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
Tesoro Petroleum Co
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 29, 2008
37.87
38.02
36.83
37.14
3,915,589
-1.10(-2.88%)
Feb 28, 2008
40.33
40.47
37.51
38.24
5,759,425
-2.53(-6.21%)
Feb 27, 2008
41.47
41.84
40.43
40.77
2,762,012
-1.03(-2.46%)
Feb 26, 2008
39.43
42.20
39.30
41.80
5,206,178
+2.10(+5.29%)
Feb 25, 2008
39.12
39.93
38.60
39.70
3,915,430
+0.19(+0.48%)
Feb 22, 2008
38.98
39.59
38.00
39.51
3,656,543
+0.76(+1.96%)
Feb 21, 2008
40.03
40.69
38.52
38.75
3,351,715
-1.47(-3.65%)
Feb 20, 2008
38.61
40.55
38.61
40.22
5,060,491
+1.26(+3.23%)
Feb 19, 2008
37.54
39.70
37.54
38.96
5,293,964
+1.87(+5.04%)
Feb 18, 2008
37.49
37.59
36.00
37.09
0
+0.00(+0.00%)
Feb 15, 2008
37.49
37.59
36.00
37.09
3,119,215
-0.65(-1.72%)
Feb 14, 2008
38.05
38.18
37.20
37.74
3,241,195
+0.36(+0.96%)
Feb 13, 2008
36.94
37.47
36.48
37.38
2,169,067
+0.79(+2.16%)
Feb 12, 2008
37.88
38.35
36.08
36.59
3,178,509
-0.47(-1.27%)
Feb 11, 2008
38.00
38.14
36.35
37.06
3,631,707
-0.87(-2.29%)
Feb 08, 2008
36.33
38.49
36.32
37.93
3,848,215
+1.47(+4.03%)
Feb 07, 2008
35.07
36.93
34.50
36.46
4,153,560
+0.89(+2.50%)
Feb 06, 2008
36.82
36.98
35.43
35.57
3,208,843
-0.79(-2.17%)
Feb 05, 2008
37.14
37.20
36.28
36.36
3,153,078
-1.21(-3.22%)
Feb 04, 2008
38.40
38.61
37.16
37.57
4,046,191
-0.74(-1.93%)
Feb 01, 2008
39.14
39.80
37.15
38.31
5,856,182
-0.59(-1.52%)
Jan 31, 2008
38.45
40.04
36.75
38.90
5,814,105
-1.50(-3.71%)
Jan 30, 2008
41.19
41.65
39.90
40.40
3,923,670
-0.65(-1.58%)
Jan 29, 2008
40.11
41.98
39.92
41.05
5,960,333
+2.66(+6.93%)
Jan 28, 2008
39.99
39.99
38.05
38.39
5,641,051
-0.90(-2.29%)
Jan 25, 2008
41.83
43.11
38.91
39.29
7,196,198
-0.52(-1.31%)
Jan 24, 2008
38.00
40.14
37.95
39.81
5,791,489
+2.04(+5.40%)
Jan 23, 2008
36.45
38.00
34.00
37.77
6,671,608
+0.97(+2.64%)
Jan 22, 2008
35.35
38.30
35.35
36.80
6,184,398
-2.11(-5.42%)
Jan 21, 2008
36.12
39.24
35.89
38.91
0
+0.00(+0.00%)
Jan 18, 2008
36.12
39.24
35.89
38.91
6,501,575
+3.03(+8.44%)
Jan 17, 2008
36.86
37.87
35.69
35.88
5,454,139
-0.14(-0.39%)
Jan 16, 2008
36.65
37.59
35.50
36.02
4,543,149
-1.05(-2.83%)
Jan 15, 2008
38.70
38.70
36.75
37.07
5,142,332
-2.30(-5.84%)
Jan 14, 2008
38.49
39.55
36.91
39.37
7,027,953
+1.86(+4.96%)
Jan 11, 2008
39.90
39.90
36.94
37.51
9,482,379
-2.68(-6.67%)
Jan 10, 2008
39.76
40.59
39.05
40.19
5,484,709
-0.20(-0.50%)
Jan 09, 2008
41.65
41.90
39.00
40.39
5,719,691
-2.11(-4.96%)
Jan 08, 2008
42.66
43.74
42.30
42.50
4,314,527
+0.23(+0.54%)
Jan 07, 2008
42.83
43.47
41.48
42.27
4,633,910
-1.28(-2.94%)
Jan 04, 2008
44.87
45.25
43.32
43.55
4,019,739
-1.64(-3.63%)
Jan 03, 2008
47.63
48.21
45.10
45.19
5,084,484
-2.56(-5.36%)
Jan 02, 2008
47.75
48.35
47.45
47.75
2,799,670
+0.05(+0.10%)
Jan 01, 2008
47.69
48.04
47.01
47.70
0
+0.00(+0.00%)
Dec 31, 2007
47.69
48.04
47.01
47.70
2,452,540
-0.23(-0.48%)
Dec 28, 2007
49.12
49.12
47.63
47.93
2,108,795
-0.31(-0.64%)
Dec 27, 2007
49.34
49.34
48.03
48.24
1,399,740
-0.18(-0.37%)
Dec 26, 2007
48.19
48.88
48.06
48.42
1,254,230
+0.40(+0.83%)
Dec 24, 2007
47.96
48.39
47.55
48.02
1,091,895
+0.18(+0.38%)
Dec 21, 2007
47.87
48.37
47.37
47.84
2,769,191
-0.03(-0.06%)
Dec 20, 2007
49.74
49.74
47.45
47.87
3,844,978
-1.44(-2.92%)
Dec 19, 2007
50.00
50.25
49.06
49.31
3,619,179
-0.55(-1.10%)
Dec 18, 2007
49.20
50.09
48.36
49.86
3,945,186
+1.15(+2.36%)
Dec 17, 2007
48.06
50.00
48.03
48.71
5,329,555
+0.84(+1.75%)
Dec 14, 2007
45.11
48.24
44.85
47.87
6,616,201
+2.58(+5.70%)
Dec 13, 2007
46.23
46.23
44.53
45.29
3,125,987
-1.12(-2.41%)
Dec 12, 2007
46.44
46.78
45.30
46.41
4,237,124
+1.16(+2.56%)
Dec 11, 2007
47.40
47.40
45.04
45.25
2,610,276
-1.98(-4.19%)
Dec 10, 2007
48.50
48.60
47.19
47.23
2,032,570
-0.91(-1.89%)
Dec 07, 2007
47.15
48.46
47.00
48.14
3,797,077
+1.12(+2.38%)
Dec 06, 2007
46.40
47.45
46.40
47.02
4,126,755
-0.02(-0.04%)
Dec 05, 2007
48.30
48.30
46.08
47.04
5,428,528
-0.73(-1.53%)
Dec 04, 2007
49.71
49.71
47.71
47.77
3,952,945
-2.14(-4.29%)
Dec 03, 2007
50.06
50.37
49.35
49.91
2,948,290
+0.73(+1.48%)
Nov 30, 2007
50.15
50.15
48.58
49.18
4,675,443
-0.07(-0.14%)
Nov 29, 2007
48.78
50.25
48.63
49.25
3,474,456
+0.47(+0.96%)
Nov 28, 2007
48.61
49.40
47.48
48.78
4,414,315
+0.13(+0.27%)
Nov 27, 2007
49.12
49.35
47.90
48.65
7,019,285
-3.04(-5.88%)
Nov 26, 2007
54.00
55.49
51.65
51.69
4,394,262
-4.23(-7.56%)
Nov 23, 2007
55.25
56.53
55.10
55.92
1,138,805
+0.92(+1.67%)
Nov 21, 2007
57.00
57.10
55.00
55.00
3,825,203
-1.68(-2.96%)
Nov 20, 2007
55.72
56.96
55.25
56.68
3,338,020
+1.16(+2.09%)
Nov 19, 2007
56.04
56.04
54.70
55.52
4,323,061
-0.32(-0.57%)
Nov 16, 2007
55.00
55.84
54.09
55.84
5,197,634
+1.46(+2.68%)
Nov 15, 2007
56.37
57.00
54.00
54.38
4,287,647
-2.10(-3.72%)
Nov 14, 2007
59.56
59.95
55.94
56.48
6,984,238
-2.56(-4.34%)
Nov 13, 2007
54.23
59.23
54.00
59.04
6,811,397
+4.87(+8.99%)
Nov 12, 2007
56.00
56.29
54.07
54.17
3,645,015
-1.85(-3.30%)
Nov 09, 2007
56.50
57.12
54.61
56.02
3,891,353
-0.28(-0.50%)
Nov 08, 2007
57.08
57.64
54.70
56.30
5,884,596
-0.34(-0.60%)
Nov 07, 2007
60.44
60.44
56.64
56.64
5,411,842
-2.49(-4.21%)
Nov 06, 2007
56.50
59.18
55.93
59.13
4,462,650
+3.43(+6.16%)
Nov 05, 2007
56.75
57.15
54.61
55.70
4,813,063
-1.65(-2.88%)
Nov 02, 2007
57.51
58.61
56.05
57.35
6,913,800
+0.06(+0.10%)
Nov 01, 2007
58.55
60.20
57.24
57.29
6,204,400
-3.24(-5.35%)
Oct 31, 2007
60.77
61.21
59.53
60.53
4,081,600
+0.89(+1.49%)
Oct 30, 2007
60.99
61.84
59.50
59.64
4,101,700
-1.47(-2.41%)
Oct 29, 2007
64.60
64.60
61.11
61.11
7,087,800
-3.37(-5.23%)
Oct 26, 2007
65.33
65.98
62.50
64.48
15,083,673
+7.28(+12.73%)
Oct 25, 2007
55.40
57.49
54.66
57.20
6,449,600
+1.94(+3.51%)
Oct 24, 2007
53.40
55.33
52.17
55.26
5,422,100
+1.81(+3.39%)
Oct 23, 2007
53.24
53.60
52.24
53.45
3,135,200
+0.58(+1.10%)
Oct 22, 2007
50.77
52.97
50.57
52.87
4,487,100
+1.17(+2.26%)
Oct 19, 2007
52.70
52.87
51.29
51.70
5,124,000
-1.34(-2.53%)
Oct 18, 2007
52.49
53.39
52.34
53.04
4,145,600
-0.03(-0.06%)
Oct 17, 2007
54.40
54.50
52.37
53.07
5,633,700
-0.84(-1.56%)
Oct 16, 2007
54.97
54.97
53.37
53.91
4,173,991
-1.03(-1.87%)
Oct 15, 2007
54.55
55.11
53.63
54.94
3,826,700
+0.88(+1.63%)
Oct 12, 2007
54.08
54.41
53.38
54.06
4,694,175
-0.55(-1.01%)
Oct 11, 2007
56.21
56.25
53.63
54.61
8,468,730
-0.64(-1.16%)
Oct 10, 2007
50.90
55.58
50.72
55.25
8,828,836
+3.25(+6.25%)
Oct 09, 2007
49.99
52.40
49.83
52.00
6,554,300
+2.27(+4.56%)
Oct 08, 2007
48.50
50.28
48.50
49.73
3,970,400
+0.96(+1.97%)
Oct 05, 2007
48.10
49.37
47.63
48.77
3,468,500
+0.77(+1.60%)
Oct 04, 2007
46.42
48.30
46.33
48.00
3,943,592
+1.19(+2.54%)
Oct 03, 2007
47.25
47.94
45.75
46.81
5,914,940
-0.58(-1.22%)
Oct 02, 2007
46.51
47.46
46.13
47.39
3,843,800
+0.62(+1.33%)
Oct 01, 2007
45.85
47.03
45.40
46.77
4,369,000
+0.75(+1.63%)
Sep 28, 2007
47.24
47.24
45.45
46.02
6,974,240
-1.12(-2.38%)
Sep 27, 2007
49.34
49.45
47.01
47.14
9,909,000
-2.56(-5.15%)
Sep 26, 2007
50.80
51.81
49.01
49.70
25,234,500
-1.31(-2.57%)
Sep 25, 2007
50.81
52.27
50.25
51.01
10,272,400
+1.37(+2.76%)
Sep 24, 2007
50.51
51.16
49.36
49.64
2,957,800
-1.15(-2.26%)
Sep 21, 2007
49.09
51.02
48.96
50.79
3,300,800
+1.89(+3.87%)
Sep 20, 2007
48.74
49.13
48.00
48.90
2,645,200
+0.39(+0.80%)
Sep 19, 2007
50.05
50.59
48.00
48.51
3,441,500
-0.80(-1.62%)
Sep 18, 2007
48.30
49.86
47.38
49.31
3,775,800
+1.01(+2.09%)
Sep 17, 2007
48.95
49.43
47.90
48.30
2,430,750
-1.10(-2.23%)
Sep 14, 2007
48.81
50.15
48.75
49.40
2,651,100
-0.03(-0.06%)
Sep 13, 2007
47.70
49.82
47.70
49.43
4,153,100
+1.98(+4.17%)
Sep 12, 2007
47.24
48.31
46.00
47.45
5,912,112
+0.95(+2.04%)
Sep 11, 2007
47.64
47.90
45.67
46.50
4,027,000
-0.86(-1.82%)
Sep 10, 2007
49.40
49.40
47.12
47.36
3,524,900
-2.17(-4.38%)
Sep 07, 2007
50.05
50.18
48.39
49.53
2,924,600
-1.58(-3.09%)
Sep 06, 2007
50.73
52.95
50.10
51.11
5,403,600
+0.38(+0.75%)
Sep 05, 2007
50.29
51.16
50.11
50.73
2,252,891
-0.48(-0.94%)
Sep 04, 2007
49.32
51.79
49.03
51.21
2,665,500
+1.88(+3.81%)
Aug 31, 2007
48.52
49.72
48.30
49.33
1,845,300
+1.57(+3.29%)
Aug 30, 2007
48.94
49.70
47.50
47.76
2,596,300
-1.18(-2.41%)
Aug 29, 2007
48.05
49.33
47.65
48.94
3,236,100
+1.04(+2.17%)
Aug 28, 2007
49.21
49.21
47.62
47.90
2,145,100
-1.20(-2.44%)
Aug 27, 2007
50.86
50.86
49.07
49.10
2,243,402
-1.86(-3.65%)
Aug 24, 2007
49.95
51.41
49.64
50.96
2,428,100
+1.26(+2.54%)
Aug 23, 2007
49.04
49.98
48.10
49.70
3,054,700
+0.66(+1.35%)
Aug 22, 2007
47.11
49.41
46.90
49.04
3,952,400
+2.54(+5.46%)
Aug 21, 2007
46.11
47.23
45.77
46.50
3,163,800
-0.08(-0.17%)
Aug 20, 2007
46.00
47.06
44.95
46.58
2,975,700
-0.37(-0.79%)
Aug 17, 2007
46.50
47.41
45.00
46.95
3,743,900
+1.95(+4.33%)
Aug 16, 2007
43.93
45.00
42.72
45.00
4,721,500
+0.28(+0.63%)
Aug 15, 2007
47.03
48.39
44.52
44.72
4,343,528
-2.18(-4.65%)
Aug 14, 2007
49.20
49.94
46.88
46.90
3,706,700
-1.77(-3.64%)
Aug 13, 2007
49.30
50.91
48.05
48.67
3,279,700
-0.63(-1.28%)
Aug 10, 2007
47.00
49.47
46.30
49.30
4,162,593
+2.30(+4.89%)
Aug 09, 2007
48.62
49.18
45.01
47.00
5,176,827
-1.62(-3.33%)
Aug 08, 2007
48.10
50.62
48.05
48.62
5,654,695
+0.45(+0.93%)
Aug 07, 2007
45.99
48.25
45.20
48.17
6,763,900
+1.33(+2.84%)
Aug 06, 2007
45.14
46.90
42.64
46.84
6,459,338
+1.90(+4.23%)
Aug 03, 2007
46.05
48.32
44.57
44.94
4,877,000
-3.38(-7.00%)
Aug 02, 2007
48.30
49.25
46.25
48.32
4,303,589
-0.02(-0.04%)
Aug 01, 2007
50.05
50.48
46.70
48.34
5,260,455
-1.46(-2.93%)
Jul 31, 2007
51.29
51.93
49.66
49.80
4,006,399
-0.51(-1.01%)
Jul 30, 2007
48.45
50.94
48.24
50.31
5,148,086
+2.42(+5.05%)
Jul 27, 2007
49.30
49.88
47.47
47.89
4,696,397
-1.54(-3.12%)
Jul 26, 2007
50.47
50.84
48.16
49.43
5,078,282
-2.09(-4.06%)
Jul 25, 2007
51.55
52.38
49.10
51.52
6,099,405
+0.15(+0.29%)
Jul 24, 2007
53.71
53.71
51.01
51.37
5,507,764
-3.49(-6.36%)
Jul 23, 2007
54.88
55.95
53.85
54.86
4,826,700
+0.48(+0.88%)
Jul 20, 2007
55.37
55.85
54.10
54.38
3,388,578
-1.26(-2.26%)
Jul 19, 2007
56.87
56.90
55.01
55.64
3,225,975
-0.81(-1.43%)
Jul 18, 2007
54.64
56.69
54.30
56.45
5,413,889
+1.40(+2.54%)
Jul 17, 2007
56.95
57.35
54.84
55.05
5,478,610
-2.45(-4.26%)
Jul 16, 2007
59.02
59.15
57.10
57.50
4,242,398
-1.70(-2.87%)
Jul 13, 2007
59.60
60.48
58.85
59.20
2,436,900
-0.38(-0.64%)
Jul 12, 2007
60.54
60.86
58.43
59.58
3,747,306
-0.62(-1.03%)
Jul 11, 2007
60.43
61.22
59.84
60.20
3,588,700
-0.60(-0.99%)
Jul 10, 2007
58.95
62.00
58.75
60.80
4,615,382
+1.43(+2.41%)
Jul 09, 2007
59.06
59.94
58.96
59.37
2,548,305
+0.46(+0.78%)
Jul 06, 2007
58.29
59.68
58.29
58.91
2,902,497
+1.03(+1.78%)
Jul 05, 2007
58.15
59.10
57.21
57.88
3,224,189
-0.05(-0.09%)
Jul 03, 2007
57.66
58.10
57.30
57.93
1,235,800
+0.21(+0.36%)
Jul 02, 2007
56.98
57.87
56.81
57.72
2,725,737
+0.57(+1.00%)
Jun 29, 2007
58.03
58.52
56.56
57.15
2,991,270
-0.04(-0.07%)
Jun 28, 2007
56.57
59.49
56.73
57.19
6,361,089
+0.62(+1.10%)
Jun 27, 2007
56.60
57.02
54.09
56.57
7,573,742
-1.34(-2.31%)
Jun 26, 2007
60.33
60.33
57.69
57.91
3,775,264
-3.06(-5.02%)
Jun 25, 2007
60.47
61.40
59.66
60.97
2,750,600
-0.47(-0.76%)
Jun 22, 2007
62.18
62.86
60.63
61.44
4,019,800
-0.81(-1.30%)
Jun 21, 2007
61.20
62.40
60.87
62.25
2,885,700
+1.57(+2.59%)
Jun 20, 2007
63.34
63.64
60.50
60.68
4,903,000
-2.37(-3.76%)
Jun 19, 2007
63.55
63.80
62.80
63.05
2,569,700
-0.50(-0.79%)
Jun 18, 2007
63.68
64.21
62.76
63.55
3,543,600
+0.79(+1.26%)
Jun 15, 2007
62.25
63.59
62.10
62.76
4,154,200
+1.36(+2.21%)
Jun 14, 2007
59.85
61.42
59.61
61.40
3,336,100
+1.67(+2.80%)
Jun 13, 2007
58.00
60.38
57.95
59.73
5,104,400
+2.09(+3.63%)
Jun 12, 2007
58.70
58.70
57.58
57.64
3,753,200
-1.06(-1.81%)
Jun 11, 2007
60.83
60.83
58.33
58.70
3,334,340
-0.50(-0.84%)
Jun 08, 2007
58.14
59.20
57.00
59.20
4,330,912
+0.28(+0.48%)
Jun 07, 2007
60.29
61.38
58.70
58.92
4,960,800
-1.39(-2.30%)
Jun 06, 2007
62.47
62.37
60.02
60.31
5,281,250
-2.83(-4.48%)
Jun 05, 2007
63.56
63.85
62.65
63.14
4,214,895
-0.81(-1.27%)
Jun 04, 2007
64.10
64.65
63.34
63.95
3,522,800
+0.21(+0.33%)
Jun 01, 2007
61.95
63.96
62.03
63.74
4,032,285
+1.86(+3.01%)
May 31, 2007
62.31
63.63
61.54
61.88
6,339,085
-0.12(-0.19%)
May 30, 2007
59.77
62.14
59.20
62.00
4,571,787
+2.17(+3.64%)
May 29, 2007
59.63
60.65
59.16
59.83
3,145,950
-0.07(-0.12%)
May 25, 2007
58.90
60.03
58.85
59.90
2,609,580
+1.93(+3.32%)
May 24, 2007
59.01
59.98
57.78
57.97
3,324,054
-0.81(-1.39%)
May 23, 2007
60.12
60.56
58.73
58.78
4,352,400
-1.22(-2.03%)
May 22, 2007
60.66
61.93
59.86
60.01
3,449,500
-0.49(-0.82%)
May 21, 2007
59.78
61.12
59.45
60.50
3,193,050
+1.01(+1.70%)
May 18, 2007
58.42
59.65
57.88
59.49
2,505,252
+1.24(+2.13%)
May 17, 2007
56.84
58.70
56.90
58.25
3,382,647
+1.15(+2.01%)
May 16, 2007
58.35
58.49
55.75
57.10
4,854,904
-1.25(-2.14%)
May 15, 2007
58.23
59.37
57.93
58.35
3,237,968
-0.55(-0.93%)
May 14, 2007
59.75
61.17
58.76
58.90
3,129,006
-0.75(-1.26%)
May 11, 2007
58.99
60.00
58.75
59.65
2,413,166
+1.20(+2.04%)
May 10, 2007
59.54
60.41
57.96
58.45
3,244,146
-1.16(-1.94%)
May 09, 2007
58.18
59.75
57.75
59.61
4,117,585
+1.58(+2.72%)
May 08, 2007
58.00
58.48
56.92
58.03
4,495,944
-0.10(-0.17%)
May 07, 2007
58.40
58.48
57.61
58.13
2,801,050
-0.35(-0.60%)
May 04, 2007
57.75
59.59
57.56
58.48
3,763,050
+1.00(+1.75%)
May 03, 2007
58.27
59.92
56.92
57.48
8,909,024
-4.44(-7.17%)
May 02, 2007
60.50
62.20
59.82
61.91
4,437,675
+1.91(+3.17%)
May 01, 2007
60.88
61.45
59.48
60.01
4,996,475
-0.59(-0.97%)
Apr 30, 2007
59.60
62.94
59.41
60.60
6,447,323
+1.02(+1.70%)
Apr 27, 2007
59.35
59.90
58.76
59.59
2,273,928
+0.16(+0.26%)
Apr 26, 2007
58.27
59.88
57.85
59.43
4,045,950
+1.16(+1.98%)
Apr 25, 2007
55.05
58.36
54.88
58.27
4,687,968
+3.86(+7.09%)
Apr 24, 2007
54.65
55.16
54.12
54.41
1,738,716
-0.52(-0.96%)
Apr 23, 2007
54.05
55.25
53.92
54.94
2,176,854
+0.53(+0.97%)
Apr 20, 2007
54.33
54.70
53.48
54.41
2,548,270
+0.45(+0.84%)
Apr 19, 2007
53.80
54.73
53.12
53.95
2,740,750
-0.11(-0.20%)
Apr 18, 2007
54.37
54.50
53.41
54.06
5,081,776
-0.30(-0.56%)
Apr 17, 2007
55.26
55.27
53.55
54.37
4,623,280
-0.89(-1.61%)
Apr 16, 2007
55.35
55.88
54.66
55.26
3,744,000
-0.61(-1.09%)
Apr 13, 2007
55.78
56.27
55.53
55.87
2,539,318
+0.09(+0.17%)
Apr 12, 2007
55.52
56.00
54.71
55.77
3,402,900
+0.45(+0.81%)
Apr 11, 2007
54.13
55.73
54.13
55.33
4,785,503
+1.20(+2.21%)
Apr 10, 2007
53.99
54.24
53.56
54.13
1,642,320
+0.35(+0.65%)
Apr 09, 2007
53.02
54.32
52.62
53.78
2,331,100
+0.88(+1.67%)
Apr 05, 2007
53.30
53.48
52.67
52.90
1,748,711
-0.18(-0.34%)
Apr 04, 2007
51.30
53.24
51.12
53.08
3,637,118
+1.78(+3.46%)
Apr 03, 2007
50.88
51.50
50.05
51.30
2,382,475
+0.41(+0.82%)
Apr 02, 2007
50.22
51.23
50.19
50.88
1,776,850
+0.67(+1.33%)
Mar 30, 2007
50.26
51.40
49.94
50.22
2,436,087
-0.07(-0.14%)
Mar 29, 2007
49.16
50.41
49.16
50.28
2,850,415
+1.62(+3.33%)
Mar 28, 2007
49.45
49.91
48.41
48.66
2,393,680
-0.44(-0.89%)
Mar 27, 2007
49.27
49.37
48.55
49.10
2,757,128
-0.63(-1.27%)
Mar 26, 2007
49.98
50.19
48.98
49.73
3,359,200
-0.69(-1.37%)
Mar 23, 2007
50.08
50.90
50.05
50.42
1,395,335
+0.37(+0.74%)
Mar 22, 2007
49.87
50.48
49.25
50.05
3,152,295
+0.49(+1.00%)
Mar 21, 2007
49.47
50.34
49.05
49.55
2,913,030
+0.19(+0.38%)
Mar 20, 2007
49.45
49.57
48.63
49.37
2,559,828
-0.07(-0.14%)
Mar 19, 2007
49.06
49.74
48.45
49.44
2,368,900
+1.02(+2.11%)
Mar 16, 2007
49.20
49.30
48.10
48.41
1,712,800
-0.47(-0.95%)
Mar 15, 2007
49.05
49.13
48.01
48.88
2,177,419
+0.11(+0.23%)
Mar 14, 2007
48.91
49.10
47.74
48.77
3,043,800
-0.04(-0.08%)
Mar 13, 2007
48.38
49.83
48.35
48.81
3,435,400
+0.43(+0.89%)
Mar 12, 2007
47.11
48.70
46.89
48.38
2,050,800
+0.94(+1.98%)
Mar 09, 2007
47.00
47.75
46.80
47.44
1,779,100
+0.54(+1.15%)
Mar 08, 2007
47.03
47.55
46.55
46.90
2,509,800
+0.04(+0.09%)
Mar 07, 2007
45.88
47.77
45.55
46.86
4,069,000
+0.98(+2.12%)
Mar 06, 2007
46.30
46.41
44.88
45.88
2,247,800
+1.52(+3.43%)
Mar 05, 2007
45.51
45.88
44.37
44.37
3,247,200
-1.73(-3.76%)
Mar 02, 2007
47.22
47.34
45.51
46.10
3,758,300
-1.12(-2.36%)
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
.