Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.06 51.69 50.96 51.17 3,463,306 +0.13(+0.25%)
Nov 27, 2013 51.27 51.59 50.87 51.04 4,696,782 -0.22(-0.43%)
Nov 26, 2013 51.18 51.67 50.95 51.26 5,811,642 +0.08(+0.16%)
Nov 25, 2013 51.84 51.96 51.13 51.18 7,503,917 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.03 5,169,817 +0.48(+0.93%)
Nov 21, 2013 50.94 51.73 50.89 51.55 5,675,033 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,078 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.44 50.79 10,135,124 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.75 50.83 6,658,319 -0.70(-1.35%)
Nov 15, 2013 51.70 51.71 51.13 51.52 7,602,102 -0.27(-0.52%)
Nov 14, 2013 51.72 51.87 51.45 51.79 5,440,766 +0.60(+1.18%)
Nov 12, 2013 51.49 51.64 51.04 51.18 4,428,417 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,955,866 -0.09(-0.18%)
Nov 08, 2013 50.95 51.82 50.87 51.80 6,856,876 +0.83(+1.63%)
Nov 07, 2013 51.91 51.96 50.80 50.97 8,303,886 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.39 51.94 8,026,945 +0.93(+1.83%)
Nov 05, 2013 51.33 51.51 50.96 51.01 6,499,602 -0.53(-1.04%)
Nov 04, 2013 51.57 51.67 51.20 51.54 5,127,832 +0.17(+0.33%)
Nov 01, 2013 51.70 51.70 50.76 51.37 7,002,015 -0.17(-0.33%)
Oct 31, 2013 51.77 52.35 51.51 51.54 7,888,866 +0.06(+0.11%)
Oct 30, 2013 52.29 52.35 51.22 51.49 7,489,241 -0.77(-1.47%)
Oct 29, 2013 52.15 52.43 52.01 52.25 4,814,983 +0.32(+0.61%)
Oct 28, 2013 51.95 52.06 51.73 51.94 4,910,261 -0.12(-0.23%)
Oct 25, 2013 51.68 52.08 51.32 52.06 6,006,274 +0.47(+0.91%)
Oct 24, 2013 51.08 51.65 50.93 51.58 5,246,582 +0.70(+1.38%)
Oct 23, 2013 51.25 51.25 50.57 50.88 6,290,682 -0.61(-1.19%)
Oct 22, 2013 51.49 51.68 51.23 51.49 5,101,612 +0.15(+0.29%)
Oct 21, 2013 51.68 51.72 51.24 51.35 4,846,502 -0.27(-0.52%)
Oct 18, 2013 51.72 51.73 51.12 51.61 7,431,806 +0.01(+0.03%)
Oct 17, 2013 51.09 51.64 50.99 51.60 6,382,698 +0.32(+0.62%)
Oct 16, 2013 50.83 51.37 50.75 51.28 7,874,378 +0.75(+1.49%)
Oct 15, 2013 50.54 50.78 50.24 50.53 8,894,899 -0.05(-0.10%)
Oct 14, 2013 50.12 50.63 50.08 50.58 6,008,977 +0.18(+0.35%)
Oct 11, 2013 49.78 50.50 49.74 50.40 6,533,204 +0.44(+0.89%)
Oct 10, 2013 49.06 49.98 48.98 49.96 6,280,315 +1.41(+2.90%)
Oct 09, 2013 48.88 48.99 48.45 48.55 8,275,078 -0.28(-0.57%)
Oct 08, 2013 49.25 49.50 48.82 48.83 7,367,884 -0.49(-1.00%)
Oct 07, 2013 48.99 49.54 48.82 49.33 6,639,778 -0.06(-0.13%)
Oct 04, 2013 48.84 49.40 48.74 49.39 7,180,006 +0.56(+1.14%)
Oct 03, 2013 48.85 48.94 48.42 48.83 9,053,028 -0.13(-0.27%)
Oct 02, 2013 48.73 49.11 48.54 48.97 7,193,167 +0.22(+0.46%)
Oct 01, 2013 48.34 49.03 48.24 48.74 5,940,445 +0.37(+0.76%)
Sep 30, 2013 48.50 48.66 48.23 48.37 6,867,127 -0.56(-1.14%)
Sep 27, 2013 48.83 48.98 48.66 48.93 4,920,196 +0.06(+0.11%)
Sep 26, 2013 48.95 49.02 48.64 48.88 5,506,854 -0.06(-0.13%)
Sep 25, 2013 49.06 49.20 48.85 48.94 5,694,868 -0.06(-0.11%)
Sep 24, 2013 49.15 49.44 48.95 48.99 8,100,935 -0.13(-0.25%)
Sep 23, 2013 49.17 49.22 48.58 49.12 6,708,636 -0.29(-0.59%)
Sep 20, 2013 49.31 49.47 48.90 49.41 14,574,096 +0.11(+0.23%)
Sep 19, 2013 49.13 49.34 48.76 49.30 6,797,798 +0.19(+0.40%)
Sep 18, 2013 48.43 49.37 48.31 49.10 7,463,500 +0.60(+1.23%)
Sep 17, 2013 48.23 48.66 48.20 48.51 5,365,553 +0.25(+0.52%)
Sep 16, 2013 48.44 48.58 48.13 48.26 6,877,026 +0.10(+0.22%)
Sep 13, 2013 48.12 48.31 47.94 48.15 5,742,903 +0.29(+0.60%)
Sep 12, 2013 48.15 48.17 47.82 47.87 5,192,481 -0.26(-0.55%)
Sep 11, 2013 47.83 48.28 47.73 48.13 5,418,134 +0.35(+0.73%)
Sep 10, 2013 47.95 48.00 47.54 47.78 6,406,704 -0.15(-0.31%)
Sep 09, 2013 47.50 47.96 47.36 47.93 7,317,334 +0.47(+0.98%)
Sep 06, 2013 47.24 47.86 46.94 47.46 8,607,952 +0.30(+0.63%)
Sep 05, 2013 47.09 47.40 46.95 47.16 6,154,191 +0.08(+0.16%)
Sep 04, 2013 46.54 47.39 46.43 47.09 9,363,475 +0.61(+1.30%)
Sep 03, 2013 46.60 46.62 46.29 46.48 7,958,855 +0.34(+0.74%)
Aug 30, 2013 46.13 46.31 46.01 46.14 7,132,119 +0.10(+0.21%)
Aug 29, 2013 46.29 46.31 45.92 46.04 6,172,827 -0.42(-0.91%)
Aug 28, 2013 46.06 46.86 46.06 46.47 9,468,470 +0.52(+1.14%)
Aug 27, 2013 45.90 46.32 45.89 45.95 7,666,281 -0.20(-0.44%)
Aug 26, 2013 46.34 46.59 46.08 46.15 4,627,310 -0.17(-0.36%)
Aug 23, 2013 46.11 46.38 45.96 46.31 6,317,218 +0.28(+0.60%)
Aug 22, 2013 45.64 46.23 45.55 46.04 5,878,882 +0.44(+0.96%)
Aug 21, 2013 45.91 45.95 45.44 45.60 6,337,172 -0.32(-0.70%)
Aug 20, 2013 45.81 46.21 45.63 45.92 8,015,899 +0.10(+0.23%)
Aug 19, 2013 46.91 46.91 45.79 45.81 9,260,988 -1.08(-2.30%)
Aug 16, 2013 46.88 47.26 46.61 46.89 9,391,798 -0.17(-0.36%)
Aug 15, 2013 46.46 47.11 46.36 47.06 9,296,743 +0.32(+0.69%)
Aug 14, 2013 46.73 46.98 46.43 46.74 9,314,805 +0.18(+0.39%)
Aug 13, 2013 46.23 46.83 46.14 46.56 7,125,611 +0.56(+1.21%)
Aug 12, 2013 46.15 46.29 45.97 46.00 6,447,646 -0.51(-1.09%)
Aug 09, 2013 46.63 46.64 46.05 46.51 5,271,823 -0.18(-0.39%)
Aug 08, 2013 46.66 46.83 46.19 46.69 6,667,401 +0.40(+0.86%)
Aug 07, 2013 46.58 46.61 46.13 46.29 5,981,891 -0.40(-0.85%)
Aug 06, 2013 46.71 46.95 46.37 46.69 8,839,383 -0.07(-0.15%)
Aug 05, 2013 46.63 46.92 46.33 46.76 5,751,470 -0.03(-0.06%)
Aug 02, 2013 45.90 46.79 45.79 46.79 10,807,576 +0.79(+1.73%)
Aug 01, 2013 45.74 46.13 45.60 45.99 10,453,223 +0.86(+1.90%)
Jul 31, 2013 45.18 45.68 45.14 45.14 7,946,034 +0.02(+0.05%)
Jul 30, 2013 45.55 45.56 44.89 45.12 7,594,315 -0.24(-0.54%)
Jul 29, 2013 45.61 45.64 45.17 45.36 6,114,661 -0.38(-0.82%)
Jul 26, 2013 45.52 45.74 45.47 45.74 4,480,259 +0.01(+0.02%)
Jul 25, 2013 45.52 45.88 45.44 45.73 5,884,414 +0.08(+0.18%)
Jul 24, 2013 46.11 46.11 45.33 45.65 7,221,444 -0.37(-0.80%)
Jul 23, 2013 45.91 46.10 45.88 46.01 5,876,610 +0.20(+0.44%)
Jul 22, 2013 45.94 45.93 45.74 45.81 5,725,565 -0.12(-0.26%)
Jul 19, 2013 45.65 45.93 45.43 45.93 9,999,350 +0.49(+1.07%)
Jul 18, 2013 45.49 45.78 45.34 45.44 7,272,603 +0.33(+0.73%)
Jul 17, 2013 44.92 45.20 44.85 45.12 6,141,625 +0.39(+0.88%)
Jul 16, 2013 44.92 45.03 44.56 44.72 24,000,488 -0.21(-0.48%)
Jul 15, 2013 44.61 44.98 44.53 44.94 22,657,890 +0.29(+0.65%)
Jul 12, 2013 44.25 44.66 44.24 44.65 24,083,466 +0.36(+0.81%)
Jul 11, 2013 44.15 44.37 43.99 44.29 8,985,549 +0.54(+1.24%)
Jul 10, 2013 43.81 43.99 43.60 43.75 7,044,166 +0.02(+0.05%)
Jul 09, 2013 43.60 43.85 43.52 43.73 7,016,164 +0.32(+0.73%)
Jul 08, 2013 43.04 43.53 42.91 43.41 8,535,269 +0.50(+1.17%)
Jul 05, 2013 42.77 42.98 42.36 42.91 6,217,912 +0.32(+0.76%)
Jul 03, 2013 42.33 42.70 42.05 42.58 5,493,898 +0.03(+0.08%)
Jul 02, 2013 42.15 42.82 42.04 42.55 9,741,936 +0.39(+0.91%)
Jul 01, 2013 41.82 42.44 41.82 42.16 7,407,081 +0.50(+1.21%)
Jun 28, 2013 41.52 41.85 41.34 41.66 8,952,165 +0.11(+0.27%)
Jun 27, 2013 41.74 42.07 41.53 41.55 5,380,985 +0.01(+0.02%)
Jun 26, 2013 41.57 41.63 41.15 41.54 5,824,105 +0.34(+0.84%)
Jun 25, 2013 41.19 41.33 40.88 41.20 8,828,259 +0.33(+0.81%)
Jun 24, 2013 41.16 41.24 40.68 40.87 10,731,714 -0.70(-1.67%)
Jun 21, 2013 41.85 41.87 41.01 41.56 12,752,159 +0.05(+0.13%)
Jun 20, 2013 42.09 42.15 41.40 41.51 11,617,481 -0.98(-2.32%)
Jun 19, 2013 42.80 43.09 42.49 42.49 8,615,310 -0.27(-0.63%)
Jun 18, 2013 42.65 42.85 42.52 42.76 4,991,653 +0.11(+0.26%)
Jun 17, 2013 42.31 42.73 42.31 42.65 5,320,918 +0.63(+1.49%)
Jun 14, 2013 42.47 42.49 41.91 42.03 4,834,237 -0.43(-1.01%)
Jun 13, 2013 41.78 42.50 41.58 42.45 7,766,024 +0.53(+1.26%)
Jun 12, 2013 42.88 42.88 41.86 41.92 7,306,922 -0.71(-1.66%)
Jun 11, 2013 42.50 42.81 42.25 42.63 6,822,519 -0.20(-0.47%)
Jun 10, 2013 42.94 43.00 42.66 42.83 6,024,074 -0.08(-0.19%)
Jun 07, 2013 42.81 42.95 42.53 42.91 7,379,769 +0.28(+0.66%)
Jun 06, 2013 42.36 42.64 41.98 42.63 9,608,910 +0.20(+0.47%)
Jun 05, 2013 42.67 42.77 42.31 42.43 10,996,018 -0.04(-0.10%)
Jun 04, 2013 42.62 42.75 42.23 42.47 7,510,654 -0.28(-0.66%)
Jun 03, 2013 42.40 42.76 42.20 42.76 9,895,561 +0.52(+1.22%)
May 31, 2013 42.78 43.14 42.24 42.24 11,667,178 -0.65(-1.51%)
May 30, 2013 43.09 43.11 42.73 42.89 8,216,979 -0.34(-0.80%)
May 29, 2013 43.03 43.39 42.83 43.23 9,340,197 -0.04(-0.10%)
May 28, 2013 43.55 43.80 43.19 43.27 8,577,585 +0.21(+0.50%)
May 24, 2013 43.07 43.12 42.82 43.06 6,717,326 -0.18(-0.41%)
May 23, 2013 42.71 43.33 42.62 43.24 7,617,392 +0.03(+0.08%)
May 22, 2013 43.75 44.05 43.09 43.20 13,599,589 -0.63(-1.43%)
May 21, 2013 43.79 44.14 43.48 43.83 9,601,552 +0.19(+0.44%)
May 20, 2013 43.14 43.93 43.11 43.64 9,120,324 +0.49(+1.14%)
May 17, 2013 42.52 43.15 42.51 43.15 10,391,837 +0.60(+1.41%)
May 16, 2013 42.51 42.85 42.42 42.55 7,652,653 +0.01(+0.02%)
May 15, 2013 42.83 42.83 42.16 42.54 11,873,560 +0.29(+0.68%)
May 13, 2013 42.33 42.48 42.08 42.26 18,368,066 -0.16(-0.37%)
May 10, 2013 42.55 42.65 42.13 42.41 18,291,778 -0.24(-0.56%)
May 09, 2013 42.64 42.86 42.48 42.65 16,146,319 -0.01(-0.02%)
May 08, 2013 42.80 42.90 42.48 42.66 9,502,097 -0.17(-0.40%)
May 07, 2013 42.51 42.93 42.43 42.83 8,706,358 +0.42(+1.00%)
May 06, 2013 42.23 42.54 42.06 42.41 8,513,847 +0.20(+0.48%)
May 03, 2013 41.85 42.23 41.55 42.20 9,473,812 +0.65(+1.57%)
May 02, 2013 40.96 41.73 40.86 41.55 12,244,769 +0.65(+1.58%)
May 01, 2013 40.99 41.38 40.82 40.90 10,491,298 -0.30(-0.73%)
Apr 30, 2013 40.78 41.20 40.56 41.20 9,109,835 +0.37(+0.92%)
Apr 29, 2013 40.41 40.93 40.22 40.82 8,283,308 +0.67(+1.68%)
Apr 26, 2013 39.82 40.21 39.78 40.15 9,249,892 +0.37(+0.93%)
Apr 25, 2013 39.78 40.05 39.34 39.78 9,222,758 +0.07(+0.19%)
Apr 24, 2013 39.45 39.90 39.45 39.71 11,462,394 +0.33(+0.83%)
Apr 23, 2013 39.26 39.39 38.85 39.38 11,037,765 +0.27(+0.68%)
Apr 22, 2013 39.24 39.39 38.79 39.11 8,019,632 -0.07(-0.17%)
Apr 19, 2013 39.28 39.52 38.87 39.18 9,408,066 +0.12(+0.30%)
Apr 18, 2013 38.82 39.24 38.48 39.07 9,070,748 +0.35(+0.90%)
Apr 17, 2013 38.96 38.98 38.42 38.72 10,327,596 -0.43(-1.10%)
Apr 16, 2013 39.54 39.54 38.77 39.15 13,679,237 +0.14(+0.35%)
Apr 15, 2013 40.02 40.02 38.98 39.01 14,339,565 -1.44(-3.57%)
Apr 12, 2013 40.64 40.80 40.27 40.46 7,556,330 -0.55(-1.33%)
Apr 11, 2013 41.16 41.32 40.78 41.00 10,032,144 -0.06(-0.15%)
Apr 10, 2013 40.88 41.30 40.82 41.06 7,997,705 +0.32(+0.79%)
Apr 09, 2013 40.56 40.93 40.21 40.74 6,755,252 +0.32(+0.79%)
Apr 08, 2013 39.94 40.44 39.88 40.42 6,960,825 +0.52(+1.32%)
Apr 05, 2013 39.79 40.00 39.57 39.90 9,885,759 -0.23(-0.58%)
Apr 04, 2013 40.36 40.49 40.01 40.13 7,285,328 -0.27(-0.67%)
Apr 03, 2013 40.99 41.13 40.30 40.40 8,121,865 -0.52(-1.27%)
Apr 02, 2013 41.29 41.34 40.79 40.92 6,998,678 -0.30(-0.73%)
Apr 01, 2013 41.03 41.37 40.91 41.22 6,051,988 +0.26(+0.63%)
Mar 28, 2013 41.16 41.29 40.93 40.96 7,767,617 -0.19(-0.46%)
Mar 27, 2013 41.03 41.38 40.91 41.15 6,020,482 -0.04(-0.10%)
Mar 26, 2013 41.23 41.31 40.95 41.19 6,627,292 +0.16(+0.38%)
Mar 25, 2013 41.57 41.70 40.93 41.04 8,476,216 -0.48(-1.15%)
Mar 22, 2013 41.65 41.65 41.36 41.51 9,450,562 -0.02(-0.05%)
Mar 21, 2013 41.01 41.59 40.90 41.53 13,198,018 +0.34(+0.83%)
Mar 20, 2013 40.89 41.26 40.64 41.19 12,001,253 +0.77(+1.91%)
Mar 19, 2013 40.35 40.54 40.01 40.42 9,902,279 +0.11(+0.27%)
Mar 18, 2013 39.99 40.65 39.90 40.31 7,340,210 +0.05(+0.14%)
Mar 15, 2013 40.28 40.48 40.08 40.26 15,124,232 -0.31(-0.76%)
Mar 14, 2013 40.21 40.59 40.12 40.56 7,527,310 +0.50(+1.26%)
Mar 13, 2013 40.05 40.17 39.91 40.06 6,581,202 +0.03(+0.09%)
Mar 12, 2013 39.91 40.16 39.84 40.03 6,844,251 +0.20(+0.50%)
Mar 11, 2013 39.81 39.93 39.58 39.83 6,934,310 +0.03(+0.09%)
Mar 08, 2013 39.51 39.86 39.41 39.79 7,040,108 +0.36(+0.92%)
Mar 07, 2013 39.53 39.62 39.43 39.43 7,818,611 -0.10(-0.24%)
Mar 06, 2013 39.48 39.56 39.15 39.53 9,818,141 +0.23(+0.59%)
Mar 05, 2013 39.49 39.54 39.09 39.30 10,492,367 +0.03(+0.07%)
Mar 04, 2013 39.62 39.66 39.02 39.27 8,576,507 -0.45(-1.13%)
Mar 01, 2013 39.48 39.72 39.29 39.72 9,878,087 +0.22(+0.57%)
Feb 28, 2013 39.56 39.73 39.49 39.49 11,046,186 -0.06(-0.15%)
Feb 27, 2013 39.23 39.65 39.13 39.56 8,975,373 +0.20(+0.50%)
Feb 26, 2013 39.05 39.47 38.81 39.36 11,391,204 +0.59(+1.51%)
Feb 25, 2013 39.85 39.90 38.73 38.77 12,339,214 -0.89(-2.25%)
Feb 22, 2013 39.73 39.75 39.29 39.67 6,437,398 +0.06(+0.16%)
Feb 21, 2013 39.23 39.64 38.91 39.60 10,660,007 +0.30(+0.76%)
Feb 20, 2013 39.94 39.94 39.28 39.30 8,696,746 -0.63(-1.59%)
Feb 19, 2013 39.28 39.94 39.20 39.94 11,914,182 +1.08(+2.77%)
Feb 15, 2013 39.46 39.54 38.70 38.86 14,226,610 -0.61(-1.55%)
Feb 14, 2013 39.39 39.54 39.27 39.47 8,457,996 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.08 39.49 10,074,844 +0.24(+0.62%)
Feb 12, 2013 38.98 39.26 38.81 39.25 32,390,278 +0.44(+1.15%)
Feb 11, 2013 39.04 39.04 38.77 38.81 28,684,964 -0.19(-0.48%)
Feb 08, 2013 38.96 39.00 38.80 39.00 26,521,746 +0.16(+0.42%)
Feb 07, 2013 38.86 38.98 38.65 38.83 8,467,420 +0.03(+0.07%)
Feb 06, 2013 38.75 38.88 38.44 38.81 10,201,653 -0.30(-0.76%)
Feb 04, 2013 39.40 39.41 39.08 39.10 10,851,864 -0.53(-1.34%)
Feb 01, 2013 39.40 39.65 39.10 39.64 17,021,664 +0.55(+1.41%)
Jan 31, 2013 39.89 40.07 38.96 39.08 25,113,084 -2.08(-5.06%)
Jan 30, 2013 41.56 41.81 41.05 41.17 10,080,871 -0.38(-0.92%)
Jan 29, 2013 41.11 41.62 41.07 41.55 10,927,270 +0.61(+1.50%)
Jan 28, 2013 41.02 41.06 40.55 40.94 7,255,675 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.15 8,163,941 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.71 10,519,304 +0.58(+1.44%)
Jan 23, 2013 40.32 40.37 40.05 40.13 6,668,047 -0.29(-0.72%)
Jan 22, 2013 39.96 40.42 39.87 40.42 6,914,824 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.74 39.94 7,879,199 +0.09(+0.22%)
Jan 17, 2013 39.83 39.97 39.52 39.85 7,864,849 +0.18(+0.44%)
Jan 16, 2013 39.72 39.85 39.58 39.68 8,307,281 -0.10(-0.25%)
Jan 15, 2013 39.35 39.81 39.29 39.78 9,171,567 +0.38(+0.96%)
Jan 14, 2013 39.22 39.45 39.21 39.40 6,195,731 +0.13(+0.34%)
Jan 11, 2013 39.31 39.33 39.10 39.27 5,883,506 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.16 39.42 8,064,748 +0.17(+0.43%)
Jan 09, 2013 39.48 39.54 39.20 39.25 6,167,602 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.33 9,109,069 -0.54(-1.35%)
Jan 07, 2013 40.18 40.24 39.78 39.87 8,147,342 -0.44(-1.10%)
Jan 04, 2013 39.95 40.36 39.93 40.32 7,164,128 +0.44(+1.12%)
Jan 03, 2013 39.85 40.07 39.67 39.87 6,496,684 -0.03(-0.07%)
Jan 02, 2013 39.62 39.91 39.08 39.90 9,295,073 +0.82(+2.10%)
Dec 31, 2012 38.40 39.08 38.30 39.08 10,172,912 +0.62(+1.61%)
Dec 28, 2012 38.83 38.88 38.42 38.46 7,215,045 -0.56(-1.43%)
Dec 27, 2012 39.08 39.21 38.54 39.02 7,538,752 -0.03(-0.09%)
Dec 26, 2012 39.50 39.54 39.00 39.05 7,066,110 -0.33(-0.84%)
Dec 24, 2012 39.46 39.55 39.31 39.38 3,148,248 -0.11(-0.29%)
Dec 21, 2012 39.45 39.78 39.23 39.49 22,691,170 -0.45(-1.13%)
Dec 20, 2012 39.96 40.09 39.44 39.95 10,602,312 +0.05(+0.14%)
Dec 19, 2012 39.99 40.20 39.89 39.89 10,209,282 -0.07(-0.17%)
Dec 18, 2012 39.23 39.99 39.21 39.96 10,846,330 +0.69(+1.75%)
Dec 17, 2012 39.07 39.53 38.86 39.27 8,139,085 +0.40(+1.02%)
Dec 14, 2012 38.81 39.02 38.78 38.87 5,725,130 -0.13(-0.33%)
Dec 13, 2012 39.15 39.17 38.77 39.00 9,001,901 -0.22(-0.55%)
Dec 12, 2012 39.33 39.59 39.14 39.22 8,132,547 +0.05(+0.14%)
Dec 11, 2012 39.09 39.34 38.98 39.16 7,132,559 +0.16(+0.41%)
Dec 10, 2012 38.81 39.14 38.81 39.00 7,907,206 -0.04(-0.10%)
Dec 07, 2012 38.74 39.04 38.68 39.04 7,927,546 +0.40(+1.03%)
Dec 06, 2012 38.53 38.75 38.36 38.65 9,920,783 +0.11(+0.30%)
Dec 05, 2012 38.30 38.82 38.17 38.53 8,979,427 +0.23(+0.60%)
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.