Skip to main content

Exxon Mobil (NY: XOM )

114.47 +0.29 (+0.25%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.49 53.40 52.28 53.32 31,974,588 +0.79(+1.50%)
Dec 28, 2012 53.15 53.26 52.51 52.53 21,642,408 -1.09(-2.03%)
Dec 27, 2012 53.73 53.85 52.93 53.62 23,098,306 -0.13(-0.24%)
Dec 26, 2012 53.83 54.12 53.44 53.75 17,395,112 +0.09(+0.17%)
Dec 24, 2012 53.78 53.90 53.58 53.65 10,343,957 -0.19(-0.36%)
Dec 21, 2012 54.11 54.69 53.71 53.85 53,565,152 -1.02(-1.87%)
Dec 20, 2012 54.56 54.90 54.31 54.87 25,578,678 +0.28(+0.51%)
Dec 19, 2012 55.27 55.31 54.56 54.59 24,449,194 -0.69(-1.25%)
Dec 18, 2012 54.78 55.40 54.67 55.28 24,941,822 +0.43(+0.78%)
Dec 17, 2012 54.54 54.90 54.38 54.86 25,390,258 +0.49(+0.90%)
Dec 14, 2012 54.32 54.60 54.27 54.37 21,648,782 -0.31(-0.56%)
Dec 13, 2012 55.04 55.22 54.49 54.68 19,909,318 -0.54(-0.97%)
Dec 12, 2012 54.99 55.78 54.88 55.22 23,861,720 +0.28(+0.52%)
Dec 11, 2012 54.70 55.24 54.57 54.93 20,468,342 +0.36(+0.66%)
Dec 10, 2012 54.68 54.91 54.47 54.57 18,709,868 -0.12(-0.21%)
Dec 07, 2012 54.43 54.72 54.18 54.69 17,186,812 +0.37(+0.68%)
Dec 06, 2012 54.17 54.36 53.85 54.32 19,564,572 +0.17(+0.31%)
Dec 05, 2012 53.87 54.48 53.77 54.15 20,602,674 +0.33(+0.62%)
Dec 04, 2012 53.94 54.30 53.82 53.82 19,407,414 -0.59(-1.08%)
Nov 30, 2012 54.36 54.57 54.21 54.41 25,148,014 +0.01(+0.02%)
Nov 29, 2012 54.55 54.75 54.09 54.40 18,758,050 +0.01(+0.02%)
Nov 28, 2012 53.41 54.44 53.26 54.38 25,854,934 +0.46(+0.86%)
Nov 27, 2012 54.57 54.65 53.85 53.92 19,183,360 -0.78(-1.43%)
Nov 26, 2012 54.52 54.71 54.34 54.70 26,606,050 -0.29(-0.53%)
Nov 23, 2012 54.48 54.99 54.33 54.99 19,328,164 +0.67(+1.23%)
Nov 21, 2012 54.20 54.33 54.00 54.33 22,532,532 +0.31(+0.58%)
Nov 20, 2012 54.02 54.25 53.56 54.01 16,666,692 -0.11(-0.19%)
Nov 19, 2012 53.95 54.44 53.76 54.12 20,915,642 +0.75(+1.41%)
Nov 16, 2012 53.17 53.52 52.51 53.36 28,197,242 +0.19(+0.36%)
Nov 15, 2012 53.14 53.43 52.70 53.17 22,326,926 +0.04(+0.08%)
Nov 14, 2012 53.55 53.77 53.01 53.13 23,529,086 -0.25(-0.46%)
Nov 13, 2012 53.55 54.31 53.36 53.38 19,862,642 -0.52(-0.97%)
Nov 12, 2012 53.87 54.13 53.67 53.90 14,586,875 +0.07(+0.13%)
Nov 09, 2012 53.46 54.29 53.46 53.83 21,719,232 +0.09(+0.16%)
Nov 08, 2012 54.49 54.58 53.72 53.75 22,263,768 -0.69(-1.26%)
Nov 07, 2012 55.70 55.70 54.14 54.43 31,433,366 -1.77(-3.14%)
Nov 06, 2012 55.68 56.47 55.60 56.20 19,604,872 +0.60(+1.08%)
Nov 05, 2012 55.23 55.71 55.03 55.60 18,294,062 +0.22(+0.40%)
Nov 02, 2012 56.29 56.40 55.25 55.38 20,775,876 -0.82(-1.45%)
Nov 01, 2012 55.36 56.23 55.33 56.19 25,719,050 +0.26(+0.47%)
Oct 31, 2012 55.84 56.08 55.28 55.93 24,205,076 +0.34(+0.61%)
Oct 26, 2012 55.55 55.59 55.59 55.59 18,881,908 +0.12(+0.21%)
Oct 25, 2012 55.60 55.70 55.01 55.47 16,932,498 +0.34(+0.61%)
Oct 24, 2012 55.49 55.59 55.07 55.14 18,473,428 -0.18(-0.33%)
Oct 23, 2012 55.90 56.06 55.22 55.32 22,961,316 -1.21(-2.14%)
Oct 19, 2012 57.40 57.46 56.28 56.53 25,967,688 -0.82(-1.42%)
Oct 18, 2012 57.03 57.40 57.03 57.34 19,261,082 +0.06(+0.10%)
Oct 17, 2012 56.82 57.38 56.81 57.29 17,538,794 +0.62(+1.09%)
Oct 16, 2012 56.37 56.73 56.31 56.67 14,784,377 +0.53(+0.95%)
Oct 15, 2012 56.04 56.25 55.54 56.14 17,363,186 +0.29(+0.53%)
Oct 12, 2012 56.14 56.27 55.52 55.84 16,210,216 -0.09(-0.15%)
Oct 11, 2012 56.17 56.36 55.93 55.93 15,960,169 +0.09(+0.15%)
Oct 10, 2012 56.31 56.45 55.62 55.84 24,994,728 -0.67(-1.19%)
Oct 09, 2012 56.95 57.27 56.50 56.52 22,494,370 -0.34(-0.59%)
Oct 08, 2012 56.53 56.97 56.46 56.85 14,288,490 +0.08(+0.14%)
Oct 05, 2012 56.80 57.05 56.58 56.77 16,122,306 +0.20(+0.36%)
Oct 04, 2012 56.49 56.77 56.38 56.57 18,758,368 +0.32(+0.57%)
Oct 03, 2012 56.22 56.32 55.93 56.25 16,835,780 -0.01(-0.02%)
Oct 02, 2012 56.51 56.55 56.00 56.27 14,925,619 -0.05(-0.09%)
Oct 01, 2012 56.31 56.74 56.19 56.31 16,861,634 +0.21(+0.38%)
Sep 28, 2012 56.12 56.22 55.78 56.10 20,390,410 -0.21(-0.38%)
Sep 27, 2012 56.33 56.59 55.94 56.31 17,333,378 +0.35(+0.62%)
Sep 26, 2012 56.27 56.46 55.88 55.96 18,936,576 -0.31(-0.56%)
Sep 25, 2012 56.50 56.79 56.15 56.28 22,879,004 -0.09(-0.15%)
Sep 24, 2012 56.01 56.57 56.01 56.36 17,971,434 -0.02(-0.04%)
Sep 21, 2012 56.46 56.58 56.22 56.39 31,963,860 +0.25(+0.44%)
Sep 20, 2012 55.30 56.25 55.27 56.14 19,948,846 +0.58(+1.05%)
Sep 19, 2012 56.12 56.28 55.56 55.56 26,574,666 -0.66(-1.18%)
Sep 18, 2012 56.09 56.57 56.07 56.22 17,850,036 -0.16(-0.28%)
Sep 17, 2012 56.39 56.74 56.16 56.38 19,388,298 -0.24(-0.42%)
Sep 14, 2012 56.13 56.68 55.98 56.62 34,869,580 +0.66(+1.17%)
Sep 13, 2012 55.03 56.17 54.86 55.96 32,393,104 +1.03(+1.88%)
Sep 12, 2012 54.98 55.15 54.85 54.93 16,273,504 -0.04(-0.08%)
Sep 11, 2012 55.06 55.18 54.93 54.98 15,240,770 +0.09(+0.16%)
Sep 10, 2012 55.10 55.21 54.84 54.89 17,525,024 -0.27(-0.49%)
Sep 07, 2012 54.76 55.21 54.76 55.16 25,472,738 +0.57(+1.05%)
Sep 06, 2012 53.92 54.75 53.89 54.59 25,615,344 +1.02(+1.90%)
Sep 05, 2012 53.69 53.77 53.41 53.57 16,485,550 +0.13(+0.24%)
Sep 04, 2012 53.57 53.65 53.08 53.44 17,284,106 -0.11(-0.21%)
Aug 31, 2012 53.74 53.89 53.46 53.55 23,119,546 +0.06(+0.11%)
Aug 30, 2012 53.60 53.82 53.38 53.49 14,533,943 -0.43(-0.80%)
Aug 29, 2012 54.03 54.10 53.82 53.92 13,656,138 +0.10(+0.18%)
Aug 27, 2012 54.03 54.10 53.74 53.82 13,452,010 -0.19(-0.35%)
Aug 24, 2012 53.47 54.17 53.33 54.01 15,913,772 +0.45(+0.85%)
Aug 23, 2012 53.85 53.85 53.36 53.56 15,755,226 -0.26(-0.48%)
Aug 22, 2012 53.49 53.93 53.38 53.82 16,562,781 +0.17(+0.31%)
Aug 21, 2012 54.07 54.23 53.53 53.65 17,551,728 -0.30(-0.56%)
Aug 20, 2012 54.03 54.12 53.76 53.95 14,367,460 -0.28(-0.51%)
Aug 17, 2012 54.53 54.54 54.08 54.23 18,221,108 -0.17(-0.30%)
Aug 16, 2012 54.10 54.52 53.96 54.39 18,438,934 +0.41(+0.76%)
Aug 15, 2012 54.10 54.39 53.93 53.98 13,872,578 -0.12(-0.23%)
Aug 14, 2012 54.09 54.38 53.92 54.11 14,142,524 +0.04(+0.07%)
Aug 13, 2012 54.04 54.13 53.84 54.07 14,208,449 -0.18(-0.34%)
Aug 10, 2012 53.78 54.28 53.46 54.25 18,175,634 +0.15(+0.27%)
Aug 09, 2012 53.88 54.28 53.68 54.11 19,910,122 +0.30(+0.56%)
Aug 08, 2012 53.48 53.94 53.44 53.81 21,106,624 +0.22(+0.41%)
Aug 07, 2012 53.56 53.63 53.44 53.59 20,344,756 +0.29(+0.54%)
Aug 06, 2012 53.36 53.56 53.25 53.30 15,794,334 -0.06(-0.11%)
Aug 03, 2012 53.07 53.57 52.90 53.36 22,942,716 +1.02(+1.94%)
Aug 02, 2012 52.48 52.87 52.11 52.34 23,839,944 -0.63(-1.19%)
Aug 01, 2012 53.04 53.30 52.53 52.97 23,480,650 +0.04(+0.07%)
Jul 31, 2012 53.25 53.43 52.90 52.93 20,042,872 -0.43(-0.81%)
Jul 30, 2012 53.20 53.53 53.07 53.37 18,348,994 +0.07(+0.13%)
Jul 27, 2012 52.78 53.54 52.11 53.30 39,522,080 +0.57(+1.07%)
Jul 26, 2012 52.15 52.84 51.96 52.73 31,418,880 +0.78(+1.50%)
Jul 25, 2012 51.89 52.14 51.60 51.95 27,180,248 +0.40(+0.78%)
Jul 24, 2012 51.93 51.96 50.89 51.55 22,885,470 -0.38(-0.74%)
Jul 23, 2012 51.68 52.09 51.40 51.93 22,308,138 -0.45(-0.86%)
Jul 20, 2012 52.34 52.51 51.97 52.39 27,627,232 -0.16(-0.30%)
Jul 19, 2012 52.43 52.65 52.18 52.54 24,450,564 +0.00(+0.00%)
Jul 18, 2012 52.01 52.55 51.85 52.54 23,304,078 +0.29(+0.56%)
Jul 17, 2012 51.92 52.31 51.26 52.25 23,067,570 +0.41(+0.80%)
Jul 16, 2012 51.70 52.06 51.60 51.84 18,489,684 -0.26(-0.49%)
Jul 13, 2012 51.47 52.15 51.36 52.09 22,383,504 +0.82(+1.60%)
Jul 12, 2012 50.84 51.53 50.78 51.27 25,540,244 -0.16(-0.31%)
Jul 11, 2012 50.88 51.61 50.73 51.43 30,087,256 +0.77(+1.53%)
Jul 10, 2012 51.25 51.43 50.48 50.65 23,144,498 -0.33(-0.65%)
Jul 09, 2012 51.51 51.53 50.60 50.98 36,689,732 -0.70(-1.36%)
Jul 06, 2012 51.36 51.83 51.32 51.68 21,757,636 -0.47(-0.90%)
Jul 05, 2012 52.01 52.44 51.90 52.15 17,715,108 -0.43(-0.82%)
Jul 03, 2012 52.23 52.59 52.18 52.59 16,064,621 +0.57(+1.10%)
Jul 02, 2012 52.07 52.09 51.53 52.01 23,704,980 -0.14(-0.27%)
Jun 29, 2012 51.67 52.23 51.48 52.15 40,866,976 +1.51(+2.97%)
Jun 28, 2012 50.38 50.87 49.99 50.65 31,404,348 -0.06(-0.12%)
Jun 27, 2012 50.47 50.99 50.41 50.71 25,105,202 +0.49(+0.97%)
Jun 26, 2012 49.68 50.57 49.50 50.22 37,496,736 +0.71(+1.43%)
Jun 25, 2012 49.50 49.63 48.62 49.51 47,195,376 -0.53(-1.06%)
Jun 22, 2012 50.39 50.72 50.04 50.04 139,056,352 +0.00(+0.00%)
Jun 21, 2012 51.83 52.03 50.01 50.04 55,376,928 -1.74(-3.37%)
Jun 20, 2012 51.44 52.04 51.23 51.79 38,187,912 +0.30(+0.58%)
Jun 19, 2012 51.03 51.58 50.78 51.49 34,542,536 +0.83(+1.65%)
Jun 18, 2012 50.29 50.70 50.19 50.65 22,781,634 -0.07(-0.13%)
Jun 15, 2012 50.33 50.86 50.11 50.72 44,874,388 +0.66(+1.33%)
Jun 14, 2012 49.28 50.28 49.20 50.06 27,796,950 +0.91(+1.86%)
Jun 13, 2012 49.33 49.76 48.93 49.14 24,771,574 -0.38(-0.78%)
Jun 12, 2012 49.21 49.68 49.14 49.53 23,236,216 +0.60(+1.23%)
Jun 11, 2012 49.75 49.89 48.86 48.92 29,584,548 -0.35(-0.71%)
Jun 08, 2012 48.81 49.32 48.43 49.27 29,773,470 +0.09(+0.19%)
Jun 07, 2012 49.36 49.51 48.97 49.18 30,204,818 +0.31(+0.64%)
Jun 06, 2012 47.77 48.90 47.59 48.87 39,182,044 +1.57(+3.32%)
Jun 05, 2012 47.29 47.72 47.01 47.30 29,067,278 -0.14(-0.30%)
Jun 04, 2012 47.59 47.69 47.05 47.44 29,059,408 -0.05(-0.12%)
Jun 01, 2012 47.46 47.88 47.22 47.49 37,526,676 -0.43(-0.90%)
May 31, 2012 48.69 48.84 47.79 47.92 63,902,084 -0.71(-1.45%)
May 30, 2012 49.42 49.60 48.51 48.63 32,146,954 -1.30(-2.61%)
May 29, 2012 50.37 50.37 49.56 49.94 26,138,566 -0.09(-0.18%)
May 25, 2012 50.50 50.56 49.78 50.03 20,930,142 -0.32(-0.64%)
May 24, 2012 50.15 50.45 49.80 50.35 23,156,554 +0.35(+0.69%)
May 23, 2012 49.85 50.03 48.73 50.00 28,847,058 +0.05(+0.11%)
May 22, 2012 50.06 50.49 49.69 49.95 22,625,558 -0.05(-0.11%)
May 21, 2012 49.62 50.06 49.41 50.00 22,527,790 +0.35(+0.70%)
May 18, 2012 50.20 50.42 49.39 49.65 35,681,996 -0.27(-0.54%)
May 17, 2012 50.07 50.35 49.78 49.92 29,041,698 -0.16(-0.32%)
May 16, 2012 49.95 50.68 49.85 50.08 24,662,290 +0.23(+0.46%)
May 15, 2012 49.98 50.42 49.69 49.85 25,853,590 -0.20(-0.40%)
May 14, 2012 50.14 50.26 49.95 50.05 20,797,702 -0.60(-1.18%)
May 11, 2012 50.40 51.07 50.31 50.65 19,792,162 +0.16(+0.31%)
May 10, 2012 50.81 50.95 50.31 50.49 21,714,930 +0.06(+0.12%)
May 09, 2012 50.27 50.89 50.17 50.43 28,791,892 -0.43(-0.84%)
May 08, 2012 50.70 51.00 50.19 50.86 32,389,134 -0.28(-0.54%)
May 07, 2012 51.02 51.32 50.91 51.14 19,854,240 -0.05(-0.11%)
May 04, 2012 51.52 51.64 51.09 51.19 24,873,562 -0.65(-1.26%)
May 03, 2012 52.27 52.29 51.64 51.85 16,518,056 -0.33(-0.64%)
May 02, 2012 52.40 52.45 51.95 52.18 18,351,966 -0.51(-0.97%)
May 01, 2012 52.34 52.98 52.14 52.69 22,827,568 +0.42(+0.81%)
Apr 30, 2012 52.03 52.54 51.98 52.26 19,387,262 +0.16(+0.30%)
Apr 27, 2012 52.36 52.47 52.03 52.11 17,336,692 +0.01(+0.01%)
Apr 26, 2012 51.62 52.18 51.54 52.10 28,519,184 -0.47(-0.90%)
Apr 25, 2012 52.45 52.77 51.89 52.57 30,524,512 +0.33(+0.63%)
Apr 24, 2012 51.84 52.29 51.84 52.24 19,217,518 +0.38(+0.72%)
Apr 23, 2012 51.17 52.01 51.08 51.87 25,106,208 +0.24(+0.46%)
Apr 20, 2012 51.78 52.01 51.47 51.63 28,442,954 +0.01(+0.02%)
Apr 19, 2012 51.76 52.01 51.44 51.62 26,391,904 -0.28(-0.55%)
Apr 18, 2012 51.49 52.09 51.46 51.91 21,471,798 +0.18(+0.35%)
Apr 17, 2012 51.24 51.81 51.19 51.72 23,471,790 +0.87(+1.71%)
Apr 16, 2012 50.39 51.08 50.32 50.85 28,953,652 +0.64(+1.28%)
Apr 13, 2012 50.22 50.66 50.16 50.21 22,894,914 -0.39(-0.78%)
Apr 12, 2012 50.03 50.68 49.85 50.60 25,220,166 +0.54(+1.09%)
Apr 11, 2012 50.31 50.45 49.73 50.06 26,195,008 +0.32(+0.64%)
Apr 10, 2012 50.70 50.70 49.56 49.74 33,030,310 -1.04(-2.04%)
Apr 09, 2012 50.83 51.06 50.65 50.77 18,216,900 -0.57(-1.11%)
Apr 05, 2012 51.19 51.68 51.06 51.34 19,745,944 -0.10(-0.19%)
Apr 04, 2012 51.63 51.67 51.14 51.44 28,270,932 -0.51(-0.99%)
Apr 03, 2012 52.51 52.53 51.45 51.95 29,265,656 -0.75(-1.42%)
Apr 02, 2012 52.42 53.07 52.24 52.70 22,886,116 +0.21(+0.39%)
Mar 30, 2012 52.35 52.52 52.11 52.50 21,428,190 +0.39(+0.76%)
Mar 29, 2012 51.65 52.14 51.40 52.11 21,805,952 +0.13(+0.26%)
Mar 28, 2012 52.27 52.35 51.54 51.97 26,689,124 -0.46(-0.88%)
Mar 27, 2012 52.75 52.81 52.38 52.43 20,665,572 -0.25(-0.47%)
Mar 26, 2012 52.17 52.81 52.10 52.68 28,640,942 +0.90(+1.73%)
Mar 23, 2012 51.67 52.04 51.46 51.78 20,746,590 +0.13(+0.26%)
Mar 22, 2012 51.74 52.02 51.51 51.65 22,937,410 -0.41(-0.79%)
Mar 21, 2012 52.41 52.41 51.92 52.06 23,479,290 -0.36(-0.68%)
Mar 20, 2012 52.34 52.72 52.25 52.42 22,490,342 -0.24(-0.45%)
Mar 19, 2012 52.11 52.77 52.08 52.66 17,793,054 +0.33(+0.64%)
Mar 16, 2012 52.18 52.60 52.01 52.32 51,200,920 +0.21(+0.41%)
Mar 15, 2012 51.99 52.18 51.60 52.11 23,993,460 +0.04(+0.08%)
Mar 14, 2012 52.41 52.56 51.90 52.07 26,741,976 -0.51(-0.97%)
Mar 13, 2012 51.99 52.62 51.82 52.58 27,842,168 +0.79(+1.53%)
Mar 12, 2012 51.15 51.91 50.92 51.78 31,411,814 +0.76(+1.48%)
Mar 09, 2012 51.49 51.53 50.88 51.03 28,154,688 -0.32(-0.62%)
Mar 08, 2012 51.45 51.74 51.23 51.35 31,441,524 -0.61(-1.17%)
Mar 07, 2012 52.06 52.13 51.57 51.95 24,395,176 -0.02(-0.03%)
Mar 06, 2012 52.20 52.35 51.71 51.97 27,271,374 -0.70(-1.32%)
Mar 05, 2012 52.16 52.72 52.00 52.67 21,151,154 +0.41(+0.79%)
Mar 02, 2012 52.46 52.51 51.97 52.26 18,745,428 -0.30(-0.58%)
Mar 01, 2012 52.34 52.77 52.31 52.56 20,879,354 +0.20(+0.38%)
Feb 29, 2012 52.93 52.96 52.18 52.36 30,221,604 -0.39(-0.73%)
Feb 28, 2012 52.80 52.93 52.39 52.75 23,652,762 -0.05(-0.10%)
Feb 27, 2012 52.75 53.16 52.53 52.80 22,004,924 -0.07(-0.13%)
Feb 24, 2012 52.89 52.95 52.67 52.87 17,794,762 +0.19(+0.37%)
Feb 23, 2012 52.41 52.77 52.34 52.67 20,492,748 +0.06(+0.12%)
Feb 22, 2012 52.57 52.81 52.45 52.61 19,796,626 +0.21(+0.40%)
Feb 21, 2012 52.08 52.53 52.08 52.40 25,572,106 +0.58(+1.11%)
Feb 17, 2012 52.10 52.13 51.40 51.83 27,432,016 +0.13(+0.25%)
Feb 16, 2012 51.12 51.83 50.89 51.70 24,403,050 +0.78(+1.53%)
Feb 15, 2012 51.37 51.40 50.79 50.92 22,981,780 -0.33(-0.65%)
Feb 14, 2012 51.10 51.28 50.76 51.25 21,413,072 +0.15(+0.30%)
Feb 13, 2012 51.05 51.21 50.78 51.10 18,954,060 +0.38(+0.74%)
Feb 10, 2012 50.86 50.91 50.45 50.73 25,331,672 -0.65(-1.27%)
Feb 09, 2012 51.65 51.87 51.25 51.38 28,205,842 -0.27(-0.52%)
Feb 08, 2012 51.95 52.19 51.29 51.65 24,388,264 -0.33(-0.64%)
Feb 07, 2012 51.30 52.04 51.14 51.98 26,273,952 +0.36(+0.69%)
Feb 06, 2012 51.09 51.68 50.86 51.62 24,917,538 +0.50(+0.98%)
Feb 03, 2012 50.71 51.17 50.60 51.12 26,818,704 +0.84(+1.66%)
Feb 02, 2012 50.74 50.77 50.08 50.29 29,933,406 -0.26(-0.52%)
Feb 01, 2012 50.71 50.91 50.19 50.55 36,985,676 +0.14(+0.27%)
Jan 31, 2012 51.12 51.38 50.24 50.41 45,224,984 -1.05(-2.05%)
Jan 30, 2012 51.33 51.47 50.92 51.47 29,678,394 -0.20(-0.40%)
Jan 27, 2012 51.92 52.08 51.64 51.67 26,541,590 -0.57(-1.08%)
Jan 26, 2012 52.76 52.80 52.08 52.24 26,009,326 -0.27(-0.52%)
Jan 25, 2012 52.24 52.60 51.66 52.51 30,235,314 +0.02(+0.05%)
Jan 24, 2012 52.42 52.51 52.17 52.48 20,537,220 -0.17(-0.33%)
Jan 23, 2012 52.68 52.94 52.39 52.66 25,494,724 -0.01(-0.02%)
Jan 20, 2012 52.42 52.67 52.21 52.67 31,929,126 +0.28(+0.53%)
Jan 19, 2012 51.98 52.52 51.64 52.39 27,212,708 +0.35(+0.67%)
Jan 18, 2012 51.35 52.07 51.15 52.04 27,829,934 +0.46(+0.89%)
Jan 17, 2012 51.62 51.85 51.41 51.59 25,959,052 +0.49(+0.95%)
Jan 13, 2012 50.67 51.12 50.46 51.10 25,832,390 +0.08(+0.17%)
Jan 12, 2012 50.80 51.12 50.53 51.02 28,831,830 -0.20(-0.40%)
Jan 11, 2012 51.23 51.41 50.85 51.22 24,636,326 -0.39(-0.75%)
Jan 10, 2012 51.82 51.90 51.40 51.60 21,728,088 +0.13(+0.26%)
Jan 09, 2012 51.17 51.56 51.15 51.47 19,375,078 +0.23(+0.45%)
Jan 06, 2012 51.73 51.77 51.24 51.24 26,481,152 -0.39(-0.75%)
Jan 05, 2012 51.56 51.74 51.12 51.63 28,990,430 -0.16(-0.30%)
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.