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
Newfield Exploration
(NY:
NFX
)
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 (%)
Mar 28, 2013
22.30
22.54
22.16
22.42
2,044,649
+0.04(+0.18%)
Mar 27, 2013
22.49
22.58
22.21
22.38
1,402,385
-0.26(-1.15%)
Mar 26, 2013
22.71
22.89
22.51
22.64
1,746,296
+0.09(+0.40%)
Mar 25, 2013
22.90
23.18
22.49
22.55
1,591,747
-0.31(-1.36%)
Mar 22, 2013
23.01
23.36
22.72
22.86
1,820,106
-0.10(-0.44%)
Mar 21, 2013
23.19
23.59
22.89
22.96
1,776,649
-0.42(-1.80%)
Mar 20, 2013
23.59
23.68
23.16
23.38
1,222,449
-0.01(-0.04%)
Mar 19, 2013
23.64
23.86
23.04
23.39
2,053,481
-0.20(-0.85%)
Mar 18, 2013
23.75
24.23
23.47
23.59
1,782,974
-0.52(-2.16%)
Mar 15, 2013
24.07
24.72
23.98
24.11
3,803,452
-0.06(-0.25%)
Mar 14, 2013
23.96
24.32
23.87
24.17
1,677,840
+0.33(+1.38%)
Mar 13, 2013
23.58
23.99
23.49
23.84
1,778,623
+0.31(+1.32%)
Mar 12, 2013
23.93
24.03
23.47
23.53
2,181,413
-0.34(-1.42%)
Mar 11, 2013
23.63
24.04
23.29
23.87
1,558,763
+0.15(+0.63%)
Mar 08, 2013
23.50
23.76
23.21
23.72
1,585,925
+0.39(+1.67%)
Mar 07, 2013
23.19
23.49
22.84
23.33
2,201,990
+0.18(+0.78%)
Mar 06, 2013
22.90
23.29
22.60
23.15
2,068,915
+0.42(+1.85%)
Mar 05, 2013
22.67
22.83
22.50
22.73
2,123,103
+0.24(+1.07%)
Mar 04, 2013
23.04
23.16
22.14
22.49
4,173,451
-0.57(-2.47%)
Mar 01, 2013
22.97
23.37
22.75
23.06
3,832,571
-0.06(-0.26%)
Feb 28, 2013
23.24
23.46
23.11
23.12
3,377,020
-0.12(-0.52%)
Feb 27, 2013
23.45
23.63
23.18
23.24
2,567,195
-0.30(-1.27%)
Feb 26, 2013
23.94
23.98
22.95
23.54
4,870,971
-0.25(-1.05%)
Feb 25, 2013
25.10
25.28
23.77
23.79
3,162,496
-1.13(-4.53%)
Feb 22, 2013
24.62
24.99
24.45
24.92
2,983,666
+0.49(+2.01%)
Feb 21, 2013
24.66
24.70
23.86
24.43
3,376,584
-0.32(-1.29%)
Feb 20, 2013
27.20
27.21
24.63
24.75
6,528,999
-2.55(-9.34%)
Feb 19, 2013
27.22
27.65
26.96
27.30
2,395,750
+0.15(+0.55%)
Feb 15, 2013
27.96
27.96
26.90
27.15
3,968,638
-0.96(-3.42%)
Feb 14, 2013
30.48
30.50
28.00
28.11
4,595,524
-1.68(-5.64%)
Feb 13, 2013
29.56
30.01
29.51
29.79
857,807
+0.36(+1.22%)
Feb 12, 2013
29.44
29.63
29.14
29.43
1,234,051
-0.02(-0.07%)
Feb 11, 2013
29.63
29.63
29.09
29.45
1,063,760
-0.24(-0.81%)
Feb 08, 2013
29.75
30.13
29.56
29.69
1,391,307
+0.07(+0.24%)
Feb 07, 2013
29.76
29.94
29.56
29.62
1,458,855
-0.15(-0.50%)
Feb 06, 2013
29.64
29.92
29.45
29.77
1,277,538
+0.52(+1.78%)
Feb 04, 2013
29.27
29.41
28.98
29.25
1,060,663
-0.30(-1.02%)
Feb 01, 2013
29.69
29.74
29.24
29.55
1,886,240
+0.05(+0.17%)
Jan 31, 2013
29.56
29.80
29.17
29.50
1,326,934
-0.20(-0.67%)
Jan 30, 2013
29.36
30.03
29.24
29.70
2,334,768
+0.39(+1.33%)
Jan 29, 2013
28.76
29.36
28.71
29.31
794,535
+0.56(+1.95%)
Jan 28, 2013
28.90
29.07
28.47
28.75
1,114,895
-0.14(-0.48%)
Jan 25, 2013
28.74
29.13
28.55
28.89
1,261,118
+0.34(+1.19%)
Jan 24, 2013
28.67
29.12
28.41
28.55
1,066,755
-0.10(-0.35%)
Jan 23, 2013
29.08
29.15
28.54
28.65
1,137,413
-0.49(-1.68%)
Jan 22, 2013
28.60
29.20
28.47
29.14
1,204,106
+0.50(+1.75%)
Jan 18, 2013
28.58
28.64
28.24
28.64
1,078,159
+0.09(+0.32%)
Jan 17, 2013
28.50
28.70
28.26
28.55
1,505,517
+0.14(+0.49%)
Jan 16, 2013
28.50
28.59
28.15
28.41
1,735,173
+0.37(+1.32%)
Jan 15, 2013
27.63
28.10
27.56
28.04
1,905,999
+0.29(+1.05%)
Jan 14, 2013
27.99
28.14
27.60
27.75
1,179,128
-0.25(-0.89%)
Jan 11, 2013
28.28
28.49
27.56
28.00
2,537,589
-0.19(-0.67%)
Jan 10, 2013
27.59
28.39
27.23
28.19
3,574,339
+0.90(+3.30%)
Jan 09, 2013
27.34
27.53
27.11
27.29
2,928,483
+0.01(+0.04%)
Jan 08, 2013
27.66
27.71
27.24
27.28
2,010,078
-0.44(-1.59%)
Jan 07, 2013
27.74
28.01
27.58
27.72
2,156,348
-0.31(-1.11%)
Jan 04, 2013
27.49
28.20
27.49
28.03
2,443,540
+0.52(+1.89%)
Jan 03, 2013
27.18
27.73
27.00
27.51
2,695,491
+0.25(+0.92%)
Jan 02, 2013
26.74
27.28
26.52
27.26
2,533,607
+0.48(+1.79%)
Dec 31, 2012
25.70
26.81
25.64
26.78
1,905,354
+0.99(+3.84%)
Dec 28, 2012
26.12
26.29
25.77
25.79
1,249,340
-0.49(-1.86%)
Dec 27, 2012
26.26
26.42
25.84
26.28
1,233,603
+0.01(+0.04%)
Dec 26, 2012
26.72
27.01
26.22
26.27
874,006
-0.29(-1.09%)
Dec 24, 2012
26.80
27.02
26.41
26.56
534,609
-0.41(-1.52%)
Dec 21, 2012
26.76
26.98
26.54
26.97
2,349,203
-0.19(-0.70%)
Dec 20, 2012
26.93
27.17
26.72
27.16
1,629,122
+0.19(+0.70%)
Dec 19, 2012
27.22
27.30
26.64
26.97
1,379,752
-0.18(-0.66%)
Dec 18, 2012
26.51
27.44
26.45
27.15
1,468,086
+0.78(+2.96%)
Dec 17, 2012
25.90
26.64
25.80
26.37
2,332,298
+0.61(+2.37%)
Dec 14, 2012
25.89
25.97
25.49
25.76
1,673,106
-0.11(-0.43%)
Dec 13, 2012
26.46
26.55
25.80
25.87
1,067,824
-0.66(-2.49%)
Dec 12, 2012
26.73
26.98
26.39
26.53
1,748,602
-0.09(-0.34%)
Dec 11, 2012
26.11
26.98
26.00
26.62
3,192,064
+0.61(+2.35%)
Dec 10, 2012
25.73
26.07
25.32
26.01
2,634,861
+0.22(+0.85%)
Dec 07, 2012
25.13
25.85
25.08
25.79
2,720,563
+0.79(+3.16%)
Dec 06, 2012
25.00
25.13
24.48
25.00
1,501,713
-0.17(-0.68%)
Dec 05, 2012
24.35
25.30
24.35
25.17
1,922,536
+0.91(+3.75%)
Dec 04, 2012
24.32
24.56
24.13
24.26
1,571,504
-0.08(-0.33%)
Nov 30, 2012
24.20
24.71
24.20
24.34
1,861,935
+0.19(+0.79%)
Nov 29, 2012
24.13
24.45
23.96
24.15
1,286,956
+0.20(+0.84%)
Nov 28, 2012
23.94
24.01
23.56
23.95
1,991,399
-0.16(-0.66%)
Nov 27, 2012
24.05
24.47
23.90
24.11
1,974,879
-0.04(-0.17%)
Nov 26, 2012
24.09
24.45
23.74
24.15
2,236,219
+0.01(+0.04%)
Nov 23, 2012
23.98
24.32
23.87
24.14
814,920
+0.16(+0.67%)
Nov 21, 2012
23.98
24.15
23.74
23.98
1,768,896
+0.10(+0.42%)
Nov 20, 2012
24.38
24.50
23.71
23.88
2,383,127
-0.56(-2.29%)
Nov 19, 2012
24.73
25.13
24.15
24.44
2,722,038
+0.18(+0.74%)
Nov 16, 2012
24.31
24.53
23.83
24.26
2,645,243
-0.01(-0.04%)
Nov 15, 2012
24.36
24.65
24.05
24.27
2,542,430
-0.08(-0.33%)
Nov 14, 2012
24.91
25.06
24.23
24.35
2,461,538
-0.59(-2.37%)
Nov 13, 2012
24.69
25.44
24.56
24.94
1,795,861
-0.05(-0.20%)
Nov 12, 2012
25.36
25.42
24.84
24.99
1,278,048
-0.20(-0.79%)
Nov 09, 2012
25.00
25.55
24.83
25.19
1,787,827
+0.17(+0.68%)
Nov 08, 2012
25.50
25.56
25.01
25.02
1,805,589
-0.49(-1.92%)
Nov 07, 2012
26.11
26.61
25.21
25.51
3,542,182
-0.94(-3.55%)
Nov 06, 2012
26.69
26.69
26.19
26.45
2,521,543
-0.10(-0.38%)
Nov 05, 2012
26.34
26.81
26.23
26.55
1,459,488
+0.22(+0.84%)
Nov 02, 2012
27.22
27.46
26.20
26.33
2,261,856
-0.62(-2.30%)
Nov 01, 2012
27.01
27.38
26.85
26.95
2,706,739
-0.17(-0.63%)
Oct 31, 2012
27.11
27.63
26.95
27.12
2,917,852
+0.04(+0.15%)
Oct 26, 2012
27.24
27.08
27.08
27.08
4,132,100
-0.15(-0.55%)
Oct 25, 2012
27.89
28.00
26.93
27.23
6,848,431
-0.23(-0.84%)
Oct 24, 2012
33.86
34.14
26.97
27.46
21,434,156
-5.86(-17.59%)
Oct 23, 2012
33.25
33.55
32.83
33.32
2,201,888
-0.82(-2.40%)
Oct 19, 2012
34.43
34.79
33.96
34.14
1,487,891
-0.50(-1.44%)
Oct 18, 2012
34.33
34.75
34.27
34.64
1,230,888
+0.17(+0.49%)
Oct 17, 2012
33.98
34.70
33.97
34.47
1,537,563
+0.46(+1.35%)
Oct 16, 2012
33.44
34.09
33.33
34.01
2,148,039
+0.73(+2.19%)
Oct 15, 2012
33.06
33.38
32.80
33.28
1,722,146
+0.15(+0.45%)
Oct 12, 2012
33.20
33.64
32.79
33.13
1,702,444
-0.23(-0.69%)
Oct 11, 2012
33.32
33.67
32.95
33.36
2,955,376
+0.41(+1.24%)
Oct 10, 2012
33.20
33.42
32.75
32.95
3,886,177
+0.33(+1.01%)
Oct 09, 2012
30.75
32.95
30.75
32.62
3,915,440
+1.88(+6.12%)
Oct 08, 2012
30.21
30.91
30.09
30.74
1,156,881
+0.20(+0.65%)
Oct 05, 2012
30.51
30.67
30.33
30.54
1,646,660
+0.18(+0.59%)
Oct 04, 2012
30.36
30.63
29.99
30.36
1,772,646
+0.25(+0.83%)
Oct 03, 2012
31.12
31.12
29.93
30.11
2,345,844
-1.09(-3.49%)
Oct 02, 2012
31.60
31.66
31.10
31.20
1,608,443
-0.18(-0.57%)
Oct 01, 2012
31.60
31.94
31.23
31.38
1,767,319
+0.06(+0.19%)
Sep 28, 2012
31.27
31.53
31.03
31.32
1,569,762
-0.24(-0.76%)
Sep 27, 2012
31.51
31.83
31.36
31.56
2,075,374
+0.28(+0.90%)
Sep 26, 2012
31.82
31.85
31.08
31.28
3,224,908
-0.67(-2.10%)
Sep 25, 2012
32.46
32.73
31.91
31.95
1,935,895
-0.36(-1.11%)
Sep 24, 2012
32.62
32.88
32.26
32.31
1,938,222
-0.74(-2.24%)
Sep 21, 2012
32.85
33.26
32.60
33.05
2,812,506
+0.48(+1.47%)
Sep 20, 2012
33.04
33.13
32.41
32.57
2,896,353
-0.88(-2.63%)
Sep 19, 2012
33.77
34.16
33.09
33.45
1,844,684
-0.82(-2.39%)
Sep 18, 2012
34.70
34.75
33.86
34.27
1,139,940
-0.62(-1.78%)
Sep 17, 2012
35.15
35.37
34.67
34.89
1,364,509
-0.32(-0.91%)
Sep 14, 2012
34.54
35.65
34.54
35.21
2,612,922
+0.83(+2.41%)
Sep 13, 2012
33.85
34.56
33.26
34.38
1,955,767
+0.63(+1.87%)
Sep 12, 2012
34.18
34.25
33.59
33.75
1,939,590
-0.24(-0.71%)
Sep 11, 2012
33.57
34.16
33.53
33.99
1,617,226
+0.59(+1.77%)
Sep 10, 2012
33.35
33.96
33.30
33.40
1,646,245
+0.06(+0.18%)
Sep 07, 2012
33.20
33.53
33.20
33.34
2,788,415
+0.30(+0.91%)
Sep 06, 2012
32.86
33.47
32.72
33.04
2,347,464
+0.62(+1.91%)
Sep 05, 2012
33.16
33.29
32.33
32.42
1,828,669
-0.57(-1.73%)
Sep 04, 2012
32.73
33.27
32.48
32.99
2,895,062
+0.36(+1.10%)
Aug 31, 2012
31.96
32.83
31.80
32.63
2,733,331
+0.99(+3.13%)
Aug 30, 2012
31.17
31.80
31.00
31.64
1,508,893
+0.13(+0.41%)
Aug 29, 2012
31.75
31.80
31.44
31.51
773,508
-0.28(-0.88%)
Aug 27, 2012
31.86
32.19
31.66
31.79
1,460,141
+0.08(+0.25%)
Aug 24, 2012
31.26
31.83
31.14
31.71
1,311,853
+0.36(+1.15%)
Aug 23, 2012
32.10
32.30
31.26
31.35
935,226
-0.78(-2.43%)
Aug 22, 2012
31.90
32.26
31.68
32.13
1,427,878
+0.12(+0.37%)
Aug 21, 2012
32.44
32.53
31.79
32.01
1,171,789
-0.21(-0.65%)
Aug 20, 2012
32.21
32.54
31.84
32.22
1,287,581
-0.13(-0.40%)
Aug 17, 2012
32.83
32.95
32.09
32.35
1,303,878
-0.61(-1.85%)
Aug 16, 2012
32.30
33.10
32.18
32.96
1,305,207
+0.62(+1.92%)
Aug 15, 2012
31.93
32.44
31.82
32.34
943,093
+0.39(+1.22%)
Aug 14, 2012
32.08
32.24
31.69
31.95
1,208,464
+0.14(+0.44%)
Aug 13, 2012
31.97
32.31
31.45
31.81
1,814,246
-0.30(-0.93%)
Aug 10, 2012
32.09
32.16
31.58
32.11
1,389,457
-0.27(-0.83%)
Aug 09, 2012
31.35
32.62
31.34
32.38
2,171,071
+0.86(+2.73%)
Aug 08, 2012
31.37
31.93
31.06
31.52
1,569,893
-0.15(-0.47%)
Aug 07, 2012
30.52
31.88
30.52
31.67
2,117,177
+1.49(+4.94%)
Aug 06, 2012
30.09
30.71
29.88
30.18
2,056,278
+0.14(+0.47%)
Aug 03, 2012
30.17
30.26
29.69
30.04
2,768,622
+0.67(+2.28%)
Aug 02, 2012
30.16
30.36
28.98
29.37
2,125,016
-1.22(-3.99%)
Aug 01, 2012
30.61
30.86
30.02
30.59
2,194,667
+0.06(+0.20%)
Jul 31, 2012
31.08
31.58
30.52
30.53
2,489,967
-0.50(-1.61%)
Jul 30, 2012
31.19
31.39
30.56
31.03
3,394,909
-0.21(-0.67%)
Jul 27, 2012
30.23
31.52
30.23
31.24
3,381,640
+0.28(+0.90%)
Jul 26, 2012
30.69
31.18
30.28
30.96
2,763,402
+1.08(+3.61%)
Jul 25, 2012
31.00
31.93
29.25
29.88
3,936,659
-0.59(-1.94%)
Jul 24, 2012
31.68
31.95
30.04
30.47
2,863,433
-0.94(-2.99%)
Jul 23, 2012
31.13
31.56
30.94
31.41
2,343,762
-0.64(-2.00%)
Jul 20, 2012
32.29
32.29
31.75
32.05
2,243,981
-0.60(-1.84%)
Jul 19, 2012
32.00
32.75
32.00
32.65
4,001,768
+1.18(+3.75%)
Jul 18, 2012
31.09
31.91
31.09
31.47
2,199,921
+0.09(+0.29%)
Jul 17, 2012
30.44
31.49
29.99
31.38
2,842,138
+1.06(+3.50%)
Jul 16, 2012
29.75
30.36
29.19
30.32
3,532,541
+0.30(+1.00%)
Jul 13, 2012
29.18
30.24
29.16
30.02
2,912,096
+0.98(+3.37%)
Jul 12, 2012
28.20
29.29
27.95
29.04
3,048,800
+0.38(+1.33%)
Jul 11, 2012
28.28
29.12
28.28
28.66
2,465,851
+0.47(+1.67%)
Jul 10, 2012
29.46
29.64
27.91
28.19
2,110,583
-1.04(-3.56%)
Jul 09, 2012
29.13
29.58
28.79
29.23
2,333,202
-0.02(-0.07%)
Jul 06, 2012
29.33
29.80
28.85
29.25
1,487,259
-0.75(-2.50%)
Jul 05, 2012
29.59
30.36
29.27
30.00
2,659,802
+0.03(+0.10%)
Jul 03, 2012
29.74
30.44
29.73
29.97
2,481,236
+0.56(+1.90%)
Jul 02, 2012
29.15
29.55
28.46
29.41
4,566,301
+0.10(+0.34%)
Jun 29, 2012
28.43
29.80
28.26
29.31
5,963,502
+1.81(+6.58%)
Jun 28, 2012
25.96
27.56
25.91
27.50
4,962,605
+1.26(+4.80%)
Jun 27, 2012
25.71
26.50
25.38
26.24
4,256,393
+0.77(+3.02%)
Jun 26, 2012
25.82
25.93
25.01
25.47
3,203,664
-0.34(-1.32%)
Jun 25, 2012
25.95
26.07
25.42
25.81
2,687,726
-0.73(-2.75%)
Jun 22, 2012
25.84
26.68
25.59
26.54
3,654,981
+1.02(+4.00%)
Jun 21, 2012
27.15
27.15
25.42
25.52
2,407,591
-1.58(-5.83%)
Jun 20, 2012
27.32
27.87
26.84
27.10
1,999,340
-0.51(-1.85%)
Jun 19, 2012
26.71
27.85
26.60
27.61
3,361,634
+1.05(+3.95%)
Jun 18, 2012
26.76
26.87
26.21
26.56
2,159,328
-0.41(-1.52%)
Jun 15, 2012
26.72
27.20
26.43
26.97
3,625,086
+0.35(+1.31%)
Jun 14, 2012
26.90
26.90
26.08
26.62
4,859,807
-0.15(-0.56%)
Jun 13, 2012
27.33
27.69
26.61
26.77
3,075,713
-0.83(-3.01%)
Jun 12, 2012
27.75
28.05
27.30
27.60
3,258,901
+0.04(+0.15%)
Jun 11, 2012
29.70
29.70
27.50
27.56
2,449,949
-1.64(-5.62%)
Jun 08, 2012
28.78
29.27
28.23
29.20
2,528,449
+0.20(+0.69%)
Jun 07, 2012
29.85
30.04
28.91
29.00
2,752,397
-0.19(-0.65%)
Jun 06, 2012
28.91
29.52
28.76
29.19
2,649,042
+0.76(+2.67%)
Jun 05, 2012
28.04
28.80
27.93
28.43
3,066,513
+0.37(+1.32%)
Jun 04, 2012
28.61
28.61
27.56
28.06
2,891,979
-0.27(-0.95%)
Jun 01, 2012
29.07
29.14
28.25
28.33
2,997,579
-1.63(-5.44%)
May 31, 2012
30.50
30.59
29.22
29.96
2,652,645
-0.60(-1.96%)
May 30, 2012
31.59
31.59
30.33
30.56
1,964,713
-1.58(-4.92%)
May 29, 2012
31.34
32.25
31.29
32.14
3,245,689
+1.08(+3.48%)
May 25, 2012
29.74
31.08
29.74
31.06
3,578,257
+1.34(+4.51%)
May 24, 2012
29.87
30.09
29.19
29.72
2,744,813
-0.16(-0.54%)
May 23, 2012
28.91
29.97
28.56
29.88
2,967,131
+0.64(+2.19%)
May 22, 2012
28.86
29.76
28.63
29.24
2,863,609
-0.19(-0.65%)
May 21, 2012
28.30
29.48
28.28
29.43
1,869,841
+1.19(+4.21%)
May 18, 2012
28.58
28.98
28.12
28.24
2,071,910
-0.18(-0.63%)
May 17, 2012
29.62
29.75
28.41
28.42
3,581,463
-1.15(-3.89%)
May 16, 2012
30.10
31.13
29.55
29.57
3,283,632
-0.33(-1.10%)
May 15, 2012
31.52
31.60
29.89
29.90
3,472,195
-1.62(-5.14%)
May 14, 2012
31.82
32.27
31.50
31.52
1,479,995
-0.74(-2.29%)
May 11, 2012
32.45
33.33
32.19
32.26
1,310,953
-0.60(-1.83%)
May 10, 2012
33.52
34.00
32.74
32.86
2,409,261
-0.18(-0.54%)
May 09, 2012
32.81
33.40
32.24
33.04
2,728,918
-0.50(-1.49%)
May 08, 2012
33.53
33.61
32.53
33.54
1,817,499
-0.37(-1.09%)
May 07, 2012
34.15
34.56
33.35
33.91
1,956,872
-0.48(-1.40%)
May 04, 2012
34.45
34.74
34.15
34.39
2,870,276
-0.56(-1.60%)
May 03, 2012
35.51
35.72
34.48
34.95
2,924,864
-0.48(-1.35%)
May 02, 2012
35.75
35.75
35.18
35.43
1,690,050
-0.80(-2.21%)
May 01, 2012
36.07
36.66
35.40
36.23
3,051,299
+0.33(+0.92%)
Apr 30, 2012
35.95
36.01
35.38
35.90
2,165,642
-0.05(-0.14%)
Apr 27, 2012
35.90
36.02
35.34
35.95
1,389,497
+0.20(+0.56%)
Apr 26, 2012
35.08
36.08
34.76
35.75
2,289,864
+0.57(+1.62%)
Apr 25, 2012
35.29
36.24
33.42
35.18
5,770,551
+1.47(+4.36%)
Apr 24, 2012
32.45
33.79
32.16
33.71
2,951,153
+1.23(+3.79%)
Apr 23, 2012
31.93
32.98
31.62
32.48
3,029,534
+0.00(+0.00%)
Apr 20, 2012
33.06
33.49
32.40
32.48
3,930,426
-0.19(-0.58%)
Apr 19, 2012
33.03
33.38
32.50
32.67
2,806,283
-0.08(-0.24%)
Apr 18, 2012
33.49
33.64
32.44
32.75
2,346,981
-1.03(-3.05%)
Apr 17, 2012
33.37
34.30
33.08
33.78
2,679,901
+1.46(+4.52%)
Apr 16, 2012
33.36
33.36
32.25
32.32
1,770,939
-0.56(-1.70%)
Apr 13, 2012
33.50
33.71
32.86
32.88
2,137,138
-0.84(-2.49%)
Apr 12, 2012
32.25
33.79
32.25
33.72
2,193,033
+1.43(+4.43%)
Apr 11, 2012
33.12
33.48
32.26
32.29
3,299,157
-0.80(-2.42%)
Apr 10, 2012
34.05
34.28
33.07
33.09
2,958,347
-1.13(-3.30%)
Apr 09, 2012
34.41
34.93
34.14
34.22
1,666,260
-0.90(-2.56%)
Apr 05, 2012
35.34
36.03
34.98
35.12
2,335,328
-0.34(-0.96%)
Apr 04, 2012
34.67
35.74
34.45
35.46
3,086,148
+0.26(+0.74%)
Apr 03, 2012
35.13
35.24
34.70
35.20
2,288,650
-0.02(-0.06%)
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
.