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 (%)
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%)
Mar 01, 2007
45.58
47.35
45.00
47.22
3,821,166
+1.63(+3.58%)
Feb 28, 2007
44.48
45.69
44.07
45.59
2,411,100
+1.27(+2.85%)
Feb 27, 2007
45.00
45.80
43.78
44.32
2,986,200
-1.14(-2.51%)
Feb 26, 2007
45.75
46.15
45.30
45.46
1,649,949
-0.16(-0.34%)
Feb 23, 2007
44.94
46.46
44.82
45.62
3,128,100
+0.90(+2.00%)
Feb 22, 2007
44.09
45.10
43.66
44.72
2,154,900
+0.70(+1.59%)
Feb 21, 2007
42.89
44.35
42.89
44.02
1,866,500
+1.15(+2.67%)
Feb 20, 2007
42.89
43.06
42.50
42.88
1,363,000
-0.02(-0.03%)
Feb 16, 2007
42.75
42.89
42.39
42.89
1,131,700
+0.26(+0.60%)
Feb 15, 2007
42.54
42.98
42.50
42.63
1,016,000
-0.21(-0.48%)
Feb 14, 2007
42.76
43.52
42.69
42.84
1,661,685
-0.20(-0.46%)
Feb 13, 2007
41.74
43.13
41.74
43.04
2,002,352
+1.40(+3.36%)
Feb 12, 2007
41.85
42.28
41.06
41.64
1,733,407
-0.54(-1.28%)
Feb 09, 2007
42.54
42.59
41.80
42.18
1,681,300
-0.48(-1.14%)
Feb 08, 2007
41.93
42.73
41.44
42.66
2,515,000
+0.86(+2.06%)
Feb 07, 2007
41.27
42.18
41.23
41.80
2,103,400
+0.73(+1.76%)
Feb 06, 2007
42.38
42.42
40.70
41.08
2,226,200
-1.09(-2.58%)
Feb 05, 2007
42.09
42.20
41.58
42.17
1,420,400
+0.18(+0.43%)
Feb 02, 2007
41.69
42.22
41.20
41.99
1,755,700
+0.41(+0.99%)
Feb 01, 2007
41.65
41.77
40.83
41.58
2,476,100
+0.38(+0.93%)
Jan 31, 2007
40.87
41.27
40.42
41.20
2,104,300
+0.33(+0.81%)
Jan 30, 2007
40.25
41.24
39.98
40.87
3,850,000
+1.59(+4.05%)
Jan 29, 2007
36.90
39.67
36.25
39.27
9,366,500
+2.37(+6.41%)
Jan 26, 2007
36.45
37.02
35.83
36.91
2,035,500
+0.66(+1.82%)
Jan 25, 2007
36.62
36.99
36.01
36.25
1,570,800
-0.66(-1.77%)
Jan 24, 2007
36.10
37.06
35.73
36.91
1,817,300
+0.54(+1.47%)
Jan 23, 2007
35.70
36.47
35.65
36.37
1,653,200
+1.12(+3.19%)
Jan 22, 2007
35.87
35.87
35.00
35.24
1,571,800
-0.09(-0.25%)
Jan 19, 2007
35.17
35.69
35.10
35.34
1,891,600
+0.27(+0.76%)
Jan 18, 2007
35.26
35.48
34.67
35.07
1,679,700
-0.30(-0.86%)
Jan 17, 2007
34.88
35.75
34.88
35.38
2,350,400
+0.94(+2.73%)
Jan 16, 2007
33.75
34.48
33.45
34.44
2,450,400
+0.45(+1.31%)
Jan 12, 2007
32.10
34.09
32.02
33.99
2,563,800
+2.27(+7.14%)
Jan 11, 2007
31.64
32.59
31.46
31.73
1,956,600
-0.04(-0.13%)
Jan 10, 2007
32.42
32.60
31.61
31.77
2,134,100
-0.76(-2.32%)
Jan 09, 2007
32.38
32.80
31.91
32.52
1,424,200
-0.36(-1.09%)
Jan 08, 2007
33.42
33.48
32.50
32.88
1,288,600
+0.05(+0.14%)
Jan 05, 2007
32.55
32.90
32.15
32.84
1,156,100
+0.33(+1.00%)
Jan 04, 2007
32.88
33.01
32.12
32.51
1,820,700
-0.80(-2.42%)
Jan 03, 2007
33.17
33.47
32.70
33.31
2,323,000
+0.43(+1.31%)
Dec 29, 2006
32.94
33.12
32.84
32.88
897,400
-0.22(-0.65%)
Dec 28, 2006
33.16
33.26
32.78
33.10
510,700
+0.05(+0.17%)
Dec 27, 2006
32.76
33.12
32.50
33.05
303,600
+0.37(+1.12%)
Dec 26, 2006
32.50
33.14
32.50
32.68
545,300
-0.04(-0.12%)
Dec 22, 2006
32.70
32.94
32.45
32.72
513,900
+0.02(+0.06%)
Dec 21, 2006
33.51
33.88
32.67
32.70
1,158,900
-0.80(-2.40%)
Dec 20, 2006
34.24
34.47
33.44
33.51
1,052,600
-0.80(-2.35%)
Dec 19, 2006
33.38
34.33
33.26
34.31
1,842,500
+0.91(+2.74%)
Dec 18, 2006
35.49
35.50
33.28
33.40
2,633,000
-2.42(-6.76%)
Dec 15, 2006
35.95
35.99
35.47
35.81
994,200
+0.11(+0.32%)
Dec 14, 2006
35.65
35.94
35.27
35.70
1,168,100
+0.62(+1.75%)
Dec 13, 2006
35.12
35.47
34.84
35.09
1,271,000
+0.31(+0.89%)
Dec 12, 2006
35.31
35.34
34.58
34.77
1,318,400
-0.54(-1.52%)
Dec 11, 2006
35.04
35.44
34.91
35.31
1,186,000
-0.03(-0.08%)
Dec 08, 2006
36.08
36.08
35.09
35.34
1,138,200
-0.24(-0.67%)
Dec 07, 2006
36.05
36.05
35.50
35.58
889,500
-0.47(-1.29%)
Dec 06, 2006
35.77
36.55
35.66
36.05
1,818,100
+0.28(+0.78%)
Dec 05, 2006
35.73
35.94
35.28
35.77
1,158,900
+0.20(+0.58%)
Dec 04, 2006
35.74
35.87
35.11
35.56
930,000
-0.18(-0.52%)
Dec 01, 2006
34.78
35.76
34.54
35.74
1,025,400
+0.52(+1.48%)
Nov 30, 2006
35.41
35.62
34.80
35.23
1,366,300
-0.27(-0.76%)
Nov 29, 2006
34.31
35.70
34.28
35.49
1,725,700
+1.26(+3.68%)
Nov 28, 2006
33.72
34.40
33.72
34.23
1,140,400
+0.55(+1.63%)
Nov 27, 2006
34.27
34.41
33.68
33.69
937,800
-0.40(-1.17%)
Nov 24, 2006
33.69
34.11
33.60
34.09
399,300
+0.45(+1.34%)
Nov 22, 2006
33.80
34.25
33.29
33.63
1,332,800
-0.29(-0.85%)
Nov 21, 2006
32.98
33.94
32.91
33.92
1,366,600
+1.23(+3.78%)
Nov 20, 2006
33.03
33.23
32.58
32.69
1,420,700
-0.34(-1.03%)
Nov 17, 2006
32.99
33.42
32.61
33.03
1,441,900
+0.04(+0.12%)
Nov 16, 2006
33.83
33.84
32.92
32.99
1,688,200
-0.66(-1.95%)
Nov 15, 2006
33.50
34.19
33.38
33.65
1,796,700
+0.44(+1.31%)
Nov 14, 2006
33.67
33.70
32.88
33.21
1,287,400
-0.06(-0.18%)
Nov 13, 2006
32.65
33.40
32.45
33.27
1,528,200
+0.57(+1.74%)
Nov 10, 2006
32.58
32.97
32.33
32.70
1,118,200
+0.04(+0.12%)
Nov 09, 2006
32.35
33.01
32.27
32.66
1,685,200
+0.55(+1.73%)
Nov 08, 2006
31.53
32.25
31.46
32.10
1,624,500
+0.45(+1.42%)
Nov 07, 2006
32.05
32.09
31.16
31.66
1,145,800
-0.40(-1.25%)
Nov 06, 2006
32.13
32.27
31.69
32.05
1,313,400
-0.20(-0.60%)
Nov 03, 2006
31.50
32.27
31.50
32.25
2,162,500
+0.52(+1.64%)
Nov 02, 2006
31.91
32.16
30.73
31.73
2,028,900
-0.17(-0.53%)
Nov 01, 2006
31.97
32.20
31.27
31.90
1,713,700
-0.07(-0.22%)
Oct 31, 2006
31.62
32.00
30.93
31.97
1,604,200
+0.22(+0.69%)
Oct 30, 2006
31.32
31.95
31.28
31.75
1,281,500
-0.03(-0.09%)
Oct 27, 2006
31.96
32.52
31.62
31.78
1,115,400
-0.35(-1.10%)
Oct 26, 2006
33.09
33.09
31.89
32.13
1,762,200
-0.63(-1.92%)
Oct 25, 2006
32.48
33.38
32.37
32.77
2,435,600
+0.00(+0.00%)
Oct 24, 2006
31.75
32.77
31.75
32.77
1,243,400
+0.72(+2.25%)
Oct 23, 2006
32.08
32.40
31.57
32.05
1,321,100
-0.25(-0.79%)
Oct 20, 2006
32.60
32.73
31.88
32.30
1,597,900
-0.30(-0.94%)
Oct 19, 2006
31.80
32.62
31.61
32.60
1,531,800
+0.96(+3.03%)
Oct 18, 2006
32.19
33.15
31.52
31.64
2,930,800
-0.54(-1.69%)
Oct 17, 2006
32.50
32.50
31.64
32.19
1,589,300
-0.15(-0.45%)
Oct 16, 2006
31.75
32.42
31.62
32.34
1,696,000
+0.59(+1.86%)
Oct 13, 2006
31.32
32.05
31.12
31.75
1,737,900
+0.82(+2.63%)
Oct 12, 2006
30.00
30.98
29.93
30.93
2,554,000
+1.23(+4.12%)
Oct 11, 2006
29.80
30.00
29.41
29.70
1,728,400
-0.13(-0.44%)
Oct 10, 2006
28.95
29.94
28.91
29.84
1,451,900
+0.71(+2.42%)
Oct 09, 2006
29.38
29.73
28.97
29.13
1,699,900
-0.05(-0.19%)
Oct 06, 2006
28.90
29.30
28.51
29.18
1,443,500
+0.05(+0.19%)
Oct 05, 2006
29.23
29.30
28.59
29.13
1,844,700
+0.65(+2.30%)
Oct 04, 2006
27.97
28.55
27.33
28.48
2,925,000
+0.68(+2.45%)
Oct 03, 2006
28.85
28.97
27.70
27.80
2,986,800
-1.31(-4.52%)
Oct 02, 2006
28.99
29.61
28.94
29.11
1,463,500
+0.12(+0.41%)
Sep 29, 2006
28.98
29.36
28.64
28.99
1,114,500
-0.01(-0.03%)
Sep 28, 2006
29.51
29.64
28.83
29.00
2,011,300
-0.50(-1.71%)
Sep 27, 2006
28.95
29.75
28.15
29.50
4,622,700
+1.31(+4.65%)
Sep 26, 2006
27.11
28.37
27.10
28.20
2,499,300
+1.09(+4.00%)
Sep 25, 2006
27.00
27.58
26.48
27.11
1,758,800
-0.14(-0.50%)
Sep 22, 2006
28.00
28.01
27.09
27.25
1,156,600
-0.53(-1.91%)
Sep 21, 2006
27.18
28.16
27.18
27.77
2,507,200
+0.66(+2.45%)
Sep 20, 2006
27.89
28.20
26.94
27.11
3,016,600
-0.89(-3.20%)
Sep 19, 2006
29.07
29.20
27.78
28.00
1,933,600
-1.03(-3.55%)
Sep 18, 2006
28.57
29.25
28.36
29.04
1,467,700
+0.50(+1.77%)
Sep 15, 2006
28.52
28.89
28.30
28.53
1,726,900
+0.02(+0.07%)
Sep 14, 2006
29.41
29.61
28.23
28.51
2,358,700
-1.00(-3.41%)
Sep 13, 2006
29.38
30.15
29.14
29.52
2,565,500
+0.34(+1.17%)
Sep 12, 2006
29.09
29.64
28.79
29.18
2,742,800
+0.09(+0.29%)
Sep 11, 2006
29.50
29.90
28.51
29.09
3,850,300
-0.86(-2.87%)
Sep 08, 2006
30.85
31.01
29.64
29.95
2,350,300
-1.03(-3.32%)
Sep 07, 2006
30.60
31.46
30.46
30.98
2,705,600
+0.31(+1.01%)
Sep 06, 2006
31.48
31.52
30.59
30.67
2,699,900
-1.10(-3.46%)
Sep 05, 2006
32.35
32.40
31.34
31.77
2,904,400
-0.78(-2.40%)
Sep 01, 2006
32.43
32.70
31.92
32.55
1,141,600
+0.24(+0.76%)
Aug 31, 2006
32.10
32.52
31.64
32.30
2,066,800
+0.20(+0.61%)
Aug 30, 2006
33.23
33.23
31.64
32.11
2,671,000
-0.84(-2.56%)
Aug 29, 2006
33.27
33.27
32.55
32.95
1,891,300
-0.39(-1.15%)
Aug 28, 2006
34.10
34.10
33.34
33.34
1,398,400
-1.06(-3.10%)
Aug 25, 2006
34.62
34.91
34.26
34.41
1,193,200
+0.16(+0.48%)
Aug 24, 2006
33.70
34.25
33.52
34.24
1,549,100
+0.54(+1.60%)
Aug 23, 2006
34.73
34.95
33.37
33.70
2,205,900
-1.03(-2.97%)
Aug 22, 2006
34.49
34.91
34.28
34.73
1,411,000
+0.23(+0.68%)
Aug 21, 2006
34.52
34.99
34.28
34.49
1,616,500
+0.20(+0.57%)
Aug 18, 2006
34.32
34.47
33.77
34.30
2,278,100
+0.23(+0.68%)
Aug 17, 2006
35.00
35.12
33.70
34.07
3,306,200
-1.27(-3.58%)
Aug 16, 2006
35.03
36.00
34.89
35.34
2,515,000
+0.31(+0.89%)
Aug 15, 2006
34.80
35.23
34.22
35.02
2,163,500
+0.62(+1.82%)
Aug 14, 2006
35.25
35.26
34.06
34.40
2,071,500
-0.94(-2.66%)
Aug 11, 2006
35.14
35.88
34.77
35.34
1,382,500
+0.25(+0.70%)
Aug 10, 2006
35.99
35.99
34.59
35.09
2,841,700
-0.97(-2.69%)
Aug 09, 2006
36.16
37.05
35.68
36.06
2,350,000
+0.14(+0.39%)
Aug 08, 2006
36.22
36.95
35.85
35.92
2,747,800
+0.23(+0.66%)
Aug 07, 2006
35.66
35.94
35.01
35.69
2,932,900
+0.15(+0.42%)
Aug 04, 2006
36.26
36.62
35.03
35.54
3,093,300
-1.29(-3.50%)
Aug 03, 2006
37.05
37.70
36.69
36.83
2,797,700
-0.58(-1.55%)
Aug 02, 2006
37.92
38.40
37.41
37.41
2,302,200
+0.11(+0.29%)
Aug 01, 2006
37.60
37.73
36.47
37.30
1,777,300
-0.10(-0.27%)
Jul 31, 2006
37.10
38.00
36.95
37.40
1,814,600
+0.68(+1.87%)
Jul 28, 2006
36.24
36.79
35.91
36.72
1,037,400
+0.47(+1.30%)
Jul 27, 2006
37.63
37.94
36.05
36.24
1,293,100
-0.91(-2.45%)
Jul 26, 2006
36.19
37.50
35.80
37.16
1,860,200
+0.70(+1.92%)
Jul 25, 2006
36.00
36.49
35.56
36.45
1,207,600
+0.85(+2.40%)
Jul 24, 2006
34.50
35.91
34.50
35.60
1,291,900
+1.21(+3.52%)
Jul 21, 2006
35.03
35.22
34.16
34.39
1,395,700
-0.63(-1.81%)
Jul 20, 2006
35.92
36.30
34.91
35.02
2,794,800
-0.66(-1.85%)
Jul 19, 2006
34.97
35.80
34.40
35.69
2,224,600
+0.55(+1.58%)
Jul 18, 2006
35.41
35.70
34.70
35.13
1,905,800
+0.23(+0.67%)
Jul 17, 2006
35.65
35.84
34.35
34.90
1,152,100
-0.96(-2.69%)
Jul 14, 2006
36.25
36.30
34.84
35.86
1,524,400
+0.16(+0.46%)
Jul 13, 2006
36.56
36.70
35.47
35.70
1,954,800
-0.74(-2.04%)
Jul 12, 2006
37.24
37.39
36.33
36.44
1,875,600
-0.75(-2.00%)
Jul 11, 2006
37.23
37.41
36.52
37.19
1,994,000
+0.38(+1.03%)
Jul 10, 2006
36.50
36.98
36.30
36.80
2,113,100
-0.20(-0.53%)
Jul 07, 2006
37.08
37.73
36.70
37.00
2,199,500
+0.05(+0.14%)
Jul 06, 2006
37.23
37.41
36.08
36.95
2,756,200
-0.56(-1.51%)
Jul 05, 2006
37.05
37.69
36.57
37.52
2,033,600
+0.34(+0.93%)
Jul 03, 2006
37.18
37.30
36.89
37.17
703,200
-0.01(-0.03%)
Jun 30, 2006
37.25
37.40
36.52
37.18
1,582,000
+0.12(+0.32%)
Jun 29, 2006
35.90
37.15
35.58
37.06
2,342,100
+1.84(+5.24%)
Jun 28, 2006
34.77
35.36
34.60
35.22
1,436,600
+0.44(+1.27%)
Jun 27, 2006
34.50
35.05
34.48
34.77
1,636,600
+0.52(+1.52%)
Jun 26, 2006
33.88
34.49
33.46
34.26
1,185,800
+0.25(+0.74%)
Jun 23, 2006
33.51
34.35
33.06
34.01
1,528,000
+0.88(+2.64%)
Jun 22, 2006
32.04
33.28
32.02
33.13
1,571,900
+1.05(+3.27%)
Jun 21, 2006
31.25
32.76
31.16
32.08
1,637,700
+1.22(+3.97%)
Jun 20, 2006
31.73
31.88
30.67
30.86
1,135,700
-0.39(-1.25%)
Jun 19, 2006
32.42
32.42
31.11
31.25
1,258,500
-1.18(-3.64%)
Jun 16, 2006
32.48
32.57
31.70
32.42
1,139,400
-0.06(-0.18%)
Jun 15, 2006
31.68
32.58
31.63
32.48
1,924,400
+1.13(+3.62%)
Jun 14, 2006
30.95
32.05
30.91
31.35
2,113,000
+0.61(+1.97%)
Jun 13, 2006
30.95
31.55
30.34
30.75
1,824,300
-0.46(-1.47%)
Jun 12, 2006
32.40
32.50
31.08
31.20
1,047,600
-0.94(-2.91%)
Jun 09, 2006
32.66
32.73
31.66
32.14
1,448,300
-0.38(-1.15%)
Jun 08, 2006
32.16
32.62
30.89
32.52
2,453,600
+0.35(+1.09%)
Jun 07, 2006
33.59
33.87
32.04
32.16
1,866,400
-1.61(-4.77%)
Jun 06, 2006
33.79
34.37
33.28
33.77
1,252,800
-0.24(-0.71%)
Jun 05, 2006
35.36
35.48
33.88
34.02
1,720,000
-1.09(-3.12%)
Jun 02, 2006
35.00
35.38
34.67
35.11
1,408,400
+0.61(+1.77%)
Jun 01, 2006
33.55
34.62
33.17
34.50
1,906,400
+0.45(+1.31%)
May 31, 2006
32.90
34.11
32.71
34.05
3,025,700
+1.01(+3.04%)
May 30, 2006
34.15
34.20
32.97
33.05
1,726,400
-0.51(-1.50%)
May 26, 2006
33.09
33.85
33.01
33.55
1,006,400
+0.47(+1.42%)
May 25, 2006
32.34
33.41
31.70
33.09
1,598,200
+1.46(+4.60%)
May 24, 2006
32.35
32.81
31.06
31.63
2,316,000
-0.72(-2.23%)
May 23, 2006
32.50
33.67
32.27
32.35
2,077,800
+0.82(+2.58%)
May 22, 2006
31.95
31.95
30.16
31.54
2,686,500
-0.71(-2.20%)
May 19, 2006
32.20
32.44
31.45
32.24
2,384,400
+0.05(+0.16%)
May 18, 2006
33.15
33.41
32.19
32.20
1,256,900
-0.61(-1.86%)
May 17, 2006
33.83
34.25
32.46
32.80
1,793,600
-1.20(-3.54%)
May 16, 2006
33.75
34.63
33.50
34.01
1,316,900
+0.46(+1.37%)
May 15, 2006
34.65
34.66
32.77
33.55
1,870,800
-1.10(-3.17%)
May 12, 2006
35.08
35.22
34.55
34.65
1,363,100
-0.88(-2.49%)
May 11, 2006
36.23
36.50
35.29
35.53
1,456,600
-0.37(-1.02%)
May 10, 2006
34.77
36.09
34.46
35.90
1,802,800
+1.03(+2.95%)
May 09, 2006
34.98
35.33
34.50
34.87
1,616,900
-0.20(-0.57%)
May 08, 2006
35.38
35.38
34.38
35.07
1,760,800
-0.44(-1.23%)
May 05, 2006
36.08
36.23
34.91
35.51
1,875,700
-0.82(-2.27%)
May 04, 2006
35.71
36.80
35.50
36.33
2,067,600
+0.25(+0.71%)
May 03, 2006
36.18
36.42
35.44
36.08
1,332,300
-0.10(-0.29%)
May 02, 2006
35.50
36.24
35.41
36.18
918,500
+1.05(+2.97%)
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
.