87.30 88.22 793,871 +1.41(+1.62%)
Jun 24, 2014 89.92 90.15 86.75 86.81 658,928 -2.94(-3.28%)
Jun 23, 2014 89.73 90.06 89.09 89.75 561,638 -0.01(-0.01%)
Jun 20, 2014 90.15 90.34 89.47 89.76 609,153 -0.02(-0.02%)
Jun 19, 2014 89.68 89.88 88.77 89.78 416,055 +0.28(+0.31%)
Jun 18, 2014 88.83 89.64 88.57 89.50 383,069 +0.32(+0.36%)
Jun 17, 2014 89.00 90.04 88.38 89.18 660,186 +0.60(+0.67%)
Jun 16, 2014 88.55 89.22 88.19 88.59 355,984 -0.16(-0.18%)
Jun 13, 2014 88.10 88.79 87.11 88.75 357,009 +0.95(+1.08%)
Jun 12, 2014 87.04 88.88 86.92 87.80 697,816 +0.82(+0.94%)
Jun 11, 2014 86.38 87.16 86.08 86.98 627,965 +0.29(+0.33%)
Jun 10, 2014 87.50 87.89 86.58 86.69 476,935 -0.68(-0.78%)
Jun 06, 2014 87.87 87.96 87.19 87.37 473,740 -0.44(-0.50%)
Jun 05, 2014 87.41 87.99 86.66 87.81 441,561 +0.87(+1.00%)
Jun 04, 2014 85.81 87.19 85.34 86.94 439,240 +1.03(+1.19%)
Jun 03, 2014 85.21 86.08 85.21 85.92 418,299 +0.30(+0.35%)
Jun 02, 2014 85.39 85.94 84.81 85.62 527,958 +0.54(+0.63%)
May 30, 2014 85.30 85.41 84.04 85.08 430,101 -0.51(-0.59%)
May 29, 2014 84.66 85.87 83.62 85.59 412,016 +1.38(+1.63%)
May 28, 2014 84.45 84.79 83.27 84.21 593,928 -0.19(-0.22%)
May 27, 2014 84.21 84.79 83.72 84.40 595,905 -0.02(-0.02%)
May 23, 2014 84.40 84.42 84.42 84.42 454,103 -0.84(-0.98%)
May 22, 2014 85.21 85.98 84.83 85.26 363,726 -0.14(-0.16%)
May 21, 2014 84.34 85.59 83.94 85.40 515,112 +1.75(+2.10%)
May 20, 2014 84.03 84.40 82.78 83.64 530,541 -0.89(-1.05%)
May 19, 2014 84.29 86.59 84.15 84.53 655,494 -0.22(-0.26%)
May 16, 2014 83.77 84.78 82.63 84.75 869,891 +0.83(+0.99%)
May 15, 2014 84.14 84.37 81.68 83.92 933,887 -0.35(-0.41%)
May 14, 2014 84.70 85.57 84.03 84.27 699,628 -0.51(-0.60%)
May 13, 2014 84.49 85.69 84.27 84.78 1,086,819 +0.08(+0.09%)
May 12, 2014 82.78 84.86 82.45 84.70 1,331,844 +2.26(+2.74%)
May 09, 2014 80.62 82.74 80.05 82.44 1,193,589 +1.53(+1.89%)
May 08, 2014 81.50 83.12 80.84 80.91 1,691,346 -1.07(-1.31%)
May 07, 2014 81.38 82.27 79.25 81.98 1,271,353 +1.46(+1.82%)
May 06, 2014 81.38 81.81 80.45 80.52 759,778 -0.72(-0.88%)
May 05, 2014 81.37 81.98 80.19 81.24 812,657 -0.47(-0.57%)
May 02, 2014 81.46 82.41 80.81 81.71 1,128,415 +0.25(+0.31%)
May 01, 2014 80.99 84.43 80.23 81.46 1,784,346 +3.96(+5.11%)
Apr 30, 2014 78.17 78.44 77.13 77.50 1,373,059 -1.27(-1.62%)
Apr 29, 2014 78.15 80.00 77.74 78.77 892,914 +1.66(+2.15%)
Apr 28, 2014 78.50 78.60 76.02 77.11 725,601 -1.16(-1.49%)
Apr 25, 2014 80.21 80.47 78.24 78.27 599,000 -2.61(-3.22%)
Apr 24, 2014 81.01 81.98 80.18 80.88 482,657 +0.29(+0.36%)
Apr 23, 2014 81.32 82.23 80.50 80.59 603,229 -0.64(-0.78%)
Apr 22, 2014 79.81 81.41 79.60 81.23 814,649 +1.25(+1.57%)
Apr 21, 2014 79.95 80.35 79.27 79.97 780,023 +0.06(+0.07%)
Apr 17, 2014 79.91 79.92 79.92 79.92 1,452,075 -0.12(-0.15%)
Apr 16, 2014 80.07 80.46 79.13 80.03 743,422 +0.83(+1.04%)
Apr 15, 2014 77.39 79.68 77.09 79.21 1,114,945 +2.03(+2.63%)
Apr 14, 2014 78.29 78.85 76.22 77.18 1,288,479 -0.55(-0.70%)
Apr 11, 2014 78.12 79.61 77.57 77.73 963,943 -1.18(-1.50%)
Apr 10, 2014 81.26 81.26 77.76 78.91 875,159 -2.35(-2.89%)
Apr 09, 2014 80.27 81.41 78.84 81.26 850,246 +0.94(+1.16%)
Apr 08, 2014 80.06 80.95 78.63 80.32 962,652 +0.38(+0.47%)
Apr 07, 2014 83.55 84.32 79.87 79.95 1,662,948 -1.14(-1.41%)
Apr 04, 2014 82.90 83.32 80.64 81.09 732,865 -0.74(-0.90%)
Apr 03, 2014 82.81 83.52 81.74 81.83 489,987 -1.07(-1.30%)
Apr 02, 2014 80.90 83.18 80.85 82.90 711,999 +2.39(+2.97%)
Apr 01, 2014 80.14 80.82 79.67 80.51 539,623 +0.13(+0.16%)
Mar 31, 2014 80.74 81.41 79.75 80.38 548,270 -0.26(-0.32%)
Mar 28, 2014 80.42 81.85 80.01 80.64 670,768 +0.27(+0.33%)
Mar 27, 2014 78.44 80.90 78.24 80.37 702,287 +1.96(+2.50%)
Mar 26, 2014 80.47 80.65 78.33 78.41 558,479 -1.56(-1.95%)
Mar 25, 2014 80.61 81.25 79.90 79.97 513,613 -0.29(-0.36%)
Mar 24, 2014 79.69 80.48 78.97 80.26 880,258 +0.91(+1.14%)
Mar 21, 2014 79.74 80.69 79.00 79.36 1,130,577 +0.15(+0.19%)
Mar 20, 2014 78.46 79.28 77.40 79.21 658,270 +0.43(+0.54%)
Mar 19, 2014 79.39 79.78 78.36 78.78 767,201 -0.61(-0.76%)
Mar 18, 2014 78.65 79.83 78.57 79.39 722,046 +0.77(+0.97%)
Mar 17, 2014 79.04 79.88 77.61 78.62 675,871 -0.15(-0.19%)
Mar 14, 2014 77.45 78.92 77.15 78.77 517,904 +1.05(+1.36%)
Mar 13, 2014 77.58 78.57 76.54 77.72 1,226,453 +0.67(+0.87%)
Mar 12, 2014 76.88 77.47 76.22 77.05 1,109,969 -0.77(-0.98%)
Mar 11, 2014 79.80 80.05 77.35 77.82 738,878 -1.77(-2.22%)
Mar 10, 2014 80.08 80.59 78.68 79.59 651,008 -0.84(-1.04%)
Mar 07, 2014 81.30 81.30 80.01 80.42 571,159 -0.55(-0.68%)
Mar 06, 2014 81.76 82.02 80.93 80.97 513,089 -0.82(-1.00%)
Mar 05, 2014 82.73 83.21 81.29 81.79 821,412 -0.57(-0.69%)
Mar 04, 2014 81.80 83.17 81.56 82.35 1,277,518 +1.71(+2.12%)
Mar 03, 2014 79.85 81.77 79.44 80.64 1,145,349 +0.63(+0.78%)
Feb 28, 2014 79.80 80.74 79.37 80.01 1,116,350 +0.36(+0.45%)
Feb 27, 2014 79.51 80.10 78.96 79.66 707,225 -0.20(-0.25%)
Feb 26, 2014 80.07 81.12 79.46 79.86 700,863 -0.41(-0.51%)
Feb 25, 2014 79.95 80.31 78.73 80.26 960,891 +0.03(+0.04%)
Feb 24, 2014 78.97 81.05 77.80 80.23 1,212,072 +2.44(+3.13%)
Feb 21, 2014 78.57 78.95 77.49 77.80 748,816 -0.42(-0.53%)
Feb 20, 2014 76.67 78.95 76.67 78.21 906,804 +1.09(+1.42%)
Feb 19, 2014 77.08 78.24 76.71 77.12 766,151 -0.41(-0.53%)
Feb 18, 2014 75.46 77.60 75.31 77.53 860,022 +2.34(+3.11%)
Feb 14, 2014 74.99 75.19 75.19 75.19 761,827 +0.40(+0.53%)
Feb 13, 2014 73.76 76.76 73.33 74.79 1,719,165 +1.25(+1.70%)
Feb 12, 2014 73.45 76.05 73.00 73.54 1,464,718 +0.84(+1.15%)
Feb 11, 2014 72.11 73.21 71.42 72.70 788,874 +0.66(+0.91%)
Feb 10, 2014 71.90 72.16 70.26 72.05 1,147,587 -0.06(-0.08%)
Feb 07, 2014 72.36 73.03 70.59 72.11 1,432,155 +0.65(+0.90%)
Feb 06, 2014 70.20 71.73 69.84 71.46 923,512 +1.47(+2.10%)
Feb 05, 2014 71.13 71.35 69.46 69.99 903,345 -1.05(-1.48%)
Feb 04, 2014 68.17 71.30 67.83 71.05 1,249,625 +3.30(+4.86%)
Feb 03, 2014 69.88 70.75 67.47 67.75 1,433,605 -2.45(-3.49%)
Jan 31, 2014 69.13 70.93 69.01 70.20 644,031 -0.44(-0.62%)
Jan 30, 2014 70.02 71.10 69.74 70.64 829,639 +1.01(+1.45%)
Jan 29, 2014 69.65 70.79 68.99 69.63 957,439 -0.82(-1.17%)
Jan 28, 2014 67.68 71.47 67.68 70.45 1,458,043 +2.78(+4.11%)
Jan 27, 2014 68.99 69.32 67.38 67.67 813,112 -1.20(-1.74%)
Jan 24, 2014 70.03 70.62 68.46 68.87 945,001 -1.81(-2.56%)
Jan 23, 2014 71.25 72.61 70.29 70.68 926,188 -1.18(-1.64%)
Jan 22, 2014 70.37 72.01 69.92 71.86 848,926 +1.78(+2.54%)
Jan 21, 2014 68.44 70.09 67.92 70.08 839,194 +2.05(+3.02%)
Jan 17, 2014 68.51 68.03 68.03 68.03 1,204,823 -0.44(-0.64%)
Jan 16, 2014 67.24 68.84 67.24 68.46 850,534 +0.85(+1.26%)
Jan 15, 2014 67.06 67.98 66.92 67.61 570,232 +0.56(+0.83%)
Jan 14, 2014 65.61 67.44 65.61 67.06 700,457 +1.90(+2.91%)
Jan 13, 2014 67.22 67.80 64.87 65.16 745,997 -2.72(-4.01%)
Jan 10, 2014 66.36 68.07 66.33 67.88 706,741 +1.27(+1.91%)
Jan 09, 2014 68.28 68.68 65.79 66.61 896,756 -1.47(-2.16%)
Jan 08, 2014 68.90 69.15 67.74 68.08 476,747 -0.82(-1.20%)
Jan 07, 2014 67.53 69.44 67.53 68.90 721,218 +1.50(+2.22%)
Jan 06, 2014 67.74 68.17 66.66 67.40 1,099,052 -0.29(-0.43%)
Jan 03, 2014 67.95 68.39 66.81 67.69 587,766 -0.48(-0.70%)
Jan 02, 2014 70.06 70.21 67.60 68.17 611,467 -2.06(-2.94%)
Dec 31, 2013 69.34 70.23 70.23 70.23 405,771 +0.69(+1.00%)
Dec 30, 2013 70.18 70.92 69.30 69.54 476,221 -0.68(-0.98%)
Dec 27, 2013 68.95 70.26 68.19 70.22 565,494 +1.76(+2.57%)
Dec 26, 2013 68.06 68.62 67.73 68.46 308,221 +0.41(+0.60%)
Dec 24, 2013 68.01 68.33 67.49 68.06 197,059 -0.36(-0.52%)
Dec 23, 2013 69.13 69.74 68.29 68.42 468,253 -0.54(-0.78%)
Dec 20, 2013 67.75 69.31 67.74 68.95 878,637 +1.19(+1.76%)
Dec 19, 2013 66.81 67.99 66.79 67.76 741,079 +0.49(+0.72%)
Dec 18, 2013 66.71 67.32 65.62 67.27 1,246,193 +1.44(+2.19%)
Dec 17, 2013 65.78 66.13 65.27 65.83 772,577 +0.01(+0.02%)
Dec 16, 2013 66.56 66.99 65.50 65.82 742,459 -0.10(-0.15%)
Dec 13, 2013 67.22 67.38 65.26 65.92 782,656 -1.23(-1.83%)
Dec 12, 2013 66.41 67.42 66.14 67.15 802,420 +1.02(+1.55%)
Dec 11, 2013 67.77 67.77 66.02 66.13 838,454 -1.86(-2.73%)
Dec 10, 2013 67.56 69.67 67.56 67.99 604,790 +0.34(+0.50%)
Dec 09, 2013 68.29 69.28 67.52 67.65 896,102 -0.64(-0.93%)
Dec 06, 2013 70.74 70.79 67.75 68.29 1,151,729 -1.74(-2.48%)
Dec 05, 2013 70.59 71.11 69.90 70.02 912,806 -1.05(-1.48%)
Dec 04, 2013 71.01 72.05 70.54 71.08 557,649 -0.11(-0.15%)
Dec 03, 2013 70.38 72.02 69.85 71.18 856,241 +0.60(+0.84%)
Dec 02, 2013 71.67 71.85 70.06 70.59 924,095 -1.05(-1.47%)
Nov 29, 2013 72.06 72.70 70.86 71.64 214,975 -0.45(-0.62%)
Nov 27, 2013 73.65 74.14 71.45 72.09 505,797 -1.88(-2.54%)
Nov 26, 2013 72.89 74.45 72.23 73.96 614,203 +1.17(+1.61%)
Nov 25, 2013 73.77 73.86 71.24 72.79 600,338 -1.35(-1.82%)
Nov 22, 2013 74.45 74.45 72.95 74.14 467,433 -0.21(-0.28%)
Nov 21, 2013 73.12 75.07 73.06 74.35 722,831 +1.64(+2.25%)
Nov 20, 2013 72.90 73.81 71.71 72.71 725,776 +0.53(+0.73%)
Nov 19, 2013 72.97 74.22 71.88 72.19 806,569 -1.07(-1.46%)
Nov 18, 2013 75.99 75.99 72.80 73.26 1,212,190 -2.14(-2.84%)
Nov 15, 2013 75.04 75.50 73.97 75.40 509,533 +0.48(+0.64%)
Nov 14, 2013 74.44 75.19 73.11 74.93 743,588 +0.62(+0.83%)
Nov 13, 2013 73.06 75.13 73.03 74.31 773,128 +0.88(+1.20%)
Nov 12, 2013 74.37 75.00 73.10 73.43 909,373 -1.26(-1.68%)
Nov 11, 2013 74.69 75.57 74.09 74.69 566,303 +0.35(+0.47%)
Nov 08, 2013 73.51 75.78 73.35 74.34 851,927 +1.15(+1.57%)
Nov 07, 2013 75.13 75.33 71.34 73.20 1,858,566 -1.64(-2.20%)
Nov 06, 2013 78.71 79.18 74.68 74.84 998,518 -2.67(-3.44%)
Nov 05, 2013 78.56 80.23 77.32 77.51 1,204,233 +0.44(+0.57%)
Nov 04, 2013 75.49 77.28 75.38 77.07 1,033,627 +1.61(+2.13%)
Nov 01, 2013 77.40 77.40 73.92 75.46 2,543,342 -2.13(-2.75%)
Oct 31, 2013 79.46 80.60 76.67 77.59 1,376,032 -1.78(-2.25%)
Oct 30, 2013 82.67 89.09 78.27 79.38 2,364,575 -4.80(-5.70%)
Oct 29, 2013 83.28 84.25 82.52 84.17 1,102,077 +1.45(+1.75%)
Oct 28, 2013 83.52 83.57 82.13 82.73 487,206 -0.78(-0.94%)
Oct 25, 2013 83.00 84.64 82.18 83.51 659,794 +1.26(+1.53%)
Oct 24, 2013 80.69 82.63 79.53 82.25 579,898 +1.49(+1.84%)
Oct 23, 2013 81.96 81.96 78.60 80.76 1,142,240 -1.71(-2.08%)
Oct 22, 2013 84.52 85.07 82.39 82.48 1,256,569 -2.04(-2.41%)
Oct 21, 2013 84.08 86.12 84.05 84.52 757,573 +0.23(+0.27%)
Oct 18, 2013 83.82 84.66 83.64 84.29 1,533,614 +1.24(+1.49%)
Oct 17, 2013 82.41 83.69 81.72 83.05 788,496 +0.32(+0.38%)
Oct 16, 2013 80.71 83.34 80.60 82.74 961,760 +3.00(+3.77%)
Oct 15, 2013 79.82 81.49 79.52 79.73 1,218,141 -0.09(-0.11%)
Oct 14, 2013 78.86 80.21 78.63 79.82 469,968 +0.22(+0.27%)
Oct 11, 2013 78.56 80.67 78.48 79.61 493,262 +0.31(+0.39%)
Oct 10, 2013 77.58 79.45 77.48 79.30 538,541 +2.92(+3.83%)
Oct 09, 2013 76.83 77.16 75.84 76.38 863,757 -0.55(-0.71%)
Oct 08, 2013 78.36 79.62 76.88 76.92 936,308 -1.32(-1.68%)
Oct 07, 2013 80.00 80.19 78.19 78.24 754,831 -2.49(-3.08%)
Oct 04, 2013 79.75 81.93 79.69 80.73 766,168 +1.32(+1.66%)
Oct 03, 2013 77.43 79.63 77.00 79.41 1,034,785 +1.70(+2.19%)
Oct 02, 2013 77.39 77.88 75.64 77.70 949,523 -0.24(-0.31%)
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.