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
Hess Corp
(NY:
HES
)
143.45
+0.14 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2009
46.92
47.24
44.41
44.94
6,144,642
-1.68(-3.61%)
Apr 29, 2009
46.52
48.15
45.05
46.62
7,551,799
+1.60(+3.55%)
Apr 28, 2009
45.05
45.69
44.21
45.02
4,407,646
-0.06(-0.13%)
Apr 27, 2009
44.15
46.63
44.02
45.08
7,932,630
-0.99(-2.15%)
Apr 24, 2009
44.31
46.90
44.30
46.07
8,151,570
+2.95(+6.85%)
Apr 23, 2009
41.83
43.20
41.67
43.12
6,715,028
+1.77(+4.28%)
Apr 22, 2009
40.78
42.17
40.78
41.35
7,800,771
-0.04(-0.10%)
Apr 21, 2009
41.31
42.24
40.90
41.39
7,625,691
-0.15(-0.36%)
Apr 20, 2009
44.28
44.29
41.34
41.54
6,672,488
-3.65(-8.08%)
Apr 17, 2009
45.86
46.50
45.02
45.19
6,304,342
-0.58(-1.27%)
Apr 16, 2009
46.35
46.42
44.75
45.77
4,447,477
-0.04(-0.09%)
Apr 15, 2009
46.56
47.77
45.18
45.81
4,971,922
-1.03(-2.19%)
Apr 14, 2009
46.78
48.24
46.46
46.83
4,247,867
-0.60(-1.26%)
Apr 13, 2009
46.41
47.87
45.37
47.43
4,732,267
-0.50(-1.04%)
Apr 09, 2009
49.17
49.49
46.86
47.93
4,572,174
+0.65(+1.37%)
Apr 08, 2009
45.69
47.33
44.60
47.29
4,638,323
+1.12(+2.43%)
Apr 07, 2009
46.35
46.94
45.61
46.16
4,044,286
-1.25(-2.63%)
Apr 06, 2009
47.93
47.93
46.28
47.41
4,187,277
-1.61(-3.28%)
Apr 03, 2009
47.74
49.47
47.37
49.02
4,874,486
+1.06(+2.21%)
Apr 02, 2009
47.37
49.31
47.17
47.96
5,484,299
+2.45(+5.39%)
Apr 01, 2009
43.52
45.92
43.00
45.51
5,987,236
+1.05(+2.36%)
Mar 31, 2009
46.45
46.45
44.34
44.46
6,189,382
-0.80(-1.78%)
Mar 30, 2009
46.09
46.89
44.40
45.26
5,812,714
-6.90(-13.23%)
Mar 26, 2009
53.26
53.41
51.55
52.16
6,104,278
-0.62(-1.18%)
Mar 25, 2009
52.72
53.31
51.21
52.78
6,418,838
-0.55(-1.03%)
Mar 24, 2009
53.32
54.12
51.89
53.33
4,744,534
-1.05(-1.93%)
Mar 23, 2009
53.10
54.82
52.90
54.38
7,617,736
+3.69(+7.28%)
Mar 20, 2009
53.54
53.64
50.03
50.69
6,506,936
-1.14(-2.21%)
Mar 19, 2009
51.24
54.12
50.88
51.83
8,867,489
+2.43(+4.92%)
Mar 18, 2009
50.11
50.11
47.47
49.40
8,753,314
-1.43(-2.81%)
Mar 17, 2009
48.44
50.83
47.73
50.83
5,965,209
+2.54(+5.27%)
Mar 16, 2009
47.65
49.93
46.81
48.29
5,461,573
+0.18(+0.38%)
Mar 13, 2009
48.66
50.25
47.41
48.11
0
-0.30(-0.63%)
Mar 12, 2009
47.10
48.79
46.61
48.41
6,422,331
+1.52(+3.24%)
Mar 11, 2009
47.74
48.29
45.60
46.89
6,890,491
-0.98(-2.06%)
Mar 10, 2009
45.60
48.16
45.08
47.88
9,725,726
+3.62(+8.17%)
Mar 09, 2009
44.82
46.59
43.70
44.26
8,510,206
-0.64(-1.42%)
Mar 06, 2009
44.00
45.85
43.15
44.90
0
+1.66(+3.85%)
Mar 05, 2009
44.28
45.87
42.70
43.23
8,084,151
-2.00(-4.42%)
Mar 04, 2009
44.29
46.31
43.56
45.23
8,492,563
+2.71(+6.39%)
Mar 02, 2009
43.16
44.82
42.41
42.52
8,725,353
-2.34(-5.21%)
Feb 27, 2009
42.34
46.34
42.13
44.86
0
+0.71(+1.60%)
Feb 26, 2009
43.60
45.63
43.19
44.15
5,016,875
+1.36(+3.18%)
Feb 25, 2009
42.65
44.10
41.08
42.79
5,645,434
-0.15(-0.34%)
Feb 24, 2009
41.66
43.13
40.77
42.94
6,572,161
+1.94(+4.72%)
Feb 23, 2009
42.95
43.84
40.67
41.00
5,031,680
-1.31(-3.10%)
Feb 20, 2009
41.29
43.18
41.06
42.31
5,218,218
-0.48(-1.11%)
Feb 19, 2009
44.60
45.00
42.46
42.79
6,956,984
+0.32(+0.75%)
Feb 18, 2009
43.71
44.07
41.75
42.47
5,488,104
-0.66(-1.54%)
Feb 17, 2009
46.91
46.91
43.00
43.13
5,104,613
-4.77(-9.96%)
Feb 13, 2009
46.57
48.83
46.37
47.91
4,193,938
+1.68(+3.64%)
Feb 12, 2009
46.37
46.52
44.50
46.23
4,245,986
-0.66(-1.42%)
Feb 11, 2009
47.42
47.97
45.83
46.89
3,234,524
+0.08(+0.18%)
Feb 10, 2009
49.89
51.23
46.29
46.81
4,331,143
-2.99(-6.01%)
Feb 09, 2009
50.43
51.99
49.38
49.80
5,781,898
+0.22(+0.45%)
Feb 06, 2009
47.10
49.95
46.58
49.58
4,090,081
+1.71(+3.58%)
Feb 05, 2009
46.01
48.11
45.05
47.87
5,547,354
+1.58(+3.42%)
Feb 04, 2009
45.77
47.34
45.28
46.28
4,715,744
+0.83(+1.82%)
Feb 03, 2009
44.02
45.69
43.86
45.46
5,406,244
+1.39(+3.16%)
Feb 02, 2009
44.41
45.11
43.66
44.06
5,319,016
-1.55(-3.40%)
Jan 30, 2009
47.74
48.38
45.36
45.61
0
-1.10(-2.35%)
Jan 29, 2009
49.07
49.38
46.54
46.71
5,336,843
-3.21(-6.42%)
Jan 28, 2009
49.22
50.79
46.29
49.92
9,136,411
+1.38(+2.84%)
Jan 27, 2009
49.12
49.66
48.25
48.54
7,713,125
-0.67(-1.37%)
Jan 26, 2009
47.22
51.00
47.22
49.21
8,966,141
+2.02(+4.28%)
Jan 23, 2009
43.41
48.09
42.48
47.20
6,643,829
+2.53(+5.68%)
Jan 22, 2009
44.86
45.75
43.47
44.66
5,773,266
-1.76(-3.78%)
Jan 21, 2009
43.81
46.57
43.37
46.42
6,253,154
+3.77(+8.85%)
Jan 20, 2009
42.64
45.48
42.19
42.64
8,271,567
-0.81(-1.87%)
Jan 16, 2009
44.41
45.20
42.24
43.45
4,277,790
+0.11(+0.25%)
Jan 15, 2009
41.80
43.84
40.42
43.35
5,482,280
+1.26(+3.00%)
Jan 14, 2009
43.27
43.27
41.21
42.09
5,709,729
-2.17(-4.91%)
Jan 13, 2009
43.10
44.78
42.65
44.26
5,564,520
+1.45(+3.39%)
Jan 12, 2009
44.82
45.04
42.09
42.81
6,569,623
-2.72(-5.98%)
Jan 09, 2009
47.57
47.57
45.28
45.53
6,917,934
-2.32(-4.85%)
Jan 08, 2009
45.51
48.49
44.78
47.85
5,836,411
+2.04(+4.46%)
Jan 07, 2009
46.44
46.99
44.09
45.81
6,236,899
-1.75(-3.67%)
Jan 06, 2009
49.95
52.09
46.86
47.56
8,235,992
-0.48(-0.99%)
Jan 05, 2009
47.10
49.35
46.53
48.03
5,349,128
+1.07(+2.29%)
Jan 02, 2009
44.22
47.43
44.00
46.96
0
+2.96(+6.73%)
Jan 01, 2009
43.60
45.50
42.66
44.00
0
+0.00(+0.00%)
Dec 31, 2008
43.60
45.50
42.66
44.00
4,739,940
-0.11(-0.24%)
Dec 30, 2008
42.75
44.18
42.06
44.10
3,833,188
+1.25(+2.91%)
Dec 29, 2008
41.01
43.01
41.01
42.86
4,132,398
+2.62(+6.52%)
Dec 26, 2008
39.36
40.29
38.82
40.23
1,830,412
+1.15(+2.94%)
Dec 24, 2008
39.57
39.88
38.11
39.08
2,091,806
-0.96(-2.40%)
Dec 23, 2008
39.33
40.64
39.05
40.04
3,836,948
+0.89(+2.26%)
Dec 22, 2008
39.49
40.58
38.53
39.16
5,907,812
+0.33(+0.84%)
Dec 19, 2008
38.57
40.28
38.54
38.83
9,951,819
+0.04(+0.11%)
Dec 18, 2008
42.02
42.68
38.48
38.79
6,102,882
-4.20(-9.77%)
Dec 17, 2008
39.82
44.05
39.44
42.99
7,817,986
+2.16(+5.28%)
Dec 16, 2008
39.63
40.89
38.34
40.83
4,823,296
+2.07(+5.33%)
Dec 15, 2008
40.67
41.86
37.97
38.76
6,178,774
-0.36(-0.92%)
Dec 12, 2008
37.33
40.42
36.93
39.12
6,054,369
-0.01(-0.02%)
Dec 11, 2008
37.62
41.36
37.06
39.13
9,615,252
+2.48(+6.76%)
Dec 10, 2008
36.68
38.04
35.84
36.66
7,816,120
+1.10(+3.09%)
Dec 09, 2008
33.69
37.07
33.68
35.56
6,966,029
+1.08(+3.14%)
Dec 08, 2008
33.65
35.39
33.07
34.47
6,366,111
+2.90(+9.20%)
Dec 05, 2008
31.67
31.91
29.12
31.57
8,729,414
-0.98(-3.00%)
Dec 04, 2008
34.16
34.78
32.07
32.55
6,700,361
-2.57(-7.31%)
Dec 03, 2008
33.80
35.92
33.63
35.11
6,863,499
-1.85(-4.99%)
Dec 02, 2008
36.91
37.56
35.36
36.96
6,518,742
+1.11(+3.09%)
Dec 01, 2008
41.62
41.88
35.84
35.85
7,842,299
-8.47(-19.12%)
Nov 28, 2008
43.92
44.40
42.56
44.32
2,088,582
-1.78(-3.86%)
Nov 26, 2008
40.14
46.32
39.45
46.10
5,390,014
+5.27(+12.89%)
Nov 25, 2008
41.52
41.99
37.48
40.84
6,933,030
-0.22(-0.54%)
Nov 24, 2008
37.52
42.15
36.67
41.06
7,216,285
+4.26(+11.57%)
Nov 21, 2008
32.91
37.10
32.35
36.80
8,551,281
+5.27(+16.70%)
Nov 20, 2008
36.84
37.25
31.33
31.54
8,485,930
-6.58(-17.26%)
Nov 19, 2008
41.51
42.20
37.93
38.12
6,687,113
-4.01(-9.52%)
Nov 18, 2008
41.81
43.22
39.70
42.13
4,873,740
+0.68(+1.64%)
Nov 17, 2008
44.70
46.08
41.22
41.45
5,158,366
-4.10(-9.00%)
Nov 14, 2008
45.90
48.61
43.82
45.55
4,730,012
-1.85(-3.89%)
Nov 13, 2008
41.90
47.79
39.01
47.39
7,542,263
+5.79(+13.92%)
Nov 12, 2008
44.00
45.10
41.17
41.60
6,316,219
-4.86(-10.45%)
Nov 11, 2008
49.52
49.84
45.28
46.46
6,586,495
-4.66(-9.11%)
Nov 10, 2008
52.70
53.11
48.92
51.12
4,324,468
+0.89(+1.78%)
Nov 07, 2008
47.00
50.29
46.81
50.22
4,155,180
+3.69(+7.93%)
Nov 06, 2008
46.08
47.95
45.64
46.53
6,225,950
-1.83(-3.78%)
Nov 05, 2008
48.38
50.82
47.18
48.36
5,718,972
-1.65(-3.30%)
Nov 04, 2008
48.92
50.85
48.43
50.01
4,995,602
+2.67(+5.63%)
Nov 03, 2008
48.94
49.25
46.56
47.34
5,020,706
-2.04(-4.14%)
Oct 31, 2008
45.46
50.79
44.41
49.38
4,929,439
+2.35(+5.01%)
Oct 30, 2008
44.75
47.81
42.72
47.03
7,733,160
+3.45(+7.92%)
Oct 29, 2008
42.82
46.33
41.97
43.58
8,399,671
+2.15(+5.19%)
Oct 28, 2008
37.77
41.50
34.13
41.43
6,900,810
+5.86(+16.46%)
Oct 27, 2008
39.70
39.78
35.15
35.57
9,823,116
-5.39(-13.16%)
Oct 24, 2008
38.15
42.42
37.89
40.96
5,982,150
-3.22(-7.30%)
Oct 23, 2008
41.37
44.55
40.21
44.18
8,588,143
+3.98(+9.89%)
Oct 22, 2008
42.32
42.33
38.91
40.21
7,400,436
-4.68(-10.42%)
Oct 21, 2008
45.35
46.92
43.74
44.88
5,673,040
-2.18(-4.64%)
Oct 20, 2008
43.45
47.21
41.89
47.06
8,324,369
+5.58(+13.44%)
Oct 17, 2008
40.68
46.65
39.27
41.49
9,517,380
-0.80(-1.88%)
Oct 16, 2008
39.53
43.48
35.32
42.28
11,606,588
+3.62(+9.36%)
Oct 15, 2008
45.34
45.93
38.07
38.66
8,059,020
-9.16(-19.16%)
Oct 14, 2008
50.30
51.97
45.82
47.83
8,220,538
-0.75(-1.54%)
Oct 13, 2008
46.72
48.98
42.95
48.57
11,659,623
+5.17(+11.90%)
Oct 10, 2008
39.62
46.90
37.47
43.41
18,024,426
-0.48(-1.08%)
Oct 09, 2008
51.48
53.31
43.88
43.88
8,616,400
-7.20(-14.10%)
Oct 08, 2008
49.66
53.34
45.28
51.08
13,802,743
+0.81(+1.62%)
Oct 07, 2008
60.54
61.30
49.96
50.27
10,314,369
-8.99(-15.17%)
Oct 06, 2008
55.50
59.26
49.43
59.26
11,816,469
+0.21(+0.35%)
Oct 03, 2008
56.93
63.91
56.93
59.06
7,482,500
+2.41(+4.26%)
Oct 02, 2008
64.52
65.12
56.21
56.64
6,945,961
-8.98(-13.69%)
Oct 01, 2008
65.87
67.28
63.01
65.63
5,591,522
-1.70(-2.52%)
Sep 30, 2008
64.39
68.81
63.98
67.32
6,450,007
+4.90(+7.84%)
Sep 29, 2008
69.76
70.54
59.28
62.43
8,277,158
-11.01(-14.99%)
Sep 26, 2008
75.61
75.71
71.27
73.43
0
-5.35(-6.79%)
Sep 25, 2008
75.71
79.28
74.80
78.78
4,571,825
+2.73(+3.59%)
Sep 24, 2008
78.71
78.71
74.99
76.05
3,774,444
+0.35(+0.47%)
Sep 23, 2008
77.98
80.12
75.66
75.70
5,544,080
-2.59(-3.31%)
Sep 22, 2008
78.30
84.62
77.91
78.29
8,141,751
+0.55(+0.71%)
Sep 19, 2008
72.99
77.82
70.18
77.74
0
+8.34(+12.02%)
Sep 18, 2008
69.98
73.52
67.54
69.40
8,354,871
+0.69(+1.00%)
Sep 17, 2008
67.91
73.04
64.90
68.71
8,824,517
-0.37(-0.53%)
Sep 16, 2008
64.58
69.69
58.37
69.08
16,262,792
+2.13(+3.19%)
Sep 15, 2008
71.01
71.35
65.63
66.95
7,205,043
-8.74(-11.55%)
Sep 12, 2008
73.70
76.07
72.54
75.69
4,533,814
+3.16(+4.35%)
Sep 11, 2008
69.72
73.15
67.26
72.53
7,334,014
+2.26(+3.22%)
Sep 10, 2008
66.43
71.26
66.43
70.27
8,951,691
+4.90(+7.50%)
Sep 09, 2008
70.05
71.30
65.31
65.36
9,304,173
-6.93(-9.59%)
Sep 08, 2008
76.89
77.71
71.45
72.29
6,000,229
-2.71(-3.61%)
Sep 05, 2008
75.57
75.96
71.48
75.00
0
+0.03(+0.04%)
Sep 04, 2008
77.53
80.38
73.75
74.97
8,201,084
-2.92(-3.75%)
Sep 03, 2008
82.63
82.88
76.69
77.89
6,967,733
-5.42(-6.51%)
Sep 02, 2008
84.28
84.28
80.48
83.31
6,616,141
-2.58(-3.00%)
Aug 29, 2008
87.20
88.17
85.28
85.88
3,538,363
-0.67(-0.78%)
Aug 28, 2008
89.44
89.50
84.42
86.56
4,623,522
-1.32(-1.50%)
Aug 27, 2008
87.94
89.63
87.02
87.88
2,890,469
+1.32(+1.53%)
Aug 26, 2008
86.56
88.30
85.17
86.56
3,222,948
+0.57(+0.66%)
Aug 25, 2008
87.69
88.12
85.06
85.99
2,788,593
-1.17(-1.35%)
Aug 22, 2008
87.78
88.85
85.31
87.16
4,104,009
-2.31(-2.59%)
Aug 21, 2008
86.93
90.22
86.72
89.48
7,635,639
+4.17(+4.89%)
Aug 20, 2008
82.04
85.30
81.40
85.30
4,505,978
+4.55(+5.64%)
Aug 19, 2008
77.42
81.38
76.62
80.75
3,309,452
+3.05(+3.93%)
Aug 18, 2008
78.50
81.09
77.14
77.70
3,323,794
-0.48(-0.62%)
Aug 15, 2008
80.39
80.39
76.49
78.18
0
-2.94(-3.63%)
Aug 14, 2008
83.39
84.05
79.56
81.13
4,902,673
-2.43(-2.91%)
Aug 13, 2008
77.73
84.65
77.73
83.56
5,684,034
+4.67(+5.92%)
Aug 12, 2008
79.42
80.99
78.58
78.89
4,063,520
+0.39(+0.49%)
Aug 11, 2008
79.55
79.77
75.93
78.50
4,059,826
-0.13(-0.17%)
Aug 08, 2008
78.79
79.90
75.05
78.63
5,575,768
-1.70(-2.11%)
Aug 07, 2008
83.74
84.48
80.09
80.33
5,392,195
-2.30(-2.79%)
Aug 06, 2008
77.39
83.38
77.39
82.64
5,379,559
+3.75(+4.75%)
Aug 05, 2008
76.64
79.24
74.73
78.89
5,393,119
+2.55(+3.34%)
Aug 04, 2008
82.95
83.66
76.06
76.34
6,137,982
-6.61(-7.97%)
Aug 01, 2008
83.17
86.79
81.94
82.95
4,023,001
-0.22(-0.27%)
Jul 31, 2008
86.94
88.06
83.04
83.17
6,787,444
-4.57(-5.21%)
Jul 30, 2008
75.48
87.74
75.48
87.74
10,085,970
+10.43(+13.50%)
Jul 29, 2008
77.31
78.85
75.89
77.31
4,957,176
-0.61(-0.78%)
Jul 28, 2008
77.16
80.54
76.96
77.91
4,388,173
+0.92(+1.19%)
Jul 25, 2008
76.62
79.36
75.55
76.99
5,389,308
+0.38(+0.49%)
Jul 24, 2008
76.30
77.61
71.77
76.62
9,976,004
+0.96(+1.27%)
Jul 23, 2008
79.91
80.18
75.21
75.66
8,195,420
-4.54(-5.67%)
Jul 22, 2008
83.45
83.86
79.62
80.20
5,970,625
-5.09(-5.96%)
Jul 21, 2008
82.60
85.49
81.28
85.29
5,727,953
+5.03(+6.26%)
Jul 18, 2008
79.30
82.23
77.97
80.26
6,453,049
+1.60(+2.03%)
Jul 17, 2008
82.93
84.66
76.67
78.66
7,846,934
-4.22(-5.09%)
Jul 16, 2008
85.29
85.29
80.71
82.87
9,212,744
-2.15(-2.53%)
Jul 15, 2008
91.41
91.86
84.91
85.02
6,207,320
-6.23(-6.82%)
Jul 14, 2008
91.95
93.86
90.24
91.25
4,216,085
-0.42(-0.46%)
Jul 11, 2008
94.32
94.66
89.70
91.67
3,800,703
-1.00(-1.08%)
Jul 10, 2008
90.50
92.67
87.99
92.67
6,087,055
+2.66(+2.95%)
Jul 09, 2008
94.40
94.40
89.90
90.01
6,869,631
-2.93(-3.15%)
Jul 08, 2008
92.22
94.60
88.89
92.94
6,427,207
-1.01(-1.07%)
Jul 07, 2008
96.79
97.61
92.45
93.95
5,685,891
-4.10(-4.18%)
Jul 04, 2008
99.75
99.93
95.51
98.05
3,023,160
+0.00(+0.00%)
Jul 03, 2008
99.75
99.93
95.51
98.05
3,023,160
-0.36(-0.37%)
Jul 02, 2008
104.78
105.81
98.20
98.41
4,411,996
-5.48(-5.27%)
Jul 01, 2008
104.61
105.03
101.48
103.89
5,195,825
+0.39(+0.37%)
Jun 30, 2008
105.41
106.84
102.99
103.50
5,100,819
-0.71(-0.68%)
Jun 27, 2008
102.52
105.41
102.17
104.22
7,596,060
+2.17(+2.13%)
Jun 26, 2008
103.35
103.35
99.96
102.04
4,221,702
+0.07(+0.07%)
Jun 25, 2008
103.51
103.92
98.90
101.97
5,041,895
-1.38(-1.33%)
Jun 24, 2008
104.94
105.06
102.57
103.35
3,974,665
-2.00(-1.90%)
Jun 23, 2008
100.11
105.35
100.11
105.35
4,368,709
+4.83(+4.81%)
Jun 20, 2008
102.12
103.98
99.88
100.52
4,967,953
-0.30(-0.29%)
Jun 19, 2008
106.51
106.63
100.80
100.81
4,843,879
-5.28(-4.98%)
Jun 18, 2008
106.13
106.62
103.95
106.09
3,785,182
-0.31(-0.29%)
Jun 17, 2008
105.57
106.63
104.41
106.41
3,318,215
+1.84(+1.76%)
Jun 16, 2008
104.63
105.97
103.37
104.56
5,866,254
+1.56(+1.51%)
Jun 13, 2008
101.01
103.58
99.78
103.00
3,736,687
+1.58(+1.56%)
Jun 12, 2008
102.58
102.75
99.63
101.42
4,662,135
-1.75(-1.69%)
Jun 11, 2008
101.39
104.07
100.03
103.17
4,680,503
+2.33(+2.31%)
Jun 10, 2008
102.75
105.09
99.13
100.84
5,627,084
-3.72(-3.55%)
Jun 09, 2008
102.90
105.33
101.82
104.55
5,021,875
+2.91(+2.86%)
Jun 06, 2008
103.08
106.51
101.64
101.64
7,052,984
+0.48(+0.47%)
Jun 05, 2008
95.24
101.17
95.24
101.17
6,430,526
+4.45(+4.60%)
Jun 04, 2008
99.48
100.22
96.54
96.72
5,633,017
-3.72(-3.70%)
Jun 03, 2008
103.71
104.24
99.44
100.44
4,818,381
-2.91(-2.82%)
Jun 02, 2008
100.01
105.31
99.40
103.35
4,171,144
+2.62(+2.60%)
May 30, 2008
99.27
101.15
97.24
100.73
6,224,479
+1.88(+1.90%)
May 29, 2008
101.43
103.27
98.00
98.85
5,542,520
-3.37(-3.30%)
May 28, 2008
102.42
102.45
98.47
102.22
6,715,995
-1.12(-1.09%)
May 27, 2008
101.62
103.58
100.07
103.35
5,104,371
+0.75(+0.73%)
May 26, 2008
106.32
106.75
101.25
102.60
0
+0.00(+0.00%)
May 23, 2008
106.32
106.75
101.25
102.60
5,100,951
-2.38(-2.27%)
May 22, 2008
107.39
108.20
103.85
104.98
6,626,154
-2.29(-2.13%)
May 21, 2008
108.43
112.37
106.87
107.27
8,588,303
-2.48(-2.26%)
May 20, 2008
107.29
109.95
106.50
109.74
6,930,529
+2.54(+2.37%)
May 19, 2008
106.37
108.24
103.68
107.20
6,842,952
+2.19(+2.09%)
May 16, 2008
102.52
105.14
100.42
105.01
6,202,308
+4.83(+4.82%)
May 15, 2008
96.72
100.67
96.48
100.18
6,289,351
+4.77(+5.00%)
May 14, 2008
96.63
97.18
94.61
95.41
4,063,654
-1.45(-1.50%)
May 13, 2008
95.11
97.52
93.09
96.86
3,994,936
+2.37(+2.51%)
May 12, 2008
94.73
95.41
92.39
94.49
3,220,424
-0.44(-0.47%)
May 09, 2008
96.28
96.88
92.50
94.93
3,118,561
+0.64(+0.68%)
May 08, 2008
93.50
94.76
91.72
94.29
4,855,315
+1.78(+1.92%)
May 07, 2008
96.51
97.17
92.50
92.51
6,297,361
-3.34(-3.48%)
May 06, 2008
91.77
96.78
91.63
95.85
6,973,313
+7.05(+7.93%)
May 05, 2008
88.48
90.31
87.39
88.80
4,457,928
+1.58(+1.81%)
May 02, 2008
85.42
88.79
84.90
87.22
4,761,920
+3.18(+3.79%)
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
.