Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Occidental Petroleum
(NY:
OXY
)
62.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
36.59
38.47
36.28
37.85
12,074,739
+0.98(+2.65%)
Dec 30, 2008
35.70
37.02
35.32
36.87
10,398,850
+1.31(+3.69%)
Dec 29, 2008
35.39
36.06
34.83
35.56
9,551,013
+1.40(+4.10%)
Dec 26, 2008
33.72
34.23
33.31
34.16
3,498,145
+0.76(+2.27%)
Dec 24, 2008
33.67
33.87
32.73
33.40
3,084,737
-0.52(-1.53%)
Dec 23, 2008
35.39
35.84
33.50
33.92
9,524,760
-0.39(-1.14%)
Dec 22, 2008
35.79
36.41
33.61
34.31
10,862,410
-1.37(-3.84%)
Dec 19, 2008
33.85
36.20
33.85
35.68
17,735,868
+1.03(+2.97%)
Dec 18, 2008
35.96
36.28
34.18
34.65
13,587,509
-1.60(-4.42%)
Dec 17, 2008
35.64
37.49
35.39
36.25
12,375,489
+0.01(+0.03%)
Dec 16, 2008
34.89
36.32
33.85
36.24
14,356,643
+1.68(+4.87%)
Dec 15, 2008
35.99
36.91
33.77
34.56
12,122,105
-0.22(-0.63%)
Dec 12, 2008
34.61
35.55
33.71
34.78
14,054,984
-1.71(-4.69%)
Dec 11, 2008
36.78
38.42
35.60
36.49
20,384,626
+0.35(+0.96%)
Dec 10, 2008
33.32
36.28
33.31
36.14
17,668,016
+3.60(+11.07%)
Dec 09, 2008
31.58
33.16
31.26
32.54
13,422,702
+0.25(+0.76%)
Dec 08, 2008
30.62
32.92
29.99
32.29
17,359,784
+3.15(+10.80%)
Dec 05, 2008
27.28
29.55
26.04
29.14
15,045,031
+1.42(+5.12%)
Dec 04, 2008
29.27
29.86
27.26
27.72
15,537,585
-2.54(-8.38%)
Dec 03, 2008
29.42
30.40
28.45
30.26
15,965,451
+0.40(+1.33%)
Dec 02, 2008
30.36
30.75
28.64
29.86
18,070,350
+0.91(+3.14%)
Dec 01, 2008
32.27
32.49
28.82
28.95
19,018,454
-5.21(-15.24%)
Nov 28, 2008
34.11
34.46
33.04
34.16
6,906,116
-0.72(-2.06%)
Nov 26, 2008
31.36
34.96
31.36
34.88
12,467,174
+2.68(+8.33%)
Nov 25, 2008
32.68
32.77
30.63
32.20
16,141,415
+0.30(+0.95%)
Nov 24, 2008
30.23
32.86
29.65
31.89
17,507,758
+2.23(+7.53%)
Nov 21, 2008
26.75
30.01
26.18
29.66
24,289,666
+3.97(+15.45%)
Nov 20, 2008
28.47
28.92
25.35
25.69
19,206,512
-3.41(-11.71%)
Nov 19, 2008
30.34
31.17
28.90
29.10
14,969,606
-1.58(-5.16%)
Nov 18, 2008
29.75
31.35
29.25
30.68
13,984,043
+1.02(+3.45%)
Nov 17, 2008
30.09
31.22
29.60
29.66
9,169,222
-0.74(-2.45%)
Nov 14, 2008
30.60
32.42
29.37
30.40
0
-1.22(-3.87%)
Nov 13, 2008
28.64
31.68
26.56
31.63
21,648,490
+3.19(+11.23%)
Nov 12, 2008
30.96
31.04
28.40
28.44
16,519,293
-3.37(-10.59%)
Nov 11, 2008
32.59
32.84
31.16
31.80
11,956,052
-1.63(-4.87%)
Nov 10, 2008
35.23
35.23
32.31
33.43
9,169,154
+0.33(+1.01%)
Nov 07, 2008
33.20
33.56
31.62
33.10
13,560,441
+0.60(+1.84%)
Nov 06, 2008
33.51
34.06
32.19
32.50
15,511,136
-1.53(-4.50%)
Nov 05, 2008
35.33
36.38
33.72
34.03
13,761,960
-2.61(-7.13%)
Nov 04, 2008
34.25
37.00
34.21
36.64
16,894,506
+3.10(+9.23%)
Nov 03, 2008
34.52
35.49
32.80
33.55
10,595,291
-1.50(-4.27%)
Oct 31, 2008
33.95
36.43
33.46
35.04
14,181,802
+0.51(+1.48%)
Oct 30, 2008
32.88
34.77
31.63
34.53
16,828,054
+2.47(+7.72%)
Oct 29, 2008
32.40
34.35
30.16
32.06
21,905,484
+0.70(+2.23%)
Oct 28, 2008
28.62
31.40
26.50
31.36
16,143,835
+4.81(+18.11%)
Oct 27, 2008
27.78
29.27
26.18
26.55
17,609,892
-2.28(-7.90%)
Oct 24, 2008
26.88
29.73
26.25
28.83
14,047,767
-1.83(-5.97%)
Oct 23, 2008
28.91
31.10
27.71
30.66
17,917,998
+2.33(+8.22%)
Oct 22, 2008
29.56
29.81
27.52
28.33
18,475,640
-2.92(-9.35%)
Oct 21, 2008
32.61
32.96
30.28
31.25
16,719,868
-2.52(-7.47%)
Oct 20, 2008
30.66
34.03
30.08
33.77
14,399,092
+4.44(+15.12%)
Oct 17, 2008
28.36
32.18
27.82
29.34
19,989,326
+0.10(+0.35%)
Oct 16, 2008
27.61
29.51
25.19
29.24
30,229,440
+2.21(+8.17%)
Oct 15, 2008
31.51
31.73
26.62
27.03
24,864,790
-6.13(-18.49%)
Oct 14, 2008
34.03
34.86
31.45
33.16
20,653,494
+0.81(+2.52%)
Oct 13, 2008
30.30
32.75
29.03
32.35
26,485,812
+4.65(+16.79%)
Oct 10, 2008
28.15
30.21
25.67
27.70
32,953,770
-2.59(-8.54%)
Oct 09, 2008
35.45
35.69
30.14
30.28
18,471,292
-4.13(-12.01%)
Oct 08, 2008
32.97
36.45
32.27
34.42
28,366,014
+0.42(+1.24%)
Oct 07, 2008
37.90
38.37
33.77
33.99
18,928,370
-3.11(-8.38%)
Oct 06, 2008
37.22
37.82
33.20
37.10
23,427,716
-1.72(-4.42%)
Oct 03, 2008
39.64
42.05
38.50
38.82
0
-0.23(-0.60%)
Oct 02, 2008
41.56
41.56
38.23
39.05
18,609,286
-3.48(-8.19%)
Oct 01, 2008
44.23
44.23
41.12
42.54
14,750,623
-1.91(-4.30%)
Sep 30, 2008
42.71
44.67
42.27
44.45
12,381,066
+3.44(+8.38%)
Sep 29, 2008
46.61
46.61
40.69
41.01
22,380,892
-7.78(-15.94%)
Sep 26, 2008
47.76
48.89
46.49
48.79
0
-0.35(-0.71%)
Sep 25, 2008
48.41
49.72
47.96
49.14
11,349,748
+0.78(+1.60%)
Sep 24, 2008
49.27
49.43
47.87
48.36
10,250,487
-0.32(-0.66%)
Sep 23, 2008
50.90
51.82
48.23
48.68
13,886,624
-2.57(-5.02%)
Sep 22, 2008
50.70
53.10
50.57
51.26
17,579,666
+0.47(+0.92%)
Sep 19, 2008
46.86
52.06
45.96
50.79
0
+6.03(+13.46%)
Sep 18, 2008
44.96
46.78
43.20
44.76
17,514,610
+1.20(+2.75%)
Sep 17, 2008
43.91
46.39
42.69
43.56
20,689,942
-0.48(-1.09%)
Sep 16, 2008
41.16
44.16
40.35
44.04
17,344,876
+1.36(+3.18%)
Sep 15, 2008
42.59
45.07
42.06
42.69
15,904,530
-3.03(-6.62%)
Sep 12, 2008
44.18
46.09
44.18
45.72
13,877,349
+1.64(+3.72%)
Sep 11, 2008
43.81
44.48
42.40
44.08
14,436,839
+0.00(+0.00%)
Sep 10, 2008
42.05
44.65
41.96
44.08
16,098,265
+2.33(+5.58%)
Sep 09, 2008
44.49
45.14
41.74
41.75
20,934,656
-3.63(-8.01%)
Sep 08, 2008
47.21
47.24
44.67
45.38
12,443,515
-0.85(-1.83%)
Sep 05, 2008
46.50
46.71
44.81
46.23
0
-0.20(-0.43%)
Sep 04, 2008
47.63
48.13
45.72
46.43
14,045,889
-1.20(-2.52%)
Sep 03, 2008
47.47
48.38
46.43
47.63
12,609,172
+0.10(+0.21%)
Sep 02, 2008
47.91
48.29
46.88
47.53
16,088,575
-2.54(-5.08%)
Aug 29, 2008
51.53
51.55
49.79
50.07
0
-0.76(-1.50%)
Aug 28, 2008
53.56
53.91
50.42
50.83
16,038,126
-2.27(-4.28%)
Aug 27, 2008
52.93
53.60
52.80
53.10
8,652,072
+1.05(+2.01%)
Aug 26, 2008
51.34
52.33
51.10
52.06
6,342,071
+1.05(+2.07%)
Aug 25, 2008
51.30
52.34
50.68
51.00
8,763,443
-0.59(-1.15%)
Aug 22, 2008
52.52
52.81
51.04
51.60
0
-1.28(-2.42%)
Aug 21, 2008
52.01
53.60
51.38
52.88
13,851,669
+1.65(+3.21%)
Aug 20, 2008
49.71
51.53
49.52
51.23
14,987,927
+2.19(+4.46%)
Aug 19, 2008
47.15
49.36
47.15
49.04
10,447,332
+1.33(+2.79%)
Aug 18, 2008
48.23
48.95
47.57
47.71
9,532,165
-0.06(-0.12%)
Aug 15, 2008
48.71
48.73
46.52
47.77
0
-1.08(-2.21%)
Aug 14, 2008
49.07
49.24
47.89
48.85
11,307,520
-0.45(-0.91%)
Aug 13, 2008
47.94
49.68
47.50
49.29
13,193,695
+1.67(+3.51%)
Aug 12, 2008
48.42
48.83
47.32
47.62
14,658,461
-0.26(-0.54%)
Aug 11, 2008
48.09
48.68
46.85
47.88
10,474,927
-0.13(-0.26%)
Aug 08, 2008
47.26
48.17
46.49
48.01
12,664,752
-0.18(-0.37%)
Aug 07, 2008
49.56
49.91
48.15
48.18
11,528,148
-0.78(-1.60%)
Aug 06, 2008
47.82
49.35
47.63
48.97
12,340,574
+1.26(+2.65%)
Aug 05, 2008
46.56
47.86
45.87
47.70
14,365,581
+0.87(+1.86%)
Aug 04, 2008
49.89
50.40
46.55
46.83
15,602,129
-3.21(-6.41%)
Aug 01, 2008
49.76
51.04
49.68
50.04
11,245,507
+0.30(+0.61%)
Jul 31, 2008
50.38
50.64
49.14
49.74
14,352,381
-1.17(-2.31%)
Jul 30, 2008
48.08
51.55
47.39
50.91
20,325,222
+2.99(+6.24%)
Jul 29, 2008
47.92
48.49
46.48
47.92
16,186,448
-0.08(-0.17%)
Jul 28, 2008
48.39
49.43
47.55
48.00
13,904,838
+0.23(+0.49%)
Jul 25, 2008
46.18
48.59
45.87
47.77
16,663,003
+1.50(+3.23%)
Jul 24, 2008
46.41
47.27
44.30
46.27
28,446,436
+0.71(+1.55%)
Jul 23, 2008
48.09
48.97
45.27
45.56
25,578,946
-3.02(-6.21%)
Jul 22, 2008
49.99
50.13
47.99
48.58
14,846,312
-1.87(-3.71%)
Jul 21, 2008
49.13
50.73
48.99
50.45
12,909,221
+1.50(+3.07%)
Jul 18, 2008
48.73
49.33
47.58
48.95
16,375,989
+1.57(+3.32%)
Jul 17, 2008
49.19
50.28
46.13
47.38
22,192,768
-1.20(-2.47%)
Jul 16, 2008
50.47
50.56
47.48
48.58
30,902,554
-2.02(-3.99%)
Jul 15, 2008
53.12
53.31
50.00
50.60
16,623,535
-2.44(-4.59%)
Jul 14, 2008
53.08
54.09
52.40
53.03
8,984,023
+0.01(+0.01%)
Jul 11, 2008
53.19
54.28
52.44
53.03
14,446,652
+0.28(+0.54%)
Jul 10, 2008
51.19
52.84
50.59
52.74
15,804,520
+1.65(+3.22%)
Jul 09, 2008
52.55
52.97
51.02
51.10
15,285,455
-0.97(-1.87%)
Jul 08, 2008
52.38
52.38
50.06
52.07
22,606,814
-1.19(-2.24%)
Jul 07, 2008
54.81
55.34
52.63
53.26
16,548,069
-1.79(-3.24%)
Jul 04, 2008
55.87
56.27
53.72
55.05
9,933,964
+0.00(+0.00%)
Jul 03, 2008
55.87
56.27
53.72
55.05
9,933,964
-0.74(-1.32%)
Jul 02, 2008
57.60
58.35
55.42
55.79
19,352,222
-1.91(-3.30%)
Jul 01, 2008
56.78
58.04
56.09
57.69
16,528,228
+1.00(+1.76%)
Jun 30, 2008
56.69
57.50
56.21
56.69
17,024,994
+0.89(+1.59%)
Jun 27, 2008
53.74
55.85
53.74
55.80
26,327,466
+2.21(+4.13%)
Jun 26, 2008
53.65
54.44
52.69
53.59
13,984,326
+0.05(+0.09%)
Jun 25, 2008
54.22
54.41
52.01
53.54
16,330,864
-0.76(-1.39%)
Jun 24, 2008
55.18
55.39
54.20
54.30
11,468,232
-0.98(-1.77%)
Jun 23, 2008
53.84
55.58
53.31
55.27
16,888,154
+1.24(+2.30%)
Jun 20, 2008
55.75
55.84
53.68
54.03
16,070,701
-0.79(-1.44%)
Jun 19, 2008
57.15
58.03
54.69
54.82
13,633,965
-2.13(-3.73%)
Jun 18, 2008
57.65
57.68
56.21
56.95
10,234,873
-0.56(-0.97%)
Jun 17, 2008
56.30
57.86
55.86
57.50
9,990,646
+1.01(+1.79%)
Jun 16, 2008
55.96
57.04
55.71
56.49
10,553,415
+0.93(+1.67%)
Jun 13, 2008
55.24
56.25
54.91
55.56
13,829,945
-0.20(-0.36%)
Jun 12, 2008
56.78
56.78
55.32
55.77
20,013,700
-2.29(-3.94%)
Jun 11, 2008
57.63
58.36
56.34
58.06
11,796,586
+1.36(+2.39%)
Jun 10, 2008
57.80
59.59
56.03
56.70
14,728,950
-2.33(-3.94%)
Jun 09, 2008
58.97
59.63
58.18
59.03
11,728,328
+0.54(+0.93%)
Jun 06, 2008
58.81
60.99
58.30
58.49
20,992,472
+0.67(+1.16%)
Jun 05, 2008
55.96
57.88
55.24
57.82
11,816,905
+2.68(+4.85%)
Jun 04, 2008
56.26
56.53
55.08
55.14
17,295,068
-1.43(-2.52%)
Jun 03, 2008
57.98
59.15
56.49
56.57
16,270,387
-1.79(-3.07%)
Jun 02, 2008
57.73
59.11
57.58
58.36
11,514,931
+0.36(+0.62%)
May 30, 2008
57.82
58.37
57.31
58.00
12,104,737
+0.64(+1.11%)
May 29, 2008
58.34
59.17
57.34
57.36
12,795,900
-1.39(-2.36%)
May 28, 2008
57.04
58.75
56.61
58.75
13,405,479
+1.11(+1.93%)
May 27, 2008
58.47
58.76
57.36
57.64
12,056,342
-1.25(-2.12%)
May 26, 2008
61.21
61.21
58.28
58.89
0
+0.00(+0.00%)
May 23, 2008
61.21
61.21
58.28
58.89
13,797,202
-1.70(-2.80%)
May 22, 2008
61.05
62.17
60.08
60.59
14,523,167
-0.26(-0.44%)
May 21, 2008
61.94
63.12
60.69
60.85
17,807,316
-0.88(-1.43%)
May 20, 2008
60.69
61.85
60.39
61.74
13,838,089
+1.51(+2.50%)
May 19, 2008
60.16
61.06
59.70
60.23
12,473,413
+0.30(+0.49%)
May 16, 2008
58.21
59.93
57.57
59.93
15,177,267
+2.62(+4.58%)
May 15, 2008
56.93
57.82
55.96
57.31
14,390,570
+1.28(+2.29%)
May 14, 2008
57.22
57.40
55.86
56.03
9,620,165
-0.85(-1.49%)
May 13, 2008
55.80
56.87
54.90
56.87
10,522,226
+1.34(+2.42%)
May 12, 2008
55.07
55.94
54.63
55.53
8,546,854
+0.10(+0.18%)
May 09, 2008
55.53
55.95
54.52
55.43
7,739,902
-0.04(-0.08%)
May 08, 2008
55.45
55.52
54.52
55.47
11,228,789
+0.73(+1.34%)
May 07, 2008
56.52
56.77
54.74
54.74
12,524,400
-1.52(-2.70%)
May 06, 2008
54.68
56.50
54.37
56.26
10,649,804
+2.10(+3.88%)
May 05, 2008
53.18
54.67
53.15
54.16
7,897,967
+1.33(+2.51%)
May 02, 2008
51.98
52.88
51.64
52.83
9,352,306
+1.72(+3.36%)
May 01, 2008
51.93
52.19
49.39
51.12
14,894,095
-1.38(-2.63%)
Apr 30, 2008
52.83
53.43
51.89
52.50
10,267,901
-0.03(-0.05%)
Apr 29, 2008
53.69
53.98
52.47
52.52
9,766,547
-1.44(-2.68%)
Apr 28, 2008
55.20
55.22
53.77
53.97
9,803,062
-0.84(-1.53%)
Apr 25, 2008
53.34
54.83
52.86
54.81
11,922,943
+2.55(+4.88%)
Apr 24, 2008
53.86
53.86
51.87
52.26
12,350,482
-1.07(-2.01%)
Apr 23, 2008
54.43
54.43
52.85
53.33
9,452,162
-0.97(-1.78%)
Apr 22, 2008
53.38
54.86
53.08
54.30
12,092,667
+0.79(+1.47%)
Apr 21, 2008
52.95
53.60
52.33
53.51
10,596,305
+1.23(+2.35%)
Apr 18, 2008
52.37
52.74
51.81
52.28
12,575,212
-0.01(-0.01%)
Apr 17, 2008
52.28
53.06
52.01
52.28
7,094,589
-0.20(-0.38%)
Apr 16, 2008
50.39
52.62
50.27
52.49
14,603,956
+2.35(+4.68%)
Apr 15, 2008
49.84
50.41
49.68
50.14
8,532,884
+0.82(+1.66%)
Apr 14, 2008
48.72
49.79
48.72
49.32
8,295,432
+0.59(+1.22%)
Apr 11, 2008
49.74
49.74
48.64
48.73
4,962,173
-0.86(-1.73%)
Apr 10, 2008
49.65
50.03
49.17
49.58
8,087,673
-0.16(-0.33%)
Apr 09, 2008
48.82
50.40
48.78
49.75
9,318,699
+1.05(+2.16%)
Apr 08, 2008
47.98
49.11
47.91
48.69
7,924,244
+0.39(+0.81%)
Apr 07, 2008
49.35
49.50
48.15
48.30
7,152,965
-0.12(-0.25%)
Apr 04, 2008
47.82
48.88
47.82
48.42
8,019,347
+0.77(+1.62%)
Apr 03, 2008
47.06
48.49
46.81
47.65
10,864,286
+0.40(+0.85%)
Apr 02, 2008
47.00
47.73
46.79
47.25
12,932,341
+0.01(+0.01%)
Apr 01, 2008
46.12
47.32
45.57
47.24
10,028,027
+1.08(+2.34%)
Mar 31, 2008
46.49
47.13
45.53
46.16
8,701,194
-0.03(-0.07%)
Mar 28, 2008
46.50
47.12
45.51
46.20
6,574,895
+0.01(+0.03%)
Mar 27, 2008
46.85
47.41
46.11
46.18
7,497,455
-0.47(-1.01%)
Mar 26, 2008
45.13
46.85
45.13
46.66
9,800,883
+1.38(+3.05%)
Mar 25, 2008
44.91
45.51
44.35
45.27
8,020,642
+0.64(+1.44%)
Mar 24, 2008
44.22
45.36
43.72
44.63
8,169,641
+0.50(+1.14%)
Mar 21, 2008
42.63
44.31
41.89
44.13
14,523,554
-0.00(-0.00%)
Mar 20, 2008
42.63
44.31
41.89
44.13
14,523,554
+0.49(+1.12%)
Mar 19, 2008
46.49
46.91
43.56
43.64
14,306,069
-3.02(-6.48%)
Mar 18, 2008
45.89
46.83
45.16
46.66
11,524,526
+2.08(+4.66%)
Mar 17, 2008
46.82
46.82
43.70
44.59
16,916,466
-2.90(-6.11%)
Mar 14, 2008
49.27
49.27
46.49
47.49
13,252,892
-1.32(-2.71%)
Mar 13, 2008
48.03
49.30
47.24
48.81
10,127,856
+0.61(+1.26%)
Mar 12, 2008
49.73
49.79
48.16
48.21
8,847,839
-1.38(-2.77%)
Mar 11, 2008
47.63
49.81
46.93
49.58
15,118,319
+3.23(+6.97%)
Mar 10, 2008
47.60
47.60
45.95
46.35
9,144,815
-0.52(-1.10%)
Mar 07, 2008
47.16
47.86
46.28
46.87
9,647,563
-0.74(-1.55%)
Mar 06, 2008
49.10
49.39
47.57
47.61
12,779,526
-1.89(-3.83%)
Mar 05, 2008
48.32
49.77
48.07
49.50
11,003,739
+1.65(+3.46%)
Mar 04, 2008
49.00
49.31
47.00
47.85
12,738,054
-1.51(-3.07%)
Mar 03, 2008
48.90
49.73
48.37
49.36
10,275,533
+0.55(+1.12%)
Feb 29, 2008
50.27
50.27
48.30
48.81
10,839,691
-1.92(-3.78%)
Feb 28, 2008
49.39
50.73
49.39
50.73
9,674,854
+1.08(+2.17%)
Feb 27, 2008
48.86
50.09
48.83
49.65
13,050,309
+0.40(+0.81%)
Feb 26, 2008
48.04
49.67
47.89
49.26
12,807,482
+1.29(+2.68%)
Feb 25, 2008
46.71
48.16
46.59
47.97
10,639,680
+1.55(+3.34%)
Feb 22, 2008
46.39
46.90
45.52
46.42
9,589,774
+0.30(+0.66%)
Feb 21, 2008
48.14
48.42
46.01
46.11
10,438,901
-1.93(-4.02%)
Feb 20, 2008
46.85
48.13
46.69
48.04
8,056,238
+0.69(+1.45%)
Feb 19, 2008
46.51
47.86
46.09
47.36
12,309,204
+2.11(+4.66%)
Feb 18, 2008
45.79
45.80
44.36
45.25
0
+0.00(+0.00%)
Feb 15, 2008
45.79
45.80
44.36
45.25
10,230,077
-0.01(-0.01%)
Feb 14, 2008
44.35
46.32
44.35
45.26
13,993,675
+1.01(+2.28%)
Feb 13, 2008
43.45
44.32
42.45
44.25
10,378,757
+1.21(+2.81%)
Feb 12, 2008
43.60
44.17
42.60
43.03
10,364,652
-0.21(-0.48%)
Feb 11, 2008
42.14
43.36
41.34
43.24
13,835,169
+1.17(+2.79%)
Feb 08, 2008
41.00
42.42
41.00
42.07
8,616,319
+0.92(+2.24%)
Feb 07, 2008
40.76
41.62
40.04
41.15
13,675,391
+0.24(+0.59%)
Feb 06, 2008
42.41
42.66
40.74
40.91
11,085,442
-1.13(-2.69%)
Feb 05, 2008
43.00
43.18
42.04
42.04
9,230,203
-1.65(-3.77%)
Feb 04, 2008
43.67
44.19
42.75
43.68
9,069,413
+0.03(+0.06%)
Feb 01, 2008
42.82
44.16
42.32
43.66
13,331,396
+0.88(+2.06%)
Jan 31, 2008
42.68
43.20
41.44
42.78
12,271,467
-0.67(-1.54%)
Jan 30, 2008
43.50
44.54
42.64
43.45
12,221,627
+0.23(+0.54%)
Jan 29, 2008
41.91
43.53
40.84
43.21
16,560,627
+2.41(+5.91%)
Jan 28, 2008
41.15
41.15
39.66
40.80
14,874,102
-0.09(-0.22%)
Jan 25, 2008
42.14
42.56
40.57
40.89
13,994,466
-0.53(-1.28%)
Jan 24, 2008
40.80
41.70
40.36
41.42
16,131,580
+0.68(+1.67%)
Jan 23, 2008
39.70
40.91
38.30
40.74
20,165,392
-0.37(-0.91%)
Jan 22, 2008
40.12
41.77
39.75
41.11
18,312,200
-1.82(-4.23%)
Jan 21, 2008
43.30
44.42
42.30
42.93
0
+0.00(+0.00%)
Jan 18, 2008
43.30
44.42
42.30
42.93
16,730,631
-0.07(-0.16%)
Jan 17, 2008
44.43
45.63
42.91
43.00
18,839,358
-1.21(-2.74%)
Jan 16, 2008
44.69
45.52
42.83
44.21
20,585,632
-1.21(-2.65%)
Jan 15, 2008
46.86
46.88
45.16
45.41
12,205,612
-2.13(-4.47%)
Jan 14, 2008
46.20
47.73
46.20
47.54
8,489,410
+1.66(+3.62%)
Jan 11, 2008
45.72
46.73
45.31
45.88
14,592,480
-0.18(-0.38%)
Jan 10, 2008
47.15
47.29
45.08
46.06
20,486,258
-1.84(-3.83%)
Jan 09, 2008
47.15
48.20
46.49
47.89
13,433,102
+0.89(+1.89%)
Jan 08, 2008
48.54
49.07
46.83
47.00
13,206,255
-1.20(-2.49%)
Jan 07, 2008
49.21
49.52
47.13
48.20
12,604,932
-0.86(-1.75%)
Jan 04, 2008
50.46
50.63
48.93
49.06
10,237,312
-1.73(-3.42%)
Jan 03, 2008
49.50
51.00
49.43
50.80
9,409,472
+1.36(+2.76%)
Jan 02, 2008
49.24
50.06
48.74
49.43
8,601,935
+0.86(+1.77%)
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
.