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, 2010
13.10
13.40
13.01
13.15
6,342,847
-0.26(-1.94%)
Apr 29, 2010
13.16
13.42
13.12
13.41
6,804,351
+0.33(+2.52%)
Apr 28, 2010
13.10
13.27
12.94
13.08
6,626,348
+0.10(+0.77%)
Apr 27, 2010
13.36
13.53
12.92
12.98
7,901,683
-0.38(-2.84%)
Apr 26, 2010
13.27
13.49
13.13
13.36
6,170,653
+0.11(+0.83%)
Apr 23, 2010
12.80
13.29
12.73
13.25
5,521,084
+0.35(+2.71%)
Apr 22, 2010
12.68
12.96
12.60
12.90
6,032,284
+0.08(+0.62%)
Apr 21, 2010
12.83
12.98
12.55
12.82
6,099
+0.04(+0.31%)
Apr 20, 2010
12.54
12.89
12.43
12.78
5,402,518
+0.36(+2.90%)
Apr 19, 2010
12.40
12.62
11.99
12.42
8,929,347
-0.13(-1.04%)
Apr 16, 2010
12.98
12.99
12.31
12.55
11,901,712
-0.43(-3.31%)
Apr 15, 2010
13.18
13.35
12.94
12.98
6,889,472
-0.22(-1.67%)
Apr 14, 2010
13.08
13.26
13.03
13.20
6,075,729
+0.15(+1.15%)
Apr 13, 2010
13.09
13.21
12.97
13.05
5,357,900
-0.08(-0.61%)
Apr 12, 2010
13.29
13.35
13.09
13.13
4,688,347
-0.07(-0.53%)
Apr 09, 2010
13.33
13.46
13.07
13.20
6,714,077
-0.07(-0.53%)
Apr 08, 2010
13.30
13.42
13.00
13.27
5,736,829
-0.03(-0.23%)
Apr 07, 2010
13.75
13.83
13.26
13.30
7,347,046
-0.50(-3.62%)
Apr 06, 2010
13.59
13.99
13.42
13.80
6,415,938
+0.25(+1.85%)
Apr 05, 2010
13.59
13.69
13.36
13.55
14,551,796
-0.84(-5.84%)
Apr 01, 2010
14.14
14.39
14.39
14.39
5,562,000
+0.49(+3.53%)
Mar 31, 2010
13.60
13.93
13.57
13.90
7,186,154
+0.29(+2.13%)
Mar 30, 2010
13.70
13.79
13.51
13.61
3,953,641
-0.09(-0.66%)
Mar 29, 2010
13.69
13.82
13.60
13.70
4,113,184
+0.06(+0.44%)
Mar 26, 2010
13.92
13.94
13.32
13.64
5,847,386
-0.05(-0.37%)
Mar 25, 2010
14.39
14.94
13.61
13.69
10,120,775
-0.60(-4.20%)
Mar 24, 2010
13.68
14.41
13.57
14.29
10,575,854
+0.49(+3.55%)
Mar 23, 2010
13.77
13.83
13.58
13.80
2,827,812
+0.03(+0.22%)
Mar 22, 2010
13.67
13.85
13.33
13.77
5,589,170
-0.07(-0.51%)
Mar 19, 2010
14.02
14.12
13.45
13.84
6,401,293
-0.31(-2.19%)
Mar 18, 2010
14.47
14.50
14.04
14.15
6,258,832
-0.07(-0.49%)
Mar 17, 2010
14.01
14.36
14.00
14.22
6,577,592
+0.30(+2.16%)
Mar 16, 2010
13.74
13.97
13.58
13.92
5,592,821
+0.24(+1.75%)
Mar 15, 2010
13.51
13.70
13.50
13.68
4,762,128
-0.09(-0.65%)
Mar 12, 2010
13.94
13.98
13.60
13.77
3,748,224
+0.03(+0.22%)
Mar 11, 2010
13.89
14.35
13.62
13.74
6,648,459
-0.16(-1.15%)
Mar 10, 2010
13.30
13.93
13.07
13.90
7,373,336
+0.57(+4.28%)
Mar 09, 2010
13.46
13.58
13.20
13.33
6,372,643
-0.25(-1.84%)
Mar 08, 2010
13.46
13.71
13.33
13.58
7,974,859
+0.15(+1.12%)
Mar 05, 2010
13.28
13.62
13.18
13.43
8,338,029
+0.27(+2.05%)
Mar 04, 2010
12.97
13.16
12.71
13.16
6,377,809
+0.19(+1.46%)
Mar 03, 2010
12.55
13.14
12.50
12.97
8,556,374
+0.53(+4.26%)
Mar 02, 2010
11.90
12.59
11.86
12.44
8,605,968
+0.60(+5.07%)
Mar 01, 2010
11.99
12.01
11.82
11.84
5,209,157
-0.08(-0.67%)
Feb 26, 2010
11.98
12.07
11.78
11.92
4,161,078
-0.06(-0.50%)
Feb 25, 2010
11.74
11.99
11.66
11.98
6,072,426
-0.03(-0.25%)
Feb 24, 2010
11.72
12.18
11.69
12.01
7,707,489
+0.31(+2.65%)
Feb 23, 2010
11.94
11.98
11.64
11.70
6,884,401
-0.27(-2.26%)
Feb 22, 2010
12.25
12.32
11.92
11.97
6,269,160
-0.26(-2.13%)
Feb 19, 2010
12.00
12.30
11.94
12.23
5,825,685
+0.21(+1.75%)
Feb 18, 2010
11.81
12.06
11.81
12.02
5,042,649
+0.15(+1.26%)
Feb 17, 2010
12.16
12.17
11.72
11.87
6,258,075
-0.28(-2.30%)
Feb 16, 2010
12.05
12.20
11.88
12.15
5,381,384
+0.24(+2.02%)
Feb 12, 2010
11.59
11.91
11.91
11.91
7,982,200
+0.12(+1.02%)
Feb 11, 2010
11.93
11.96
11.66
11.79
6,091,590
-0.13(-1.09%)
Feb 10, 2010
12.00
12.00
11.68
11.92
5,573,917
-0.08(-0.67%)
Feb 09, 2010
11.93
12.15
11.69
12.00
6,759,674
+0.13(+1.10%)
Feb 08, 2010
12.00
12.03
11.72
11.87
6,548,674
-0.13(-1.08%)
Feb 05, 2010
11.93
12.04
11.67
12.00
10,448,707
+0.09(+0.76%)
Feb 04, 2010
12.05
12.16
11.88
11.91
9,604,136
-0.35(-2.85%)
Feb 03, 2010
12.27
12.58
12.08
12.26
15,369,178
-0.72(-5.55%)
Feb 02, 2010
12.90
13.07
12.62
12.98
6,676,745
+0.28(+2.20%)
Feb 01, 2010
12.59
12.86
12.53
12.70
4,127,166
+0.20(+1.60%)
Jan 29, 2010
12.75
13.04
12.47
12.50
4,205,324
-0.19(-1.50%)
Jan 28, 2010
12.92
12.92
12.52
12.69
4,309,606
-0.17(-1.32%)
Jan 27, 2010
12.91
12.98
12.37
12.86
7,481,428
-0.10(-0.77%)
Jan 26, 2010
12.93
13.19
12.77
12.96
4,372,036
-0.05(-0.38%)
Jan 25, 2010
13.05
13.11
12.72
13.01
5,364,131
+0.04(+0.31%)
Jan 22, 2010
13.33
13.52
12.89
12.97
5,375,402
-0.39(-2.92%)
Jan 21, 2010
13.82
13.92
13.32
13.36
5,319,863
-0.47(-3.40%)
Jan 20, 2010
13.48
13.93
13.38
13.83
6,745,512
+0.25(+1.84%)
Jan 19, 2010
13.84
13.86
13.56
13.58
6,044,086
-0.19(-1.38%)
Jan 15, 2010
13.72
13.77
13.77
13.77
4,888,700
+0.09(+0.66%)
Jan 14, 2010
13.57
13.72
13.33
13.68
4,577,492
+0.11(+0.81%)
Jan 13, 2010
13.88
13.95
13.20
13.57
11,785,322
-0.55(-3.90%)
Jan 12, 2010
14.07
14.23
13.80
14.12
6,458,720
-0.28(-1.94%)
Jan 11, 2010
14.90
14.97
14.16
14.40
5,517,394
-0.36(-2.44%)
Jan 08, 2010
14.91
14.97
14.50
14.76
4,107,139
-0.17(-1.14%)
Jan 07, 2010
14.94
14.99
14.53
14.93
4,852,288
-0.12(-0.80%)
Jan 06, 2010
14.82
15.33
14.35
15.05
8,882,652
+0.25(+1.69%)
Jan 05, 2010
14.90
15.21
14.72
14.80
7,420,452
-0.01(-0.07%)
Jan 04, 2010
14.15
14.94
14.14
14.81
8,833,735
+1.26(+9.30%)
Dec 31, 2009
13.55
13.55
13.55
13.55
2,960,800
-0.01(-0.07%)
Dec 30, 2009
13.29
13.71
13.21
13.56
3,553,412
+0.22(+1.65%)
Dec 29, 2009
13.30
13.39
13.21
13.34
1,937,809
+0.04(+0.30%)
Dec 28, 2009
13.41
13.47
13.06
13.30
3,317,905
-0.09(-0.67%)
Dec 24, 2009
13.35
13.48
13.30
13.39
1,205,985
+0.07(+0.53%)
Dec 23, 2009
13.40
13.45
13.15
13.32
2,144,120
-0.03(-0.22%)
Dec 22, 2009
13.50
13.54
13.23
13.35
3,667,105
+0.10(+0.75%)
Dec 21, 2009
13.05
13.62
12.95
13.25
4,827,678
+0.24(+1.84%)
Dec 18, 2009
12.94
13.14
12.90
13.01
4,794,367
+0.16(+1.25%)
Dec 17, 2009
12.62
12.90
12.56
12.85
3,894,648
+0.18(+1.42%)
Dec 16, 2009
12.94
12.97
12.61
12.67
4,832,595
-0.12(-0.94%)
Dec 15, 2009
13.04
13.07
12.74
12.79
3,790,894
-0.27(-2.07%)
Dec 14, 2009
13.08
13.15
13.00
13.06
4,037,463
+0.19(+1.48%)
Dec 11, 2009
12.84
12.93
12.61
12.87
2,921,267
+0.05(+0.39%)
Dec 10, 2009
12.34
12.86
12.34
12.82
4,614,349
+0.48(+3.89%)
Dec 09, 2009
12.54
12.80
12.26
12.34
7,045,490
-0.13(-1.04%)
Dec 08, 2009
12.56
12.67
12.41
12.47
2,879,186
-0.13(-1.03%)
Dec 07, 2009
12.60
12.89
12.54
12.60
3,321,952
-0.09(-0.71%)
Dec 04, 2009
12.54
12.73
12.37
12.69
4,682,048
+0.33(+2.67%)
Dec 03, 2009
12.51
12.66
12.35
12.36
3,830,367
-0.12(-0.96%)
Dec 02, 2009
12.64
12.70
12.40
12.48
6,955,731
-0.20(-1.58%)
Dec 01, 2009
12.91
13.00
12.55
12.68
6,144,055
-0.10(-0.78%)
Nov 30, 2009
12.69
12.97
12.64
12.78
4,253,189
+0.09(+0.71%)
Nov 27, 2009
12.75
12.85
12.54
12.69
1,910,296
-0.49(-3.72%)
Nov 25, 2009
12.96
13.22
12.86
13.18
2,728,752
+0.28(+2.17%)
Nov 24, 2009
13.09
13.16
12.76
12.90
4,142,470
-0.21(-1.60%)
Nov 23, 2009
13.33
13.47
12.98
13.11
3,646,913
-0.14(-1.06%)
Nov 20, 2009
13.20
13.42
13.00
13.25
4,803,952
+0.03(+0.23%)
Nov 19, 2009
13.50
13.50
13.15
13.22
5,569,115
-0.36(-2.65%)
Nov 18, 2009
13.54
13.86
13.36
13.58
6,491,122
+0.07(+0.52%)
Nov 17, 2009
13.72
13.74
13.28
13.51
5,171,299
-0.28(-2.03%)
Nov 16, 2009
13.86
13.98
13.69
13.79
5,680,828
+0.14(+1.03%)
Nov 13, 2009
13.40
13.86
13.30
13.65
9,363,654
+0.49(+3.72%)
Nov 12, 2009
13.47
13.59
13.09
13.16
5,172,825
-0.35(-2.59%)
Nov 11, 2009
13.51
13.70
13.27
13.51
7,524,730
+0.16(+1.20%)
Nov 10, 2009
13.86
14.09
13.26
13.35
11,582,083
-0.59(-4.23%)
Nov 09, 2009
14.23
14.30
13.36
13.94
15,673,990
-0.03(-0.21%)
Nov 06, 2009
14.55
14.85
13.80
13.97
9,043,298
-0.48(-3.32%)
Nov 05, 2009
14.38
14.78
14.33
14.45
4,592,860
+0.20(+1.40%)
Nov 04, 2009
14.58
14.63
14.12
14.25
4,286,074
-0.15(-1.04%)
Nov 03, 2009
13.84
14.48
13.79
14.40
4,694,031
+0.39(+2.78%)
Nov 02, 2009
14.16
14.52
13.75
14.01
4,633,374
-0.13(-0.92%)
Oct 30, 2009
14.85
14.93
14.02
14.14
5,105,271
-0.67(-4.52%)
Oct 29, 2009
14.61
14.96
14.50
14.81
5,144,469
+0.41(+2.85%)
Oct 28, 2009
15.47
15.56
14.34
14.40
6,622,186
-1.12(-7.22%)
Oct 27, 2009
15.82
16.01
15.37
15.52
5,327,093
-0.21(-1.34%)
Oct 26, 2009
16.30
16.80
15.60
15.73
5,050,888
-0.51(-3.14%)
Oct 23, 2009
16.37
16.41
16.10
16.24
4,835,855
-0.03(-0.18%)
Oct 22, 2009
16.28
16.40
15.81
16.27
4,096,339
-0.03(-0.18%)
Oct 21, 2009
16.43
16.93
16.28
16.30
8,142,797
-0.29(-1.75%)
Oct 20, 2009
16.09
16.67
16.06
16.59
10,931,748
+1.03(+6.62%)
Oct 19, 2009
15.44
15.80
15.36
15.56
4,352,322
+0.17(+1.10%)
Oct 16, 2009
15.61
15.70
15.22
15.39
6,363,943
-0.44(-2.78%)
Oct 15, 2009
14.57
15.86
14.43
15.83
9,598,845
+1.25(+8.57%)
Oct 14, 2009
14.95
15.03
14.39
14.58
5,262,902
-0.25(-1.69%)
Oct 13, 2009
15.05
15.10
14.67
14.83
3,943,262
-0.10(-0.67%)
Oct 12, 2009
15.04
15.24
14.64
14.93
5,677,244
+0.36(+2.47%)
Oct 09, 2009
14.68
14.72
14.49
14.57
4,298,935
-0.20(-1.35%)
Oct 08, 2009
14.77
14.90
14.39
14.77
6,407,309
+0.11(+0.75%)
Oct 07, 2009
14.51
14.97
14.36
14.66
5,166,444
+0.15(+1.03%)
Oct 06, 2009
14.83
14.93
14.25
14.51
4,567,507
+0.07(+0.48%)
Oct 05, 2009
13.96
14.50
13.83
14.44
5,611,118
+0.50(+3.59%)
Oct 02, 2009
13.86
14.15
13.63
13.94
6,297,562
-0.32(-2.24%)
Oct 01, 2009
14.99
15.10
14.26
14.26
6,625,687
-0.72(-4.81%)
Sep 30, 2009
14.46
15.13
14.19
14.98
7,975,459
+0.60(+4.17%)
Sep 29, 2009
14.89
14.94
14.38
14.38
6,381,426
-0.34(-2.31%)
Sep 28, 2009
14.54
15.02
14.43
14.72
5,315,951
+0.18(+1.24%)
Sep 25, 2009
14.31
15.11
14.31
14.54
7,773,958
+0.18(+1.25%)
Sep 24, 2009
14.97
15.13
14.14
14.36
5,120,638
-0.64(-4.27%)
Sep 23, 2009
15.40
15.49
14.87
15.00
3,837,488
-0.47(-3.04%)
Sep 22, 2009
15.47
15.58
15.23
15.47
3,989,561
+0.35(+2.31%)
Sep 21, 2009
15.17
15.27
15.00
15.12
3,588,957
-0.32(-2.07%)
Sep 18, 2009
15.82
16.04
15.11
15.44
8,563,579
-0.25(-1.59%)
Sep 17, 2009
14.64
15.98
14.53
15.69
11,414,637
+0.71(+4.73%)
Sep 16, 2009
15.11
15.23
14.90
14.98
5,486,563
-0.05(-0.32%)
Sep 15, 2009
15.18
15.24
14.91
15.03
3,781,621
-0.01(-0.07%)
Sep 14, 2009
14.76
15.10
14.63
15.04
2,875,609
+0.11(+0.74%)
Sep 11, 2009
14.85
15.16
14.76
14.93
2,902,770
+0.09(+0.61%)
Sep 10, 2009
14.61
14.85
14.26
14.84
3,666,897
+0.25(+1.71%)
Sep 09, 2009
14.64
14.87
14.32
14.59
5,020,167
+0.02(+0.14%)
Sep 08, 2009
14.44
14.64
14.28
14.57
3,007,009
+0.39(+2.75%)
Sep 04, 2009
13.90
14.19
13.74
14.18
2,314,428
+0.30(+2.16%)
Sep 03, 2009
13.69
13.89
13.47
13.88
3,011,880
+0.32(+2.36%)
Sep 02, 2009
13.93
14.07
13.56
13.56
4,849,274
-0.40(-2.87%)
Sep 01, 2009
14.00
14.50
13.91
13.96
6,283,904
-0.12(-0.85%)
Aug 31, 2009
13.98
14.14
13.80
14.08
5,833,122
-0.11(-0.78%)
Aug 28, 2009
14.29
14.38
14.10
14.19
5,419,644
-0.08(-0.56%)
Aug 27, 2009
13.92
14.41
13.89
14.27
4,519,183
+0.23(+1.64%)
Aug 26, 2009
13.64
14.05
13.51
14.04
6,424,470
+0.35(+2.56%)
Aug 25, 2009
13.70
13.85
13.49
13.69
3,515,520
+0.05(+0.37%)
Aug 24, 2009
13.60
13.81
13.42
13.64
4,502,751
+0.20(+1.49%)
Aug 21, 2009
13.24
13.53
13.21
13.44
4,317,641
+0.27(+2.05%)
Aug 20, 2009
13.07
13.26
13.07
13.17
3,592,308
-0.02(-0.15%)
Aug 19, 2009
13.05
13.35
12.92
13.19
4,258,484
+0.05(+0.38%)
Aug 18, 2009
12.94
13.27
12.94
13.14
4,926,268
+0.28(+2.18%)
Aug 17, 2009
12.92
13.07
12.68
12.86
6,985,026
-0.34(-2.58%)
Aug 14, 2009
13.20
13.23
12.96
13.20
8,341,086
+0.00(+0.00%)
Aug 13, 2009
12.84
13.23
12.70
13.20
5,986,988
+0.49(+3.86%)
Aug 12, 2009
12.38
12.80
12.36
12.71
7,902,363
+0.29(+2.33%)
Aug 11, 2009
12.74
12.85
12.36
12.42
4,931,469
-0.45(-3.50%)
Aug 10, 2009
12.81
12.92
12.75
12.87
3,831,366
+0.03(+0.23%)
Aug 07, 2009
12.83
12.98
12.62
12.84
4,149,250
+0.08(+0.63%)
Aug 06, 2009
13.18
13.19
12.72
12.76
4,086,079
-0.40(-3.04%)
Aug 05, 2009
13.01
13.23
12.83
13.16
4,886,557
+0.15(+1.15%)
Aug 04, 2009
13.20
13.27
12.96
13.01
6,501,224
-0.29(-2.18%)
Aug 03, 2009
13.45
13.61
13.21
13.30
8,318,157
+0.21(+1.60%)
Jul 31, 2009
13.25
13.38
12.82
13.09
7,844,987
-0.41(-3.04%)
Jul 30, 2009
13.22
13.68
12.97
13.50
5,680,563
+0.43(+3.29%)
Jul 29, 2009
12.88
13.07
12.64
13.07
5,633,755
-0.02(-0.15%)
Jul 28, 2009
13.42
13.42
12.85
13.09
6,028,838
-0.53(-3.89%)
Jul 27, 2009
13.14
13.69
13.13
13.62
5,432,181
+0.49(+3.73%)
Jul 24, 2009
12.53
13.13
12.53
13.13
111
+0.38(+2.98%)
Jul 23, 2009
11.99
12.77
11.93
12.75
5,356,804
+0.79(+6.61%)
Jul 22, 2009
12.05
12.13
11.85
11.96
4,353,284
-0.27(-2.21%)
Jul 21, 2009
12.20
12.33
11.96
12.23
5,105,930
+0.13(+1.07%)
Jul 20, 2009
12.01
12.16
11.75
12.10
4,787,525
+0.24(+2.02%)
Jul 17, 2009
11.78
11.96
11.65
11.86
3,972,884
+0.14(+1.19%)
Jul 16, 2009
11.72
11.83
11.44
11.72
4,853,365
-0.04(-0.34%)
Jul 15, 2009
11.50
11.93
11.50
11.76
5,299,953
+0.38(+3.34%)
Jul 14, 2009
11.35
11.44
11.05
11.38
5,470,539
+0.16(+1.43%)
Jul 13, 2009
10.80
11.24
10.72
11.22
4,883,585
+0.33(+3.03%)
Jul 10, 2009
11.04
11.14
10.70
10.89
6,974,646
-0.45(-3.97%)
Jul 09, 2009
11.31
11.79
11.23
11.34
7,857,423
+0.24(+2.16%)
Jul 08, 2009
11.40
11.56
10.84
11.10
8,217,021
-0.31(-2.72%)
Jul 07, 2009
12.10
12.11
11.36
11.41
6,511,789
-0.69(-5.70%)
Jul 06, 2009
12.01
12.13
11.67
12.10
6,404,518
-0.26(-2.10%)
Jul 02, 2009
12.94
12.94
12.10
12.36
6,341,378
-0.72(-5.50%)
Jul 01, 2009
12.86
13.29
12.80
13.08
5,316,643
+0.35(+2.75%)
Jun 30, 2009
12.65
12.94
12.27
12.73
6,466,023
-0.15(-1.16%)
Jun 29, 2009
12.99
13.05
12.74
12.88
4,364,940
+0.11(+0.86%)
Jun 26, 2009
13.00
13.00
12.53
12.77
5,273,809
-0.25(-1.92%)
Jun 25, 2009
12.62
13.11
12.61
13.02
6,223,526
+0.62(+5.00%)
Jun 24, 2009
13.06
13.12
12.25
12.40
10,045,942
-0.79(-5.99%)
Jun 23, 2009
13.26
13.35
12.86
13.19
4,894,570
+0.16(+1.23%)
Jun 22, 2009
13.80
13.80
12.68
13.03
7,021,859
-0.99(-7.06%)
Jun 19, 2009
14.03
14.22
13.78
14.02
5,811,962
+0.14(+1.01%)
Jun 18, 2009
13.68
14.05
13.55
13.88
4,765,814
+0.12(+0.87%)
Jun 17, 2009
14.05
14.17
13.65
13.76
5,670,213
-0.41(-2.89%)
Jun 16, 2009
14.73
15.09
14.14
14.17
5,571,779
-0.49(-3.38%)
Jun 15, 2009
14.61
14.87
14.40
14.66
4,928,046
-0.14(-0.91%)
Jun 12, 2009
14.74
14.91
14.58
14.80
4,695,502
-0.07(-0.47%)
Jun 11, 2009
15.36
15.44
14.80
14.87
5,386,517
-0.48(-3.13%)
Jun 10, 2009
15.88
15.88
15.03
15.35
6,889,502
-0.16(-1.03%)
Jun 09, 2009
15.86
15.87
15.42
15.51
5,301,177
-0.17(-1.08%)
Jun 08, 2009
15.55
15.80
15.26
15.68
5,489,439
+0.12(+0.77%)
Jun 05, 2009
16.38
16.38
15.11
15.56
7,945,835
-0.50(-3.11%)
Jun 04, 2009
15.29
16.23
14.99
16.06
10,342,708
+0.89(+5.87%)
Jun 03, 2009
17.51
16.65
14.74
15.17
12,246,709
-2.33(-13.31%)
Jun 02, 2009
17.51
17.88
17.30
17.50
6,681,538
-0.01(-0.06%)
Jun 01, 2009
17.26
17.78
17.23
17.51
5,089,701
+0.57(+3.36%)
May 29, 2009
17.28
17.28
16.70
16.94
4,953,591
-0.06(-0.35%)
May 28, 2009
16.88
17.36
16.70
17.00
5,123,873
+0.09(+0.53%)
May 27, 2009
16.85
17.48
16.83
16.91
5,421,004
+0.18(+1.08%)
May 26, 2009
16.22
16.84
15.69
16.73
6,295,782
+0.50(+3.08%)
May 22, 2009
16.74
16.93
16.14
16.23
4,439,343
-0.30(-1.81%)
May 21, 2009
17.15
17.24
16.29
16.53
7,713,800
-0.76(-4.40%)
May 20, 2009
17.47
18.10
17.23
17.29
6,662,165
+0.07(+0.41%)
May 19, 2009
16.69
17.55
16.69
17.22
7,289,985
+0.52(+3.11%)
May 18, 2009
17.01
17.11
16.53
16.70
5,872,565
+0.10(+0.60%)
May 15, 2009
17.03
17.38
15.56
16.60
6,572,402
-0.61(-3.54%)
May 14, 2009
16.00
17.40
15.71
17.21
9,035,872
+1.12(+6.96%)
May 13, 2009
15.95
16.44
15.55
16.09
7,107,632
-0.07(-0.43%)
May 12, 2009
16.59
16.74
15.58
16.16
8,507,507
-0.15(-0.92%)
May 11, 2009
16.33
16.50
15.70
16.31
6,881,806
-0.41(-2.45%)
May 08, 2009
16.75
17.13
16.29
16.72
8,326,358
+0.44(+2.72%)
May 07, 2009
18.00
18.77
16.07
16.28
12,426,819
-2.17(-11.78%)
May 06, 2009
18.16
18.63
17.82
18.45
7,005,716
+0.65(+3.65%)
May 05, 2009
17.19
18.00
16.98
17.80
7,264,452
+0.50(+2.89%)
May 04, 2009
16.37
17.30
16.24
17.30
6,824,168
+1.19(+7.39%)
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
.