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 (%)
Jul 30, 2010 25.91 26.17 25.28 25.91 25,893,046 +0.31(+1.21%)
Jul 29, 2010 25.65 26.06 25.39 25.60 25,612 +0.31(+1.24%)
Jul 28, 2010 25.28 25.64 24.99 25.28 5,628 +0.00(+0.00%)
Jul 27, 2010 25.28 25.52 25.14 25.28 27,105 +0.00(+0.02%)
Jul 26, 2010 25.07 25.41 24.97 25.28 13,848,663 +0.30(+1.19%)
Jul 23, 2010 24.72 25.01 24.50 24.98 17,183,966 +0.24(+0.98%)
Jul 22, 2010 24.52 25.03 24.42 24.74 19,501 +0.53(+2.21%)
Jul 21, 2010 24.65 24.68 23.99 24.21 18,741,696 -0.25(-1.03%)
Jul 20, 2010 24.46 24.55 23.59 24.46 20,528,114 +0.38(+1.58%)
Jul 19, 2010 24.08 24.28 23.91 24.08 15,308,490 -0.00(-0.02%)
Jul 16, 2010 24.08 24.52 23.96 24.08 18,722,142 -0.23(-0.95%)
Jul 15, 2010 24.49 24.63 24.18 24.31 15,703,335 -0.21(-0.86%)
Jul 14, 2010 24.66 24.83 24.37 24.52 519,411 -0.20(-0.79%)
Jul 13, 2010 24.72 24.92 24.47 24.72 52,689 +0.52(+2.15%)
Jul 12, 2010 24.17 24.45 24.05 24.20 20,311,284 -0.09(-0.38%)
Jul 09, 2010 24.29 24.37 23.87 24.29 18,569,280 +0.35(+1.46%)
Jul 08, 2010 24.23 24.23 23.67 23.94 15,418 +0.18(+0.76%)
Jul 07, 2010 22.88 23.81 22.88 23.76 25,982,560 +0.91(+3.98%)
Jul 06, 2010 23.21 23.34 22.58 22.85 6,371 +0.18(+0.78%)
Jul 02, 2010 22.67 22.92 22.48 22.67 15,586,217 +0.10(+0.43%)
Jul 01, 2010 22.67 23.02 22.32 22.58 31,021,750 -0.22(-0.98%)
Jun 30, 2010 23.09 23.36 22.74 22.80 2,781 -0.33(-1.45%)
Jun 29, 2010 23.13 23.53 23.02 23.13 4,026 -0.98(-4.06%)
Jun 25, 2010 24.11 24.46 24.01 24.11 48,918,508 -0.27(-1.12%)
Jun 24, 2010 24.74 24.80 24.14 24.39 4,678 -0.46(-1.87%)
Jun 23, 2010 25.28 25.37 24.76 24.85 23,378,512 -0.44(-1.74%)
Jun 22, 2010 25.87 26.10 25.20 25.29 23,428 -0.62(-2.40%)
Jun 21, 2010 26.38 26.45 25.77 25.92 17,972,508 -0.10(-0.37%)
Jun 18, 2010 26.01 26.01 25.59 26.01 23,334,890 +0.39(+1.50%)
Jun 17, 2010 25.43 25.67 25.17 25.63 22,501,262 +0.33(+1.30%)
Jun 16, 2010 25.03 25.30 24.92 25.30 17,346,024 +0.08(+0.31%)
Jun 15, 2010 24.79 25.25 24.72 25.22 78,805 +0.70(+2.84%)
Jun 14, 2010 25.15 25.40 24.48 24.52 26,997,002 -0.33(-1.31%)
Jun 11, 2010 24.55 24.85 24.42 24.85 14,701,695 +0.06(+0.24%)
Jun 10, 2010 24.18 24.89 24.04 24.79 8,750 +1.23(+5.22%)
Jun 09, 2010 23.83 24.11 23.49 23.56 28,118,346 -0.06(-0.24%)
Jun 08, 2010 23.01 23.69 23.00 23.61 861 +0.58(+2.52%)
Jun 07, 2010 23.37 23.47 23.01 23.03 25,727,424 -0.22(-0.94%)
Jun 04, 2010 23.25 23.85 23.07 23.25 30,852,820 -0.89(-3.69%)
Jun 03, 2010 24.50 24.52 23.93 24.14 29,831,532 -0.24(-0.97%)
Jun 02, 2010 23.80 24.38 23.58 24.38 389,699 +1.00(+4.29%)
Jun 01, 2010 24.04 24.24 23.34 23.38 1,442 -0.71(-2.95%)
May 28, 2010 24.09 24.42 23.96 24.09 25,553,046 -0.16(-0.67%)
May 27, 2010 23.64 24.26 23.37 24.25 33,255,628 +1.23(+5.33%)
May 26, 2010 23.34 23.54 22.94 23.02 878 -0.16(-0.70%)
May 25, 2010 22.77 23.22 22.53 23.18 4,280 -0.09(-0.38%)
May 24, 2010 23.85 23.92 23.24 23.27 28,390,490 -0.63(-2.64%)
May 21, 2010 23.19 23.92 23.10 23.90 39,226,208 +0.25(+1.06%)
May 20, 2010 23.72 24.10 23.58 23.65 41,495 -1.13(-4.55%)
May 19, 2010 24.96 25.19 24.52 24.78 29,978,114 -0.35(-1.39%)
May 18, 2010 25.67 25.79 25.08 25.13 435 -0.24(-0.94%)
May 17, 2010 25.78 25.83 24.94 25.37 27,416,014 -0.30(-1.16%)
May 14, 2010 25.67 26.00 25.39 25.67 27,003,696 -0.51(-1.93%)
May 13, 2010 26.40 26.56 26.11 26.18 23,280,060 -0.34(-1.28%)
May 12, 2010 26.29 26.64 26.21 26.52 20,985,820 +0.18(+0.70%)
May 11, 2010 26.67 26.85 26.24 26.33 28,216,358 +0.28(+1.08%)
May 10, 2010 25.82 26.12 25.73 26.05 32,608,570 +0.91(+3.64%)
May 07, 2010 25.08 25.61 24.73 25.14 44,208,224 -0.16(-0.64%)
May 06, 2010 25.51 26.12 23.90 25.30 30,004 -0.60(-2.31%)
May 05, 2010 25.74 26.18 25.73 25.89 32,136,362 -0.77(-2.90%)
May 04, 2010 27.15 27.17 26.31 26.67 598 -0.78(-2.83%)
May 03, 2010 27.36 27.83 27.32 27.44 27,035,820 +0.23(+0.86%)
Apr 30, 2010 27.26 27.33 26.58 27.21 32,292,454 +0.04(+0.15%)
Apr 29, 2010 27.12 27.65 27.12 27.17 29,833,292 +0.25(+0.94%)
Apr 28, 2010 26.47 27.03 26.40 26.92 38,040,020 +0.46(+1.76%)
Apr 27, 2010 26.43 26.89 24.94 26.45 4,067 -0.35(-1.30%)
Apr 26, 2010 26.74 26.88 26.69 26.80 23,756,092 +0.10(+0.36%)
Apr 23, 2010 26.16 26.72 26.01 26.70 25,945,710 +0.51(+1.95%)
Apr 22, 2010 26.08 26.21 25.72 26.19 20,595,198 -0.11(-0.42%)
Apr 21, 2010 26.45 26.50 26.01 26.30 140,319 -0.08(-0.31%)
Apr 20, 2010 26.24 26.48 26.18 26.39 20,055,950 +0.35(+1.34%)
Apr 19, 2010 25.52 26.09 25.46 26.04 23,696,862 +0.27(+1.05%)
Apr 16, 2010 26.12 26.24 25.53 25.77 28,842,756 -0.46(-1.77%)
Apr 15, 2010 26.15 26.43 26.05 26.23 24,163,718 +0.08(+0.30%)
Apr 14, 2010 25.70 26.18 25.61 26.15 24,835,206 +0.56(+2.19%)
Apr 13, 2010 25.92 26.10 25.48 25.59 31,151,858 -0.13(-0.52%)
Apr 12, 2010 25.47 25.82 25.40 25.72 30,858,352 +0.29(+1.16%)
Apr 09, 2010 24.92 25.50 24.92 25.43 32,525,892 +0.63(+2.56%)
Apr 08, 2010 24.20 24.90 24.14 24.80 31,868,996 +0.47(+1.95%)
Apr 07, 2010 24.45 24.45 24.10 24.32 23,312,466 -0.18(-0.73%)
Apr 06, 2010 24.44 24.56 24.32 24.50 16,150,699 +0.15(+0.60%)
Apr 05, 2010 24.07 24.51 23.91 24.35 20,390,084 +0.44(+1.85%)
Apr 01, 2010 23.72 23.91 23.91 23.91 25,944,338 +0.39(+1.66%)
Mar 31, 2010 23.54 23.64 23.43 23.52 26,665,000 -0.04(-0.18%)
Mar 30, 2010 23.49 23.62 23.41 23.56 20,066,778 +0.05(+0.22%)
Mar 29, 2010 23.63 23.69 23.38 23.51 28,083,774 +0.06(+0.25%)
Mar 26, 2010 23.81 23.82 23.29 23.45 32,651,956 -0.23(-0.99%)
Mar 25, 2010 24.27 24.29 23.67 23.69 22,891,100 -0.46(-1.90%)
Mar 24, 2010 24.32 24.34 24.00 24.15 32,065,006 +0.01(+0.04%)
Mar 23, 2010 23.94 24.18 23.78 24.14 19,387,002 +0.19(+0.79%)
Mar 22, 2010 23.65 24.02 23.60 23.95 17,847,638 -0.12(-0.52%)
Mar 19, 2010 24.34 24.35 23.77 24.07 25,510,388 -0.16(-0.65%)
Mar 18, 2010 24.32 24.32 23.98 24.23 18,439,246 -0.12(-0.51%)
Mar 17, 2010 24.08 24.45 24.05 24.35 26,238,466 +0.37(+1.55%)
Mar 16, 2010 23.87 24.04 23.79 23.98 25,556,176 +0.24(+1.01%)
Mar 15, 2010 23.67 23.77 23.64 23.74 21,162,628 -0.01(-0.06%)
Mar 12, 2010 23.69 23.80 23.52 23.76 16,615,337 +0.17(+0.74%)
Mar 11, 2010 23.66 23.68 23.42 23.58 16,877,412 -0.10(-0.43%)
Mar 10, 2010 23.38 23.73 23.38 23.68 26,417,424 +0.31(+1.32%)
Mar 09, 2010 23.20 23.49 23.15 23.38 21,054,212 +0.06(+0.24%)
Mar 08, 2010 23.24 23.38 23.17 23.32 13,544,173 +0.15(+0.63%)
Mar 05, 2010 22.92 23.22 22.86 23.17 25,273,990 +0.49(+2.17%)
Mar 04, 2010 22.70 22.77 22.57 22.68 22,490,070 -0.02(-0.08%)
Mar 03, 2010 22.93 22.98 22.68 22.70 30,172,490 -0.10(-0.42%)
Mar 02, 2010 22.68 22.95 22.62 22.80 21,970,888 +0.31(+1.39%)
Mar 01, 2010 22.24 22.52 22.19 22.48 18,958,030 +0.42(+1.90%)
Feb 26, 2010 22.24 22.31 22.04 22.07 17,265,514 -0.14(-0.62%)
Feb 25, 2010 21.88 22.23 21.67 22.20 19,858,784 -0.03(-0.15%)
Feb 24, 2010 22.00 22.30 21.90 22.24 16,990,352 +0.24(+1.09%)
Feb 23, 2010 22.26 22.37 21.86 22.00 23,060,400 -0.39(-1.75%)
Feb 22, 2010 22.66 22.66 22.31 22.39 18,177,344 -0.09(-0.41%)
Feb 19, 2010 22.39 22.62 22.28 22.48 20,585,382 +0.01(+0.06%)
Feb 18, 2010 22.35 22.60 22.31 22.47 20,837,538 +0.03(+0.14%)
Feb 17, 2010 22.71 22.87 22.29 22.43 26,607,738 -0.28(-1.24%)
Feb 16, 2010 22.33 22.81 22.33 22.72 25,077,544 +0.57(+2.57%)
Feb 12, 2010 22.01 22.15 22.15 22.15 30,637,076 -0.10(-0.47%)
Feb 11, 2010 21.97 22.35 21.82 22.25 16,534,399 +0.29(+1.33%)
Feb 10, 2010 22.07 22.14 21.75 21.96 19,760,888 -0.10(-0.47%)
Feb 09, 2010 21.82 22.87 21.57 22.06 29,331,086 +0.35(+1.63%)
Feb 08, 2010 21.80 21.96 21.52 21.71 17,451,888 -0.12(-0.56%)
Feb 05, 2010 21.79 21.89 21.22 21.83 33,634,880 -0.08(-0.37%)
Feb 04, 2010 22.57 22.57 21.80 21.91 29,340,262 -1.00(-4.35%)
Feb 03, 2010 22.67 22.98 22.62 22.91 22,674,668 +0.09(+0.40%)
Feb 02, 2010 22.46 22.86 22.30 22.82 27,318,252 +0.53(+2.40%)
Feb 01, 2010 22.05 22.44 21.96 22.29 24,667,188 +0.44(+2.03%)
Jan 29, 2010 22.14 22.24 21.74 21.84 37,151,024 -0.16(-0.72%)
Jan 28, 2010 22.77 22.86 21.74 22.00 30,112,578 -0.66(-2.93%)
Jan 27, 2010 22.95 23.23 22.29 22.67 26,545,220 -0.28(-1.23%)
Jan 26, 2010 22.90 23.22 22.73 22.95 24,334,930 -0.15(-0.63%)
Jan 25, 2010 23.19 23.47 23.05 23.09 19,195,590 +0.07(+0.30%)
Jan 22, 2010 23.66 23.75 22.98 23.02 29,571,034 -0.75(-3.14%)
Jan 21, 2010 24.13 24.24 23.69 23.77 34,647,868 -0.37(-1.55%)
Jan 20, 2010 24.03 24.19 23.89 24.14 20,731,052 -0.30(-1.21%)
Jan 19, 2010 23.87 24.48 23.87 24.44 19,063,470 +0.31(+1.30%)
Jan 15, 2010 24.04 24.13 24.13 24.13 25,485,186 +0.02(+0.08%)
Jan 14, 2010 23.96 24.19 23.89 24.11 14,802,120 +0.10(+0.42%)
Jan 13, 2010 23.76 24.10 23.65 24.01 15,878,182 +0.15(+0.63%)
Jan 12, 2010 24.12 24.12 23.79 23.86 18,932,408 -0.52(-2.13%)
Jan 11, 2010 24.36 24.45 24.14 24.38 15,024,052 +0.14(+0.58%)
Jan 08, 2010 23.94 24.24 23.86 24.24 12,203,124 +0.21(+0.87%)
Jan 07, 2010 23.98 24.16 23.89 24.03 12,817,114 -0.10(-0.40%)
Jan 06, 2010 23.97 24.15 23.81 24.12 19,486,680 +0.17(+0.72%)
Jan 05, 2010 23.96 24.01 23.76 23.95 16,895,498 +0.02(+0.10%)
Jan 04, 2010 23.56 23.97 23.45 23.93 23,254,586 +0.69(+2.96%)
Dec 31, 2009 23.26 23.24 23.24 23.24 17,225,856 +0.04(+0.16%)
Dec 30, 2009 23.01 23.21 22.98 23.20 9,725,703 +0.09(+0.37%)
Dec 29, 2009 23.32 23.38 23.08 23.12 10,305,749 -0.16(-0.70%)
Dec 28, 2009 23.21 23.32 23.13 23.28 8,856,420 +0.13(+0.57%)
Dec 24, 2009 22.97 23.18 22.94 23.15 4,910,590 +0.18(+0.77%)
Dec 23, 2009 23.08 23.16 22.92 22.97 11,021,618 -0.16(-0.71%)
Dec 22, 2009 23.06 23.20 23.00 23.13 16,669,923 +0.11(+0.47%)
Dec 21, 2009 22.84 23.02 22.80 23.02 18,841,460 +0.36(+1.61%)
Dec 18, 2009 23.05 23.07 22.48 22.66 32,725,814 -0.19(-0.82%)
Dec 17, 2009 23.00 23.12 22.82 22.85 19,498,316 -0.46(-1.99%)
Dec 16, 2009 23.18 23.44 23.12 23.31 17,590,244 +0.26(+1.12%)
Dec 15, 2009 23.03 23.26 22.91 23.05 17,305,990 -0.20(-0.84%)
Dec 14, 2009 23.26 23.32 23.15 23.25 22,734,654 +0.08(+0.33%)
Dec 11, 2009 23.21 23.29 23.02 23.17 15,542,418 +0.01(+0.06%)
Dec 10, 2009 23.00 23.20 22.87 23.16 20,207,048 +0.30(+1.33%)
Dec 09, 2009 22.79 22.98 22.67 22.85 20,213,614 +0.13(+0.56%)
Dec 08, 2009 22.93 22.94 22.66 22.72 22,175,874 -0.40(-1.73%)
Dec 07, 2009 22.98 23.37 22.95 23.12 15,543,256 +0.07(+0.32%)
Dec 04, 2009 23.55 23.79 22.98 23.05 22,892,326 -0.23(-1.00%)
Dec 03, 2009 23.57 23.64 23.23 23.28 19,419,700 -0.30(-1.29%)
Dec 02, 2009 23.84 23.84 23.48 23.59 15,011,450 -0.19(-0.80%)
Dec 01, 2009 24.08 24.08 23.69 23.78 17,943,536 +0.22(+0.95%)
Nov 30, 2009 23.56 23.77 23.34 23.56 18,515,822 -0.07(-0.29%)
Nov 27, 2009 23.28 23.74 23.12 23.63 11,553,133 -0.45(-1.85%)
Nov 25, 2009 23.98 24.10 23.88 24.07 15,897,715 +0.10(+0.42%)
Nov 24, 2009 23.79 24.03 23.57 23.97 23,221,296 +0.14(+0.59%)
Nov 23, 2009 24.02 24.42 23.73 23.83 23,612,864 +0.13(+0.56%)
Nov 20, 2009 23.79 23.91 23.49 23.70 26,050,272 -0.22(-0.91%)
Nov 19, 2009 24.21 24.25 23.84 23.92 21,302,700 -0.46(-1.90%)
Nov 18, 2009 24.46 24.55 24.15 24.38 18,612,014 -0.05(-0.20%)
Nov 17, 2009 24.36 24.53 24.17 24.43 18,509,540 -0.07(-0.28%)
Nov 16, 2009 24.18 24.63 24.16 24.50 20,807,714 +0.46(+1.91%)
Nov 13, 2009 23.73 24.21 23.60 24.04 21,519,806 +0.28(+1.17%)
Nov 12, 2009 24.12 24.22 23.66 23.76 22,898,754 -0.43(-1.77%)
Nov 11, 2009 24.55 24.61 24.12 24.19 23,653,274 -0.19(-0.77%)
Nov 10, 2009 23.92 24.46 23.92 24.38 30,062,398 +0.33(+1.36%)
Nov 09, 2009 24.02 24.22 23.96 24.05 19,993,470 +0.34(+1.42%)
Nov 06, 2009 23.41 23.84 23.35 23.71 18,565,288 +0.14(+0.60%)
Nov 05, 2009 23.46 23.81 23.45 23.57 20,939,638 +0.25(+1.07%)
Nov 04, 2009 23.24 23.66 23.21 23.32 25,719,012 +0.23(+0.99%)
Nov 03, 2009 22.41 23.17 22.36 23.09 27,613,432 +0.35(+1.54%)
Nov 02, 2009 22.83 23.22 22.42 22.74 24,442,580 -0.09(-0.40%)
Oct 30, 2009 23.28 23.39 22.62 22.83 36,264,716 -0.52(-2.24%)
Oct 29, 2009 22.77 23.46 22.65 23.36 36,552,572 +0.84(+3.72%)
Oct 28, 2009 23.17 23.34 22.42 22.52 56,946,968 -0.87(-3.72%)
Oct 27, 2009 23.32 23.65 23.23 23.39 43,530,244 +0.30(+1.30%)
Oct 26, 2009 23.73 24.21 22.94 23.09 36,194,116 -0.56(-2.37%)
Oct 23, 2009 23.67 23.73 23.49 23.65 24,294,818 -0.44(-1.81%)
Oct 22, 2009 24.04 24.11 23.62 24.09 24,307,118 -0.02(-0.08%)
Oct 21, 2009 23.96 24.62 23.78 24.10 29,619,064 +0.03(+0.13%)
Oct 20, 2009 23.81 24.09 23.78 24.07 22,991,828 -0.08(-0.34%)
Oct 19, 2009 23.78 24.30 23.66 24.15 28,572,886 +0.51(+2.16%)
Oct 16, 2009 23.44 23.82 23.40 23.64 29,199,130 +0.09(+0.37%)
Oct 15, 2009 23.03 23.61 22.93 23.56 37,573,024 +0.42(+1.83%)
Oct 14, 2009 23.36 23.42 23.09 23.13 35,894,360 -0.06(-0.25%)
Oct 13, 2009 23.36 23.43 22.93 23.19 25,967,622 -0.18(-0.76%)
Oct 12, 2009 23.52 23.61 23.27 23.37 20,269,604 +0.26(+1.14%)
Oct 09, 2009 23.25 23.31 22.88 23.11 27,311,822 -0.29(-1.23%)
Oct 08, 2009 22.73 23.66 22.62 23.39 63,275,368 +0.78(+3.44%)
Oct 07, 2009 21.88 22.64 21.84 22.62 54,104,384 +0.59(+2.66%)
Oct 06, 2009 22.04 22.20 21.85 22.03 40,709,388 +0.25(+1.15%)
Oct 05, 2009 21.44 21.87 21.36 21.78 38,744,672 +0.48(+2.27%)
Oct 02, 2009 20.57 21.41 20.48 21.30 59,010,152 +0.59(+2.86%)
Oct 01, 2009 20.48 20.85 20.42 20.70 52,557,764 +0.15(+0.75%)
Sep 30, 2009 20.65 20.71 20.26 20.55 37,335,732 -0.03(-0.13%)
Sep 29, 2009 20.95 20.95 20.54 20.58 25,081,666 -0.26(-1.27%)
Sep 28, 2009 20.58 20.88 20.56 20.84 18,785,392 +0.34(+1.64%)
Sep 25, 2009 20.52 20.73 20.44 20.50 19,514,824 +0.00(+0.00%)
Sep 24, 2009 20.87 20.90 20.39 20.50 25,813,416 -0.35(-1.68%)
Sep 23, 2009 21.28 21.29 20.82 20.85 31,712,190 -0.37(-1.74%)
Sep 22, 2009 21.23 21.32 21.10 21.22 17,409,772 +0.22(+1.06%)
Sep 21, 2009 21.00 21.09 20.84 21.00 20,993,028 -0.30(-1.39%)
Sep 18, 2009 21.40 21.52 21.16 21.30 27,063,740 +0.00(+0.02%)
Sep 17, 2009 21.24 21.41 21.09 21.29 24,021,494 +0.12(+0.56%)
Sep 16, 2009 21.22 21.31 21.09 21.17 26,473,312 +0.09(+0.43%)
Sep 15, 2009 21.25 21.28 20.95 21.08 32,445,618 -0.12(-0.56%)
Sep 14, 2009 20.64 21.24 20.62 21.20 24,567,104 +0.29(+1.37%)
Sep 11, 2009 21.16 21.26 20.80 20.91 23,519,022 -0.19(-0.91%)
Sep 10, 2009 20.95 21.14 20.79 21.10 22,207,430 +0.25(+1.20%)
Sep 09, 2009 21.00 21.06 20.72 20.85 22,514,110 -0.08(-0.37%)
Sep 08, 2009 20.82 21.04 20.80 20.93 20,135,092 +0.47(+2.29%)
Sep 04, 2009 20.05 20.53 20.05 20.46 18,637,878 +0.34(+1.70%)
Sep 03, 2009 20.27 20.29 19.99 20.12 15,808,197 -0.05(-0.27%)
Sep 02, 2009 20.36 20.42 20.13 20.18 23,264,968 +0.09(+0.45%)
Sep 01, 2009 20.47 20.72 20.02 20.09 33,622,068 -0.41(-1.98%)
Aug 31, 2009 20.57 20.63 20.33 20.49 22,608,344 -0.30(-1.47%)
Aug 28, 2009 20.91 20.98 20.69 20.80 14,610,971 -0.01(-0.07%)
Aug 27, 2009 20.70 20.88 20.28 20.81 33,058,890 +0.06(+0.31%)
Aug 26, 2009 20.32 20.82 20.25 20.75 34,151,024 +0.25(+1.24%)
Aug 25, 2009 20.70 20.85 20.42 20.49 25,855,938 -0.13(-0.62%)
Aug 24, 2009 20.27 20.66 20.22 20.62 37,462,376 +0.51(+2.51%)
Aug 21, 2009 20.01 20.16 19.91 20.11 34,505,748 +0.43(+2.20%)
Aug 20, 2009 19.64 19.86 19.56 19.68 19,941,976 +0.06(+0.30%)
Aug 19, 2009 19.19 19.86 19.13 19.62 22,802,620 +0.24(+1.24%)
Aug 18, 2009 19.31 19.48 19.20 19.38 17,835,548 +0.13(+0.69%)
Aug 17, 2009 19.48 19.48 19.14 19.25 22,477,838 -0.67(-3.36%)
Aug 14, 2009 20.12 20.20 19.68 19.92 18,611,734 -0.20(-1.00%)
Aug 13, 2009 20.04 20.14 19.85 20.12 23,037,034 +0.15(+0.73%)
Aug 12, 2009 19.86 20.11 19.86 19.97 24,533,312 +0.12(+0.62%)
Aug 11, 2009 20.04 20.14 19.82 19.85 17,855,360 -0.27(-1.36%)
Aug 10, 2009 20.02 20.25 19.95 20.12 18,664,748 +0.07(+0.34%)
Aug 07, 2009 20.34 20.40 19.99 20.05 15,549,978 -0.02(-0.11%)
Aug 06, 2009 20.31 20.34 19.94 20.08 17,621,960 -0.21(-1.05%)
Aug 05, 2009 20.42 20.44 20.09 20.29 19,525,014 -0.04(-0.18%)
Aug 04, 2009 20.39 20.51 20.22 20.33 19,263,524 -0.11(-0.55%)
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.