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 (%)
Jul 31, 2014 60.88 61.13 59.54 59.64 9,815,546 -1.54(-2.52%)
Jul 30, 2014 61.63 62.09 60.80 61.18 7,652,855 -0.06(-0.09%)
Jul 29, 2014 61.45 61.76 61.23 61.23 5,608,549 -0.35(-0.56%)
Jul 28, 2014 62.17 62.25 61.50 61.58 6,646,163 -0.53(-0.85%)
Jul 25, 2014 62.28 62.63 62.01 62.11 4,220,148 -0.24(-0.38%)
Jul 24, 2014 62.66 62.96 62.34 62.35 6,963,025 -0.37(-0.59%)
Jul 23, 2014 62.25 62.80 61.94 62.72 5,654,759 +0.53(+0.86%)
Jul 22, 2014 61.39 62.25 61.34 62.18 6,122,831 +1.08(+1.76%)
Jul 21, 2014 61.36 61.57 60.96 61.10 6,515,676 -0.17(-0.27%)
Jul 18, 2014 61.37 61.60 61.10 61.27 6,487,036 +0.06(+0.09%)
Jul 17, 2014 62.18 62.46 61.14 61.21 7,036,909 -0.93(-1.49%)
Jul 16, 2014 61.08 62.19 61.05 62.14 8,798,941 +1.42(+2.34%)
Jul 15, 2014 61.38 61.50 60.44 60.72 8,428,274 -0.81(-1.32%)
Jul 14, 2014 61.02 61.57 60.87 61.53 6,516,907 +0.80(+1.31%)
Jul 11, 2014 61.30 61.36 60.53 60.73 6,802,548 -0.67(-1.10%)
Jul 10, 2014 60.86 61.59 59.34 61.41 11,504,529 -0.09(-0.15%)
Jul 09, 2014 61.69 61.85 61.44 61.50 7,983,081 -0.17(-0.28%)
Jul 08, 2014 61.63 62.11 61.45 61.67 6,956,162 -0.04(-0.07%)
Jul 07, 2014 61.53 61.79 61.06 61.72 5,476,698 -0.22(-0.35%)
Jul 03, 2014 61.45 61.93 61.93 61.93 3,724,657 +0.39(+0.63%)
Jul 02, 2014 61.51 61.63 61.15 61.54 4,900,789 -0.18(-0.29%)
Jul 01, 2014 61.82 61.92 61.39 61.72 4,935,770 +0.27(+0.44%)
Jun 30, 2014 61.51 61.59 61.08 61.45 5,644,157 -0.19(-0.31%)
Jun 27, 2014 61.46 61.69 61.21 61.64 6,295,163 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.62 6,400,648 +0.24(+0.40%)
Jun 25, 2014 60.68 61.45 60.68 61.37 6,945,285 +0.59(+0.97%)
Jun 24, 2014 61.66 61.66 60.78 60.78 11,280,638 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.72 8,289,428 +0.53(+0.87%)
Jun 20, 2014 61.01 61.26 60.77 61.19 10,361,272 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,378 +0.38(+0.63%)
Jun 18, 2014 59.90 60.43 59.62 60.38 6,293,571 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,745,947 +0.04(+0.07%)
Jun 16, 2014 59.63 60.09 59.44 59.99 6,474,991 +0.44(+0.73%)
Jun 13, 2014 59.35 59.56 58.81 59.55 6,103,480 +0.16(+0.27%)
Jun 12, 2014 58.88 59.67 58.87 59.39 8,759,001 +0.65(+1.11%)
Jun 11, 2014 58.42 58.85 58.39 58.74 6,326,661 +0.23(+0.39%)
Jun 10, 2014 57.94 58.53 57.74 58.51 9,093,201 +0.57(+0.98%)
Jun 06, 2014 57.60 58.19 57.50 57.95 7,546,896 +0.57(+0.99%)
Jun 05, 2014 57.21 57.39 56.98 57.38 5,782,145 +0.18(+0.31%)
Jun 04, 2014 57.14 57.34 57.04 57.20 5,002,008 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.83 57.21 6,334,813 +0.24(+0.43%)
Jun 02, 2014 57.49 57.74 56.66 56.97 7,041,662 -0.33(-0.58%)
May 30, 2014 56.93 57.42 56.78 57.30 8,361,032 +0.28(+0.49%)
May 29, 2014 56.98 57.23 56.55 57.02 5,665,936 -0.01(-0.03%)
May 28, 2014 57.21 57.73 56.99 57.03 9,137,647 +0.38(+0.67%)
May 27, 2014 56.24 56.66 56.24 56.66 5,808,396 +0.44(+0.78%)
May 23, 2014 56.29 56.22 56.22 56.22 4,975,371 -0.13(-0.23%)
May 22, 2014 56.20 56.45 56.01 56.35 3,528,984 +0.06(+0.10%)
May 21, 2014 56.08 56.38 55.94 56.29 6,239,379 +0.49(+0.87%)
May 20, 2014 55.77 55.90 55.50 55.80 6,127,137 +0.08(+0.14%)
May 19, 2014 55.43 55.82 55.38 55.72 4,703,103 +0.26(+0.47%)
May 16, 2014 55.50 55.59 55.03 55.46 8,259,259 -0.04(-0.06%)
May 15, 2014 55.75 55.90 55.08 55.50 11,138,842 -0.30(-0.53%)
May 14, 2014 55.94 55.98 55.67 55.80 6,281,575 -0.08(-0.14%)
May 13, 2014 55.74 56.00 55.59 55.87 7,359,667 +0.16(+0.29%)
May 12, 2014 55.50 55.72 55.27 55.71 6,999,791 +0.55(+0.99%)
May 09, 2014 54.78 55.17 54.64 55.16 7,895,320 +0.45(+0.82%)
May 08, 2014 55.36 55.47 54.55 54.72 9,436,985 -0.78(-1.41%)
May 07, 2014 55.15 55.57 54.95 55.50 10,107,822 +0.73(+1.34%)
May 06, 2014 54.85 54.92 54.45 54.76 6,895,845 +0.13(+0.25%)
May 05, 2014 54.28 54.92 54.15 54.63 8,207,969 +0.26(+0.48%)
May 02, 2014 53.20 54.60 53.19 54.37 13,174,514 +1.06(+1.99%)
May 01, 2014 53.29 53.52 52.61 53.31 8,283,044 +0.51(+0.97%)
Apr 30, 2014 53.31 53.31 52.69 52.80 9,629,526 -0.26(-0.50%)
Apr 29, 2014 53.28 53.53 53.05 53.06 7,450,006 +0.02(+0.04%)
Apr 28, 2014 52.97 53.17 52.63 53.04 7,291,540 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,556,641 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,179 +0.33(+0.64%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,240 -0.11(-0.20%)
Apr 22, 2014 53.07 53.07 52.53 52.70 7,121,612 -0.31(-0.58%)
Apr 21, 2014 53.10 53.25 52.72 53.00 8,893,766 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,176,587 +0.70(+1.34%)
Apr 16, 2014 52.14 52.48 52.00 52.42 10,237,567 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,686,690 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.81 8,770,329 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,809,946 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.53 49.53 10,618,951 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.83 10,570,374 +1.04(+2.10%)
Apr 08, 2014 49.74 49.90 49.35 49.78 8,094,634 +0.42(+0.85%)
Apr 07, 2014 49.91 49.91 49.26 49.37 7,767,152 -0.53(-1.05%)
Apr 04, 2014 50.32 50.45 49.76 49.89 7,769,849 +0.01(+0.03%)
Apr 03, 2014 50.39 50.39 49.86 49.88 7,254,262 -0.49(-0.97%)
Apr 02, 2014 49.95 50.45 49.91 50.37 7,983,914 +0.41(+0.82%)
Apr 01, 2014 50.07 50.21 49.83 49.95 6,977,817 -0.03(-0.06%)
Mar 31, 2014 50.27 50.44 49.83 49.98 7,066,656 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,111,465 +0.75(+1.53%)
Mar 27, 2014 48.75 49.46 48.75 49.23 8,473,177 +0.49(+1.01%)
Mar 26, 2014 48.82 49.16 48.66 48.74 8,039,762 +0.15(+0.31%)
Mar 25, 2014 48.27 48.65 48.09 48.59 8,425,967 +0.59(+1.23%)
Mar 24, 2014 48.09 48.36 47.89 48.00 7,515,720 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.94 47.94 12,800,474 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,582,959 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.96 6,083,921 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,944,407 +0.58(+1.20%)
Mar 17, 2014 47.42 47.81 47.35 47.81 6,561,952 +0.49(+1.04%)
Mar 14, 2014 46.96 47.40 46.92 47.32 6,542,453 +0.20(+0.42%)
Mar 13, 2014 47.45 47.49 46.96 47.12 6,377,832 -0.16(-0.33%)
Mar 12, 2014 47.01 47.43 46.90 47.28 5,820,280 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,214,780 -0.26(-0.54%)
Mar 10, 2014 47.18 47.56 46.96 47.52 5,223,097 +0.27(+0.57%)
Mar 07, 2014 47.35 47.60 47.11 47.25 6,951,030 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.11 47.17 5,623,240 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.11 6,532,547 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.25 6,905,777 +0.13(+0.29%)
Mar 03, 2014 47.15 47.75 46.88 47.11 8,751,635 -0.13(-0.29%)
Feb 28, 2014 47.10 47.52 46.62 47.25 8,816,273 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,272 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,261,759 -0.28(-0.59%)
Feb 25, 2014 47.11 47.50 46.99 47.26 8,311,331 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,336,356 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,103 -0.17(-0.37%)
Feb 20, 2014 46.17 46.32 46.09 46.13 8,596,629 -0.06(-0.12%)
Feb 19, 2014 46.37 46.89 46.17 46.18 8,648,227 -0.26(-0.57%)
Feb 18, 2014 46.59 46.70 46.32 46.45 6,864,322 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,469,868 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.98 8,225,464 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.76 45.85 9,904,549 -0.25(-0.53%)
Feb 11, 2014 45.45 46.19 45.41 46.09 8,183,811 +0.70(+1.53%)
Feb 10, 2014 45.67 45.67 45.08 45.40 8,328,616 -0.27(-0.60%)
Feb 07, 2014 45.55 45.69 45.11 45.67 7,622,624 +0.47(+1.04%)
Feb 06, 2014 44.77 45.27 44.61 45.20 7,840,757 +0.59(+1.32%)
Feb 05, 2014 44.77 44.86 44.10 44.61 9,286,654 -0.18(-0.39%)
Feb 04, 2014 45.00 45.05 44.60 44.79 9,308,086 -0.11(-0.24%)
Feb 03, 2014 45.76 45.97 44.83 44.89 11,049,897 -0.77(-1.68%)
Jan 31, 2014 45.73 46.03 45.24 45.66 15,246,377 -0.56(-1.22%)
Jan 30, 2014 46.82 46.85 45.92 46.22 7,862,402 -0.05(-0.11%)
Jan 29, 2014 46.52 46.54 45.93 46.27 8,067,527 -0.27(-0.59%)
Jan 28, 2014 46.36 46.59 46.21 46.54 6,169,606 +0.25(+0.53%)
Jan 27, 2014 46.59 46.82 46.14 46.30 7,654,486 -0.50(-1.07%)
Jan 24, 2014 47.64 47.64 46.68 46.80 8,587,726 -0.90(-1.89%)
Jan 23, 2014 47.84 48.22 47.52 47.70 6,154,308 -0.37(-0.76%)
Jan 22, 2014 48.15 48.36 47.84 48.06 5,833,305 +0.08(+0.16%)
Jan 21, 2014 47.86 47.99 47.60 47.99 6,695,286 +0.53(+1.11%)
Jan 17, 2014 47.82 47.46 47.46 47.46 6,902,077 -0.22(-0.47%)
Jan 16, 2014 47.84 47.85 47.16 47.68 7,619,765 -0.18(-0.37%)
Jan 15, 2014 48.03 48.29 47.67 47.86 6,497,449 -0.17(-0.35%)
Jan 14, 2014 47.68 48.07 47.56 48.03 6,805,047 +0.41(+0.86%)
Jan 13, 2014 48.28 48.33 47.44 47.62 10,304,174 -0.79(-1.64%)
Jan 10, 2014 48.94 49.05 48.36 48.41 6,851,945 -0.41(-0.85%)
Jan 09, 2014 49.07 49.16 48.60 48.83 5,802,318 -0.16(-0.33%)
Jan 08, 2014 49.55 49.55 48.87 48.99 9,086,295 -0.48(-0.97%)
Jan 07, 2014 49.38 49.55 49.18 49.47 5,204,241 +0.08(+0.16%)
Jan 06, 2014 49.45 49.78 49.22 49.39 6,274,073 +0.21(+0.43%)
Jan 03, 2014 49.26 49.45 49.09 49.18 4,402,726 +0.13(+0.26%)
Jan 02, 2014 49.40 49.86 48.88 49.05 6,185,031 -0.61(-1.23%)
Dec 31, 2013 49.17 49.67 49.67 49.67 4,667,722 +0.52(+1.06%)
Dec 30, 2013 49.54 49.66 49.12 49.15 4,231,512 -0.34(-0.68%)
Dec 27, 2013 49.26 49.62 49.25 49.48 2,796,328 +0.14(+0.28%)
Dec 26, 2013 49.21 49.52 49.16 49.34 3,431,416 +0.18(+0.37%)
Dec 24, 2013 48.95 49.19 48.72 49.16 2,311,649 +0.26(+0.53%)
Dec 23, 2013 49.26 49.74 48.82 48.90 5,905,873 -0.22(-0.46%)
Dec 20, 2013 48.58 49.55 48.54 49.12 11,823,581 +0.56(+1.16%)
Dec 19, 2013 48.55 48.77 48.31 48.56 9,880,935 -0.23(-0.46%)
Dec 18, 2013 48.82 48.93 47.96 48.79 11,309,670 +0.24(+0.49%)
Dec 17, 2013 49.07 49.10 48.54 48.55 6,942,606 -0.51(-1.05%)
Dec 16, 2013 48.96 49.31 48.87 49.06 5,918,457 +0.25(+0.52%)
Dec 13, 2013 48.88 49.32 48.71 48.81 6,613,274 -0.04(-0.07%)
Dec 12, 2013 48.62 49.06 48.44 48.84 8,118,112 +0.26(+0.54%)
Dec 11, 2013 49.43 49.44 48.54 48.58 8,217,327 -0.84(-1.71%)
Dec 10, 2013 49.36 49.65 49.07 49.43 6,700,979 -0.09(-0.18%)
Dec 09, 2013 49.63 49.90 49.35 49.52 7,045,473 -0.23(-0.47%)
Dec 06, 2013 50.04 50.25 49.35 49.75 7,910,187 -0.05(-0.10%)
Dec 05, 2013 50.06 50.16 49.29 49.80 7,164,905 -0.40(-0.80%)
Dec 04, 2013 50.85 51.05 50.00 50.20 7,680,377 -0.75(-1.46%)
Dec 03, 2013 50.94 51.42 50.71 50.94 7,697,125 -0.07(-0.14%)
Dec 02, 2013 51.59 51.66 50.79 51.02 8,100,687 -0.16(-0.32%)
Nov 29, 2013 51.06 51.70 50.97 51.18 3,462,834 +0.13(+0.25%)
Nov 27, 2013 51.28 51.60 50.88 51.05 4,696,142 -0.22(-0.43%)
Nov 26, 2013 51.19 51.68 50.96 51.27 5,810,850 +0.08(+0.16%)
Nov 25, 2013 51.85 51.96 51.14 51.18 7,502,895 -0.85(-1.63%)
Nov 22, 2013 51.66 52.07 51.49 52.03 5,169,112 +0.48(+0.93%)
Nov 21, 2013 50.94 51.74 50.90 51.56 5,674,260 +0.77(+1.51%)
Nov 20, 2013 50.96 51.27 50.68 50.79 5,888,275 -0.01(-0.01%)
Nov 19, 2013 50.70 51.10 50.45 50.80 10,133,743 -0.04(-0.07%)
Nov 18, 2013 51.65 51.76 50.76 50.83 6,657,412 -0.70(-1.35%)
Nov 15, 2013 51.70 51.72 51.14 51.53 7,601,066 -0.27(-0.52%)
Nov 14, 2013 51.73 51.88 51.46 51.80 5,440,025 +0.60(+1.18%)
Nov 12, 2013 51.49 51.65 51.04 51.19 4,427,813 -0.52(-1.01%)
Nov 11, 2013 51.64 51.90 51.55 51.71 3,955,327 -0.09(-0.18%)
Nov 08, 2013 50.96 51.82 50.87 51.80 6,855,942 +0.83(+1.63%)
Nov 07, 2013 51.91 51.97 50.80 50.97 8,302,755 -0.98(-1.88%)
Nov 06, 2013 51.45 52.00 51.39 51.95 8,025,851 +0.94(+1.83%)
Nov 05, 2013 51.34 51.51 50.97 51.02 6,498,717 -0.53(-1.04%)
Nov 04, 2013 51.58 51.68 51.20 51.55 5,127,134 +0.17(+0.33%)
Nov 01, 2013 51.71 51.71 50.76 51.38 7,001,060 -0.17(-0.33%)
Oct 31, 2013 51.78 52.36 51.51 51.55 7,887,791 +0.06(+0.11%)
Oct 30, 2013 52.30 52.36 51.23 51.49 7,488,220 -0.77(-1.47%)
Oct 29, 2013 52.16 52.44 52.02 52.26 4,814,327 +0.32(+0.61%)
Oct 28, 2013 51.96 52.06 51.74 51.94 4,909,592 -0.12(-0.23%)
Oct 25, 2013 51.69 52.09 51.32 52.06 6,005,456 +0.47(+0.91%)
Oct 24, 2013 51.09 51.66 50.94 51.59 5,245,867 +0.70(+1.38%)
Oct 23, 2013 51.26 51.26 50.58 50.89 6,289,825 -0.61(-1.19%)
Oct 22, 2013 51.50 51.69 51.23 51.50 5,100,917 +0.15(+0.29%)
Oct 21, 2013 51.69 51.73 51.25 51.35 4,845,841 -0.27(-0.52%)
Oct 18, 2013 51.73 51.73 51.13 51.62 7,430,793 +0.01(+0.03%)
Oct 17, 2013 51.09 51.65 50.99 51.61 6,381,828 +0.32(+0.62%)
Oct 16, 2013 50.84 51.38 50.75 51.29 7,873,306 +0.75(+1.49%)
Oct 15, 2013 50.54 50.79 50.25 50.54 8,893,687 -0.05(-0.10%)
Oct 14, 2013 50.12 50.64 50.09 50.59 6,008,159 +0.18(+0.35%)
Oct 11, 2013 49.78 50.51 49.74 50.41 6,532,314 +0.44(+0.89%)
Oct 10, 2013 49.07 49.99 48.99 49.97 6,279,459 +1.41(+2.90%)
Oct 09, 2013 48.89 48.99 48.46 48.56 8,273,947 -0.28(-0.57%)
Oct 08, 2013 49.26 49.51 48.83 48.84 7,366,878 -0.49(-1.00%)
Oct 07, 2013 49.00 49.54 48.83 49.33 6,638,871 -0.06(-0.13%)
Oct 04, 2013 48.85 49.41 48.74 49.40 7,179,025 +0.56(+1.14%)
Oct 03, 2013 48.85 48.94 48.42 48.84 9,051,792 -0.13(-0.27%)
Oct 02, 2013 48.74 49.12 48.55 48.97 7,192,184 +0.22(+0.46%)
Oct 01, 2013 48.35 49.04 48.25 48.75 5,939,634 +0.37(+0.76%)
Sep 30, 2013 48.51 48.67 48.23 48.38 6,866,189 -0.56(-1.14%)
Sep 27, 2013 48.83 48.99 48.67 48.94 4,919,524 +0.06(+0.11%)
Sep 26, 2013 48.96 49.03 48.65 48.88 5,506,102 -0.06(-0.13%)
Sep 25, 2013 49.06 49.20 48.86 48.94 5,694,090 -0.06(-0.11%)
Sep 24, 2013 49.16 49.45 48.96 49.00 8,099,829 -0.13(-0.26%)
Sep 23, 2013 49.18 49.23 48.58 49.13 6,707,720 -0.29(-0.59%)
Sep 20, 2013 49.31 49.48 48.91 49.42 14,572,105 +0.11(+0.23%)
Sep 19, 2013 49.14 49.35 48.76 49.31 6,796,869 +0.19(+0.40%)
Sep 18, 2013 48.44 49.38 48.31 49.11 7,462,481 +0.60(+1.23%)
Sep 17, 2013 48.24 48.67 48.21 48.51 5,364,820 +0.25(+0.52%)
Sep 16, 2013 48.44 48.59 48.14 48.26 6,876,086 +0.10(+0.22%)
Sep 13, 2013 48.12 48.32 47.94 48.16 5,742,118 +0.29(+0.60%)
Sep 12, 2013 48.16 48.17 47.83 47.87 5,191,771 -0.26(-0.55%)
Sep 11, 2013 47.84 48.29 47.74 48.14 5,417,394 +0.35(+0.73%)
Sep 10, 2013 47.96 48.00 47.55 47.79 6,405,829 -0.15(-0.30%)
Sep 09, 2013 47.50 47.97 47.36 47.94 7,316,335 +0.47(+0.98%)
Sep 06, 2013 47.25 47.86 46.95 47.47 8,606,776 +0.30(+0.63%)
Sep 05, 2013 47.09 47.41 46.95 47.17 6,153,351 +0.08(+0.16%)
Sep 04, 2013 46.54 47.40 46.43 47.09 9,362,196 +0.61(+1.30%)
Sep 03, 2013 46.61 46.63 46.29 46.49 7,957,768 +0.34(+0.74%)
Aug 30, 2013 46.13 46.31 46.02 46.15 7,131,145 +0.10(+0.21%)
Aug 29, 2013 46.29 46.32 45.93 46.05 6,171,984 -0.42(-0.91%)
Aug 28, 2013 46.06 46.86 46.06 46.47 9,467,177 +0.52(+1.14%)
Aug 27, 2013 45.90 46.33 45.90 45.95 7,665,233 -0.20(-0.44%)
Aug 26, 2013 46.35 46.59 46.08 46.15 4,626,678 -0.17(-0.36%)
Aug 23, 2013 46.12 46.39 45.97 46.32 6,316,355 +0.28(+0.60%)
Aug 22, 2013 45.65 46.24 45.55 46.04 5,878,079 +0.44(+0.96%)
Aug 21, 2013 45.92 45.95 45.44 45.60 6,336,307 -0.32(-0.70%)
Aug 20, 2013 45.81 46.22 45.63 45.92 8,014,804 +0.10(+0.23%)
Aug 19, 2013 46.92 46.92 45.79 45.82 9,259,723 -1.08(-2.30%)
Aug 16, 2013 46.89 47.27 46.61 46.90 9,390,515 -0.17(-0.35%)
Aug 15, 2013 46.47 47.12 46.37 47.07 9,295,473 +0.32(+0.68%)
Aug 14, 2013 46.74 46.98 46.44 46.74 9,313,533 +0.18(+0.39%)
Aug 13, 2013 46.24 46.84 46.15 46.56 7,124,638 +0.56(+1.21%)
Aug 12, 2013 46.16 46.30 45.98 46.01 6,446,765 -0.51(-1.09%)
Aug 09, 2013 46.64 46.65 46.06 46.52 5,271,103 -0.18(-0.39%)
Aug 08, 2013 46.66 46.84 46.20 46.70 6,666,490 +0.40(+0.86%)
Aug 07, 2013 46.58 46.61 46.14 46.30 5,981,074 -0.40(-0.85%)
Aug 06, 2013 46.72 46.96 46.38 46.70 8,838,176 -0.07(-0.15%)
Aug 05, 2013 46.63 46.92 46.33 46.77 5,750,684 -0.03(-0.06%)
Aug 02, 2013 45.91 46.79 45.79 46.79 10,806,100 +0.79(+1.72%)
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.