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, 2009
15.75
16.10
15.11
15.25
6,390,218
-0.47(-2.99%)
Apr 29, 2009
15.72
16.13
15.55
15.72
6,654,838
+0.10(+0.64%)
Apr 28, 2009
14.88
15.87
14.86
15.62
6,497,636
+0.57(+3.79%)
Apr 27, 2009
15.30
15.30
14.82
15.05
5,531,492
-0.64(-4.08%)
Apr 24, 2009
15.22
15.84
15.22
15.69
6,244,168
+0.61(+4.05%)
Apr 23, 2009
14.56
15.25
14.39
15.08
6,874,476
+0.78(+5.45%)
Apr 22, 2009
14.41
15.07
14.22
14.30
6,631,442
-0.08(-0.56%)
Apr 21, 2009
14.25
14.60
14.05
14.38
5,606,366
+0.05(+0.35%)
Apr 20, 2009
15.09
15.14
14.31
14.33
4,348,362
-1.12(-7.25%)
Apr 17, 2009
15.84
15.96
15.21
15.45
5,647,409
-0.10(-0.64%)
Apr 16, 2009
15.21
15.66
14.89
15.55
6,444,803
+0.37(+2.44%)
Apr 15, 2009
15.05
15.49
14.91
15.18
5,515,120
+0.08(+0.53%)
Apr 14, 2009
15.10
15.50
14.85
15.10
6,411,387
-0.15(-0.98%)
Apr 13, 2009
15.29
15.35
14.71
15.25
5,657,717
-0.29(-1.87%)
Apr 09, 2009
15.30
15.79
15.03
15.54
6,338,273
+0.79(+5.36%)
Apr 08, 2009
14.53
15.23
14.47
14.75
6,868,979
+0.25(+1.72%)
Apr 07, 2009
14.79
14.90
14.24
14.50
5,686,161
-0.73(-4.79%)
Apr 06, 2009
14.45
15.29
14.38
15.23
7,149,456
+0.51(+3.46%)
Apr 03, 2009
14.54
14.90
14.06
14.72
5,603,082
+0.21(+1.45%)
Apr 02, 2009
14.10
14.75
14.06
14.51
5,746,120
+0.94(+6.93%)
Apr 01, 2009
13.08
13.77
13.01
13.57
5,009,912
+0.10(+0.74%)
Mar 31, 2009
13.63
13.88
13.39
13.47
7,277,780
+0.24(+1.81%)
Mar 30, 2009
14.01
14.07
12.79
13.23
8,681,853
-3.13(-19.13%)
Mar 26, 2009
15.01
16.68
15.01
16.36
11,255,785
+1.58(+10.69%)
Mar 25, 2009
14.72
15.25
14.32
14.78
5,825,619
+0.25(+1.72%)
Mar 24, 2009
14.70
15.11
14.31
14.53
7,308,735
-0.58(-3.84%)
Mar 23, 2009
14.59
15.11
14.50
15.11
6,584,615
+1.16(+8.32%)
Mar 20, 2009
15.06
15.14
13.79
13.95
6,434,976
-1.27(-8.33%)
Mar 19, 2009
14.90
15.60
14.65
15.22
8,699,124
+0.91(+6.34%)
Mar 18, 2009
13.89
14.51
13.32
14.31
11,125,633
+0.64(+4.68%)
Mar 17, 2009
13.34
13.68
12.98
13.67
4,130,201
+0.38(+2.86%)
Mar 16, 2009
12.83
13.67
12.83
13.29
5,625,548
+0.49(+3.83%)
Mar 13, 2009
12.95
13.28
12.46
12.80
0
-0.09(-0.70%)
Mar 12, 2009
12.78
13.03
12.38
12.89
6,153,023
+0.10(+0.78%)
Mar 11, 2009
12.90
13.33
12.44
12.79
6,160,333
-0.08(-0.62%)
Mar 10, 2009
12.71
13.52
12.61
12.87
7,220,781
+0.42(+3.37%)
Mar 09, 2009
11.88
13.10
11.75
12.45
7,495,961
+0.22(+1.80%)
Mar 06, 2009
12.64
12.84
11.93
12.23
0
-0.35(-2.78%)
Mar 05, 2009
13.35
13.69
12.24
12.58
9,069,488
-1.21(-8.77%)
Mar 04, 2009
13.96
14.23
13.65
13.79
7,578,871
+0.44(+3.30%)
Mar 02, 2009
14.00
14.23
13.24
13.35
6,642,498
-1.41(-9.55%)
Feb 27, 2009
14.95
15.49
14.27
14.76
0
-0.61(-3.97%)
Feb 26, 2009
15.44
15.66
14.90
15.37
7,940,403
+0.19(+1.25%)
Feb 25, 2009
14.74
15.70
14.38
15.18
10,220,641
+0.29(+1.95%)
Feb 24, 2009
14.26
15.10
14.05
14.89
7,398,918
+0.65(+4.56%)
Feb 23, 2009
14.26
14.72
13.87
14.24
11,723,545
+0.11(+0.78%)
Feb 20, 2009
15.29
15.47
13.12
14.13
14,026,542
-2.07(-12.78%)
Feb 19, 2009
16.96
17.60
15.92
16.20
9,700,061
-0.56(-3.34%)
Feb 18, 2009
17.59
17.74
16.22
16.76
10,390,963
-0.81(-4.61%)
Feb 17, 2009
17.88
18.11
17.17
17.57
7,832,187
-0.96(-5.18%)
Feb 13, 2009
19.00
19.15
18.44
18.53
6,950,930
-0.58(-3.04%)
Feb 12, 2009
17.30
19.16
17.25
19.11
11,984,801
+1.43(+8.09%)
Feb 11, 2009
17.95
18.16
17.14
17.68
6,952,513
+0.12(+0.68%)
Feb 10, 2009
18.59
18.88
17.32
17.56
7,201,586
-0.92(-4.98%)
Feb 09, 2009
17.94
18.83
17.81
18.48
6,624,360
+0.77(+4.35%)
Feb 06, 2009
17.09
17.85
17.01
17.71
7,043,887
+0.58(+3.39%)
Feb 05, 2009
17.62
18.00
16.96
17.13
11,125,951
-0.58(-3.27%)
Feb 04, 2009
17.53
18.30
17.24
17.71
11,104,400
+0.50(+2.91%)
Feb 03, 2009
16.59
17.56
16.32
17.21
9,568,886
+0.92(+5.65%)
Feb 02, 2009
16.92
16.95
16.02
16.29
9,847,299
-0.94(-5.46%)
Jan 30, 2009
17.23
17.37
16.43
17.23
0
+0.15(+0.88%)
Jan 29, 2009
16.50
17.45
16.30
17.08
10,019,786
+0.13(+0.77%)
Jan 28, 2009
16.24
17.25
15.76
16.95
11,115,164
+0.96(+6.00%)
Jan 27, 2009
16.05
16.27
15.17
15.99
7,678,044
-0.43(-2.62%)
Jan 26, 2009
15.71
16.69
15.46
16.42
11,094,065
+0.93(+6.00%)
Jan 23, 2009
14.32
15.77
14.25
15.49
7,307,913
+0.74(+5.02%)
Jan 22, 2009
14.99
15.30
14.35
14.75
9,193,077
-0.59(-3.85%)
Jan 21, 2009
15.30
15.94
15.01
15.34
10,528,311
+0.32(+2.13%)
Jan 20, 2009
15.68
16.21
14.95
15.02
13,101,098
-0.89(-5.59%)
Jan 16, 2009
14.72
16.01
14.54
15.91
0
+1.48(+10.26%)
Jan 15, 2009
13.81
14.85
13.11
14.43
10,358,477
+0.66(+4.79%)
Jan 14, 2009
14.40
14.59
13.29
13.77
11,675,234
-0.96(-6.52%)
Jan 13, 2009
14.51
14.98
14.18
14.73
8,340,021
+0.31(+2.15%)
Jan 12, 2009
14.59
14.60
14.09
14.42
5,852,771
-0.30(-2.04%)
Jan 09, 2009
14.96
14.97
14.26
14.72
6,860,701
-0.20(-1.34%)
Jan 08, 2009
13.80
14.95
13.76
14.92
8,221,590
+0.93(+6.65%)
Jan 07, 2009
14.39
14.65
13.76
13.99
7,777,856
-0.71(-4.83%)
Jan 06, 2009
14.64
14.98
14.27
14.70
11,626,523
+0.33(+2.30%)
Jan 05, 2009
13.62
14.64
13.42
14.37
11,642,407
+0.58(+4.21%)
Jan 02, 2009
13.05
13.94
13.05
13.79
0
+0.62(+4.71%)
Jan 01, 2009
13.44
13.61
12.85
13.17
0
+0.00(+0.00%)
Dec 31, 2008
13.44
13.61
12.85
13.17
5,864,221
-0.37(-2.73%)
Dec 30, 2008
12.72
13.57
12.51
13.54
7,005,065
+0.88(+6.95%)
Dec 29, 2008
12.18
12.76
12.15
12.66
4,116,745
+0.61(+5.06%)
Dec 26, 2008
11.98
12.15
11.76
12.05
2,595,419
+0.14(+1.18%)
Dec 24, 2008
11.16
12.08
10.87
11.91
3,643,575
+0.68(+6.06%)
Dec 23, 2008
10.70
11.29
10.38
11.23
4,945,341
+0.69(+6.55%)
Dec 22, 2008
11.65
11.65
10.17
10.54
5,231,443
-1.07(-9.22%)
Dec 19, 2008
11.10
11.62
11.01
11.61
6,875,608
+0.64(+5.83%)
Dec 18, 2008
11.34
11.81
10.79
10.97
8,690,780
-0.25(-2.23%)
Dec 17, 2008
9.900
11.47
9.850
11.22
10,336,644
+1.23(+12.31%)
Dec 16, 2008
9.370
10.02
9.370
9.990
5,659,522
+0.79(+8.59%)
Dec 15, 2008
9.450
9.773
9.010
9.200
5,262,979
+0.11(+1.21%)
Dec 12, 2008
8.920
9.350
8.580
9.090
5,558,876
-0.19(-2.05%)
Dec 11, 2008
9.490
9.690
9.060
9.280
6,307,889
-0.08(-0.85%)
Dec 10, 2008
9.250
9.530
8.800
9.360
6,478,921
+0.43(+4.82%)
Dec 09, 2008
8.560
9.250
8.520
8.930
7,099,409
+0.23(+2.64%)
Dec 08, 2008
8.480
8.850
8.420
8.700
5,633,868
+0.52(+6.36%)
Dec 05, 2008
7.650
8.250
7.220
8.180
7,220,238
+0.35(+4.47%)
Dec 04, 2008
8.490
8.800
7.610
7.830
8,413,282
-0.78(-9.06%)
Dec 03, 2008
8.230
8.750
8.130
8.610
8,510,182
+0.19(+2.26%)
Dec 02, 2008
8.140
8.460
7.880
8.420
6,880,978
+0.53(+6.72%)
Dec 01, 2008
8.980
8.980
7.860
7.890
6,751,370
-1.30(-14.15%)
Nov 28, 2008
8.970
9.220
8.680
9.190
1,816,082
+0.10(+1.10%)
Nov 26, 2008
8.260
9.170
7.990
9.090
7,153,903
+0.79(+9.52%)
Nov 25, 2008
8.760
8.780
8.010
8.300
9,014,811
-0.23(-2.70%)
Nov 24, 2008
8.100
8.750
7.770
8.530
6,949,245
+0.67(+8.52%)
Nov 21, 2008
7.200
7.900
6.770
7.860
9,863,810
+1.06(+15.59%)
Nov 20, 2008
8.310
8.330
6.710
6.800
10,351,480
-1.69(-19.91%)
Nov 19, 2008
9.750
9.810
8.490
8.490
7,829,953
-1.31(-13.37%)
Nov 18, 2008
9.640
10.30
9.270
9.800
9,021,134
+0.27(+2.83%)
Nov 17, 2008
10.00
10.36
9.520
9.530
6,480,597
-0.72(-7.02%)
Nov 14, 2008
9.900
10.99
9.630
10.25
0
+0.05(+0.49%)
Nov 13, 2008
9.180
10.24
8.510
10.20
6,990,668
+1.00(+10.87%)
Nov 12, 2008
9.820
10.15
9.040
9.200
5,946,698
-0.90(-8.91%)
Nov 11, 2008
10.01
10.33
9.590
10.10
6,752,350
-0.46(-4.36%)
Nov 10, 2008
9.970
10.56
9.850
10.56
11,085,921
+0.87(+8.98%)
Nov 07, 2008
9.320
9.800
9.230
9.690
8,883,545
+0.51(+5.56%)
Nov 06, 2008
9.240
9.430
8.620
9.180
14,084,443
-0.05(-0.54%)
Nov 05, 2008
10.19
11.05
9.140
9.230
18,826,218
-1.41(-13.25%)
Nov 04, 2008
10.05
10.72
9.880
10.64
9,339,675
+0.86(+8.79%)
Nov 03, 2008
9.900
10.27
9.730
9.780
9,283,787
+0.11(+1.14%)
Oct 31, 2008
9.820
10.40
9.490
9.670
22,982,264
-0.28(-2.81%)
Oct 30, 2008
10.66
11.04
9.460
9.950
16,311,260
+0.05(+0.51%)
Oct 29, 2008
9.830
10.58
9.440
9.900
8,771,386
+0.29(+3.02%)
Oct 28, 2008
9.090
9.780
8.350
9.610
10,100,961
+1.01(+11.74%)
Oct 27, 2008
8.670
9.100
8.470
8.600
6,819,857
-0.38(-4.23%)
Oct 24, 2008
8.420
9.790
8.420
8.980
8,360,914
-1.02(-10.20%)
Oct 23, 2008
9.800
10.12
9.020
10.00
9,358,129
+0.31(+3.20%)
Oct 22, 2008
10.84
10.84
9.250
9.690
8,844,027
-1.44(-12.94%)
Oct 21, 2008
10.44
11.71
10.22
11.13
8,564,729
+0.41(+3.82%)
Oct 20, 2008
10.50
11.12
10.03
10.72
9,617,979
+0.79(+7.96%)
Oct 17, 2008
9.550
10.80
9.400
9.930
8,103,858
+0.03(+0.30%)
Oct 16, 2008
9.530
9.935
8.630
9.900
10,712,527
+0.88(+9.76%)
Oct 15, 2008
10.70
10.77
9.020
9.020
8,963,317
-2.06(-18.59%)
Oct 14, 2008
11.66
12.00
10.34
11.08
11,744,367
+0.26(+2.40%)
Oct 13, 2008
10.48
10.99
9.270
10.82
14,179,196
+2.46(+29.43%)
Oct 10, 2008
8.250
10.00
7.610
8.360
19,018,844
-0.84(-9.13%)
Oct 09, 2008
10.94
10.96
9.120
9.200
10,289,432
-1.28(-12.21%)
Oct 08, 2008
10.25
11.02
9.590
10.48
15,141,374
-0.34(-3.14%)
Oct 07, 2008
12.70
12.98
10.75
10.82
12,246,278
-1.40(-11.46%)
Oct 06, 2008
13.29
13.29
10.94
12.22
12,360,138
-1.70(-12.21%)
Oct 03, 2008
14.75
15.35
13.75
13.92
0
-0.50(-3.47%)
Oct 02, 2008
16.45
16.45
14.40
14.42
8,203,370
-1.86(-11.43%)
Oct 01, 2008
16.50
16.87
15.89
16.28
7,557,439
-0.21(-1.27%)
Sep 30, 2008
16.84
17.05
16.24
16.49
8,378,384
-0.26(-1.55%)
Sep 29, 2008
18.21
18.34
15.05
16.75
14,376,499
-2.13(-11.28%)
Sep 26, 2008
19.02
19.76
18.05
18.88
0
-0.99(-4.98%)
Sep 25, 2008
18.61
20.17
18.61
19.87
9,271,679
+1.09(+5.80%)
Sep 24, 2008
18.39
19.22
17.83
18.78
6,598,192
+0.58(+3.19%)
Sep 23, 2008
17.34
18.87
17.22
18.20
6,615,155
+0.81(+4.66%)
Sep 22, 2008
18.76
18.80
17.26
17.39
6,283,094
-1.47(-7.79%)
Sep 19, 2008
18.49
19.20
17.98
18.86
0
+1.57(+9.08%)
Sep 18, 2008
16.88
17.81
16.18
17.29
10,067,548
+0.79(+4.79%)
Sep 17, 2008
16.11
17.47
15.37
16.50
12,407,927
+0.11(+0.67%)
Sep 16, 2008
15.22
16.68
14.29
16.39
13,990,694
+0.41(+2.57%)
Sep 15, 2008
17.50
17.80
15.62
15.98
15,667,662
-3.08(-16.16%)
Sep 12, 2008
18.43
19.50
18.26
19.06
19,769,484
+1.08(+6.01%)
Sep 11, 2008
16.88
18.19
16.71
17.98
16,725,006
+1.53(+9.30%)
Sep 10, 2008
17.67
17.81
15.88
16.45
12,648,597
-0.81(-4.69%)
Sep 09, 2008
19.10
19.20
17.19
17.26
9,715,342
-2.29(-11.71%)
Sep 08, 2008
19.20
19.61
18.11
19.55
10,099,709
+0.89(+4.77%)
Sep 05, 2008
18.28
18.77
17.32
18.66
0
+0.47(+2.58%)
Sep 04, 2008
18.87
19.40
18.00
18.19
8,479,716
-0.49(-2.62%)
Sep 03, 2008
17.25
18.87
17.09
18.68
8,826,545
+1.40(+8.10%)
Sep 02, 2008
19.09
19.10
17.13
17.28
8,782,538
-1.27(-6.85%)
Aug 29, 2008
18.36
18.84
18.23
18.55
0
+0.40(+2.20%)
Aug 28, 2008
18.87
19.14
17.53
18.15
7,159,969
-0.26(-1.41%)
Aug 27, 2008
16.79
18.65
16.73
18.41
12,604,962
+1.84(+11.10%)
Aug 26, 2008
16.58
17.15
16.32
16.57
3,801,440
+0.12(+0.73%)
Aug 25, 2008
16.59
17.19
16.36
16.45
3,954,647
-0.07(-0.42%)
Aug 22, 2008
17.01
17.15
16.26
16.52
0
-0.30(-1.78%)
Aug 21, 2008
17.18
17.39
16.62
16.82
4,708,243
-0.99(-5.56%)
Aug 20, 2008
16.86
17.81
16.57
17.81
7,009,038
+0.90(+5.32%)
Aug 19, 2008
16.94
17.17
16.53
16.91
5,007,163
-0.16(-0.94%)
Aug 18, 2008
18.14
18.14
17.02
17.07
4,526,825
-1.01(-5.59%)
Aug 15, 2008
18.08
18.46
17.80
18.08
0
+0.33(+1.86%)
Aug 14, 2008
18.44
18.48
17.56
17.75
4,467,898
-0.68(-3.69%)
Aug 13, 2008
17.63
18.80
17.41
18.43
7,071,463
+0.89(+5.07%)
Aug 12, 2008
17.97
18.08
17.37
17.54
6,855,662
-0.40(-2.23%)
Aug 11, 2008
18.31
18.50
17.58
17.94
8,093,237
+0.02(+0.11%)
Aug 08, 2008
17.17
18.14
16.92
17.92
7,832,377
+1.16(+6.92%)
Aug 07, 2008
16.96
17.69
16.71
16.76
8,297,727
-0.63(-3.62%)
Aug 06, 2008
15.66
17.76
15.60
17.39
13,596,639
+1.86(+11.98%)
Aug 05, 2008
15.11
15.91
14.83
15.53
9,156,691
+0.61(+4.09%)
Aug 04, 2008
15.35
15.35
14.63
14.92
9,465,286
-0.41(-2.67%)
Aug 01, 2008
15.40
15.45
14.69
15.33
6,091,475
-0.11(-0.71%)
Jul 31, 2008
16.28
16.43
15.32
15.44
8,328,085
-1.07(-6.48%)
Jul 30, 2008
15.97
16.55
15.67
16.51
11,229,424
+0.73(+4.63%)
Jul 29, 2008
15.65
15.93
14.90
15.78
9,384,761
+0.48(+3.14%)
Jul 28, 2008
15.65
15.81
15.04
15.30
6,791,893
-0.17(-1.10%)
Jul 25, 2008
15.92
16.10
15.34
15.47
6,229,766
-0.13(-0.83%)
Jul 24, 2008
16.64
16.77
15.46
15.60
7,361,211
-1.07(-6.42%)
Jul 23, 2008
17.99
18.23
16.26
16.67
11,428,697
-1.08(-6.08%)
Jul 22, 2008
17.55
18.18
16.90
17.75
9,856,374
+0.09(+0.51%)
Jul 21, 2008
16.80
18.14
16.66
17.66
11,264,405
+0.97(+5.81%)
Jul 18, 2008
17.30
17.64
16.17
16.69
12,780,300
-1.16(-6.50%)
Jul 17, 2008
17.16
18.22
16.63
17.85
13,483,298
+0.98(+5.81%)
Jul 16, 2008
16.59
17.67
16.02
16.87
16,410,611
+0.76(+4.72%)
Jul 15, 2008
15.35
17.19
14.79
16.11
15,987,516
+0.48(+3.07%)
Jul 14, 2008
16.21
16.33
15.33
15.63
6,534,503
-0.41(-2.56%)
Jul 11, 2008
16.06
16.55
15.31
16.04
8,770,152
-0.80(-4.75%)
Jul 10, 2008
17.14
17.26
16.26
16.84
13,355,135
-0.51(-2.94%)
Jul 09, 2008
19.60
19.66
17.24
17.35
13,807,043
-2.37(-12.02%)
Jul 08, 2008
19.76
19.90
18.93
19.72
10,614,203
+0.30(+1.54%)
Jul 07, 2008
19.40
19.90
19.00
19.42
10,354,831
+0.44(+2.32%)
Jul 04, 2008
19.40
19.41
18.27
18.98
6,263,175
+0.00(+0.00%)
Jul 03, 2008
19.40
19.41
18.27
18.98
6,263,175
-0.30(-1.56%)
Jul 02, 2008
19.48
19.99
19.11
19.28
10,974,556
-0.09(-0.46%)
Jul 01, 2008
19.19
19.66
18.87
19.37
8,128,017
-0.40(-2.02%)
Jun 30, 2008
18.81
19.87
18.61
19.77
9,950,316
+0.71(+3.73%)
Jun 27, 2008
19.89
19.99
18.46
19.06
14,810,775
-0.98(-4.89%)
Jun 26, 2008
20.55
20.89
19.70
20.04
10,752,118
-1.30(-6.09%)
Jun 25, 2008
21.24
22.25
21.03
21.34
12,794,552
+0.07(+0.33%)
Jun 24, 2008
20.92
21.98
19.91
21.27
16,576,412
+0.54(+2.60%)
Jun 23, 2008
20.59
20.82
19.95
20.73
7,754,910
+0.38(+1.87%)
Jun 20, 2008
20.84
20.94
20.13
20.35
8,452,460
-0.86(-4.05%)
Jun 19, 2008
21.26
21.46
20.05
21.21
10,928,043
-0.03(-0.14%)
Jun 18, 2008
22.39
22.40
20.60
21.24
12,474,661
-1.31(-5.81%)
Jun 17, 2008
23.02
23.47
22.38
22.55
6,772,422
-0.25(-1.10%)
Jun 16, 2008
23.54
23.59
22.33
22.80
8,932,129
-0.75(-3.18%)
Jun 13, 2008
22.37
23.71
22.31
23.55
9,851,752
+1.49(+6.75%)
Jun 12, 2008
22.52
23.09
22.00
22.06
9,835,379
-0.43(-1.91%)
Jun 11, 2008
22.89
23.11
21.58
22.49
12,233,415
-0.47(-2.05%)
Jun 10, 2008
23.36
23.83
22.55
22.96
9,458,018
-0.74(-3.12%)
Jun 09, 2008
24.98
25.00
23.21
23.70
10,264,660
-1.05(-4.24%)
Jun 06, 2008
26.41
26.48
24.50
24.75
13,465,625
-1.78(-6.71%)
Jun 05, 2008
26.77
26.77
25.86
26.53
8,406,455
-0.12(-0.45%)
Jun 04, 2008
28.10
29.12
26.14
26.65
13,709,764
-1.30(-4.65%)
Jun 03, 2008
27.85
29.19
27.80
27.95
14,956,928
+0.39(+1.42%)
Jun 02, 2008
25.22
27.78
25.20
27.56
16,243,411
+2.71(+10.91%)
May 30, 2008
23.61
25.17
23.36
24.85
13,488,276
+1.59(+6.84%)
May 29, 2008
23.91
24.20
23.22
23.26
7,268,767
-0.98(-4.04%)
May 28, 2008
23.92
24.56
23.75
24.24
6,439,643
+0.74(+3.15%)
May 27, 2008
23.75
23.80
23.07
23.50
4,382,874
-0.15(-0.63%)
May 26, 2008
24.38
24.42
23.52
23.65
0
+0.00(+0.00%)
May 23, 2008
24.38
24.42
23.52
23.65
4,055,435
-0.70(-2.87%)
May 22, 2008
24.27
25.12
24.13
24.35
6,641,724
+0.08(+0.33%)
May 21, 2008
25.83
25.86
24.17
24.27
7,500,058
-1.40(-5.45%)
May 20, 2008
25.86
26.30
24.90
25.67
5,885,373
+0.02(+0.08%)
May 19, 2008
24.97
26.11
24.78
25.65
7,181,224
+0.66(+2.64%)
May 16, 2008
24.84
25.35
24.50
24.99
4,889,552
-0.02(-0.08%)
May 15, 2008
25.19
25.30
24.51
25.01
6,052,915
+0.01(+0.04%)
May 14, 2008
24.34
25.68
24.00
25.00
10,490,685
+0.42(+1.71%)
May 13, 2008
24.32
24.92
23.84
24.58
11,792,404
+0.43(+1.78%)
May 12, 2008
22.38
24.22
22.28
24.15
14,489,962
+2.19(+9.97%)
May 09, 2008
23.00
23.00
21.70
21.96
13,127,832
-1.27(-5.47%)
May 08, 2008
24.37
24.53
22.92
23.23
11,612,596
-1.45(-5.88%)
May 07, 2008
24.63
25.78
24.59
24.68
9,779,628
-0.32(-1.28%)
May 06, 2008
25.15
25.24
24.36
25.00
6,431,700
-0.32(-1.26%)
May 05, 2008
25.40
25.52
25.11
25.32
4,608,821
-0.16(-0.63%)
May 02, 2008
25.83
25.93
25.13
25.48
5,125,268
-0.42(-1.62%)
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
.