Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.13 46.31 46.02 46.14 7,131,681 +0.10(+0.21%)
Aug 29, 2013 46.29 46.32 45.92 46.05 6,172,448 -0.42(-0.91%)
Aug 28, 2013 46.06 46.86 46.06 46.47 9,467,888 +0.52(+1.14%)
Aug 27, 2013 45.90 46.32 45.89 45.95 7,665,810 -0.20(-0.44%)
Aug 26, 2013 46.34 46.59 46.08 46.15 4,627,026 -0.17(-0.36%)
Aug 23, 2013 46.12 46.39 45.96 46.32 6,316,830 +0.28(+0.60%)
Aug 22, 2013 45.64 46.23 45.55 46.04 5,878,521 +0.44(+0.96%)
Aug 21, 2013 45.91 45.95 45.44 45.60 6,336,783 -0.32(-0.70%)
Aug 20, 2013 45.81 46.21 45.63 45.92 8,015,407 +0.10(+0.23%)
Aug 19, 2013 46.92 46.92 45.79 45.82 9,260,419 -1.08(-2.30%)
Aug 16, 2013 46.89 47.26 46.61 46.89 9,391,222 -0.17(-0.36%)
Aug 15, 2013 46.46 47.12 46.37 47.06 9,296,172 +0.32(+0.69%)
Aug 14, 2013 46.73 46.98 46.44 46.74 9,314,233 +0.18(+0.39%)
Aug 13, 2013 46.23 46.84 46.14 46.56 7,125,173 +0.56(+1.21%)
Aug 12, 2013 46.16 46.30 45.98 46.00 6,447,250 -0.51(-1.09%)
Aug 09, 2013 46.64 46.64 46.05 46.51 5,271,500 -0.18(-0.39%)
Aug 08, 2013 46.66 46.83 46.19 46.69 6,666,992 +0.40(+0.86%)
Aug 07, 2013 46.58 46.61 46.13 46.30 5,981,523 -0.40(-0.85%)
Aug 06, 2013 46.71 46.96 46.37 46.69 8,838,841 -0.07(-0.15%)
Aug 05, 2013 46.63 46.92 46.33 46.76 5,751,116 -0.03(-0.06%)
Aug 02, 2013 45.91 46.79 45.79 46.79 10,806,913 +0.79(+1.72%)
Aug 01, 2013 45.74 46.14 45.60 46.00 10,452,581 +0.86(+1.90%)
Jul 31, 2013 45.18 45.68 45.14 45.14 7,945,546 +0.02(+0.05%)
Jul 30, 2013 45.55 45.56 44.90 45.12 7,593,849 -0.24(-0.54%)
Jul 29, 2013 45.61 45.64 45.17 45.36 6,114,286 -0.38(-0.82%)
Jul 26, 2013 45.52 45.75 45.47 45.74 4,479,984 +0.01(+0.02%)
Jul 25, 2013 45.52 45.89 45.45 45.73 5,884,053 +0.08(+0.18%)
Jul 24, 2013 46.11 46.11 45.33 45.65 7,221,001 -0.37(-0.80%)
Jul 23, 2013 45.91 46.10 45.88 46.02 5,876,249 +0.20(+0.44%)
Jul 22, 2013 45.94 45.93 45.74 45.82 5,725,213 -0.12(-0.26%)
Jul 19, 2013 45.65 45.93 45.43 45.93 9,998,736 +0.49(+1.07%)
Jul 18, 2013 45.50 45.78 45.34 45.45 7,272,156 +0.33(+0.72%)
Jul 17, 2013 44.93 45.20 44.85 45.12 6,141,250 +0.39(+0.88%)
Jul 16, 2013 44.93 45.04 44.56 44.73 23,999,022 -0.21(-0.47%)
Jul 15, 2013 44.62 44.98 44.53 44.94 22,656,504 +0.29(+0.65%)
Jul 12, 2013 44.25 44.66 44.25 44.65 24,081,994 +0.36(+0.81%)
Jul 11, 2013 44.15 44.38 43.99 44.29 8,985,000 +0.54(+1.24%)
Jul 10, 2013 43.81 43.99 43.60 43.75 7,043,735 +0.02(+0.05%)
Jul 09, 2013 43.60 43.85 43.53 43.73 7,015,735 +0.32(+0.73%)
Jul 08, 2013 43.05 43.53 42.91 43.41 8,534,748 +0.50(+1.17%)
Jul 05, 2013 42.77 42.98 42.37 42.91 6,217,532 +0.32(+0.76%)
Jul 03, 2013 42.33 42.70 42.05 42.59 5,493,562 +0.03(+0.08%)
Jul 02, 2013 42.15 42.82 42.04 42.55 9,741,341 +0.39(+0.91%)
Jul 01, 2013 41.82 42.44 41.82 42.17 7,406,629 +0.50(+1.21%)
Jun 28, 2013 41.53 41.85 41.35 41.66 8,951,618 +0.11(+0.27%)
Jun 27, 2013 41.75 42.08 41.53 41.55 5,380,656 +0.01(+0.02%)
Jun 26, 2013 41.57 41.63 41.15 41.55 5,823,749 +0.34(+0.84%)
Jun 25, 2013 41.19 41.33 40.88 41.20 8,827,719 +0.33(+0.81%)
Jun 24, 2013 41.17 41.25 40.69 40.87 10,731,058 -0.70(-1.67%)
Jun 21, 2013 41.85 41.87 41.01 41.57 12,751,380 +0.06(+0.13%)
Jun 20, 2013 42.10 42.15 41.40 41.51 11,616,771 -0.98(-2.32%)
Jun 19, 2013 42.80 43.09 42.50 42.50 8,614,783 -0.27(-0.63%)
Jun 18, 2013 42.65 42.85 42.52 42.76 4,991,348 +0.11(+0.26%)
Jun 17, 2013 42.32 42.73 42.31 42.65 5,320,593 +0.63(+1.49%)
Jun 14, 2013 42.47 42.50 41.91 42.03 4,833,941 -0.43(-1.01%)
Jun 13, 2013 41.78 42.50 41.58 42.45 7,765,549 +0.53(+1.26%)
Jun 12, 2013 42.88 42.88 41.86 41.92 7,306,475 -0.71(-1.66%)
Jun 11, 2013 42.50 42.82 42.26 42.63 6,822,102 -0.20(-0.47%)
Jun 10, 2013 42.94 43.00 42.66 42.83 6,023,706 -0.08(-0.19%)
Jun 07, 2013 42.81 42.96 42.53 42.92 7,379,318 +0.28(+0.66%)
Jun 06, 2013 42.36 42.64 41.98 42.63 9,608,323 +0.20(+0.47%)
Jun 05, 2013 42.67 42.77 42.31 42.43 10,995,346 -0.04(-0.10%)
Jun 04, 2013 42.62 42.75 42.23 42.48 7,510,195 -0.28(-0.66%)
Jun 03, 2013 42.41 42.76 42.20 42.76 9,894,956 +0.52(+1.22%)
May 31, 2013 42.78 43.14 42.24 42.24 11,666,465 -0.65(-1.51%)
May 30, 2013 43.10 43.12 42.73 42.89 8,216,476 -0.34(-0.80%)
May 29, 2013 43.03 43.39 42.83 43.23 9,339,626 -0.04(-0.10%)
May 28, 2013 43.55 43.80 43.19 43.27 8,577,061 +0.21(+0.50%)
May 24, 2013 43.07 43.13 42.82 43.06 6,716,916 -0.18(-0.41%)
May 23, 2013 42.72 43.33 42.63 43.24 7,616,926 +0.03(+0.08%)
May 22, 2013 43.76 44.05 43.09 43.21 13,598,758 -0.63(-1.43%)
May 21, 2013 43.79 44.15 43.48 43.83 9,600,962 +0.19(+0.44%)
May 20, 2013 43.14 43.93 43.11 43.64 9,119,764 +0.49(+1.14%)
May 17, 2013 42.52 43.15 42.51 43.15 10,391,199 +0.60(+1.41%)
May 16, 2013 42.51 42.85 42.42 42.55 7,652,183 +0.01(+0.02%)
May 15, 2013 42.83 42.83 42.16 42.54 11,872,831 +0.29(+0.68%)
May 13, 2013 42.33 42.48 42.09 42.26 18,366,940 -0.16(-0.37%)
May 10, 2013 42.56 42.65 42.13 42.41 18,290,656 -0.24(-0.56%)
May 09, 2013 42.64 42.86 42.48 42.65 16,145,327 -0.01(-0.02%)
May 08, 2013 42.80 42.90 42.48 42.66 9,501,514 -0.17(-0.40%)
May 07, 2013 42.52 42.93 42.43 42.83 8,705,824 +0.42(+1.00%)
May 06, 2013 42.23 42.54 42.06 42.41 8,513,324 +0.20(+0.48%)
May 03, 2013 41.86 42.24 41.55 42.20 9,473,231 +0.65(+1.57%)
May 02, 2013 40.96 41.73 40.86 41.55 12,244,017 +0.65(+1.58%)
May 01, 2013 41.00 41.39 40.83 40.90 10,490,654 -0.30(-0.73%)
Apr 30, 2013 40.79 41.20 40.56 41.20 9,109,275 +0.37(+0.92%)
Apr 29, 2013 40.41 40.93 40.23 40.83 8,282,799 +0.67(+1.68%)
Apr 26, 2013 39.82 40.21 39.78 40.15 9,249,324 +0.37(+0.93%)
Apr 25, 2013 39.78 40.06 39.34 39.78 9,222,192 +0.08(+0.19%)
Apr 24, 2013 39.46 39.91 39.46 39.71 11,461,690 +0.33(+0.83%)
Apr 23, 2013 39.27 39.40 38.85 39.38 11,037,087 +0.27(+0.68%)
Apr 22, 2013 39.25 39.39 38.79 39.12 8,019,140 -0.07(-0.17%)
Apr 19, 2013 39.29 39.52 38.88 39.18 9,407,489 +0.12(+0.30%)
Apr 18, 2013 38.82 39.24 38.49 39.07 9,070,191 +0.35(+0.90%)
Apr 17, 2013 38.97 38.99 38.43 38.72 10,326,962 -0.43(-1.10%)
Apr 16, 2013 39.54 39.54 38.77 39.15 13,678,397 +0.14(+0.35%)
Apr 15, 2013 40.02 40.02 38.99 39.01 14,338,685 -1.44(-3.57%)
Apr 12, 2013 40.64 40.80 40.27 40.46 7,555,866 -0.55(-1.33%)
Apr 11, 2013 41.17 41.32 40.78 41.00 10,031,528 -0.06(-0.15%)
Apr 10, 2013 40.88 41.30 40.82 41.06 7,997,214 +0.32(+0.79%)
Apr 09, 2013 40.56 40.94 40.21 40.74 6,754,837 +0.32(+0.79%)
Apr 08, 2013 39.94 40.44 39.88 40.42 6,960,398 +0.52(+1.32%)
Apr 05, 2013 39.79 40.00 39.57 39.90 9,885,152 -0.23(-0.58%)
Apr 04, 2013 40.36 40.49 40.01 40.13 7,284,881 -0.27(-0.67%)
Apr 03, 2013 40.99 41.13 40.30 40.40 8,121,366 -0.52(-1.27%)
Apr 02, 2013 41.29 41.34 40.79 40.92 6,998,248 -0.30(-0.73%)
Apr 01, 2013 41.03 41.37 40.91 41.22 6,051,617 +0.26(+0.63%)
Mar 28, 2013 41.17 41.30 40.94 40.96 7,767,140 -0.19(-0.46%)
Mar 27, 2013 41.03 41.38 40.91 41.15 6,020,112 -0.04(-0.10%)
Mar 26, 2013 41.24 41.32 40.95 41.19 6,626,885 +0.16(+0.38%)
Mar 25, 2013 41.58 41.71 40.94 41.04 8,475,695 -0.48(-1.15%)
Mar 22, 2013 41.65 41.65 41.36 41.51 9,449,981 -0.02(-0.05%)
Mar 21, 2013 41.01 41.60 40.90 41.54 13,197,208 +0.34(+0.83%)
Mar 20, 2013 40.89 41.26 40.64 41.19 12,000,516 +0.77(+1.91%)
Mar 19, 2013 40.36 40.54 40.02 40.42 9,901,671 +0.11(+0.27%)
Mar 18, 2013 39.99 40.66 39.91 40.32 7,339,760 +0.05(+0.14%)
Mar 15, 2013 40.28 40.48 40.08 40.26 15,123,303 -0.31(-0.76%)
Mar 14, 2013 40.21 40.59 40.12 40.57 7,526,848 +0.50(+1.26%)
Mar 13, 2013 40.05 40.17 39.91 40.06 6,580,798 +0.03(+0.09%)
Mar 12, 2013 39.91 40.16 39.84 40.03 6,843,831 +0.20(+0.50%)
Mar 11, 2013 39.81 39.94 39.59 39.83 6,933,884 +0.03(+0.09%)
Mar 08, 2013 39.51 39.87 39.42 39.80 7,039,676 +0.36(+0.92%)
Mar 07, 2013 39.53 39.63 39.43 39.44 7,818,131 -0.10(-0.24%)
Mar 06, 2013 39.48 39.56 39.15 39.53 9,817,539 +0.23(+0.59%)
Mar 05, 2013 39.49 39.54 39.10 39.30 10,491,723 +0.03(+0.07%)
Mar 04, 2013 39.63 39.66 39.02 39.27 8,575,980 -0.45(-1.13%)
Mar 01, 2013 39.48 39.72 39.29 39.72 9,877,480 +0.22(+0.57%)
Feb 28, 2013 39.56 39.74 39.49 39.50 11,045,508 -0.06(-0.16%)
Feb 27, 2013 39.23 39.65 39.13 39.56 8,974,822 +0.20(+0.50%)
Feb 26, 2013 39.05 39.48 38.82 39.36 11,390,505 +0.59(+1.51%)
Feb 25, 2013 39.85 39.91 38.73 38.77 12,338,457 -0.89(-2.25%)
Feb 22, 2013 39.74 39.76 39.29 39.67 6,437,003 +0.06(+0.15%)
Feb 21, 2013 39.23 39.64 38.91 39.61 10,659,352 +0.30(+0.76%)
Feb 20, 2013 39.94 39.95 39.29 39.31 8,696,212 -0.63(-1.59%)
Feb 19, 2013 39.29 39.95 39.20 39.94 11,913,451 +1.08(+2.77%)
Feb 15, 2013 39.46 39.54 38.70 38.86 14,225,736 -0.61(-1.55%)
Feb 14, 2013 39.40 39.54 39.27 39.48 8,457,477 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.09 39.50 10,074,224 +0.24(+0.62%)
Feb 12, 2013 38.98 39.26 38.82 39.25 32,388,284 +0.44(+1.15%)
Feb 11, 2013 39.05 39.05 38.77 38.81 28,683,198 -0.19(-0.48%)
Feb 08, 2013 38.96 39.00 38.80 39.00 26,520,114 +0.16(+0.42%)
Feb 07, 2013 38.86 38.98 38.65 38.84 8,466,898 +0.03(+0.07%)
Feb 06, 2013 38.75 38.88 38.45 38.81 10,201,025 -0.30(-0.76%)
Feb 04, 2013 39.40 39.41 39.09 39.11 10,851,196 -0.53(-1.34%)
Feb 01, 2013 39.40 39.65 39.10 39.64 17,020,616 +0.55(+1.41%)
Jan 31, 2013 39.89 40.07 38.96 39.09 25,111,538 -2.08(-5.06%)
Jan 30, 2013 41.56 41.82 41.05 41.17 10,080,250 -0.38(-0.92%)
Jan 29, 2013 41.11 41.62 41.07 41.55 10,926,598 +0.61(+1.50%)
Jan 28, 2013 41.03 41.07 40.56 40.94 7,255,229 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.15 8,163,438 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.71 10,518,656 +0.58(+1.44%)
Jan 23, 2013 40.33 40.38 40.05 40.13 6,667,636 -0.29(-0.72%)
Jan 22, 2013 39.96 40.42 39.87 40.42 6,914,398 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.74 39.94 7,878,714 +0.09(+0.22%)
Jan 17, 2013 39.83 39.98 39.52 39.85 7,864,364 +0.18(+0.44%)
Jan 16, 2013 39.72 39.85 39.58 39.68 8,306,769 -0.10(-0.25%)
Jan 15, 2013 39.36 39.81 39.29 39.78 9,171,002 +0.38(+0.96%)
Jan 14, 2013 39.22 39.46 39.21 39.40 6,195,350 +0.13(+0.34%)
Jan 11, 2013 39.31 39.33 39.10 39.27 5,883,144 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.17 39.42 8,064,251 +0.17(+0.43%)
Jan 09, 2013 39.48 39.54 39.20 39.25 6,167,223 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.34 9,108,508 -0.54(-1.35%)
Jan 07, 2013 40.18 40.24 39.79 39.87 8,146,841 -0.44(-1.10%)
Jan 04, 2013 39.96 40.37 39.93 40.32 7,163,687 +0.44(+1.12%)
Jan 03, 2013 39.85 40.08 39.67 39.87 6,496,285 -0.03(-0.07%)
Jan 02, 2013 39.62 39.92 39.08 39.90 9,294,501 +0.82(+2.10%)
Dec 31, 2012 38.40 39.09 38.30 39.08 10,172,286 +0.62(+1.61%)
Dec 28, 2012 38.84 38.88 38.42 38.46 7,214,601 -0.56(-1.43%)
Dec 27, 2012 39.09 39.21 38.55 39.02 7,538,288 -0.03(-0.09%)
Dec 26, 2012 39.50 39.54 39.01 39.05 7,065,676 -0.33(-0.84%)
Dec 24, 2012 39.46 39.55 39.31 39.38 3,148,054 -0.11(-0.29%)
Dec 21, 2012 39.45 39.78 39.23 39.50 22,689,774 -0.45(-1.13%)
Dec 20, 2012 39.96 40.10 39.44 39.95 10,601,659 +0.05(+0.14%)
Dec 19, 2012 39.99 40.20 39.89 39.89 10,208,654 -0.07(-0.17%)
Dec 18, 2012 39.23 39.99 39.21 39.96 10,845,663 +0.69(+1.75%)
Dec 17, 2012 39.07 39.53 38.86 39.27 8,138,584 +0.40(+1.02%)
Dec 14, 2012 38.81 39.02 38.78 38.88 5,724,778 -0.13(-0.33%)
Dec 13, 2012 39.15 39.17 38.77 39.01 9,001,347 -0.22(-0.55%)
Dec 12, 2012 39.33 39.59 39.15 39.22 8,132,046 +0.05(+0.14%)
Dec 11, 2012 39.09 39.34 38.99 39.17 7,132,120 +0.16(+0.41%)
Dec 10, 2012 38.81 39.14 38.81 39.01 7,906,719 -0.04(-0.10%)
Dec 07, 2012 38.74 39.05 38.69 39.05 7,927,058 +0.40(+1.03%)
Dec 06, 2012 38.53 38.76 38.36 38.65 9,920,172 +0.11(+0.30%)
Dec 05, 2012 38.30 38.82 38.18 38.53 8,978,874 +0.23(+0.60%)
Dec 04, 2012 38.46 38.55 38.12 38.30 8,036,983 -0.07(-0.18%)
Nov 30, 2012 38.50 38.55 38.24 38.37 11,319,672 -0.03(-0.07%)
Nov 29, 2012 38.62 38.67 38.32 38.40 6,526,719 -0.05(-0.14%)
Nov 28, 2012 37.70 38.46 37.59 38.45 10,636,659 +0.59(+1.57%)
Nov 27, 2012 38.19 38.42 37.83 37.86 10,681,055 -0.42(-1.09%)
Nov 26, 2012 37.89 38.28 37.75 38.28 8,131,790 +0.09(+0.23%)
Nov 23, 2012 37.95 38.21 37.80 38.19 3,052,771 +0.42(+1.11%)
Nov 21, 2012 37.62 37.78 37.42 37.77 4,934,900 +0.28(+0.75%)
Nov 20, 2012 37.49 37.53 37.17 37.49 6,576,874 -0.07(-0.18%)
Nov 19, 2012 37.53 37.75 37.35 37.56 8,421,542 +0.47(+1.27%)
Nov 16, 2012 36.77 37.16 36.36 37.08 13,271,643 +0.30(+0.81%)
Nov 15, 2012 36.83 37.16 36.47 36.79 11,276,038 -0.12(-0.33%)
Nov 14, 2012 37.31 37.54 36.84 36.91 9,476,023 -0.39(-1.05%)
Nov 13, 2012 37.27 37.74 37.23 37.30 6,625,301 -0.20(-0.52%)
Nov 12, 2012 37.62 37.77 37.36 37.50 5,919,593 -0.02(-0.05%)
Nov 09, 2012 37.52 37.91 37.48 37.52 8,452,064 -0.13(-0.34%)
Nov 08, 2012 38.23 38.41 37.64 37.64 9,029,140 -0.61(-1.60%)
Nov 07, 2012 38.70 38.78 38.12 38.26 11,769,774 -0.98(-2.49%)
Nov 06, 2012 38.79 39.36 38.73 39.23 11,017,098 +0.46(+1.20%)
Nov 05, 2012 38.74 38.96 38.60 38.77 7,095,434 -0.08(-0.21%)
Nov 02, 2012 39.50 39.63 38.79 38.85 16,929,404 -0.52(-1.32%)
Nov 01, 2012 39.09 39.42 39.03 39.37 9,988,833 +0.38(+0.99%)
Oct 31, 2012 38.82 39.03 38.75 38.99 9,152,345 +0.36(+0.94%)
Oct 26, 2012 38.42 38.62 38.62 38.62 8,922,531 +0.10(+0.26%)
Oct 25, 2012 38.22 38.77 38.18 38.52 14,401,265 +0.82(+2.16%)
Oct 24, 2012 37.79 38.03 37.61 37.70 9,801,073 -0.07(-0.20%)
Oct 23, 2012 37.91 37.96 37.54 37.78 10,168,726 -0.94(-2.42%)
Oct 19, 2012 39.22 39.32 38.63 38.72 8,877,830 -0.55(-1.41%)
Oct 18, 2012 39.25 39.44 39.15 39.27 7,135,635 +0.10(+0.26%)
Oct 17, 2012 38.73 39.27 38.65 39.17 6,954,686 +0.34(+0.87%)
Oct 16, 2012 38.51 38.95 38.39 38.83 8,147,360 +0.56(+1.46%)
Oct 15, 2012 37.85 38.34 37.66 38.27 6,970,604 +0.42(+1.10%)
Oct 12, 2012 38.28 38.34 37.67 37.85 8,689,105 -0.31(-0.81%)
Oct 11, 2012 38.47 38.47 38.16 38.16 8,841,602 +0.03(+0.09%)
Oct 10, 2012 38.44 38.52 38.06 38.13 9,707,619 -0.37(-0.97%)
Oct 09, 2012 38.44 38.79 38.38 38.50 7,393,092 +0.12(+0.31%)
Oct 08, 2012 38.22 38.43 38.15 38.38 3,697,654 +0.03(+0.07%)
Oct 05, 2012 38.38 38.66 38.24 38.36 6,549,322 +0.12(+0.31%)
Oct 04, 2012 38.05 38.27 37.84 38.24 6,653,492 +0.42(+1.11%)
Oct 03, 2012 38.18 38.23 37.70 37.82 10,195,558 -0.40(-1.05%)
Oct 02, 2012 38.44 38.51 37.99 38.22 7,648,898 -0.03(-0.07%)
Oct 01, 2012 38.29 38.54 38.14 38.24 7,231,862 +0.15(+0.40%)
Sep 28, 2012 38.08 38.18 37.86 38.09 7,526,538 -0.14(-0.37%)
Sep 27, 2012 38.17 38.28 37.98 38.23 6,361,672 +0.25(+0.67%)
Sep 26, 2012 38.18 38.28 37.89 37.98 9,694,847 -0.27(-0.70%)
Sep 25, 2012 38.68 38.69 38.20 38.24 11,187,864 -0.37(-0.95%)
Sep 24, 2012 38.04 38.68 38.00 38.61 10,943,603 +0.40(+1.05%)
Sep 21, 2012 38.48 38.54 38.06 38.21 19,194,122 -0.15(-0.40%)
Sep 20, 2012 38.04 38.48 37.82 38.36 9,212,864 +0.19(+0.49%)
Sep 19, 2012 38.44 38.56 38.14 38.18 7,755,376 -0.34(-0.88%)
Sep 18, 2012 38.88 38.90 38.37 38.52 8,763,243 -0.32(-0.82%)
Sep 17, 2012 38.70 39.14 38.65 38.84 17,454,666 +0.06(+0.15%)
Sep 14, 2012 38.56 39.24 38.56 38.78 12,876,214 +0.37(+0.97%)
Sep 13, 2012 37.75 38.61 37.37 38.40 11,612,912 +0.74(+1.96%)
Sep 12, 2012 37.79 37.82 37.54 37.66 7,216,250 +0.11(+0.30%)
Sep 11, 2012 37.58 37.84 37.54 37.55 7,674,804 +0.13(+0.34%)
Sep 10, 2012 37.75 37.76 37.40 37.42 7,050,186 -0.31(-0.81%)
Sep 07, 2012 37.32 37.76 37.30 37.73 8,763,415 +0.57(+1.52%)
Sep 06, 2012 36.82 37.42 36.82 37.16 9,848,767 +0.61(+1.68%)
Sep 05, 2012 37.41 37.42 36.52 36.55 12,923,379 -0.89(-2.38%)
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.