ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.79 40.32 39.73 39.83 13,198,763 -0.34(-0.84%)
Nov 29, 2010 40.01 40.31 39.43 40.16 9,791,232 -0.09(-0.21%)
Nov 26, 2010 40.36 40.62 40.14 40.25 3,886,196 -0.42(-1.04%)
Nov 24, 2010 40.23 40.67 40.67 40.67 9,009,961 +0.62(+1.54%)
Nov 23, 2010 40.19 40.21 39.75 40.06 10,360,180 -0.64(-1.58%)
Nov 22, 2010 40.87 40.87 40.06 40.70 9,939,699 -0.28(-0.69%)
Nov 19, 2010 40.83 41.00 40.45 40.98 11,809,816 +0.11(+0.28%)
Nov 18, 2010 40.81 41.17 40.71 40.87 9,719,179 +0.62(+1.55%)
Nov 17, 2010 40.34 40.67 40.14 40.25 10,514,119 -0.09(-0.21%)
Nov 16, 2010 40.57 40.57 40.05 40.34 16,339,803 -0.75(-1.82%)
Nov 15, 2010 41.33 41.40 41.05 41.08 12,008,235 -0.23(-0.56%)
Nov 12, 2010 41.22 41.45 40.88 41.32 13,122,992 -0.31(-0.75%)
Nov 11, 2010 41.63 41.79 41.43 41.63 11,682,420 -0.21(-0.51%)
Nov 10, 2010 41.02 41.88 40.81 41.84 15,794,787 +0.78(+1.90%)
Nov 09, 2010 41.53 41.67 40.85 41.06 15,738,638 -0.25(-0.61%)
Nov 08, 2010 40.71 41.35 40.61 41.31 13,371,919 +0.40(+0.97%)
Nov 05, 2010 40.62 40.97 40.53 40.91 13,557,834 +0.37(+0.91%)
Nov 04, 2010 39.77 40.68 39.59 40.54 18,277,458 +1.22(+3.10%)
Nov 03, 2010 39.31 39.35 38.64 39.32 15,627,831 +0.05(+0.12%)
Nov 02, 2010 39.25 39.58 38.92 39.28 15,844,337 +0.26(+0.66%)
Nov 01, 2010 39.69 39.79 38.78 39.02 14,117,430 -0.29(-0.74%)
Oct 29, 2010 39.30 39.40 38.92 39.31 12,850,457 -0.13(-0.32%)
Oct 28, 2010 39.97 40.01 39.19 39.44 15,498,551 -0.33(-0.83%)
Oct 27, 2010 39.52 40.03 39.42 39.77 17,564,608 -0.47(-1.17%)
Oct 25, 2010 40.74 41.08 40.20 40.24 26,344,956 -0.22(-0.54%)
Oct 22, 2010 40.32 40.59 40.16 40.45 28,094,574 +0.36(+0.90%)
Oct 21, 2010 40.25 40.57 39.76 40.09 25,904,776 -0.10(-0.24%)
Oct 20, 2010 39.48 40.47 39.29 40.19 14,873,216 +0.83(+2.12%)
Oct 19, 2010 39.62 39.89 39.06 39.36 15,889,093 -0.83(-2.06%)
Oct 18, 2010 39.86 40.31 39.71 40.18 19,639,204 +0.31(+0.79%)
Oct 15, 2010 39.80 39.93 39.36 39.87 13,082,368 +0.30(+0.76%)
Oct 14, 2010 39.53 39.79 39.33 39.57 12,017,961 +0.12(+0.32%)
Oct 13, 2010 39.32 39.68 39.27 39.44 15,300,247 +0.34(+0.87%)
Oct 12, 2010 39.06 39.24 38.63 39.10 12,810,849 -0.12(-0.30%)
Oct 11, 2010 39.15 39.35 39.04 39.22 9,059,144 +0.12(+0.30%)
Oct 08, 2010 39.10 39.32 38.93 39.10 13,360,814 -0.07(-0.17%)
Oct 07, 2010 39.35 39.36 38.80 39.17 304 +0.01(+0.02%)
Oct 06, 2010 38.58 39.16 38.57 39.16 16,924,138 +0.60(+1.55%)
Oct 05, 2010 37.87 38.61 37.83 38.56 67,591 +1.00(+2.67%)
Oct 04, 2010 37.76 37.93 37.26 37.56 12,327,606 -0.39(-1.04%)
Oct 01, 2010 37.95 38.10 37.61 37.95 18,437,426 +0.15(+0.40%)
Sep 30, 2010 37.67 38.04 37.31 37.80 76,996 +0.18(+0.47%)
Sep 29, 2010 37.41 37.85 37.16 37.63 8,791 +0.18(+0.47%)
Sep 28, 2010 37.06 37.64 36.79 37.45 40,053 +0.54(+1.48%)
Sep 27, 2010 37.08 37.25 36.74 36.90 8,915,682 -0.07(-0.18%)
Sep 24, 2010 36.48 37.11 36.31 36.97 11,839,437 +0.75(+2.06%)
Sep 23, 2010 36.22 36.72 36.08 36.22 10,449,681 -0.55(-1.50%)
Sep 22, 2010 37.14 37.38 36.72 36.77 9,242,712 -0.30(-0.81%)
Sep 21, 2010 37.34 37.42 36.93 37.08 12,894,878 -0.20(-0.55%)
Sep 20, 2010 36.44 37.50 36.29 37.28 11,934,182 +1.02(+2.82%)
Sep 17, 2010 36.26 36.57 36.12 36.26 13,324,021 -0.19(-0.52%)
Sep 15, 2010 36.12 36.49 35.90 36.45 10,106,149 +0.12(+0.34%)
Sep 14, 2010 36.18 36.55 36.00 36.32 1,524 -0.01(-0.02%)
Sep 13, 2010 36.26 36.52 36.06 36.33 10,977,855 +0.41(+1.15%)
Sep 10, 2010 36.22 36.27 35.87 35.91 8,503,441 +0.01(+0.04%)
Sep 09, 2010 36.06 36.34 35.88 35.90 8,797,325 +0.27(+0.75%)
Sep 08, 2010 35.30 35.95 35.30 35.63 22,885 +0.43(+1.23%)
Sep 07, 2010 35.84 35.93 35.15 35.20 57,416 -0.91(-2.52%)
Sep 03, 2010 35.86 36.23 35.84 36.11 9,513,708 +0.41(+1.14%)
Sep 02, 2010 35.48 35.74 35.27 35.70 20,743 +0.24(+0.68%)
Sep 01, 2010 35.32 35.56 34.96 35.46 13,349,077 +1.09(+3.17%)
Aug 31, 2010 34.33 34.64 34.11 34.37 31,811 -0.24(-0.68%)
Aug 30, 2010 34.89 35.12 34.54 34.61 10,674,166 -0.43(-1.24%)
Aug 27, 2010 35.04 35.35 34.18 35.04 16,501,269 +0.41(+1.17%)
Aug 26, 2010 34.88 35.32 34.18 34.63 3,506 -0.43(-1.23%)
Aug 25, 2010 34.77 35.22 34.33 35.07 161,807 +0.03(+0.07%)
Aug 24, 2010 34.83 35.40 34.77 35.04 8,820 -0.19(-0.54%)
Aug 23, 2010 35.49 35.80 35.15 35.23 17,290,944 -0.12(-0.33%)
Aug 20, 2010 35.61 35.73 34.96 35.35 14,943,060 -0.54(-1.50%)
Aug 19, 2010 36.15 36.25 35.63 35.89 29,096 -0.47(-1.28%)
Aug 18, 2010 36.64 36.69 36.03 36.35 26,109 -0.30(-0.81%)
Aug 17, 2010 36.33 36.90 36.03 36.65 36,232 +0.62(+1.71%)
Aug 16, 2010 35.95 36.06 35.62 36.03 10,949,664 -0.06(-0.16%)
Aug 13, 2010 36.09 36.37 35.97 36.09 9,872,947 -0.22(-0.60%)
Aug 12, 2010 36.04 36.50 35.82 36.31 11,943,395 -0.10(-0.29%)
Aug 11, 2010 36.71 36.73 36.21 36.41 51,813 -0.68(-1.84%)
Aug 10, 2010 37.08 37.57 36.94 37.09 4,878 -0.50(-1.33%)
Aug 09, 2010 37.55 37.76 37.45 37.59 9,721,339 +0.25(+0.67%)
Aug 06, 2010 37.34 37.74 36.89 37.34 14,964,541 -0.51(-1.33%)
Aug 05, 2010 37.39 37.93 37.31 37.85 12,903,779 +0.18(+0.49%)
Aug 04, 2010 37.75 38.07 37.42 37.67 8,405 -0.09(-0.24%)
Aug 03, 2010 37.30 37.97 37.26 37.76 8,140 +0.02(+0.05%)
Aug 02, 2010 36.73 37.85 36.68 37.74 20,904,196 +1.52(+4.18%)
Jul 30, 2010 36.22 36.58 35.35 36.22 18,519,936 +0.43(+1.21%)
Jul 29, 2010 35.87 36.44 35.50 35.79 18,319 +0.44(+1.24%)
Jul 28, 2010 35.35 35.84 34.94 35.35 4,025 +0.00(+0.00%)
Jul 27, 2010 35.35 35.68 35.14 35.35 19,387 +0.01(+0.02%)
Jul 26, 2010 35.06 35.53 34.91 35.34 9,905,217 +0.42(+1.19%)
Jul 23, 2010 34.56 34.97 34.26 34.93 12,290,782 +0.34(+0.98%)
Jul 22, 2010 34.28 34.99 34.14 34.59 13,948 +0.75(+2.21%)
Jul 21, 2010 34.47 34.50 33.54 33.84 13,404,945 -0.35(-1.03%)
Jul 20, 2010 34.19 34.32 32.99 34.19 14,682,675 +0.53(+1.58%)
Jul 19, 2010 33.67 33.95 33.43 33.66 10,949,354 -0.01(-0.02%)
Jul 16, 2010 33.67 34.29 33.51 33.67 13,390,959 -0.32(-0.95%)
Jul 15, 2010 34.25 34.43 33.80 33.99 11,231,766 -0.30(-0.86%)
Jul 14, 2010 34.47 34.71 34.07 34.29 371,507 -0.27(-0.79%)
Jul 13, 2010 34.56 34.84 34.21 34.56 37,686 +0.73(+2.15%)
Jul 12, 2010 33.79 34.18 33.62 33.83 14,527,588 -0.13(-0.38%)
Jul 09, 2010 33.96 34.07 33.38 33.96 13,281,624 +0.49(+1.45%)
Jul 08, 2010 33.87 33.88 33.09 33.47 11,028 +0.25(+0.76%)
Jul 07, 2010 31.99 33.29 31.99 33.22 18,583,952 +1.27(+3.98%)
Jul 06, 2010 32.45 32.63 31.56 31.95 4,556 +0.25(+0.78%)
Jul 02, 2010 31.70 32.05 31.43 31.70 11,147,997 +0.14(+0.43%)
Jul 01, 2010 31.69 32.19 31.21 31.56 22,188,218 -0.31(-0.98%)
Jun 30, 2010 32.29 32.66 31.80 31.88 1,989 -0.47(-1.45%)
Jun 29, 2010 32.34 32.90 32.19 32.34 2,879 -1.37(-4.06%)
Jun 25, 2010 33.71 34.19 33.56 33.71 34,988,824 -0.38(-1.12%)
Jun 24, 2010 34.58 34.67 33.75 34.10 3,346 -0.65(-1.87%)
Jun 23, 2010 35.35 35.47 34.62 34.75 16,721,415 -0.62(-1.74%)
Jun 22, 2010 36.17 36.49 35.23 35.36 16,757 -0.87(-2.40%)
Jun 21, 2010 36.88 36.98 36.03 36.23 12,854,785 -0.14(-0.37%)
Jun 18, 2010 36.37 36.37 35.78 36.37 16,690,214 +0.54(+1.50%)
Jun 17, 2010 35.56 35.90 35.19 35.83 16,093,964 +0.46(+1.30%)
Jun 16, 2010 35.00 35.38 34.84 35.37 12,406,694 +0.11(+0.31%)
Jun 15, 2010 34.66 35.30 34.56 35.26 56,365 +0.97(+2.84%)
Jun 14, 2010 35.16 35.51 34.23 34.29 19,309,528 -0.45(-1.31%)
Jun 11, 2010 34.33 34.74 34.14 34.74 10,515,346 +0.08(+0.24%)
Jun 10, 2010 33.81 34.80 33.61 34.66 6,258 +1.72(+5.22%)
Jun 09, 2010 33.32 33.71 32.84 32.93 20,111,566 -0.08(-0.24%)
Jun 08, 2010 32.17 33.12 32.16 33.01 616 +0.81(+2.52%)
Jun 07, 2010 32.67 32.81 32.17 32.20 18,401,466 -0.31(-0.94%)
Jun 04, 2010 32.51 33.34 32.26 32.51 22,067,392 -1.25(-3.69%)
Jun 03, 2010 34.25 34.29 33.45 33.75 21,336,918 -0.33(-0.97%)
Jun 02, 2010 33.27 34.08 32.97 34.08 278,731 +1.40(+4.29%)
Jun 01, 2010 33.62 33.90 32.64 32.68 1,031 -0.99(-2.95%)
May 28, 2010 33.67 34.14 33.49 33.67 18,276,744 -0.23(-0.67%)
May 27, 2010 33.05 33.91 32.67 33.90 23,785,992 +1.71(+5.33%)
May 26, 2010 32.63 32.91 32.08 32.19 628 -0.23(-0.70%)
May 25, 2010 31.84 32.47 31.50 32.41 3,061 -0.12(-0.38%)
May 24, 2010 33.35 33.45 32.49 32.54 20,306,218 -0.88(-2.64%)
May 21, 2010 32.42 33.45 32.30 33.42 28,056,434 +0.35(+1.06%)
May 20, 2010 33.16 33.69 32.97 33.07 29,679 -1.58(-4.55%)
May 19, 2010 34.89 35.21 34.29 34.65 21,441,778 -0.49(-1.39%)
May 18, 2010 35.90 36.06 35.06 35.14 311 -0.33(-0.94%)
May 17, 2010 36.05 36.11 34.87 35.47 19,609,242 -0.42(-1.16%)
May 14, 2010 35.89 36.35 35.50 35.89 19,314,334 -0.71(-1.93%)
May 13, 2010 36.90 37.14 36.50 36.60 16,651,011 -0.48(-1.28%)
May 12, 2010 36.76 37.25 36.64 37.07 15,010,061 +0.26(+0.70%)
May 11, 2010 37.28 37.54 36.69 36.81 20,181,686 +0.39(+1.08%)
May 10, 2010 36.09 36.53 35.97 36.42 23,323,206 +1.28(+3.64%)
May 07, 2010 35.07 35.81 34.57 35.14 31,619,832 -0.22(-0.64%)
May 06, 2010 35.66 36.53 33.42 35.37 21,460 -0.84(-2.31%)
May 05, 2010 35.99 36.60 35.98 36.20 22,985,460 -1.08(-2.90%)
May 04, 2010 37.97 37.99 36.78 37.28 427 -1.09(-2.83%)
May 03, 2010 38.25 38.90 38.19 38.37 19,337,310 +0.33(+0.86%)
Apr 30, 2010 38.11 38.21 37.16 38.04 23,097,104 +0.06(+0.15%)
Apr 29, 2010 37.92 38.66 37.92 37.98 21,338,196 +0.35(+0.94%)
Apr 28, 2010 37.01 37.79 36.90 37.63 27,208,038 +0.65(+1.76%)
Apr 27, 2010 36.96 37.59 34.87 36.98 2,909 -0.49(-1.30%)
Apr 26, 2010 37.38 37.58 37.32 37.47 16,991,492 +0.13(+0.36%)
Apr 23, 2010 36.57 37.36 36.36 37.34 18,557,610 +0.71(+1.95%)
Apr 22, 2010 36.47 36.65 35.97 36.62 14,730,669 -0.15(-0.42%)
Apr 21, 2010 36.98 37.05 36.36 36.78 100,363 -0.12(-0.31%)
Apr 20, 2010 36.68 37.03 36.60 36.89 14,344,973 +0.49(+1.34%)
Apr 19, 2010 35.68 36.48 35.60 36.40 16,949,128 +0.38(+1.05%)
Apr 16, 2010 36.52 36.68 35.70 36.02 20,629,716 -0.65(-1.77%)
Apr 15, 2010 36.56 36.95 36.42 36.67 17,283,044 +0.11(+0.30%)
Apr 14, 2010 35.93 36.60 35.80 36.56 17,763,326 +0.78(+2.19%)
Apr 13, 2010 36.24 36.49 35.63 35.78 22,281,296 -0.19(-0.52%)
Apr 12, 2010 35.61 36.10 35.52 35.97 22,071,366 +0.41(+1.16%)
Apr 09, 2010 34.85 35.65 34.84 35.55 23,264,072 +0.89(+2.56%)
Apr 08, 2010 33.84 34.81 33.76 34.67 22,794,228 +0.66(+1.95%)
Apr 07, 2010 34.18 34.18 33.69 34.01 16,674,189 -0.25(-0.73%)
Apr 06, 2010 34.17 34.34 34.00 34.26 11,551,751 +0.21(+0.60%)
Apr 05, 2010 33.65 34.26 33.43 34.05 14,583,961 +0.62(+1.85%)
Apr 01, 2010 33.16 33.43 33.43 33.43 18,556,628 +0.55(+1.66%)
Mar 31, 2010 32.91 33.05 32.76 32.89 19,072,080 -0.06(-0.18%)
Mar 30, 2010 32.84 33.03 32.73 32.95 14,352,718 +0.07(+0.22%)
Mar 29, 2010 33.04 33.13 32.69 32.87 20,086,856 +0.08(+0.25%)
Mar 26, 2010 33.29 33.30 32.56 32.79 23,354,238 -0.33(-0.99%)
Mar 25, 2010 33.94 33.96 33.09 33.12 16,372,807 -0.64(-1.90%)
Mar 24, 2010 34.01 34.03 33.56 33.76 22,934,424 +0.01(+0.04%)
Mar 23, 2010 33.47 33.81 33.24 33.75 13,866,510 +0.26(+0.79%)
Mar 22, 2010 33.06 33.59 33.00 33.49 12,765,483 -0.17(-0.52%)
Mar 19, 2010 34.03 34.05 33.23 33.66 18,246,248 -0.22(-0.64%)
Mar 18, 2010 34.00 34.01 33.53 33.88 13,188,629 -0.17(-0.51%)
Mar 17, 2010 33.67 34.18 33.62 34.05 18,767,004 +0.52(+1.55%)
Mar 16, 2010 33.38 33.61 33.27 33.53 18,278,996 +0.33(+1.01%)
Mar 15, 2010 33.10 33.23 33.05 33.20 15,136,521 -0.02(-0.06%)
Mar 12, 2010 33.13 33.27 32.89 33.22 11,884,083 +0.24(+0.74%)
Mar 11, 2010 33.08 33.11 32.75 32.97 12,071,532 -0.14(-0.43%)
Mar 10, 2010 32.69 33.18 32.68 33.11 18,895,004 +0.43(+1.32%)
Mar 09, 2010 32.43 32.84 32.37 32.68 15,058,978 +0.08(+0.24%)
Mar 08, 2010 32.50 32.69 32.40 32.60 9,687,439 +0.21(+0.63%)
Mar 05, 2010 32.04 32.46 31.96 32.40 18,077,164 +0.69(+2.17%)
Mar 04, 2010 31.74 31.84 31.55 31.71 16,085,972 -0.03(-0.08%)
Mar 03, 2010 32.06 32.12 31.71 31.74 21,580,806 -0.13(-0.42%)
Mar 02, 2010 31.71 32.08 31.62 31.87 15,714,628 +0.44(+1.39%)
Mar 01, 2010 31.09 31.49 31.02 31.44 13,559,689 +0.58(+1.90%)
Feb 26, 2010 31.09 31.19 30.82 30.85 12,349,120 -0.19(-0.62%)
Feb 25, 2010 30.59 31.08 30.30 31.04 14,203,951 -0.05(-0.15%)
Feb 24, 2010 30.76 31.18 30.61 31.09 12,152,311 +0.33(+1.09%)
Feb 23, 2010 31.13 31.27 30.57 30.75 16,493,899 -0.55(-1.75%)
Feb 22, 2010 31.68 31.68 31.19 31.30 13,001,305 -0.13(-0.41%)
Feb 19, 2010 31.30 31.63 31.15 31.43 14,723,649 +0.02(+0.06%)
Feb 18, 2010 31.25 31.60 31.19 31.41 14,904,003 +0.05(+0.14%)
Feb 17, 2010 31.75 31.97 31.17 31.36 19,031,110 -0.39(-1.24%)
Feb 16, 2010 31.22 31.89 31.22 31.76 17,936,642 +0.80(+2.57%)
Feb 12, 2010 30.77 30.96 30.96 30.96 21,913,082 -0.15(-0.47%)
Feb 11, 2010 30.72 31.24 30.51 31.11 11,826,183 +0.41(+1.33%)
Feb 10, 2010 30.86 30.95 30.41 30.70 14,133,919 -0.15(-0.47%)
Feb 09, 2010 30.51 31.97 30.16 30.85 20,978,978 +0.50(+1.63%)
Feb 08, 2010 30.48 30.70 30.09 30.35 12,482,414 -0.17(-0.56%)
Feb 05, 2010 30.47 30.60 29.67 30.52 24,057,254 -0.11(-0.37%)
Feb 04, 2010 31.55 31.56 30.48 30.64 20,985,540 -1.39(-4.35%)
Feb 03, 2010 31.70 32.13 31.63 32.03 16,217,993 +0.13(+0.40%)
Feb 02, 2010 31.40 31.97 31.17 31.91 19,539,304 +0.75(+2.40%)
Feb 01, 2010 30.82 31.38 30.70 31.16 17,643,138 +0.62(+2.03%)
Jan 29, 2010 30.95 31.09 30.40 30.54 26,572,168 -0.22(-0.72%)
Jan 28, 2010 31.84 31.96 30.39 30.76 21,537,936 -0.93(-2.93%)
Jan 27, 2010 32.08 32.47 31.17 31.69 18,986,394 -0.39(-1.23%)
Jan 26, 2010 32.02 32.46 31.78 32.08 17,405,490 -0.20(-0.63%)
Jan 25, 2010 32.42 32.81 32.23 32.29 13,729,592 +0.10(+0.30%)
Jan 22, 2010 33.08 33.20 32.13 32.19 21,150,600 -1.04(-3.14%)
Jan 21, 2010 33.74 33.89 33.12 33.23 24,781,790 -0.52(-1.55%)
Jan 20, 2010 33.60 33.82 33.41 33.76 14,827,827 -0.41(-1.21%)
Jan 19, 2010 33.37 34.23 33.37 34.17 13,635,093 +0.44(+1.30%)
Jan 15, 2010 33.61 33.73 33.73 33.73 18,228,208 +0.03(+0.08%)
Jan 14, 2010 33.50 33.81 33.40 33.71 10,587,175 +0.14(+0.42%)
Jan 13, 2010 33.22 33.69 33.07 33.57 11,356,825 +0.21(+0.63%)
Jan 12, 2010 33.72 33.72 33.26 33.36 13,541,351 -0.73(-2.13%)
Jan 11, 2010 34.06 34.19 33.76 34.08 10,745,911 +0.20(+0.58%)
Jan 08, 2010 33.47 33.90 33.36 33.88 8,728,251 +0.29(+0.87%)
Jan 07, 2010 33.53 33.78 33.40 33.59 9,167,405 -0.13(-0.40%)
Jan 06, 2010 33.51 33.76 33.29 33.72 13,937,794 +0.24(+0.72%)
Jan 05, 2010 33.50 33.57 33.22 33.48 12,084,457 +0.03(+0.10%)
Jan 04, 2010 32.94 33.51 32.78 33.45 16,632,778 +0.96(+2.96%)
Dec 31, 2009 32.52 32.49 32.49 32.49 12,320,745 +0.05(+0.16%)
Dec 30, 2009 32.17 32.45 32.13 32.44 6,956,282 +0.12(+0.37%)
Dec 29, 2009 32.60 32.69 32.27 32.32 7,371,158 -0.23(-0.70%)
Dec 28, 2009 32.45 32.60 32.34 32.55 6,334,529 +0.18(+0.57%)
Dec 24, 2009 32.12 32.41 32.07 32.36 3,512,286 +0.25(+0.77%)
Dec 23, 2009 32.27 32.38 32.05 32.12 7,883,181 -0.23(-0.71%)
Dec 22, 2009 32.24 32.44 32.15 32.34 11,923,115 +0.15(+0.47%)
Dec 21, 2009 31.93 32.19 31.88 32.19 13,476,302 +0.51(+1.61%)
Dec 18, 2009 32.22 32.25 31.43 31.68 23,407,046 -0.26(-0.82%)
Dec 17, 2009 32.15 32.33 31.91 31.94 13,946,115 -0.65(-1.99%)
Dec 16, 2009 32.41 32.78 32.33 32.59 12,581,372 +0.36(+1.13%)
Dec 15, 2009 32.20 32.52 32.03 32.23 12,378,061 -0.27(-0.84%)
Dec 14, 2009 32.52 32.60 32.36 32.50 16,260,898 +0.11(+0.33%)
Dec 11, 2009 32.45 32.57 32.18 32.40 11,116,671 +0.02(+0.06%)
Dec 10, 2009 32.15 32.43 31.97 32.38 14,453,035 +0.43(+1.33%)
Dec 09, 2009 31.86 32.13 31.70 31.95 14,457,730 +0.18(+0.56%)
Dec 08, 2009 32.06 32.08 31.68 31.77 15,861,232 -0.56(-1.73%)
Dec 07, 2009 32.13 32.67 32.08 32.33 11,117,270 +0.10(+0.32%)
Dec 04, 2009 32.92 33.26 32.13 32.23 16,373,672 -0.32(-1.00%)
Dec 03, 2009 32.95 33.06 32.48 32.55 13,889,886 -0.43(-1.29%)
Dec 02, 2009 33.33 33.34 32.82 32.98 10,736,898 -0.27(-0.80%)
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.