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 28, 2006 33.65 33.92 33.16 33.52 744,380 +0.18(+0.54%)
Apr 27, 2006 33.51 33.60 32.70 33.34 1,120,411 -0.41(-1.21%)
Apr 26, 2006 35.35 35.82 33.75 33.75 816,030 -1.56(-4.41%)
Apr 25, 2006 35.55 35.63 35.17 35.31 287,125 -0.24(-0.67%)
Apr 24, 2006 35.76 35.86 35.41 35.55 263,873 -0.39(-1.08%)
Apr 21, 2006 35.86 36.14 35.55 35.94 253,773 +0.17(+0.48%)
Apr 20, 2006 36.17 36.35 35.29 35.77 362,247 -0.36(-1.00%)
Apr 19, 2006 35.72 36.26 35.40 36.13 299,646 +0.43(+1.20%)
Apr 18, 2006 34.22 35.78 34.22 35.70 762,687 +1.66(+4.89%)
Apr 17, 2006 33.16 34.15 33.16 34.04 383,185 +0.72(+2.17%)
Apr 13, 2006 33.47 33.42 32.96 33.31 299,014 -0.15(-0.45%)
Apr 12, 2006 33.82 34.14 33.28 33.47 233,151 -0.43(-1.26%)
Apr 11, 2006 34.32 34.46 33.64 33.89 429,478 -0.38(-1.11%)
Apr 10, 2006 34.34 34.45 34.05 34.27 350,358 +0.06(+0.17%)
Apr 07, 2006 34.24 34.47 34.00 34.22 543,634 -0.02(-0.06%)
Apr 06, 2006 34.50 34.66 34.10 34.24 356,776 -0.11(-0.33%)
Apr 05, 2006 34.03 34.55 33.87 34.35 602,974 +0.46(+1.35%)
Apr 04, 2006 33.60 33.98 33.33 33.89 397,283 +0.20(+0.59%)
Apr 03, 2006 33.34 34.00 33.28 33.69 627,594 +0.43(+1.29%)
Mar 31, 2006 33.22 33.48 33.00 33.27 467,250 -0.04(-0.11%)
Mar 30, 2006 33.36 33.42 32.93 33.30 439,894 +0.13(+0.40%)
Mar 29, 2006 32.53 33.17 32.48 33.17 230,836 +0.73(+2.26%)
Mar 28, 2006 32.37 32.85 32.03 32.44 420,956 +0.08(+0.23%)
Mar 27, 2006 32.31 32.37 31.96 32.36 281,128 +0.14(+0.44%)
Mar 24, 2006 31.56 32.40 31.56 32.22 606,972 +0.57(+1.80%)
Mar 23, 2006 32.32 32.32 31.46 31.65 620,545 -0.57(-1.77%)
Mar 22, 2006 31.85 32.40 31.79 32.22 374,242 +0.37(+1.16%)
Mar 21, 2006 31.76 32.11 31.65 31.85 252,826 +0.03(+0.09%)
Mar 20, 2006 32.36 32.63 31.66 31.82 362,037 -0.59(-1.82%)
Mar 17, 2006 32.96 32.96 32.33 32.41 302,697 -0.43(-1.30%)
Mar 16, 2006 32.45 33.05 32.36 32.84 348,570 +0.32(+0.99%)
Mar 15, 2006 32.43 32.79 32.33 32.52 413,381 +0.08(+0.23%)
Mar 14, 2006 31.94 32.45 31.82 32.44 294,490 +0.44(+1.37%)
Mar 13, 2006 31.46 32.11 31.39 32.00 339,732 +0.44(+1.39%)
Mar 10, 2006 31.46 31.80 31.27 31.56 275,552 +0.05(+0.15%)
Mar 09, 2006 31.67 32.17 31.43 31.52 242,831 -0.16(-0.51%)
Mar 08, 2006 32.69 32.71 31.09 31.68 619,493 -1.11(-3.39%)
Mar 07, 2006 33.18 33.18 32.65 32.79 235,045 -0.36(-1.09%)
Mar 06, 2006 34.03 34.03 33.07 33.15 220,736 -1.03(-3.00%)
Mar 03, 2006 34.07 34.45 34.04 34.18 304,906 -0.08(-0.22%)
Mar 02, 2006 34.15 34.32 34.00 34.25 231,783 +0.04(+0.11%)
Mar 01, 2006 34.12 34.24 33.74 34.22 311,850 +0.26(+0.76%)
Feb 28, 2006 34.22 34.10 33.52 33.96 365,930 -0.26(-0.75%)
Feb 27, 2006 34.17 34.29 33.96 34.22 290,282 -0.06(-0.17%)
Feb 24, 2006 34.27 34.32 33.93 34.27 326,791 +0.16(+0.47%)
Feb 23, 2006 34.02 34.26 33.72 34.11 299,330 +0.03(+0.08%)
Feb 22, 2006 34.40 34.41 33.89 34.08 297,015 -0.24(-0.69%)
Feb 21, 2006 34.20 34.63 34.15 34.32 238,412 +0.24(+0.70%)
Feb 17, 2006 33.69 34.36 33.64 34.08 220,315 +0.44(+1.30%)
Feb 16, 2006 33.09 33.72 33.09 33.65 275,973 +0.65(+1.96%)
Feb 15, 2006 32.28 33.10 32.28 33.00 541,530 +0.67(+2.09%)
Feb 14, 2006 32.62 32.72 32.09 32.33 663,998 -0.29(-0.87%)
Feb 13, 2006 33.02 33.21 32.51 32.61 700,191 -0.51(-1.55%)
Feb 10, 2006 34.08 34.44 33.11 33.12 578,986 -0.99(-2.90%)
Feb 09, 2006 34.82 35.03 33.91 34.11 540,583 -0.69(-1.99%)
Feb 08, 2006 35.00 35.00 34.37 34.81 494,605 -0.14(-0.41%)
Feb 07, 2006 36.07 36.07 34.89 34.95 319,320 -1.23(-3.39%)
Feb 06, 2006 36.12 36.54 35.81 36.17 315,217 -0.02(-0.05%)
Feb 03, 2006 36.21 36.35 35.55 36.19 221,367 -0.21(-0.57%)
Feb 02, 2006 36.86 37.04 35.97 36.40 209,373 -0.56(-1.52%)
Feb 01, 2006 36.93 37.48 36.78 36.96 359,617 -0.12(-0.33%)
Jan 31, 2006 36.32 37.25 36.32 37.09 340,363 +0.48(+1.32%)
Jan 30, 2006 35.97 36.80 35.84 36.60 319,531 +0.76(+2.12%)
Jan 27, 2006 35.83 36.28 35.83 35.84 642,534 +0.02(+0.05%)
Jan 26, 2006 36.33 36.33 35.42 35.82 370,138 -0.40(-1.10%)
Jan 25, 2006 37.53 37.53 35.98 36.22 595,820 -1.20(-3.20%)
Jan 24, 2006 36.95 37.42 36.89 37.42 330,263 +0.65(+1.76%)
Jan 23, 2006 36.74 36.78 36.02 36.77 295,753 +0.14(+0.39%)
Jan 20, 2006 36.99 37.37 36.54 36.63 156,977 -0.21(-0.57%)
Jan 19, 2006 36.59 37.02 36.27 36.84 220,210 +0.39(+1.07%)
Jan 18, 2006 36.16 36.59 35.95 36.45 270,186 +0.05(+0.13%)
Jan 17, 2006 36.33 36.55 36.13 36.40 282,286 +0.15(+0.42%)
Jan 13, 2006 35.87 36.32 35.74 36.25 304,275 +0.19(+0.53%)
Jan 12, 2006 36.06 36.48 35.89 36.06 201,272 +0.03(+0.08%)
Jan 11, 2006 36.43 36.43 35.80 36.03 418,010 -0.43(-1.17%)
Jan 10, 2006 35.61 36.73 35.51 36.46 416,432 +0.85(+2.38%)
Jan 09, 2006 35.93 36.07 35.59 35.61 237,991 -0.25(-0.69%)
Jan 06, 2006 35.50 35.90 35.37 35.86 259,875 +0.59(+1.67%)
Jan 05, 2006 35.52 35.55 34.98 35.27 210,004 -0.22(-0.62%)
Jan 04, 2006 35.07 35.60 34.86 35.49 602,343 +0.42(+1.19%)
Jan 03, 2006 34.71 35.38 34.55 35.07 631,592 +0.55(+1.60%)
Dec 30, 2005 34.65 34.65 34.28 34.52 170,444 -0.13(-0.38%)
Dec 29, 2005 34.55 34.86 34.50 34.65 375,714 +0.23(+0.66%)
Dec 28, 2005 34.72 34.85 34.24 34.43 321,004 -0.20(-0.58%)
Dec 27, 2005 35.35 35.35 34.60 34.63 271,975 -0.72(-2.04%)
Dec 23, 2005 35.21 35.44 34.92 35.35 265,767 +0.16(+0.46%)
Dec 22, 2005 35.61 35.72 35.14 35.19 329,736 -0.35(-0.99%)
Dec 21, 2005 35.86 36.10 35.42 35.54 234,940 -0.31(-0.87%)
Dec 20, 2005 35.66 36.06 35.66 35.85 153,189 -0.05(-0.13%)
Dec 19, 2005 35.97 36.12 35.51 35.90 442,525 -0.24(-0.66%)
Dec 16, 2005 36.59 36.59 36.09 36.14 547,422 -0.46(-1.25%)
Dec 15, 2005 36.74 36.76 36.03 36.59 456,939 -0.09(-0.23%)
Dec 14, 2005 36.55 36.96 36.09 36.68 497,235 +0.18(+0.49%)
Dec 13, 2005 36.68 36.90 36.47 36.50 605,499 -0.25(-0.67%)
Dec 12, 2005 36.21 36.88 36.35 36.74 235,361 +0.53(+1.47%)
Dec 09, 2005 36.96 36.96 36.13 36.21 284,495 -0.51(-1.40%)
Dec 08, 2005 36.12 36.81 36.11 36.73 278,287 +0.60(+1.66%)
Dec 07, 2005 36.64 36.71 36.12 36.13 301,645 -0.15(-0.42%)
Dec 06, 2005 36.16 36.59 36.11 36.28 293,438 -0.08(-0.21%)
Dec 05, 2005 36.41 36.78 36.06 36.35 486,504 -0.07(-0.18%)
Dec 02, 2005 36.26 36.57 35.69 36.42 907,355 +0.68(+1.91%)
Dec 01, 2005 35.02 36.20 34.99 35.74 798,565 +0.86(+2.45%)
Nov 30, 2005 35.21 35.58 34.80 34.88 347,517 -0.39(-1.10%)
Nov 29, 2005 34.67 35.47 34.83 35.27 382,238 +0.60(+1.73%)
Nov 28, 2005 35.68 35.68 34.54 34.67 478,718 -1.09(-3.06%)
Nov 25, 2005 35.49 35.77 35.24 35.77 92,482 +0.37(+1.05%)
Nov 23, 2005 35.46 35.76 34.95 35.39 364,667 -0.07(-0.19%)
Nov 22, 2005 35.17 35.55 35.09 35.46 290,808 +0.52(+1.50%)
Nov 21, 2005 34.43 35.06 34.04 34.94 475,456 +0.90(+2.65%)
Nov 18, 2005 34.12 34.19 33.72 34.04 317,637 +0.09(+0.25%)
Nov 17, 2005 33.84 34.07 33.65 33.95 288,809 +0.56(+1.68%)
Nov 16, 2005 33.12 33.53 32.79 33.39 321,951 +0.26(+0.77%)
Nov 15, 2005 33.54 33.84 32.99 33.13 376,241 -0.41(-1.22%)
Nov 14, 2005 33.75 34.07 33.22 33.54 375,714 -0.39(-1.15%)
Nov 11, 2005 33.67 34.04 32.92 33.93 332,367 +0.26(+0.76%)
Nov 10, 2005 34.35 34.44 33.27 33.67 599,923 -0.76(-2.21%)
Nov 09, 2005 34.45 34.64 34.04 34.44 555,944 -0.02(-0.06%)
Nov 08, 2005 34.26 34.93 34.06 34.45 366,666 +0.05(+0.14%)
Nov 07, 2005 35.20 34.91 33.84 34.41 426,111 -0.80(-2.27%)
Nov 04, 2005 35.86 35.97 34.88 35.20 287,546 -0.70(-1.96%)
Nov 03, 2005 36.02 36.31 35.86 35.91 444,418 -0.25(-0.68%)
Nov 02, 2005 36.29 36.49 35.59 36.16 386,657 -0.37(-1.01%)
Nov 01, 2005 36.69 36.81 36.20 36.53 566,044 +0.79(+2.21%)
Oct 31, 2005 35.63 36.57 35.45 35.74 320,057 +0.29(+0.80%)
Oct 28, 2005 34.64 35.63 34.33 35.45 262,716 +0.96(+2.78%)
Oct 27, 2005 35.69 35.81 34.49 34.49 350,569 -0.96(-2.71%)
Oct 26, 2005 36.50 37.02 35.45 35.45 677,254 -1.00(-2.74%)
Oct 25, 2005 35.99 36.76 35.90 36.45 397,599 +0.55(+1.54%)
Oct 24, 2005 35.02 36.01 34.97 35.90 514,595 +1.11(+3.20%)
Oct 21, 2005 34.55 35.20 34.45 34.79 220,105 +0.08(+0.22%)
Oct 20, 2005 36.13 36.39 34.55 34.71 312,166 -1.41(-3.89%)
Oct 19, 2005 36.07 36.21 35.00 36.12 495,552 +0.11(+0.32%)
Oct 18, 2005 36.31 36.81 35.94 36.00 444,313 -0.35(-0.97%)
Oct 17, 2005 36.24 36.70 36.12 36.35 210,110 +0.21(+0.58%)
Oct 14, 2005 35.73 36.31 35.21 36.15 268,082 +0.66(+1.85%)
Oct 13, 2005 36.73 36.78 34.69 35.49 447,259 -1.33(-3.61%)
Oct 12, 2005 37.64 37.70 36.55 36.82 391,496 -0.29(-0.79%)
Oct 11, 2005 36.98 37.54 36.93 37.12 480,401 +0.48(+1.30%)
Oct 10, 2005 38.02 38.78 36.41 36.64 347,202 -1.38(-3.63%)
Oct 07, 2005 37.06 38.14 37.01 38.02 308,799 +1.01(+2.72%)
Oct 06, 2005 38.11 38.16 36.67 37.01 625,700 -1.27(-3.33%)
Oct 05, 2005 40.32 40.32 38.28 38.28 235,045 -2.13(-5.27%)
Oct 04, 2005 41.06 42.11 40.41 40.41 266,504 -0.81(-1.96%)
Oct 03, 2005 41.12 41.68 40.97 41.22 225,891 +0.10(+0.25%)
Sep 30, 2005 41.30 41.34 40.74 41.12 266,083 -0.13(-0.32%)
Sep 29, 2005 39.97 41.40 39.97 41.25 435,055 +1.43(+3.58%)
Sep 28, 2005 39.67 40.25 39.49 39.82 332,472 +0.15(+0.38%)
Sep 27, 2005 39.51 39.89 39.08 39.67 350,253 +0.05(+0.12%)
Sep 26, 2005 38.70 39.78 38.37 39.62 379,818 +0.92(+2.38%)
Sep 23, 2005 38.70 38.98 38.21 38.70 442,209 +0.11(+0.30%)
Sep 22, 2005 38.34 38.64 37.55 38.59 421,903 +0.31(+0.82%)
Sep 21, 2005 38.96 39.25 38.20 38.27 491,028 -0.49(-1.27%)
Sep 20, 2005 39.75 39.75 38.69 38.77 323,424 -0.89(-2.25%)
Sep 19, 2005 39.15 40.04 39.09 39.66 412,855 +0.55(+1.41%)
Sep 16, 2005 38.50 39.14 38.46 39.11 379,607 +0.67(+1.76%)
Sep 15, 2005 38.13 38.49 37.93 38.44 299,330 +0.29(+0.77%)
Sep 14, 2005 38.01 38.22 37.86 38.14 223,051 +0.13(+0.35%)
Sep 13, 2005 37.92 38.05 37.77 38.01 209,899 +0.00(+0.00%)
Sep 12, 2005 38.40 38.46 37.95 38.01 229,153 -0.23(-0.60%)
Sep 09, 2005 38.06 38.28 37.81 38.24 354,041 +0.18(+0.47%)
Sep 08, 2005 37.42 38.24 37.35 38.06 443,682 +0.68(+1.83%)
Sep 07, 2005 37.31 37.53 36.94 37.37 259,770 +0.00(+0.00%)
Sep 06, 2005 36.79 37.38 36.74 37.37 447,259 +0.82(+2.24%)
Sep 02, 2005 37.21 37.21 36.28 36.55 271,764 -0.70(-1.89%)
Sep 01, 2005 36.47 37.31 36.37 37.26 447,890 +0.84(+2.30%)
Aug 31, 2005 35.64 36.42 35.61 36.42 426,953 +0.85(+2.38%)
Aug 30, 2005 35.17 35.64 35.08 35.58 303,749 +0.47(+1.33%)
Aug 29, 2005 34.54 35.13 34.49 35.11 331,525 +0.24(+0.68%)
Aug 26, 2005 35.12 35.12 34.78 34.87 424,533 -0.20(-0.57%)
Aug 25, 2005 34.82 35.17 34.64 35.07 498,603 +0.28(+0.79%)
Aug 24, 2005 34.56 35.07 34.50 34.80 415,485 +0.44(+1.27%)
Aug 23, 2005 34.11 34.37 33.74 34.36 420,746 +0.44(+1.29%)
Aug 22, 2005 33.63 34.12 33.52 33.92 370,980 +0.36(+1.08%)
Aug 19, 2005 33.42 33.65 33.25 33.56 265,031 +0.29(+0.86%)
Aug 18, 2005 32.95 33.33 32.17 33.28 549,421 +0.23(+0.69%)
Aug 17, 2005 33.68 33.75 32.95 33.05 401,492 -0.74(-2.19%)
Aug 16, 2005 34.15 34.21 33.73 33.79 219,789 -0.51(-1.50%)
Aug 15, 2005 34.23 34.46 34.04 34.30 349,622 +0.02(+0.06%)
Aug 12, 2005 34.28 34.43 34.00 34.28 308,483 +0.16(+0.47%)
Aug 11, 2005 33.38 34.36 33.36 34.12 411,382 +0.64(+1.90%)
Aug 10, 2005 33.12 33.67 33.12 33.48 300,803 +0.48(+1.44%)
Aug 09, 2005 33.07 33.12 32.74 33.01 245,987 +0.07(+0.20%)
Aug 08, 2005 33.28 33.60 32.82 32.94 304,170 -0.42(-1.25%)
Aug 05, 2005 33.51 33.54 32.80 33.36 244,619 -0.23(-0.68%)
Aug 04, 2005 33.96 34.09 33.54 33.59 306,379 -0.47(-1.37%)
Aug 03, 2005 33.96 34.47 33.91 34.05 367,824 -0.11(-0.33%)
Aug 02, 2005 33.30 34.30 33.30 34.17 549,947 +0.97(+2.92%)
Aug 01, 2005 33.29 33.60 33.08 33.20 506,178 -0.16(-0.48%)
Jul 29, 2005 33.28 33.67 33.28 33.36 365,930 -0.20(-0.59%)
Jul 28, 2005 33.31 33.79 33.14 33.56 350,569 +0.34(+1.03%)
Jul 27, 2005 33.22 33.26 32.47 33.22 529,115 +0.11(+0.34%)
Jul 26, 2005 32.89 34.08 32.83 33.10 1,058,230 -1.44(-4.18%)
Jul 25, 2005 35.28 35.63 34.55 34.55 531,535 -0.63(-1.78%)
Jul 22, 2005 33.97 35.29 33.84 35.18 637,168 +1.30(+3.84%)
Jul 21, 2005 34.63 34.63 33.70 33.87 288,177 -0.74(-2.14%)
Jul 20, 2005 34.35 34.68 34.14 34.62 246,198 +0.11(+0.33%)
Jul 19, 2005 34.69 34.78 33.93 34.50 719,129 +0.09(+0.28%)
Jul 18, 2005 34.48 34.84 34.18 34.41 483,978 -0.16(-0.47%)
Jul 15, 2005 34.66 35.17 34.46 34.57 316,374 -0.10(-0.27%)
Jul 14, 2005 35.83 35.94 34.46 34.66 440,210 -0.61(-1.72%)
Jul 13, 2005 35.19 35.77 35.06 35.27 466,829 +0.14(+0.41%)
Jul 12, 2005 35.06 35.67 35.06 35.13 627,173 +0.11(+0.33%)
Jul 11, 2005 34.55 35.17 34.55 35.01 449,469 +0.47(+1.35%)
Jul 08, 2005 34.36 34.77 33.98 34.55 628,541 +0.14(+0.41%)
Jul 07, 2005 33.56 34.43 33.43 34.41 288,703 +0.47(+1.37%)
Jul 06, 2005 34.14 34.67 33.87 33.94 561,836 -0.18(-0.53%)
Jul 05, 2005 34.08 34.82 33.93 34.12 683,462 -0.08(-0.22%)
Jul 01, 2005 33.39 34.21 33.38 34.20 612,443 +0.88(+2.65%)
Jun 30, 2005 33.10 33.75 33.10 33.31 1,050,234 +0.32(+0.98%)
Jun 29, 2005 32.95 33.17 32.66 32.99 492,922 +0.07(+0.20%)
Jun 28, 2005 33.15 33.18 32.68 32.92 494,815 -0.18(-0.55%)
Jun 27, 2005 32.82 33.26 32.82 33.10 545,844 +0.18(+0.55%)
Jun 24, 2005 33.46 33.52 32.35 32.92 2,984,887 -0.67(-1.98%)
Jun 23, 2005 33.60 33.87 33.36 33.59 620,650 +0.10(+0.28%)
Jun 22, 2005 33.22 33.77 33.00 33.49 1,427,632 +0.31(+0.95%)
Jun 21, 2005 33.27 33.68 33.12 33.18 482,716 -0.09(-0.29%)
Jun 20, 2005 32.91 33.35 32.74 33.28 558,995 +0.38(+1.16%)
Jun 17, 2005 32.98 33.21 32.45 32.90 839,072 +0.15(+0.46%)
Jun 16, 2005 32.15 32.76 32.06 32.74 380,449 +0.62(+1.92%)
Jun 15, 2005 32.34 32.39 32.00 32.13 501,865 -0.21(-0.65%)
Jun 14, 2005 32.16 32.47 31.94 32.33 520,803 +0.10(+0.29%)
Jun 13, 2005 31.89 32.30 31.56 32.24 464,304 +0.26(+0.80%)
Jun 10, 2005 31.81 32.06 31.59 31.98 351,726 +0.25(+0.78%)
Jun 09, 2005 31.60 31.92 31.26 31.74 358,354 +0.13(+0.42%)
Jun 08, 2005 31.60 31.90 31.48 31.60 728,914 +0.35(+1.13%)
Jun 07, 2005 31.56 31.87 31.12 31.25 906,829 +0.60(+1.95%)
Jun 06, 2005 30.73 30.92 30.36 30.65 612,443 +0.00(+0.00%)
Jun 03, 2005 30.79 31.14 30.13 30.65 397,178 -0.18(-0.59%)
Jun 02, 2005 30.91 31.06 30.54 30.83 447,680 -0.19(-0.63%)
Jun 01, 2005 30.93 31.36 30.62 31.03 192,223 +0.05(+0.17%)
May 31, 2005 30.63 31.03 30.39 30.98 279,024 +0.30(+0.98%)
May 27, 2005 29.74 30.79 29.56 30.68 295,858 +0.93(+3.12%)
May 26, 2005 29.08 29.80 29.05 29.75 284,495 +0.73(+2.52%)
May 25, 2005 29.14 29.16 28.93 29.02 334,787 -0.17(-0.59%)
May 24, 2005 28.82 29.28 28.68 29.19 292,176 +0.33(+1.15%)
May 23, 2005 28.76 28.98 28.61 28.86 212,845 +0.08(+0.28%)
May 20, 2005 28.89 28.93 28.69 28.77 121,520 -0.14(-0.49%)
May 19, 2005 29.16 29.30 28.70 28.92 238,727 -0.25(-0.85%)
May 18, 2005 29.49 29.65 29.16 29.16 289,545 -0.32(-1.10%)
May 17, 2005 28.99 29.56 28.78 29.49 404,964 +1.14(+4.02%)
May 16, 2005 27.82 28.36 27.70 28.35 277,025 +0.62(+2.23%)
May 13, 2005 28.75 28.75 27.33 27.73 444,945 -1.03(-3.57%)
May 12, 2005 30.32 30.37 28.67 28.76 377,714 -1.44(-4.78%)
May 11, 2005 29.94 30.20 29.61 30.20 178,335 +0.27(+0.89%)
May 10, 2005 30.31 30.45 29.93 29.93 198,747 -0.46(-1.52%)
May 09, 2005 29.92 30.41 29.75 30.40 138,249 +0.37(+1.23%)
May 06, 2005 30.31 30.46 29.94 30.02 189,488 -0.30(-1.00%)
May 05, 2005 30.33 30.63 30.07 30.33 156,135 -0.04(-0.14%)
May 04, 2005 30.06 30.41 29.96 30.37 230,100 +0.38(+1.25%)
May 03, 2005 30.22 30.38 29.88 30.00 227,575 -0.30(-0.99%)
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.