Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

129.28 -0.56 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
Nov 30, 2011 34.39 35.05 34.38 35.02 23,845,288 +1.56(+4.67%)
Nov 29, 2011 33.15 33.63 33.04 33.46 17,225,106 +0.43(+1.29%)
Nov 28, 2011 33.43 33.53 32.75 33.04 20,247,788 +0.55(+1.71%)
Nov 25, 2011 32.78 32.99 32.48 32.48 8,533,810 -0.39(-1.18%)
Nov 23, 2011 33.04 33.28 32.87 32.87 17,579,520 -0.59(-1.78%)
Nov 22, 2011 33.73 33.85 33.35 33.46 13,812,923 -0.35(-1.03%)
Nov 21, 2011 33.54 33.98 33.33 33.81 17,056,052 -0.21(-0.61%)
Nov 18, 2011 34.33 34.37 33.81 34.02 16,358,616 -0.14(-0.42%)
Nov 17, 2011 34.19 34.81 33.88 34.16 17,632,610 -0.10(-0.29%)
Nov 16, 2011 34.96 35.11 34.09 34.26 20,428,054 -1.10(-3.10%)
Nov 15, 2011 35.15 35.60 35.07 35.35 13,429,142 +0.14(+0.40%)
Nov 14, 2011 35.26 35.42 34.93 35.21 16,834,216 -0.22(-0.61%)
Nov 11, 2011 35.50 35.74 35.35 35.43 13,356,617 +0.34(+0.98%)
Nov 10, 2011 34.96 35.27 34.45 35.08 12,760,112 +0.60(+1.74%)
Nov 09, 2011 34.78 35.22 34.33 34.48 18,904,046 -1.24(-3.46%)
Nov 08, 2011 35.34 35.83 34.96 35.72 15,726,378 +0.57(+1.62%)
Nov 07, 2011 34.78 35.29 34.59 35.15 12,339,731 +0.43(+1.23%)
Nov 04, 2011 34.29 34.79 34.16 34.72 12,751,394 +0.10(+0.30%)
Nov 03, 2011 34.27 34.75 33.86 34.62 18,859,796 +0.69(+2.03%)
Nov 02, 2011 33.99 34.30 33.69 33.93 15,764,942 +0.58(+1.74%)
Nov 01, 2011 33.35 33.82 33.03 33.35 23,336,634 -0.85(-2.48%)
Oct 31, 2011 34.70 34.81 34.20 34.20 21,015,496 -1.03(-2.91%)
Oct 28, 2011 35.74 35.83 35.12 35.23 30,527,082 -0.55(-1.52%)
Oct 27, 2011 35.96 36.19 35.58 35.78 24,681,732 +0.47(+1.34%)
Oct 26, 2011 35.42 35.59 34.45 35.30 18,537,606 +0.59(+1.71%)
Oct 25, 2011 35.45 35.45 34.60 34.71 22,361,048 -0.71(-2.00%)
Oct 24, 2011 35.27 35.56 35.04 35.42 14,835,030 +0.14(+0.40%)
Oct 21, 2011 34.87 35.36 34.81 35.27 18,315,466 +0.77(+2.22%)
Oct 20, 2011 34.12 34.68 33.88 34.51 17,474,462 +0.35(+1.02%)
Oct 19, 2011 34.06 34.70 33.91 34.16 18,041,662 +0.17(+0.51%)
Oct 18, 2011 33.44 34.38 33.34 33.99 20,256,898 +0.43(+1.27%)
Oct 17, 2011 33.75 33.96 33.29 33.56 13,200,195 -0.32(-0.94%)
Oct 14, 2011 33.39 33.88 33.31 33.88 15,381,950 +0.96(+2.91%)
Oct 13, 2011 32.51 33.05 32.46 32.92 17,178,272 -0.07(-0.22%)
Oct 12, 2011 32.93 33.32 32.67 33.00 17,354,216 +0.40(+1.24%)
Oct 11, 2011 32.27 32.76 32.23 32.59 18,107,424 +0.03(+0.10%)
Oct 10, 2011 31.87 32.63 31.82 32.56 16,649,080 +1.36(+4.35%)
Oct 07, 2011 31.49 31.65 30.86 31.20 18,639,898 -0.09(-0.30%)
Oct 06, 2011 30.94 31.33 30.86 31.29 19,507,656 +0.20(+0.66%)
Oct 05, 2011 30.70 31.13 30.26 31.09 25,784,514 +0.81(+2.67%)
Oct 04, 2011 29.21 30.32 28.52 30.28 26,017,164 +0.62(+2.10%)
Oct 03, 2011 30.48 30.59 29.64 29.66 24,080,286 -1.13(-3.68%)
Sep 30, 2011 30.63 31.43 30.63 30.79 21,151,494 -0.51(-1.63%)
Sep 29, 2011 31.44 31.45 30.67 31.30 27,818,218 +0.55(+1.80%)
Sep 28, 2011 31.02 31.87 30.66 30.75 19,750,038 -0.50(-1.60%)
Sep 27, 2011 31.82 32.07 31.07 31.25 19,289,420 +0.06(+0.20%)
Sep 26, 2011 30.61 31.23 30.05 31.19 21,019,184 +0.79(+2.59%)
Sep 23, 2011 30.08 30.75 30.05 30.40 18,860,668 -0.18(-0.57%)
Sep 22, 2011 30.63 30.79 30.07 30.57 32,505,492 -1.01(-3.20%)
Sep 21, 2011 32.50 32.68 31.59 31.59 19,498,426 -1.00(-3.07%)
Sep 20, 2011 32.63 33.18 32.44 32.59 16,855,018 +0.12(+0.36%)
Sep 19, 2011 32.04 32.69 31.80 32.47 17,217,574 -0.25(-0.77%)
Sep 16, 2011 32.77 32.83 32.22 32.72 30,734,768 +0.18(+0.55%)
Sep 15, 2011 32.33 32.60 32.13 32.54 19,052,022 +0.46(+1.44%)
Sep 14, 2011 31.62 32.52 31.28 32.08 20,639,736 +0.59(+1.87%)
Sep 13, 2011 31.35 31.75 31.02 31.49 16,088,097 +0.25(+0.81%)
Sep 12, 2011 30.84 31.25 30.61 31.24 24,299,378 +0.00(+0.02%)
Sep 09, 2011 31.59 31.98 31.06 31.24 25,120,180 -0.80(-2.50%)
Sep 08, 2011 32.58 32.83 31.79 32.04 21,515,866 -0.70(-2.12%)
Sep 07, 2011 32.42 32.77 32.28 32.73 18,112,076 +0.78(+2.45%)
Sep 06, 2011 31.23 32.01 31.03 31.95 22,664,520 -0.36(-1.11%)
Sep 02, 2011 32.30 32.54 31.96 32.31 17,940,254 -0.74(-2.25%)
Sep 01, 2011 33.39 33.49 32.89 33.05 18,415,548 -0.05(-0.15%)
Aug 31, 2011 33.21 33.43 32.85 33.10 18,556,430 +0.11(+0.34%)
Aug 30, 2011 32.50 33.23 32.20 32.99 22,540,714 +0.03(+0.09%)
Aug 29, 2011 32.43 32.99 32.38 32.96 16,523,001 +1.10(+3.47%)
Aug 26, 2011 31.26 32.11 30.88 31.86 15,885,155 +0.36(+1.13%)
Aug 25, 2011 32.39 32.52 31.37 31.50 15,674,391 -0.65(-2.03%)
Aug 24, 2011 31.79 32.20 31.52 32.15 15,762,023 +0.20(+0.62%)
Aug 23, 2011 30.89 31.96 30.88 31.96 23,990,456 +1.16(+3.76%)
Aug 22, 2011 31.79 31.95 30.65 30.80 18,283,488 -0.13(-0.41%)
Aug 19, 2011 30.68 31.58 30.64 30.92 28,238,848 -0.10(-0.31%)
Aug 18, 2011 31.85 31.86 30.68 31.02 33,939,844 -1.47(-4.53%)
Aug 17, 2011 32.72 32.88 32.28 32.49 15,132,074 +0.14(+0.42%)
Aug 16, 2011 32.50 32.61 31.97 32.36 19,785,840 -0.46(-1.39%)
Aug 15, 2011 32.61 33.19 32.48 32.82 20,355,058 +0.70(+2.16%)
Aug 12, 2011 32.36 32.64 31.77 32.12 22,549,312 +0.26(+0.81%)
Aug 11, 2011 30.66 32.30 30.35 31.86 32,437,870 +1.37(+4.48%)
Aug 10, 2011 31.36 31.69 30.18 30.50 31,711,616 -0.90(-2.87%)
Aug 09, 2011 31.69 31.46 29.37 31.40 45,555,696 +1.28(+4.26%)
Aug 08, 2011 31.69 32.81 30.07 30.11 59,425,972 -2.84(-8.61%)
Aug 05, 2011 32.64 33.59 31.73 32.95 38,726,836 +0.40(+1.24%)
Aug 04, 2011 33.75 33.80 32.48 32.54 32,533,984 -1.77(-5.16%)
Aug 03, 2011 34.35 34.65 33.74 34.31 24,909,766 -0.03(-0.10%)
Aug 02, 2011 34.78 35.22 34.33 34.35 19,995,070 -0.66(-1.89%)
Aug 01, 2011 35.72 35.72 34.74 35.01 18,468,662 +0.00(+0.00%)
Jul 29, 2011 35.02 35.35 34.75 35.01 20,760,020 -0.38(-1.07%)
Jul 28, 2011 35.55 35.75 35.28 35.39 16,493,573 -0.18(-0.49%)
Jul 27, 2011 36.08 36.23 35.56 35.56 20,811,990 -0.23(-0.65%)
Jul 26, 2011 36.26 36.33 35.73 35.80 20,101,978 -0.46(-1.26%)
Jul 25, 2011 36.26 36.60 36.15 36.25 17,387,178 -0.35(-0.94%)
Jul 22, 2011 36.82 36.89 36.51 36.60 16,669,777 -0.27(-0.73%)
Jul 21, 2011 36.39 36.96 36.23 36.87 17,628,708 +0.66(+1.83%)
Jul 20, 2011 36.53 36.60 36.15 36.21 18,482,902 -0.15(-0.42%)
Jul 19, 2011 36.63 36.82 36.01 36.36 22,597,730 -0.00(-0.01%)
Jul 18, 2011 36.80 36.85 36.25 36.36 46,973,244 -0.47(-1.28%)
Jul 15, 2011 36.93 37.13 36.71 36.84 86,514,424 +0.39(+1.07%)
Jul 14, 2011 38.62 38.63 36.39 36.45 128,461,992 +0.58(+1.63%)
Jul 13, 2011 35.87 36.30 35.67 35.86 15,409,211 +0.03(+0.08%)
Jul 12, 2011 35.79 36.25 35.67 35.83 15,118,985 -0.17(-0.48%)
Jul 11, 2011 36.07 36.19 35.87 36.01 13,621,795 -0.58(-1.59%)
Jul 08, 2011 36.32 36.61 36.21 36.59 15,995,100 -0.40(-1.09%)
Jul 07, 2011 37.04 37.12 36.76 37.00 12,605,782 +0.35(+0.95%)
Jul 06, 2011 36.59 36.71 36.43 36.65 12,764,656 +0.09(+0.24%)
Jul 05, 2011 36.59 36.87 36.41 36.56 16,314,463 -0.01(-0.04%)
Jul 01, 2011 36.28 36.63 35.95 36.58 15,825,062 +0.33(+0.92%)
Jun 30, 2011 35.84 36.28 35.83 36.24 15,708,412 +0.56(+1.58%)
Jun 29, 2011 35.52 35.92 35.44 35.68 16,699,783 +0.37(+1.04%)
Jun 28, 2011 34.81 35.37 34.79 35.31 14,248,150 +0.71(+2.06%)
Jun 27, 2011 34.38 34.80 34.35 34.60 16,120,549 +0.17(+0.49%)
Jun 24, 2011 35.07 35.28 34.39 34.43 28,023,448 -0.76(-2.15%)
Jun 23, 2011 34.69 35.21 34.22 35.19 18,711,648 -0.14(-0.40%)
Jun 22, 2011 35.41 35.82 35.32 35.33 14,948,343 -0.21(-0.60%)
Jun 21, 2011 35.19 35.74 35.11 35.54 21,007,752 +0.70(+2.02%)
Jun 20, 2011 34.86 35.07 34.72 34.84 24,501,836 +0.16(+0.47%)
Jun 17, 2011 34.82 35.16 34.37 34.67 20,179,794 +0.15(+0.43%)
Jun 16, 2011 34.08 34.82 34.01 34.52 17,284,048 +0.51(+1.49%)
Jun 15, 2011 34.29 34.62 33.78 34.02 16,004,240 -0.63(-1.81%)
Jun 14, 2011 34.48 35.02 34.48 34.64 15,630,235 +0.54(+1.58%)
Jun 13, 2011 34.49 34.75 33.86 34.10 14,640,110 -0.36(-1.04%)
Jun 10, 2011 34.81 34.93 34.42 34.46 15,253,249 -0.49(-1.41%)
Jun 09, 2011 34.68 35.25 34.42 34.95 14,448,316 +0.51(+1.47%)
Jun 08, 2011 34.18 34.84 34.18 34.45 16,655,012 +0.28(+0.83%)
Jun 07, 2011 34.37 34.56 34.09 34.16 22,403,482 -0.02(-0.07%)
Jun 06, 2011 34.66 34.95 34.03 34.19 13,221,174 -0.71(-2.03%)
Jun 03, 2011 34.13 35.19 34.12 34.89 15,198,421 +0.23(+0.67%)
May 24, 2011 34.68 35.21 34.62 34.66 15,479,374 +0.28(+0.81%)
May 23, 2011 34.48 34.57 34.15 34.38 14,563,167 -0.62(-1.76%)
May 20, 2011 35.00 35.25 34.60 35.00 16,212,138 -0.04(-0.12%)
May 19, 2011 35.04 35.26 34.73 35.04 13,699,923 +0.27(+0.76%)
May 18, 2011 34.31 35.07 34.16 34.78 18,432,634 +0.61(+1.78%)
May 17, 2011 33.77 34.32 33.77 34.17 17,354,100 +0.05(+0.15%)
May 16, 2011 34.09 34.44 33.79 34.12 17,133,720 +0.00(+0.00%)
May 13, 2011 34.24 34.39 33.73 34.12 17,296,368 -0.04(-0.13%)
May 12, 2011 34.56 34.58 33.76 34.16 26,075,376 -0.48(-1.38%)
May 11, 2011 35.38 35.44 34.41 34.64 21,235,826 -0.99(-2.79%)
May 10, 2011 35.29 35.72 35.14 35.63 14,773,314 +0.42(+1.19%)
May 09, 2011 35.11 35.40 34.95 35.21 20,009,074 +0.37(+1.07%)
May 06, 2011 34.78 35.56 34.63 34.84 24,934,444 +0.46(+1.35%)
May 05, 2011 34.79 34.85 34.01 34.38 26,720,404 -0.80(-2.28%)
May 04, 2011 35.67 35.67 34.59 35.18 32,963,946 -0.42(-1.18%)
May 03, 2011 36.77 36.79 35.06 35.60 37,016,528 -1.40(-3.80%)
May 02, 2011 36.92 37.04 36.79 37.00 17,993,014 -0.68(-1.80%)
Apr 29, 2011 37.00 37.74 36.98 37.68 19,348,254 +0.69(+1.86%)
Apr 28, 2011 37.76 37.92 36.77 37.00 27,809,736 -1.14(-2.98%)
Apr 27, 2011 38.40 38.68 37.45 38.13 21,429,758 -0.66(-1.70%)
Apr 26, 2011 38.49 38.93 38.40 38.79 12,423,175 +0.35(+0.91%)
Apr 25, 2011 38.61 38.66 38.10 38.44 10,984,363 -0.12(-0.31%)
Apr 21, 2011 38.34 38.64 38.23 38.56 11,845,773 +0.35(+0.92%)
Apr 20, 2011 37.96 38.29 37.86 38.21 13,891,649 +0.88(+2.35%)
Apr 19, 2011 37.01 37.44 37.01 37.33 12,116,836 +0.26(+0.70%)
Apr 18, 2011 36.98 37.27 36.85 37.07 14,180,651 -0.72(-1.91%)
Apr 15, 2011 37.64 38.09 37.44 37.79 15,335,200 +0.40(+1.07%)
Apr 14, 2011 36.97 37.55 36.88 37.39 11,517,128 +0.30(+0.80%)
Apr 13, 2011 37.14 37.28 36.72 37.10 14,820,988 +0.24(+0.65%)
Apr 12, 2011 37.75 37.91 36.47 36.86 27,146,164 -1.41(-3.69%)
Apr 11, 2011 38.56 39.05 38.21 38.27 13,879,134 -0.32(-0.83%)
Apr 08, 2011 38.57 38.78 38.42 38.59 18,133,484 +0.19(+0.49%)
Apr 07, 2011 38.37 38.58 38.11 38.40 13,047,274 -0.01(-0.04%)
Apr 06, 2011 38.60 38.64 38.36 38.42 15,200,997 +0.05(+0.14%)
Apr 05, 2011 38.22 38.50 38.02 38.37 13,699,416 +0.31(+0.80%)
Apr 04, 2011 38.21 38.21 37.81 38.06 13,110,071 +0.00(+0.00%)
Apr 01, 2011 38.44 38.57 37.91 38.06 15,990,709 -0.09(-0.23%)
Mar 31, 2011 38.60 39.07 38.13 38.15 17,617,018 -0.40(-1.03%)
Mar 30, 2011 37.98 38.60 37.88 38.54 16,230,094 +0.90(+2.39%)
Mar 29, 2011 37.71 37.96 37.40 37.64 18,234,848 -0.36(-0.96%)
Mar 28, 2011 38.23 38.46 38.01 38.01 11,015,877 -0.32(-0.83%)
Mar 25, 2011 38.14 38.55 37.83 38.33 16,075,815 +0.26(+0.68%)
Mar 24, 2011 37.76 38.24 37.66 38.07 19,266,462 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.52 19,743,102 +0.63(+1.71%)
Mar 22, 2011 37.14 37.18 36.78 36.89 17,747,320 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.98 37.04 25,902,766 +1.05(+2.92%)
Mar 18, 2011 37.20 37.54 35.99 35.99 34,326,236 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.61 36.65 22,106,158 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.82 35.22 25,649,470 -0.60(-1.67%)
Mar 15, 2011 35.80 36.09 35.59 35.82 26,697,822 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.23 23,770,690 -0.22(-0.60%)
Mar 11, 2011 35.23 36.75 35.11 36.45 15,262,262 +0.53(+1.49%)
Mar 10, 2011 36.78 36.84 35.68 35.91 25,368,404 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.28 13,303,234 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,724,842 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,514,399 -0.37(-0.98%)
Mar 04, 2011 38.04 38.65 37.85 38.20 19,229,380 +0.11(+0.29%)
Mar 03, 2011 37.50 38.12 37.45 38.09 18,331,918 +0.72(+1.92%)
Mar 02, 2011 37.04 37.69 36.98 37.38 18,409,252 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.05 37.18 21,589,320 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.17 16,778,320 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.68 36.91 16,808,442 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.55 36.91 27,549,454 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,672,626 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,495,244 -0.00(-0.01%)
Feb 18, 2011 36.28 36.65 35.93 36.60 17,878,064 +0.53(+1.46%)
Feb 17, 2011 35.60 36.30 35.49 36.07 18,636,586 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.49 16,752,476 +0.69(+1.97%)
Feb 15, 2011 34.88 35.01 34.60 34.80 14,625,763 -0.13(-0.37%)
Feb 14, 2011 34.07 35.01 34.06 34.93 17,135,566 +1.04(+3.06%)
Feb 11, 2011 33.08 34.30 33.02 33.89 25,600,048 +0.71(+2.14%)
Feb 10, 2011 33.19 33.36 33.05 33.18 24,026,064 -0.27(-0.82%)
Feb 09, 2011 33.96 33.97 33.32 33.45 19,075,914 -0.63(-1.86%)
Feb 08, 2011 34.21 34.25 33.92 34.09 10,011,983 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.23 20,568,118 +0.29(+0.87%)
Feb 04, 2011 34.10 34.21 33.75 33.93 21,802,306 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.68 34.10 21,171,802 -0.04(-0.11%)
Feb 02, 2011 33.92 34.40 33.80 34.14 15,282,375 +0.19(+0.56%)
Feb 01, 2011 33.91 34.09 33.86 33.95 24,566,222 +0.12(+0.35%)
Jan 31, 2011 33.75 33.97 33.38 33.83 33,589,984 +0.43(+1.28%)
Jan 28, 2011 33.01 33.90 32.98 33.41 38,175,640 +0.55(+1.69%)
Jan 27, 2011 32.86 33.01 32.58 32.85 21,469,088 +0.07(+0.20%)
Jan 26, 2011 32.21 33.05 32.00 32.79 24,123,332 +0.84(+2.62%)
Jan 25, 2011 32.18 32.24 31.56 31.95 17,922,108 -0.19(-0.60%)
Jan 24, 2011 32.08 32.31 31.87 32.14 20,409,110 +0.11(+0.34%)
Jan 21, 2011 32.14 32.18 31.73 32.03 19,541,220 +0.21(+0.67%)
Jan 20, 2011 31.96 32.00 31.49 31.82 18,659,696 -0.27(-0.83%)
Jan 19, 2011 32.33 32.33 31.84 32.09 11,751,326 -0.15(-0.47%)
Jan 18, 2011 32.16 32.36 32.01 32.24 12,855,238 +0.18(+0.55%)
Jan 14, 2011 31.85 32.11 31.62 32.06 15,601,674 +0.22(+0.68%)
Jan 13, 2011 32.37 32.52 31.70 31.84 22,928,386 -0.68(-2.08%)
Jan 12, 2011 32.49 32.66 32.33 32.52 11,139,470 +0.25(+0.76%)
Jan 11, 2011 31.99 32.31 31.91 32.28 15,634,003 +0.61(+1.93%)
Jan 10, 2011 31.59 31.77 31.48 31.66 10,104,095 -0.11(-0.34%)
Jan 07, 2011 31.78 31.97 31.54 31.77 12,473,063 +0.06(+0.18%)
Jan 06, 2011 32.05 32.10 31.58 31.72 16,939,036 -0.27(-0.83%)
Jan 05, 2011 32.02 32.09 31.84 31.98 20,015,820 -0.16(-0.49%)
Jan 04, 2011 32.48 32.48 31.77 32.14 20,165,092 -0.17(-0.53%)
Jan 03, 2011 32.56 32.58 32.20 32.31 15,641,494 +0.07(+0.21%)
Dec 31, 2010 32.16 32.47 32.11 32.24 10,246,737 +0.05(+0.15%)
Dec 30, 2010 32.20 32.34 32.06 32.20 8,408,945 +0.03(+0.10%)
Dec 29, 2010 31.98 32.34 31.93 32.16 8,865,083 +0.18(+0.56%)
Dec 28, 2010 31.86 32.05 31.66 31.98 10,263,251 +0.19(+0.60%)
Dec 27, 2010 31.65 31.87 31.55 31.79 9,268,413 +0.03(+0.10%)
Dec 23, 2010 31.65 31.77 31.57 31.76 9,461,714 +0.02(+0.07%)
Dec 22, 2010 31.65 31.80 31.55 31.74 12,569,352 +0.19(+0.60%)
Dec 21, 2010 31.41 31.67 31.33 31.55 12,794,576 +0.30(+0.97%)
Dec 20, 2010 30.95 31.32 30.91 31.24 18,824,974 +0.44(+1.43%)
Dec 17, 2010 31.09 31.20 30.61 30.80 24,085,870 -0.29(-0.93%)
Dec 16, 2010 30.93 31.12 30.69 31.09 13,945,021 +0.26(+0.84%)
Dec 15, 2010 30.98 31.07 30.80 30.83 16,153,493 -0.25(-0.81%)
Dec 14, 2010 30.98 31.25 30.80 31.08 16,500,063 +0.09(+0.27%)
Dec 13, 2010 30.72 31.41 30.68 31.00 20,496,084 +0.42(+1.38%)
Dec 10, 2010 30.67 30.74 30.48 30.58 13,617,008 -0.04(-0.14%)
Dec 09, 2010 30.75 30.76 30.41 30.62 13,210,983 +0.03(+0.09%)
Dec 08, 2010 30.54 30.74 30.32 30.59 14,516,976 +0.11(+0.37%)
Dec 07, 2010 30.65 30.77 30.45 30.48 16,763,524 +0.22(+0.74%)
Dec 06, 2010 30.24 30.51 30.18 30.25 12,083,884 -0.01(-0.03%)
Dec 03, 2010 30.14 30.33 30.08 30.26 21,806,320 +0.10(+0.35%)
Dec 02, 2010 29.54 30.24 29.50 30.16 18,500,992 +0.59(+2.00%)
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.