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 (%)
Apr 30, 2008 64.80 65.31 64.10 64.86 653,803 +0.31(+0.49%)
Apr 29, 2008 66.58 66.80 64.50 64.55 612,975 -2.25(-3.37%)
Apr 28, 2008 67.48 68.06 66.68 66.80 366,321 -0.87(-1.29%)
Apr 25, 2008 67.62 68.05 66.99 67.67 747,136 +0.10(+0.14%)
Apr 24, 2008 68.29 68.29 65.77 67.58 579,007 -0.56(-0.82%)
Apr 23, 2008 67.85 68.80 66.92 68.14 665,423 +0.51(+0.76%)
Apr 22, 2008 67.31 68.05 66.68 67.62 522,190 -0.07(-0.10%)
Apr 21, 2008 66.95 67.70 66.67 67.69 303,572 +0.34(+0.51%)
Apr 18, 2008 67.13 67.81 66.10 67.35 421,820 +1.37(+2.07%)
Apr 17, 2008 67.25 67.39 65.70 65.98 497,645 -0.92(-1.38%)
Apr 16, 2008 64.68 67.01 64.68 66.90 570,805 +2.41(+3.74%)
Apr 15, 2008 64.40 65.00 64.05 64.49 423,808 +0.22(+0.34%)
Apr 14, 2008 63.49 64.73 63.39 64.27 400,856 +1.06(+1.68%)
Apr 11, 2008 63.40 63.79 62.67 63.21 416,011 -0.73(-1.14%)
Apr 10, 2008 63.59 64.34 62.34 63.94 538,584 +0.50(+0.79%)
Apr 09, 2008 63.52 64.15 63.16 63.43 372,254 -0.06(-0.09%)
Apr 08, 2008 62.10 63.49 62.10 63.49 594,331 +1.07(+1.72%)
Apr 07, 2008 61.33 62.64 61.07 62.42 662,848 +1.72(+2.83%)
Apr 04, 2008 59.70 61.29 59.70 60.70 507,441 +0.93(+1.56%)
Apr 03, 2008 59.88 60.73 59.67 59.76 517,905 -0.63(-1.04%)
Apr 02, 2008 60.09 60.79 59.30 60.39 494,713 +0.13(+0.22%)
Apr 01, 2008 59.49 60.26 58.90 60.26 441,531 +1.05(+1.77%)
Mar 31, 2008 59.18 59.50 58.69 59.21 572,042 +0.28(+0.47%)
Mar 28, 2008 59.97 60.31 58.71 58.94 563,099 -1.06(-1.77%)
Mar 27, 2008 59.01 60.86 58.82 60.00 800,038 +1.16(+1.97%)
Mar 26, 2008 57.67 59.38 57.56 58.84 541,170 +0.81(+1.39%)
Mar 25, 2008 57.35 58.33 57.16 58.03 383,605 +0.87(+1.53%)
Mar 24, 2008 57.34 57.69 56.53 57.16 581,175 +0.41(+0.72%)
Mar 21, 2008 56.78 56.93 55.10 56.75 654,108 +0.00(+0.00%)
Mar 20, 2008 56.78 56.93 55.10 56.75 654,108 -0.18(-0.32%)
Mar 19, 2008 59.94 60.35 56.93 56.93 777,627 -3.08(-5.13%)
Mar 18, 2008 58.06 60.14 57.69 60.01 689,090 +2.71(+4.73%)
Mar 17, 2008 58.17 58.36 56.97 57.30 601,080 -1.78(-3.01%)
Mar 14, 2008 59.40 59.74 57.90 59.08 679,885 -0.18(-0.30%)
Mar 13, 2008 57.30 59.41 57.02 59.26 583,419 +1.37(+2.36%)
Mar 12, 2008 58.59 58.64 57.78 57.89 421,293 -0.43(-0.73%)
Mar 11, 2008 58.69 58.73 56.76 58.32 968,923 +0.46(+0.79%)
Mar 10, 2008 57.75 58.23 56.85 57.86 864,007 +0.09(+0.15%)
Mar 07, 2008 57.32 58.13 56.79 57.78 562,806 +0.09(+0.16%)
Mar 06, 2008 58.61 59.01 57.57 57.68 474,615 -1.14(-1.94%)
Mar 05, 2008 58.40 58.93 57.73 58.82 707,328 +0.60(+1.03%)
Mar 04, 2008 57.07 58.26 56.76 58.22 752,482 +0.79(+1.37%)
Mar 03, 2008 56.89 57.93 56.58 57.44 637,567 +0.41(+0.72%)
Feb 29, 2008 59.04 59.28 57.01 57.03 2,211,152 -2.52(-4.23%)
Feb 28, 2008 59.77 60.61 59.29 59.55 573,409 -0.71(-1.18%)
Feb 27, 2008 60.24 60.95 59.56 60.26 731,018 -0.25(-0.41%)
Feb 26, 2008 60.22 60.87 59.59 60.51 583,266 +0.28(+0.46%)
Feb 25, 2008 58.90 60.44 58.90 60.23 621,918 +1.18(+2.00%)
Feb 22, 2008 58.85 59.11 57.61 59.05 479,749 +0.48(+0.83%)
Feb 21, 2008 59.87 59.87 58.42 58.57 416,641 -0.93(-1.57%)
Feb 20, 2008 58.22 59.64 58.22 59.50 381,291 +0.74(+1.26%)
Feb 19, 2008 59.08 59.49 58.69 58.76 436,633 +0.33(+0.57%)
Feb 18, 2008 59.18 59.18 58.01 58.42 0 +0.00(+0.00%)
Feb 15, 2008 59.18 59.18 58.01 58.42 377,082 -0.88(-1.49%)
Feb 14, 2008 59.65 60.15 59.00 59.31 390,970 -0.30(-0.51%)
Feb 13, 2008 58.78 59.88 58.52 59.61 638,747 +0.91(+1.55%)
Feb 12, 2008 59.14 59.38 58.37 58.70 823,709 -0.18(-0.31%)
Feb 11, 2008 59.09 59.09 58.48 58.88 941,076 -0.05(-0.08%)
Feb 08, 2008 57.95 58.93 57.76 58.93 945,612 +0.88(+1.52%)
Feb 07, 2008 57.65 58.04 57.22 58.04 855,380 +0.16(+0.28%)
Feb 06, 2008 59.11 59.19 57.71 57.88 435,160 -0.89(-1.52%)
Feb 05, 2008 59.83 60.24 58.51 58.78 575,724 -1.94(-3.19%)
Feb 04, 2008 59.12 61.15 59.12 60.72 696,609 +1.13(+1.90%)
Feb 01, 2008 59.58 60.13 59.10 59.58 681,368 -0.15(-0.25%)
Jan 31, 2008 58.25 59.89 57.84 59.74 707,030 +0.72(+1.22%)
Jan 30, 2008 58.84 60.44 58.73 59.01 709,870 -0.24(-0.40%)
Jan 29, 2008 58.59 59.80 58.38 59.25 803,243 +1.08(+1.86%)
Jan 28, 2008 57.11 58.25 56.89 58.17 598,660 +0.73(+1.27%)
Jan 25, 2008 58.04 60.28 57.31 57.44 789,159 -0.42(-0.72%)
Jan 24, 2008 57.48 58.42 57.45 57.85 917,276 +0.29(+0.51%)
Jan 23, 2008 55.73 57.66 54.76 57.56 904,583 +0.42(+0.73%)
Jan 22, 2008 56.88 58.00 55.64 57.14 1,025,094 -2.00(-3.38%)
Jan 21, 2008 60.88 60.88 58.62 59.14 0 +0.00(+0.00%)
Jan 18, 2008 60.88 60.88 58.62 59.14 620,545 -1.27(-2.11%)
Jan 17, 2008 61.67 62.73 60.30 60.41 888,943 -1.14(-1.85%)
Jan 16, 2008 61.87 62.94 60.73 61.55 826,618 -0.69(-1.11%)
Jan 15, 2008 62.67 63.13 61.95 62.25 789,123 -0.99(-1.56%)
Jan 14, 2008 63.28 63.57 62.79 63.23 619,808 +0.07(+0.11%)
Jan 11, 2008 62.45 63.34 62.12 63.17 714,815 +0.44(+0.70%)
Jan 10, 2008 62.03 63.20 61.79 62.73 937,025 +0.38(+0.61%)
Jan 09, 2008 59.88 62.46 59.47 62.35 968,839 +2.39(+3.98%)
Jan 08, 2008 61.49 61.49 59.95 59.96 1,050,234 -1.08(-1.77%)
Jan 07, 2008 61.57 61.62 60.14 61.05 924,168 -0.15(-0.25%)
Jan 04, 2008 61.49 62.16 61.06 61.20 517,226 -0.81(-1.30%)
Jan 03, 2008 61.75 63.00 61.68 62.01 539,074 +0.25(+0.40%)
Jan 02, 2008 61.05 62.17 60.98 61.76 483,516 +0.71(+1.17%)
Jan 01, 2008 61.71 61.91 60.83 61.05 0 +0.00(+0.00%)
Dec 31, 2007 61.71 61.91 60.83 61.05 331,871 -0.62(-1.00%)
Dec 28, 2007 62.41 62.41 61.50 61.67 329,822 -0.23(-0.37%)
Dec 27, 2007 62.62 63.00 61.88 61.89 278,393 -0.72(-1.15%)
Dec 26, 2007 62.99 63.27 62.37 62.62 300,593 -0.67(-1.07%)
Dec 24, 2007 62.68 63.47 62.52 63.29 143,825 +0.58(+0.92%)
Dec 21, 2007 63.29 63.35 62.26 62.71 903,252 -0.11(-0.18%)
Dec 20, 2007 62.73 63.11 61.67 62.83 678,096 +0.48(+0.78%)
Dec 19, 2007 62.07 62.57 61.67 62.34 482,720 +0.26(+0.41%)
Dec 18, 2007 60.57 62.17 60.57 62.08 762,429 +1.95(+3.24%)
Dec 17, 2007 62.73 62.97 59.93 60.14 1,080,956 -2.67(-4.25%)
Dec 14, 2007 63.63 63.83 62.81 62.81 559,942 -0.94(-1.48%)
Dec 13, 2007 63.32 63.75 63.02 63.75 1,192,473 +0.42(+0.66%)
Dec 12, 2007 64.89 64.89 63.17 63.33 1,746,716 -0.39(-0.61%)
Dec 11, 2007 65.87 65.89 63.72 63.72 739,700 -1.85(-2.83%)
Dec 10, 2007 65.28 66.92 65.06 65.57 478,505 +0.46(+0.70%)
Dec 07, 2007 66.03 66.03 64.73 65.12 401,507 -0.64(-0.97%)
Dec 06, 2007 64.69 66.04 64.66 65.75 786,044 +0.88(+1.36%)
Dec 05, 2007 65.06 65.79 64.45 64.87 900,834 +0.49(+0.77%)
Dec 04, 2007 62.07 65.84 62.07 64.37 1,779,359 +2.30(+3.71%)
Dec 03, 2007 60.17 62.30 60.17 62.07 586,357 +1.49(+2.46%)
Nov 30, 2007 60.91 60.91 59.93 60.58 528,131 +0.41(+0.68%)
Nov 29, 2007 60.40 60.88 59.94 60.17 538,689 -0.40(-0.66%)
Nov 28, 2007 58.91 60.68 58.91 60.57 754,691 +1.66(+2.82%)
Nov 27, 2007 58.01 59.11 57.43 58.91 1,002,730 +1.05(+1.82%)
Nov 26, 2007 58.55 59.64 57.75 57.85 406,828 -0.60(-1.02%)
Nov 23, 2007 58.61 58.98 57.46 58.45 173,180 +0.29(+0.51%)
Nov 21, 2007 58.60 59.07 58.01 58.16 418,220 -1.11(-1.88%)
Nov 20, 2007 58.89 59.43 58.33 59.27 522,723 +0.48(+0.82%)
Nov 19, 2007 58.22 59.22 57.79 58.79 852,118 +0.34(+0.59%)
Nov 16, 2007 59.70 59.95 57.92 58.44 1,033,295 -1.27(-2.13%)
Nov 15, 2007 59.78 60.57 59.33 59.72 746,379 -0.14(-0.24%)
Nov 14, 2007 60.05 61.27 59.73 59.86 778,785 +0.05(+0.08%)
Nov 13, 2007 60.20 60.34 58.23 59.81 838,230 -0.12(-0.21%)
Nov 12, 2007 61.11 61.11 59.72 59.94 846,095 -1.10(-1.81%)
Nov 09, 2007 58.57 61.48 58.57 61.04 1,365,452 +1.17(+1.95%)
Nov 08, 2007 59.52 60.44 58.88 59.87 5,802,497 +0.93(+1.58%)
Nov 07, 2007 61.33 61.34 58.38 58.94 1,423,108 -2.58(-4.19%)
Nov 06, 2007 61.85 62.28 60.72 61.51 479,817 +0.44(+0.72%)
Nov 05, 2007 61.64 61.78 60.34 61.08 433,484 -0.78(-1.26%)
Nov 02, 2007 60.53 61.87 59.88 61.86 600,765 +1.83(+3.06%)
Nov 01, 2007 60.47 60.85 59.66 60.02 435,686 -0.81(-1.33%)
Oct 31, 2007 59.88 61.29 59.76 60.83 585,930 +1.17(+1.96%)
Oct 30, 2007 59.09 61.15 59.09 59.66 437,580 +0.37(+0.63%)
Oct 29, 2007 59.52 59.78 58.42 59.29 600,239 +0.44(+0.74%)
Oct 26, 2007 57.79 59.07 57.55 58.85 548,579 +1.78(+3.11%)
Oct 25, 2007 56.02 57.28 55.81 57.07 413,170 +1.25(+2.23%)
Oct 24, 2007 55.35 56.08 54.36 55.83 460,306 +0.31(+0.57%)
Oct 23, 2007 55.73 56.60 54.97 55.52 423,271 +0.49(+0.90%)
Oct 22, 2007 55.51 55.54 54.59 55.02 433,266 -0.94(-1.68%)
Oct 19, 2007 57.17 57.29 55.53 55.96 421,272 -1.30(-2.27%)
Oct 18, 2007 57.12 57.81 56.85 57.26 305,327 +0.29(+0.52%)
Oct 17, 2007 57.84 57.87 56.60 56.97 311,009 -0.67(-1.17%)
Oct 16, 2007 58.02 58.20 57.43 57.65 294,280 -0.20(-0.35%)
Oct 15, 2007 56.97 57.88 56.80 57.84 364,667 +1.23(+2.17%)
Oct 12, 2007 56.55 56.92 56.21 56.62 392,969 +0.12(+0.22%)
Oct 11, 2007 56.69 56.99 55.96 56.49 312,692 +0.04(+0.07%)
Oct 10, 2007 56.74 56.74 56.10 56.46 218,527 -0.39(-0.69%)
Oct 09, 2007 55.89 56.85 55.60 56.85 180,650 +0.88(+1.58%)
Oct 08, 2007 56.03 56.22 55.71 55.96 147,929 +0.00(+0.00%)
Oct 05, 2007 56.51 56.64 55.41 55.96 380,870 -0.54(-0.96%)
Oct 04, 2007 55.54 56.58 55.11 56.50 289,861 +0.50(+0.90%)
Oct 03, 2007 55.32 56.00 54.69 56.00 391,707 +0.62(+1.12%)
Oct 02, 2007 54.88 55.38 54.32 55.38 280,181 +0.48(+0.87%)
Oct 01, 2007 54.00 55.25 54.00 54.91 246,724 +0.62(+1.14%)
Sep 28, 2007 54.07 54.53 53.81 54.29 253,247 +0.36(+0.67%)
Sep 27, 2007 55.01 55.12 53.62 53.93 319,110 -0.80(-1.46%)
Sep 26, 2007 53.81 55.03 53.20 54.73 458,201 +1.59(+2.99%)
Sep 25, 2007 53.18 53.81 52.90 53.14 240,200 -0.46(-0.85%)
Sep 24, 2007 53.80 54.26 53.53 53.60 218,842 -0.09(-0.16%)
Sep 21, 2007 54.68 54.96 53.54 53.68 327,422 -0.90(-1.65%)
Sep 20, 2007 54.42 55.03 54.36 54.58 288,809 -0.07(-0.12%)
Sep 19, 2007 54.19 54.98 53.95 54.65 351,200 +0.67(+1.25%)
Sep 18, 2007 53.03 54.06 52.38 53.98 277,235 +0.70(+1.32%)
Sep 17, 2007 54.18 54.30 52.80 53.27 314,901 -0.97(-1.79%)
Sep 14, 2007 52.46 54.24 52.37 54.24 385,499 +1.84(+3.52%)
Sep 13, 2007 52.88 53.04 52.30 52.40 258,192 -0.25(-0.47%)
Sep 12, 2007 52.48 53.19 52.06 52.65 338,785 +0.20(+0.38%)
Sep 11, 2007 52.01 52.53 51.73 52.45 240,200 +0.54(+1.04%)
Sep 10, 2007 51.18 51.99 51.00 51.90 411,697 +1.15(+2.27%)
Sep 07, 2007 51.34 52.10 50.38 50.75 407,910 -1.16(-2.23%)
Sep 06, 2007 52.30 52.78 51.37 51.91 406,963 -0.40(-0.76%)
Sep 05, 2007 52.43 52.51 51.53 52.31 501,444 -0.03(-0.05%)
Sep 04, 2007 51.16 52.82 51.10 52.34 436,349 +1.30(+2.55%)
Aug 31, 2007 51.32 51.91 51.04 51.04 332,156 +0.07(+0.13%)
Aug 30, 2007 51.17 52.06 50.55 50.97 248,828 -0.32(-0.63%)
Aug 29, 2007 50.47 51.46 50.01 51.30 237,254 +1.21(+2.41%)
Aug 28, 2007 50.97 51.09 49.94 50.09 425,480 -0.97(-1.90%)
Aug 27, 2007 52.75 52.99 50.94 51.06 310,588 -1.64(-3.12%)
Aug 24, 2007 52.00 52.75 51.58 52.70 293,648 +1.10(+2.14%)
Aug 23, 2007 52.24 52.24 51.32 51.60 334,471 -0.51(-0.98%)
Aug 22, 2007 51.66 52.26 50.94 52.11 360,985 +0.98(+1.91%)
Aug 21, 2007 50.38 51.25 50.16 51.13 409,172 +0.72(+1.43%)
Aug 20, 2007 50.43 50.70 49.08 50.41 448,101 +0.29(+0.59%)
Aug 17, 2007 49.20 50.47 48.72 50.12 328,790 +0.91(+1.85%)
Aug 16, 2007 49.30 49.74 47.46 49.20 477,350 -0.59(-1.18%)
Aug 15, 2007 50.17 50.87 49.68 49.79 338,364 -0.57(-1.13%)
Aug 14, 2007 51.13 51.32 50.09 50.36 404,753 -0.88(-1.72%)
Aug 13, 2007 50.94 54.61 50.94 51.25 1,130,932 +0.76(+1.51%)
Aug 10, 2007 46.71 50.82 45.90 50.49 896,097 +3.82(+8.19%)
Aug 09, 2007 49.46 49.96 45.85 46.67 1,376,604 -2.79(-5.65%)
Aug 08, 2007 49.62 50.11 49.01 49.46 1,108,522 -0.64(-1.27%)
Aug 07, 2007 49.90 50.37 48.96 50.10 975,322 +0.20(+0.40%)
Aug 06, 2007 48.57 49.90 48.15 49.90 965,538 +0.66(+1.33%)
Aug 03, 2007 49.77 51.27 49.18 49.24 672,309 -2.02(-3.95%)
Aug 02, 2007 50.96 52.19 50.43 51.27 749,220 -0.13(-0.26%)
Aug 01, 2007 50.29 51.56 50.09 51.40 684,409 +1.11(+2.21%)
Jul 31, 2007 51.42 51.81 50.28 50.29 595,820 -0.44(-0.86%)
Jul 30, 2007 49.90 51.13 49.62 50.73 635,064 +1.11(+2.24%)
Jul 27, 2007 50.61 50.88 49.44 49.61 857,274 -1.10(-2.17%)
Jul 26, 2007 51.76 52.93 48.51 50.72 1,183,854 -0.56(-1.09%)
Jul 25, 2007 51.25 52.03 50.85 51.28 1,130,827 +0.03(+0.06%)
Jul 24, 2007 53.65 53.72 51.05 51.25 886,944 -2.64(-4.90%)
Jul 23, 2007 53.98 54.79 53.82 53.89 441,578 +0.26(+0.48%)
Jul 20, 2007 54.96 55.48 53.58 53.63 737,226 -1.50(-2.72%)
Jul 19, 2007 55.19 55.74 54.25 55.14 392,654 +0.05(+0.09%)
Jul 18, 2007 53.61 55.31 53.01 55.09 653,266 +1.28(+2.38%)
Jul 17, 2007 54.27 55.10 53.78 53.81 433,582 -0.54(-1.00%)
Jul 16, 2007 55.79 55.98 54.13 54.35 517,647 -1.35(-2.42%)
Jul 13, 2007 54.70 55.89 54.52 55.70 500,497 +1.10(+2.02%)
Jul 12, 2007 54.22 55.08 54.21 54.59 344,045 +0.60(+1.11%)
Jul 11, 2007 53.82 54.30 53.60 54.00 490,396 +0.17(+0.32%)
Jul 10, 2007 54.56 55.26 53.82 53.82 494,921 -0.71(-1.31%)
Jul 09, 2007 53.81 54.78 53.81 54.54 232,309 +0.64(+1.18%)
Jul 06, 2007 54.74 55.00 53.74 53.90 359,512 -0.84(-1.53%)
Jul 05, 2007 54.75 55.41 54.00 54.74 454,940 -0.13(-0.24%)
Jul 03, 2007 53.46 55.03 53.46 54.87 429,583 +1.41(+2.63%)
Jul 02, 2007 52.43 53.56 52.38 53.46 512,912 +1.25(+2.38%)
Jun 29, 2007 51.70 52.43 51.70 52.22 493,132 +0.90(+1.76%)
Jun 28, 2007 51.50 52.35 51.31 51.31 325,633 -0.18(-0.35%)
Jun 27, 2007 51.27 51.80 50.89 51.50 740,908 +0.23(+0.44%)
Jun 26, 2007 52.78 52.85 51.24 51.27 343,835 -1.38(-2.62%)
Jun 25, 2007 52.36 52.97 52.21 52.65 457,570 +0.29(+0.56%)
Jun 22, 2007 52.52 52.66 51.91 52.35 547,527 -0.36(-0.69%)
Jun 21, 2007 52.11 53.04 52.10 52.71 304,170 +0.59(+1.13%)
Jun 20, 2007 53.79 53.93 52.02 52.12 271,659 -1.47(-2.75%)
Jun 19, 2007 53.76 54.17 53.14 53.60 397,494 -0.18(-0.34%)
Jun 18, 2007 54.18 54.20 53.63 53.78 292,281 -0.40(-0.74%)
Jun 15, 2007 53.25 54.43 53.25 54.18 332,262 +0.31(+0.58%)
Jun 14, 2007 53.72 55.71 53.59 53.86 526,274 +0.18(+0.34%)
Jun 13, 2007 52.18 53.77 52.18 53.68 495,026 +1.61(+3.08%)
Jun 12, 2007 52.61 52.70 51.89 52.08 468,197 -0.62(-1.17%)
Jun 11, 2007 52.47 52.91 52.41 52.69 461,568 +0.22(+0.42%)
Jun 08, 2007 52.90 52.90 51.83 52.47 569,096 +0.09(+0.16%)
Jun 07, 2007 54.56 54.70 52.31 52.39 564,436 -2.38(-4.34%)
Jun 06, 2007 55.96 55.96 54.72 54.77 305,327 -1.19(-2.12%)
Jun 05, 2007 56.79 56.79 55.93 55.95 280,707 -0.94(-1.65%)
Jun 04, 2007 55.60 56.96 55.60 56.89 255,667 +1.20(+2.15%)
Jun 01, 2007 56.24 56.90 55.52 55.70 400,860 -0.30(-0.54%)
May 31, 2007 56.69 56.97 55.81 56.00 436,212 -0.69(-1.22%)
May 30, 2007 55.38 56.69 55.28 56.69 361,932 +1.30(+2.35%)
May 29, 2007 55.13 55.59 54.89 55.39 241,812 +0.50(+0.92%)
May 25, 2007 55.13 55.35 54.44 54.89 198,536 +0.00(+0.00%)
May 24, 2007 56.46 56.98 54.76 54.89 438,000 -1.77(-3.12%)
May 23, 2007 56.93 57.49 56.51 56.66 392,233 +0.14(+0.25%)
May 22, 2007 56.22 57.16 55.89 56.51 454,835 +0.35(+0.63%)
May 21, 2007 55.38 56.37 55.38 56.16 245,882 +0.71(+1.29%)
May 18, 2007 55.08 55.60 55.08 55.45 258,718 +0.42(+0.76%)
May 17, 2007 54.72 55.10 54.26 55.03 389,077 +0.20(+0.36%)
May 16, 2007 55.51 55.51 54.30 54.83 277,656 -0.15(-0.28%)
May 15, 2007 55.32 56.03 54.95 54.98 240,411 -0.49(-0.89%)
May 14, 2007 55.18 55.52 55.08 55.48 334,724 +0.39(+0.71%)
May 11, 2007 54.94 55.60 54.77 55.09 280,707 +0.13(+0.24%)
May 10, 2007 55.74 55.74 54.81 54.96 509,756 -0.88(-1.58%)
May 09, 2007 55.92 56.01 55.36 55.84 338,680 -0.01(-0.02%)
May 08, 2007 55.05 56.03 54.66 55.85 579,196 +0.80(+1.45%)
May 07, 2007 54.79 55.10 54.75 55.05 174,653 +0.16(+0.29%)
May 04, 2007 54.94 55.32 54.72 54.89 290,387 -0.08(-0.14%)
May 03, 2007 54.96 55.21 54.57 54.96 344,256 -0.09(-0.16%)
May 02, 2007 53.23 55.05 53.18 55.05 561,099 +1.88(+3.54%)
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.