Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.52 34.89 34.31 34.68 21,677,598 +0.25(+0.71%)
Mar 28, 2008 34.71 34.83 34.14 34.44 17,920,378 -0.03(-0.08%)
Mar 27, 2008 35.06 35.43 34.42 34.46 22,505,246 -0.26(-0.76%)
Mar 26, 2008 34.20 34.87 33.91 34.73 36,035,624 +0.81(+2.39%)
Mar 25, 2008 34.47 34.52 33.64 33.92 35,342,756 -0.49(-1.42%)
Mar 24, 2008 34.13 34.94 33.86 34.40 20,097,854 +0.35(+1.03%)
Mar 21, 2008 33.11 34.14 32.57 34.05 44,468,064 -0.00(-0.00%)
Mar 20, 2008 33.11 34.14 32.57 34.05 44,465,644 +0.56(+1.66%)
Mar 19, 2008 35.05 35.94 33.38 33.50 33,795,888 -2.12(-5.95%)
Mar 18, 2008 35.25 35.62 34.79 35.62 25,205,244 +1.09(+3.15%)
Mar 17, 2008 34.40 34.99 34.01 34.53 35,353,232 -0.73(-2.08%)
Mar 14, 2008 35.71 35.96 34.66 35.26 27,914,786 -0.24(-0.68%)
Mar 13, 2008 35.11 35.81 35.07 35.50 35,817,064 -0.14(-0.38%)
Mar 12, 2008 35.94 36.06 35.37 35.64 27,292,064 -0.54(-1.48%)
Mar 11, 2008 36.03 36.36 35.25 36.18 34,788,656 +0.98(+2.78%)
Mar 10, 2008 35.72 35.90 35.14 35.20 29,593,968 -0.46(-1.29%)
Mar 07, 2008 36.29 36.41 35.40 35.66 29,212,152 -0.81(-2.22%)
Mar 06, 2008 37.49 37.61 36.41 36.47 24,207,828 -1.13(-3.01%)
Mar 05, 2008 37.15 38.01 36.84 37.60 29,071,398 +0.51(+1.39%)
Mar 04, 2008 37.54 37.86 36.35 37.09 36,923,060 -0.88(-2.32%)
Mar 03, 2008 37.52 38.36 37.49 37.97 23,942,474 +0.33(+0.88%)
Feb 29, 2008 38.75 38.80 37.41 37.64 23,720,478 -1.13(-2.92%)
Feb 28, 2008 38.08 38.95 38.08 38.77 20,396,302 +0.49(+1.27%)
Feb 27, 2008 38.23 38.61 38.06 38.29 21,345,346 -0.21(-0.56%)
Feb 26, 2008 37.32 38.61 37.20 38.50 33,216,178 +1.06(+2.84%)
Feb 25, 2008 36.68 37.58 36.68 37.43 18,449,546 +0.75(+2.05%)
Feb 22, 2008 36.52 36.72 35.88 36.68 23,785,782 +0.36(+1.00%)
Feb 21, 2008 37.02 37.02 36.17 36.32 24,118,188 -0.81(-2.19%)
Feb 20, 2008 36.31 37.44 36.09 37.13 22,681,142 +0.44(+1.19%)
Feb 19, 2008 36.55 36.70 36.36 36.70 31,042,256 +0.72(+2.01%)
Feb 18, 2008 35.95 36.14 35.35 35.97 0 +0.00(+0.00%)
Feb 15, 2008 35.95 36.14 35.35 35.97 23,404,426 +0.04(+0.11%)
Feb 14, 2008 36.02 36.47 35.78 35.93 25,840,912 +0.14(+0.39%)
Feb 13, 2008 34.91 35.97 34.73 35.79 28,336,390 +1.02(+2.95%)
Feb 12, 2008 34.97 35.36 34.36 34.77 26,152,268 -0.26(-0.74%)
Feb 11, 2008 34.30 35.11 34.04 35.03 30,250,376 +0.72(+2.11%)
Feb 08, 2008 33.80 34.47 33.80 34.30 25,344,712 +0.39(+1.15%)
Feb 07, 2008 33.25 34.16 33.21 33.91 31,592,664 +0.48(+1.43%)
Feb 06, 2008 34.91 35.06 33.38 33.43 33,569,696 -1.19(-3.44%)
Feb 05, 2008 35.73 35.73 34.62 34.63 31,205,966 -1.67(-4.60%)
Feb 04, 2008 36.57 36.69 36.21 36.30 21,854,078 -0.27(-0.75%)
Feb 01, 2008 36.63 36.78 36.20 36.57 28,714,626 +0.11(+0.31%)
Jan 31, 2008 35.52 36.80 35.15 36.46 34,729,244 +0.45(+1.24%)
Jan 30, 2008 35.54 36.75 35.29 36.01 33,143,362 +0.39(+1.10%)
Jan 29, 2008 34.89 35.82 34.89 35.62 31,616,088 +0.86(+2.49%)
Jan 28, 2008 33.85 34.77 33.33 34.75 30,281,966 +1.02(+3.02%)
Jan 25, 2008 34.60 35.15 33.40 33.73 37,825,564 -0.15(-0.46%)
Jan 24, 2008 33.00 34.10 32.89 33.89 55,054,052 +1.25(+3.82%)
Jan 23, 2008 32.02 32.81 30.88 32.64 53,586,844 +0.25(+0.77%)
Jan 22, 2008 31.38 32.56 31.00 32.39 61,987,800 -0.78(-2.35%)
Jan 21, 2008 33.68 34.20 32.52 33.17 0 +0.00(+0.00%)
Jan 18, 2008 33.68 34.20 32.52 33.17 52,448,648 -0.27(-0.80%)
Jan 17, 2008 35.18 35.55 33.27 33.44 44,326,436 -1.64(-4.68%)
Jan 16, 2008 36.52 36.68 34.90 35.08 49,570,840 -1.60(-4.37%)
Jan 15, 2008 37.55 37.98 36.68 36.68 33,553,060 -1.27(-3.33%)
Jan 14, 2008 38.22 38.28 37.73 37.95 22,000,792 +0.16(+0.42%)
Jan 11, 2008 37.90 38.54 37.60 37.79 24,387,840 -0.39(-1.03%)
Jan 10, 2008 37.74 38.34 37.64 38.18 28,985,058 +0.09(+0.23%)
Jan 09, 2008 37.57 38.19 37.39 38.09 28,376,190 +0.55(+1.45%)
Jan 08, 2008 38.61 38.96 37.44 37.55 27,177,040 -0.86(-2.23%)
Jan 07, 2008 39.25 39.36 38.13 38.40 29,770,136 -0.53(-1.37%)
Jan 04, 2008 39.63 39.96 38.86 38.94 24,424,170 -1.22(-3.05%)
Jan 03, 2008 40.05 40.52 40.05 40.16 18,785,112 +0.16(+0.41%)
Jan 02, 2008 40.39 40.82 39.53 40.00 25,259,920 -0.19(-0.46%)
Jan 01, 2008 40.55 40.56 39.91 40.18 0 +0.00(+0.00%)
Dec 31, 2007 40.55 40.56 39.91 40.18 14,399,568 -0.38(-0.93%)
Dec 28, 2007 40.50 40.91 40.34 40.56 16,048,433 +0.22(+0.54%)
Dec 27, 2007 40.46 40.64 40.25 40.34 17,815,102 -0.15(-0.36%)
Dec 26, 2007 39.88 40.63 39.72 40.49 17,171,536 +0.81(+2.04%)
Dec 24, 2007 39.60 39.99 39.45 39.68 9,430,924 +0.22(+0.55%)
Dec 21, 2007 38.84 39.63 38.84 39.46 32,722,958 +0.67(+1.74%)
Dec 20, 2007 38.52 38.82 38.16 38.79 20,715,632 +0.47(+1.24%)
Dec 19, 2007 38.10 38.59 37.89 38.31 18,616,142 +0.30(+0.78%)
Dec 18, 2007 37.54 38.17 37.40 38.02 23,414,130 +0.74(+1.99%)
Dec 17, 2007 37.73 37.84 37.12 37.27 20,891,822 -0.63(-1.66%)
Dec 14, 2007 38.13 38.52 37.85 37.90 21,383,414 -0.61(-1.59%)
Dec 13, 2007 37.68 38.57 37.59 38.52 20,986,480 +0.58(+1.52%)
Dec 12, 2007 37.88 38.54 37.51 37.94 26,247,350 +0.76(+2.06%)
Dec 11, 2007 37.98 38.26 37.09 37.17 22,407,986 -0.80(-2.11%)
Dec 10, 2007 37.94 38.23 37.79 37.98 14,399,264 +0.07(+0.18%)
Dec 07, 2007 38.00 38.17 37.42 37.91 15,383,566 +0.00(+0.00%)
Dec 06, 2007 36.95 38.07 36.95 37.91 19,196,740 +0.88(+2.38%)
Dec 05, 2007 37.07 37.22 36.68 37.02 24,091,564 +0.75(+2.07%)
Dec 04, 2007 36.37 36.62 36.11 36.27 19,367,414 -0.25(-0.67%)
Dec 03, 2007 35.96 36.75 35.83 36.52 21,892,268 +0.10(+0.26%)
Nov 30, 2007 36.07 36.77 35.72 36.42 46,744,204 +0.56(+1.55%)
Nov 29, 2007 35.45 36.06 35.37 35.87 29,699,366 +0.50(+1.42%)
Nov 28, 2007 34.71 35.53 34.63 35.37 35,028,376 +0.76(+2.18%)
Nov 27, 2007 34.72 34.74 33.76 34.61 39,828,724 -0.29(-0.83%)
Nov 26, 2007 35.95 36.36 34.86 34.90 27,631,404 -1.10(-3.06%)
Nov 23, 2007 35.58 36.11 35.47 36.01 10,965,252 +0.59(+1.67%)
Nov 21, 2007 35.80 36.46 35.35 35.41 24,508,646 -0.67(-1.85%)
Nov 20, 2007 35.29 36.35 35.29 36.08 33,820,028 +0.98(+2.80%)
Nov 19, 2007 35.75 36.06 35.08 35.10 24,263,856 -0.82(-2.28%)
Nov 16, 2007 35.80 36.28 35.55 35.92 27,122,506 +0.41(+1.14%)
Nov 15, 2007 35.85 36.31 35.07 35.51 30,052,854 -0.57(-1.59%)
Nov 14, 2007 36.62 37.15 35.88 36.09 26,201,328 -0.21(-0.59%)
Nov 13, 2007 36.16 36.32 35.16 36.30 28,318,204 +0.36(+1.01%)
Nov 12, 2007 37.22 37.30 35.86 35.94 30,778,804 -1.63(-4.35%)
Nov 09, 2007 37.61 38.03 37.09 37.57 27,689,480 -0.63(-1.66%)
Nov 08, 2007 37.45 38.77 37.45 38.20 32,180,388 +0.70(+1.87%)
Nov 07, 2007 38.50 38.90 37.48 37.50 26,255,280 -1.24(-3.21%)
Nov 06, 2007 38.22 38.81 38.22 38.74 22,349,954 +0.56(+1.45%)
Nov 05, 2007 37.64 38.68 37.63 38.19 22,186,510 -0.30(-0.77%)
Nov 02, 2007 37.83 38.61 37.52 38.49 27,252,780 +0.62(+1.63%)
Nov 01, 2007 38.04 38.65 37.63 37.87 25,959,216 -0.80(-2.06%)
Oct 31, 2007 37.97 38.92 37.59 38.66 29,471,612 +1.02(+2.71%)
Oct 30, 2007 38.13 38.15 37.52 37.64 27,396,372 -0.87(-2.26%)
Oct 29, 2007 38.69 38.74 38.44 38.51 14,760,990 -0.08(-0.21%)
Oct 26, 2007 38.74 38.83 38.13 38.59 20,163,370 +0.51(+1.34%)
Oct 25, 2007 37.38 38.45 36.99 38.08 28,863,402 +0.93(+2.50%)
Oct 24, 2007 37.87 37.87 36.63 37.16 31,993,516 -0.71(-1.89%)
Oct 23, 2007 37.95 38.19 37.24 37.87 22,781,608 +0.05(+0.12%)
Oct 22, 2007 38.22 38.38 37.13 37.83 29,087,324 -0.89(-2.29%)
Oct 19, 2007 39.90 39.90 38.39 38.71 25,023,124 -1.34(-3.34%)
Oct 18, 2007 39.60 40.14 39.51 40.05 18,158,262 +0.25(+0.63%)
Oct 17, 2007 40.03 40.42 39.32 39.80 27,335,510 -0.15(-0.39%)
Oct 16, 2007 39.23 40.11 39.15 39.96 27,602,720 +0.66(+1.67%)
Oct 15, 2007 39.41 39.53 38.90 39.30 20,417,688 +0.29(+0.75%)
Oct 12, 2007 39.26 39.53 38.90 39.01 14,537,790 +0.00(+0.00%)
Oct 11, 2007 39.63 39.94 38.68 39.01 25,397,212 -0.46(-1.16%)
Oct 10, 2007 38.39 40.01 38.39 39.47 21,285,026 +0.39(+0.99%)
Oct 09, 2007 38.58 39.28 38.43 39.08 23,025,820 +0.71(+1.84%)
Oct 08, 2007 38.02 38.52 38.00 38.38 16,755,844 +0.06(+0.15%)
Oct 05, 2007 38.34 38.48 37.97 38.32 14,844,714 +0.12(+0.31%)
Oct 04, 2007 37.95 38.45 37.50 38.20 31,421,684 -0.05(-0.14%)
Oct 03, 2007 38.40 38.57 37.99 38.25 26,255,126 -0.64(-1.65%)
Oct 02, 2007 39.49 39.49 38.45 38.89 27,808,524 -0.87(-2.20%)
Oct 01, 2007 39.49 39.96 39.41 39.77 21,680,744 -0.17(-0.43%)
Sep 28, 2007 40.12 40.46 39.65 39.94 15,646,191 -0.09(-0.22%)
Sep 27, 2007 40.12 40.27 39.84 40.03 23,215,906 +0.30(+0.76%)
Sep 26, 2007 40.02 40.19 39.23 39.73 22,245,192 +0.00(+0.01%)
Sep 25, 2007 40.08 40.08 39.63 39.72 22,337,608 -0.86(-2.12%)
Sep 24, 2007 40.47 40.84 40.24 40.58 27,056,926 +0.11(+0.27%)
Sep 21, 2007 40.58 40.79 40.23 40.47 21,271,294 +0.24(+0.60%)
Sep 20, 2007 40.30 40.49 38.00 40.23 15,912,898 +0.05(+0.14%)
Sep 19, 2007 40.26 40.73 40.00 40.18 23,481,890 +0.23(+0.57%)
Sep 18, 2007 38.52 40.16 38.34 39.95 24,206,988 +1.39(+3.61%)
Sep 17, 2007 38.55 38.98 38.42 38.56 15,865,213 -0.25(-0.63%)
Sep 14, 2007 38.50 39.10 38.35 38.80 15,845,874 +0.07(+0.19%)
Sep 13, 2007 38.94 39.19 38.62 38.73 17,265,004 +0.12(+0.31%)
Sep 12, 2007 37.81 38.82 37.81 38.61 21,906,906 +0.60(+1.58%)
Sep 11, 2007 37.62 38.16 36.87 38.01 25,690,272 +0.61(+1.63%)
Sep 10, 2007 37.73 37.82 36.83 37.40 21,071,872 -0.28(-0.75%)
Sep 07, 2007 37.66 37.98 37.39 37.68 19,149,048 -0.37(-0.98%)
Sep 06, 2007 37.66 38.18 37.58 38.06 21,451,814 +0.69(+1.84%)
Sep 05, 2007 37.86 37.86 37.06 37.37 21,926,244 -0.62(-1.63%)
Sep 04, 2007 37.18 38.30 37.12 37.99 19,959,622 +0.72(+1.94%)
Aug 31, 2007 37.52 37.68 37.12 37.27 19,537,386 +0.27(+0.74%)
Aug 30, 2007 36.97 37.42 36.77 36.99 20,639,852 -0.22(-0.59%)
Aug 29, 2007 36.19 37.36 36.01 37.21 20,344,734 +1.35(+3.76%)
Aug 28, 2007 36.49 36.70 35.79 35.86 20,378,134 -0.99(-2.68%)
Aug 27, 2007 36.42 37.10 36.41 36.85 23,935,600 +0.11(+0.30%)
Aug 24, 2007 36.31 36.86 36.21 36.74 20,069,612 +0.61(+1.69%)
Aug 23, 2007 36.29 36.34 35.59 36.13 20,015,774 +0.23(+0.63%)
Aug 22, 2007 35.80 36.00 35.55 35.91 26,595,624 +0.30(+0.84%)
Aug 21, 2007 35.97 36.26 35.40 35.60 25,622,564 -0.74(-2.03%)
Aug 20, 2007 35.91 36.59 35.61 36.34 25,916,802 +0.33(+0.92%)
Aug 17, 2007 35.91 36.41 35.53 36.01 32,778,760 +0.84(+2.39%)
Aug 16, 2007 34.59 35.44 33.56 35.17 48,824,428 -0.05(-0.13%)
Aug 15, 2007 35.93 36.46 35.07 35.21 31,484,370 -0.67(-1.88%)
Aug 14, 2007 36.36 36.58 35.75 35.89 25,206,742 -0.15(-0.43%)
Aug 13, 2007 35.96 36.57 35.73 36.04 23,932,964 +0.45(+1.27%)
Aug 10, 2007 35.27 35.86 34.59 35.59 37,036,568 -0.01(-0.03%)
Aug 09, 2007 35.81 36.58 35.60 35.60 27,864,474 -1.11(-3.02%)
Aug 08, 2007 36.46 37.28 36.18 36.71 26,619,692 +0.31(+0.86%)
Aug 07, 2007 35.45 36.83 35.13 36.40 34,884,228 +0.47(+1.30%)
Aug 06, 2007 35.46 36.01 34.24 35.93 37,293,208 +0.36(+1.02%)
Aug 03, 2007 35.75 36.52 35.33 35.56 32,091,572 -0.96(-2.63%)
Aug 02, 2007 36.91 37.09 35.89 36.52 30,359,054 -0.22(-0.61%)
Aug 01, 2007 36.47 37.58 35.66 36.75 36,815,432 -0.04(-0.11%)
Jul 31, 2007 37.51 37.72 36.71 36.79 27,490,500 -0.25(-0.68%)
Jul 30, 2007 36.63 37.20 36.19 37.04 26,597,538 +0.72(+1.99%)
Jul 27, 2007 36.87 37.29 35.98 36.31 38,429,084 -0.91(-2.46%)
Jul 26, 2007 37.78 38.22 36.04 37.23 41,333,324 -1.13(-2.94%)
Jul 25, 2007 37.58 38.66 36.99 38.36 31,878,382 +0.89(+2.38%)
Jul 24, 2007 38.72 38.74 37.24 37.47 34,952,216 -1.50(-3.85%)
Jul 23, 2007 39.22 39.24 38.24 38.97 26,658,400 -0.30(-0.78%)
Jul 20, 2007 39.64 39.67 38.97 39.27 25,725,752 -0.48(-1.21%)
Jul 19, 2007 40.01 40.25 39.72 39.76 20,693,912 -0.02(-0.05%)
Jul 18, 2007 38.90 39.84 38.89 39.77 29,925,424 +0.65(+1.65%)
Jul 17, 2007 39.93 40.23 38.97 39.13 31,585,296 -0.52(-1.32%)
Jul 16, 2007 40.77 41.01 38.99 39.65 56,532,520 -1.38(-3.37%)
Jul 13, 2007 40.68 41.34 40.05 41.03 30,597,074 +0.70(+1.73%)
Jul 12, 2007 39.30 40.34 38.95 40.34 39,375,544 +1.39(+3.56%)
Jul 11, 2007 38.54 39.24 38.49 38.95 39,118,440 +0.67(+1.75%)
Jul 10, 2007 38.18 39.53 37.93 38.28 49,342,004 +0.03(+0.08%)
Jul 09, 2007 36.79 38.56 36.85 38.25 39,417,008 +1.37(+3.71%)
Jul 06, 2007 37.02 37.19 36.82 36.88 17,191,048 +0.15(+0.40%)
Jul 05, 2007 36.95 36.98 36.35 36.73 26,881,452 +0.05(+0.12%)
Jul 03, 2007 36.26 36.89 36.23 36.69 12,027,444 +0.28(+0.76%)
Jul 02, 2007 35.81 36.63 35.90 36.41 29,825,832 +0.69(+1.92%)
Jun 29, 2007 35.49 35.74 35.24 35.72 24,474,524 +0.80(+2.29%)
Jun 28, 2007 35.27 35.49 34.83 34.92 21,953,862 -0.24(-0.67%)
Jun 27, 2007 34.24 35.27 33.92 35.16 33,914,344 +0.66(+1.93%)
Jun 26, 2007 35.68 35.74 34.27 34.49 37,761,600 -1.02(-2.87%)
Jun 25, 2007 35.65 36.19 35.41 35.51 28,178,526 -0.32(-0.89%)
Jun 22, 2007 36.20 36.41 35.57 35.83 27,291,228 -0.42(-1.17%)
Jun 21, 2007 35.95 36.35 35.72 36.26 22,710,726 +0.67(+1.88%)
Jun 20, 2007 36.59 36.76 35.54 35.59 24,289,172 -0.92(-2.53%)
Jun 19, 2007 36.54 36.63 36.31 36.51 19,274,570 -0.21(-0.57%)
Jun 18, 2007 36.73 37.04 36.69 36.72 16,589,276 +0.08(+0.21%)
Jun 15, 2007 36.40 36.75 36.23 36.64 26,246,448 +0.59(+1.64%)
Jun 14, 2007 35.65 36.14 35.50 36.05 18,518,426 +0.67(+1.89%)
Jun 13, 2007 35.18 35.58 35.18 35.38 29,632,074 +0.29(+0.82%)
Jun 12, 2007 35.43 35.58 35.06 35.09 21,006,388 -0.34(-0.97%)
Jun 11, 2007 35.27 35.75 35.06 35.44 16,812,210 +0.26(+0.75%)
Jun 08, 2007 35.02 35.22 34.68 35.17 24,176,162 +0.01(+0.04%)
Jun 07, 2007 35.65 35.92 35.09 35.16 22,259,982 -0.52(-1.45%)
Jun 06, 2007 36.04 35.91 35.43 35.68 21,683,928 -0.41(-1.12%)
Jun 05, 2007 36.00 36.25 35.79 36.08 16,795,930 -0.05(-0.15%)
Jun 04, 2007 35.89 36.36 35.73 36.14 19,456,798 +0.25(+0.70%)
Jun 01, 2007 35.24 36.04 35.44 35.89 25,345,490 +0.65(+1.85%)
May 31, 2007 35.18 35.46 35.00 35.24 29,842,590 +0.06(+0.17%)
May 30, 2007 34.06 35.26 34.09 35.18 28,677,782 +0.89(+2.59%)
May 29, 2007 34.71 34.72 33.98 34.29 23,207,106 -0.49(-1.40%)
May 25, 2007 34.44 34.84 34.32 34.78 25,580,058 +0.56(+1.64%)
May 24, 2007 34.91 35.29 33.98 34.22 46,511,568 -0.69(-1.98%)
May 23, 2007 34.52 35.39 34.70 34.91 31,889,838 +0.39(+1.13%)
May 22, 2007 34.52 34.99 34.13 34.52 30,348,442 -0.00(-0.01%)
May 21, 2007 34.24 34.95 34.24 34.52 38,826,068 +0.46(+1.35%)
May 18, 2007 33.48 34.18 33.10 34.06 38,563,972 +0.73(+2.18%)
May 17, 2007 32.55 33.49 32.31 33.33 34,520,160 +0.64(+1.95%)
May 16, 2007 32.28 32.71 32.15 32.70 34,838,332 +0.51(+1.60%)
May 15, 2007 32.18 32.56 32.05 32.18 21,952,138 +0.00(+0.00%)
May 14, 2007 31.95 32.26 31.94 32.18 23,470,408 +0.24(+0.76%)
May 11, 2007 31.58 32.11 31.58 31.94 23,884,290 +0.51(+1.61%)
May 10, 2007 31.92 32.07 31.26 31.44 21,681,960 -0.47(-1.47%)
May 09, 2007 31.90 32.05 31.53 31.91 25,922,310 -0.06(-0.20%)
May 08, 2007 31.96 32.11 31.65 31.97 16,229,565 -0.04(-0.13%)
May 07, 2007 31.83 32.01 31.60 32.01 15,187,379 +0.07(+0.21%)
May 04, 2007 31.86 32.29 31.81 31.94 18,602,254 +0.09(+0.29%)
May 03, 2007 31.47 31.97 31.39 31.85 31,252,804 +0.26(+0.82%)
May 02, 2007 31.50 31.70 31.26 31.59 20,329,398 +0.10(+0.33%)
May 01, 2007 31.54 31.81 31.28 31.49 21,312,040 -0.07(-0.23%)
Apr 30, 2007 31.70 32.19 31.46 31.56 23,898,178 -0.31(-0.99%)
Apr 27, 2007 32.04 32.13 31.62 31.87 19,393,882 -0.31(-0.98%)
Apr 26, 2007 31.75 32.31 31.75 32.19 21,699,836 -0.04(-0.13%)
Apr 25, 2007 31.80 32.41 31.42 32.23 30,801,602 +0.54(+1.69%)
Apr 24, 2007 31.92 32.14 31.58 31.69 24,110,318 -0.44(-1.36%)
Apr 23, 2007 32.29 32.61 32.03 32.13 28,982,478 -0.30(-0.91%)
Apr 20, 2007 31.88 32.46 31.57 32.42 27,186,684 +0.90(+2.84%)
Apr 19, 2007 31.52 31.69 31.33 31.53 14,717,962 -0.25(-0.80%)
Apr 18, 2007 31.82 31.90 31.61 31.78 17,445,666 -0.27(-0.84%)
Apr 17, 2007 32.18 32.39 31.87 32.05 20,208,978 -0.08(-0.24%)
Apr 16, 2007 32.20 32.23 31.79 32.13 17,366,734 +0.03(+0.09%)
Apr 13, 2007 32.09 32.21 31.78 32.10 21,633,656 +0.02(+0.07%)
Apr 12, 2007 31.71 32.12 31.42 32.08 26,133,668 +0.57(+1.82%)
Apr 11, 2007 31.74 31.84 31.41 31.50 24,055,408 -0.10(-0.32%)
Apr 10, 2007 31.25 31.76 31.25 31.60 26,630,230 +0.47(+1.51%)
Apr 09, 2007 30.50 31.47 30.14 31.14 21,286,182 +0.21(+0.68%)
Apr 05, 2007 30.80 31.11 30.65 30.93 15,212,478 +0.10(+0.32%)
Apr 04, 2007 30.71 30.92 30.32 30.83 25,125,524 -0.05(-0.15%)
Apr 03, 2007 30.78 31.09 30.58 30.87 22,565,486 -0.16(-0.51%)
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.