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
Devon Energy
(NY:
DVN
)
50.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 28, 2006
39.94
40.79
39.60
40.04
5,900,176
+0.39(+0.97%)
Apr 27, 2006
39.37
40.49
38.67
39.65
6,099,546
-0.26(-0.65%)
Apr 26, 2006
41.23
41.73
39.57
39.91
8,612,838
-1.32(-3.20%)
Apr 25, 2006
41.92
42.51
40.54
41.23
5,696,002
-0.42(-1.01%)
Apr 24, 2006
42.63
42.63
41.20
41.65
5,217,094
-1.08(-2.53%)
Apr 21, 2006
42.30
42.90
41.95
42.73
7,820,913
+0.60(+1.42%)
Apr 20, 2006
43.46
43.46
41.40
42.13
6,801,544
-0.97(-2.24%)
Apr 19, 2006
42.10
43.40
42.07
43.10
5,473,813
+0.62(+1.46%)
Apr 18, 2006
41.19
42.71
41.43
42.48
6,964,883
+1.29(+3.14%)
Apr 17, 2006
40.80
41.22
40.47
41.18
3,839,070
+1.15(+2.86%)
Apr 13, 2006
39.97
40.49
38.93
40.04
5,366,021
+0.07(+0.18%)
Apr 12, 2006
40.07
40.57
39.64
39.97
4,555,481
-0.31(-0.78%)
Apr 11, 2006
41.14
41.48
40.23
40.28
4,457,147
-0.42(-1.03%)
Apr 10, 2006
40.63
41.16
40.21
40.70
5,199,229
+0.87(+2.17%)
Apr 07, 2006
40.60
40.73
39.41
39.83
7,285,707
-1.15(-2.81%)
Apr 06, 2006
41.83
42.02
40.67
40.99
5,955,273
-0.70(-1.68%)
Apr 05, 2006
41.58
41.84
40.74
41.68
4,391,691
+0.31(+0.74%)
Apr 04, 2006
40.75
41.66
40.14
41.38
6,005,116
+0.23(+0.55%)
Apr 03, 2006
41.46
41.96
41.06
41.15
5,308,973
+0.41(+1.00%)
Mar 31, 2006
41.26
41.43
40.30
40.75
5,862,794
-0.93(-2.22%)
Mar 30, 2006
41.97
42.40
41.38
41.67
5,330,141
-0.30(-0.71%)
Mar 29, 2006
40.83
42.13
40.83
41.97
4,609,226
+0.81(+1.97%)
Mar 28, 2006
40.63
41.66
40.57
41.16
5,317,680
+0.79(+1.95%)
Mar 27, 2006
40.61
40.61
39.77
40.37
4,982,895
-0.23(-0.57%)
Mar 24, 2006
39.93
41.30
39.92
40.61
6,112,307
+0.74(+1.85%)
Mar 23, 2006
39.15
40.19
39.11
39.87
5,607,577
+1.05(+2.71%)
Mar 22, 2006
38.98
40.12
38.65
38.81
7,329,694
-0.32(-0.82%)
Mar 21, 2006
38.97
40.01
38.76
39.13
5,632,798
-0.10(-0.25%)
Mar 20, 2006
40.30
40.31
38.97
39.23
5,866,548
-1.07(-2.64%)
Mar 17, 2006
40.99
40.99
40.17
40.30
4,441,383
-0.47(-1.16%)
Mar 16, 2006
40.18
41.10
39.86
40.77
5,478,767
+0.55(+1.37%)
Mar 15, 2006
40.19
40.39
39.77
40.22
4,105,547
-0.05(-0.12%)
Mar 14, 2006
39.43
40.41
39.08
40.27
5,424,721
+0.88(+2.23%)
Mar 13, 2006
38.45
39.57
38.23
39.39
6,843,280
+1.53(+4.03%)
Mar 10, 2006
37.53
38.10
36.84
37.86
6,721,226
+0.09(+0.25%)
Mar 09, 2006
38.75
38.97
37.75
37.77
5,717,170
-0.55(-1.44%)
Mar 08, 2006
37.43
38.56
37.04
38.32
6,847,934
+0.35(+0.91%)
Mar 07, 2006
38.65
38.77
37.45
37.97
6,425,023
-0.64(-1.66%)
Mar 06, 2006
40.10
40.18
38.42
38.61
5,839,675
-1.89(-4.67%)
Mar 03, 2006
40.00
40.72
40.00
40.51
3,983,493
+0.21(+0.53%)
Mar 02, 2006
39.30
40.47
39.30
40.29
7,073,276
+0.88(+2.23%)
Mar 01, 2006
39.38
39.68
39.02
39.41
6,642,108
+0.36(+0.92%)
Feb 28, 2006
39.89
39.78
38.89
39.05
8,066,522
-0.83(-2.09%)
Feb 27, 2006
40.63
40.76
39.75
39.89
5,217,244
-0.73(-1.80%)
Feb 24, 2006
40.70
40.89
40.49
40.62
4,665,074
+0.65(+1.62%)
Feb 23, 2006
39.93
40.82
39.34
39.97
7,069,072
+0.01(+0.02%)
Feb 22, 2006
40.47
41.36
39.73
39.97
5,529,360
-1.46(-3.52%)
Feb 21, 2006
41.96
42.30
41.15
41.42
5,335,846
+0.99(+2.44%)
Feb 17, 2006
40.67
41.13
40.21
40.44
4,709,062
+0.17(+0.41%)
Feb 16, 2006
38.93
40.55
38.93
40.27
6,813,104
+1.45(+3.72%)
Feb 15, 2006
39.42
39.79
38.23
38.83
7,642,260
-0.31(-0.80%)
Feb 14, 2006
38.47
39.43
37.70
39.14
9,137,535
+0.51(+1.31%)
Feb 13, 2006
39.41
39.53
38.44
38.63
6,457,151
-0.61(-1.56%)
Feb 10, 2006
39.92
39.92
38.36
39.25
8,396,954
-0.21(-0.52%)
Feb 09, 2006
41.20
42.10
39.30
39.45
8,396,053
-1.51(-3.69%)
Feb 08, 2006
41.36
41.63
40.17
40.97
7,524,110
-0.39(-0.95%)
Feb 07, 2006
42.96
42.97
41.02
41.36
7,918,496
-2.38(-5.44%)
Feb 06, 2006
43.28
44.40
43.28
43.74
6,009,920
+0.87(+2.04%)
Feb 03, 2006
43.30
43.50
42.50
42.86
5,470,660
-0.61(-1.41%)
Feb 02, 2006
43.77
44.36
42.95
43.48
8,001,967
-0.48(-1.09%)
Feb 01, 2006
45.96
46.16
43.78
43.96
7,062,166
-1.48(-3.25%)
Jan 31, 2006
44.60
45.65
44.57
45.43
4,715,967
+0.34(+0.75%)
Jan 30, 2006
43.80
45.56
43.80
45.09
4,310,772
+1.49(+3.42%)
Jan 27, 2006
43.63
44.36
43.20
43.60
5,077,475
+0.56(+1.30%)
Jan 26, 2006
43.34
43.50
42.03
43.04
7,738,342
-0.29(-0.66%)
Jan 25, 2006
45.19
45.23
42.66
43.33
6,957,077
-1.77(-3.93%)
Jan 24, 2006
44.60
45.59
44.56
45.10
4,519,600
-0.16(-0.35%)
Jan 23, 2006
45.11
45.55
44.35
45.26
5,995,357
+0.05(+0.12%)
Jan 20, 2006
45.95
46.61
44.94
45.21
6,646,162
-0.26(-0.57%)
Jan 19, 2006
43.91
45.47
43.55
45.47
6,273,394
+1.56(+3.55%)
Jan 18, 2006
44.93
44.95
43.22
43.91
4,997,757
-1.07(-2.37%)
Jan 17, 2006
44.63
45.07
44.30
44.98
4,431,325
+1.25(+2.86%)
Jan 13, 2006
43.62
44.00
43.24
43.72
4,884,261
+0.10(+0.23%)
Jan 12, 2006
43.63
44.69
43.41
43.62
6,761,160
+0.07(+0.17%)
Jan 11, 2006
44.03
44.10
42.99
43.55
5,964,131
-0.78(-1.76%)
Jan 10, 2006
44.26
45.03
44.10
44.33
5,294,110
+0.07(+0.15%)
Jan 09, 2006
44.70
44.70
43.87
44.26
4,549,776
-0.09(-0.21%)
Jan 06, 2006
44.13
44.74
43.89
44.36
5,212,440
+0.95(+2.18%)
Jan 05, 2006
43.96
43.96
42.84
43.41
8,322,340
-0.55(-1.24%)
Jan 04, 2006
43.09
44.14
42.63
43.96
8,528,766
+0.87(+2.01%)
Jan 03, 2006
41.80
43.29
41.70
43.09
6,157,045
+1.43(+3.44%)
Dec 30, 2005
41.26
42.20
40.96
41.66
3,109,299
+0.09(+0.21%)
Dec 29, 2005
41.78
42.48
41.43
41.57
2,957,369
-0.36(-0.86%)
Dec 28, 2005
41.50
42.53
41.36
41.93
3,967,880
+0.67(+1.63%)
Dec 27, 2005
42.13
42.14
40.88
41.26
4,210,337
-1.28(-3.01%)
Dec 23, 2005
42.09
42.61
41.25
42.54
3,216,039
-0.22(-0.51%)
Dec 22, 2005
43.33
43.38
42.55
42.76
3,821,505
-0.23(-0.53%)
Dec 21, 2005
43.44
43.96
42.76
42.98
3,996,104
-0.43(-0.98%)
Dec 20, 2005
42.42
43.41
42.38
43.41
4,723,624
+0.99(+2.34%)
Dec 19, 2005
43.10
43.30
42.10
42.42
4,513,145
-0.33(-0.76%)
Dec 16, 2005
44.15
44.21
42.67
42.74
6,976,143
-1.40(-3.17%)
Dec 15, 2005
45.06
45.12
43.76
44.14
5,684,292
-1.05(-2.33%)
Dec 14, 2005
44.63
45.28
43.90
45.19
5,362,268
+0.57(+1.27%)
Dec 13, 2005
44.92
45.56
44.41
44.63
6,482,973
+0.41(+0.92%)
Dec 12, 2005
44.58
44.97
43.99
44.22
5,775,120
+0.73(+1.67%)
Dec 09, 2005
43.96
43.97
42.92
43.50
5,312,125
-0.56(-1.27%)
Dec 08, 2005
42.92
44.20
42.92
44.06
6,292,160
+1.13(+2.62%)
Dec 07, 2005
42.93
43.67
42.57
42.93
6,948,219
+0.27(+0.62%)
Dec 06, 2005
42.63
43.12
41.88
42.66
6,500,087
+0.88(+2.10%)
Dec 05, 2005
41.96
42.36
41.54
41.78
5,637,302
+0.29(+0.71%)
Dec 02, 2005
41.40
41.82
40.87
41.49
4,612,830
+0.26(+0.63%)
Dec 01, 2005
40.43
41.32
40.21
41.23
5,880,960
+1.13(+2.82%)
Nov 30, 2005
39.58
40.56
39.50
40.10
8,409,865
-0.10(-0.25%)
Nov 29, 2005
40.14
40.37
39.58
40.20
4,926,297
+0.68(+1.72%)
Nov 28, 2005
40.89
40.74
39.17
39.52
5,923,746
-1.37(-3.34%)
Nov 25, 2005
40.80
41.08
40.54
40.89
1,689,389
+0.00(+0.00%)
Nov 23, 2005
41.53
41.56
40.64
40.89
4,823,159
-0.65(-1.56%)
Nov 22, 2005
40.80
41.69
40.61
41.53
4,150,736
+1.19(+2.96%)
Nov 21, 2005
39.53
40.43
39.08
40.34
5,564,640
+1.30(+3.33%)
Nov 18, 2005
39.23
39.27
38.72
39.04
5,356,563
-0.03(-0.07%)
Nov 17, 2005
39.53
39.95
38.69
39.07
7,072,825
-0.14(-0.36%)
Nov 16, 2005
37.50
39.51
37.54
39.21
8,203,438
+1.71(+4.55%)
Nov 15, 2005
36.64
38.56
36.50
37.50
7,116,212
+1.00(+2.74%)
Nov 14, 2005
37.25
37.30
36.04
36.50
5,343,652
-0.17(-0.45%)
Nov 11, 2005
36.58
37.16
36.25
36.67
4,602,020
+0.32(+0.88%)
Nov 10, 2005
38.03
38.04
35.98
36.35
8,411,066
-2.04(-5.33%)
Nov 09, 2005
38.78
39.31
38.03
38.39
7,333,447
-0.46(-1.18%)
Nov 08, 2005
38.23
39.19
37.67
38.85
7,051,057
+0.81(+2.12%)
Nov 07, 2005
39.10
39.11
37.79
38.05
7,233,012
-1.21(-3.07%)
Nov 04, 2005
41.22
41.22
38.97
39.25
7,011,123
-1.97(-4.77%)
Nov 03, 2005
40.23
41.46
39.97
41.22
6,112,757
+1.42(+3.56%)
Nov 02, 2005
40.13
40.57
39.18
39.80
9,100,303
-0.16(-0.40%)
Nov 01, 2005
40.05
40.06
39.31
39.96
7,304,923
-0.26(-0.65%)
Oct 31, 2005
40.23
41.10
39.55
40.22
6,337,799
-0.01(-0.03%)
Oct 28, 2005
38.60
40.52
38.07
40.23
6,868,801
+1.64(+4.25%)
Oct 27, 2005
40.57
40.99
38.59
38.59
5,813,853
-1.87(-4.63%)
Oct 26, 2005
40.85
41.46
39.97
40.47
5,905,281
-0.43(-1.06%)
Oct 25, 2005
40.37
41.10
39.82
40.90
6,250,124
+0.73(+1.82%)
Oct 24, 2005
38.59
40.49
38.17
40.17
5,430,726
+1.45(+3.75%)
Oct 21, 2005
38.32
39.47
37.86
38.71
7,103,301
+0.40(+1.04%)
Oct 20, 2005
40.30
40.30
37.71
38.31
8,681,746
-2.08(-5.15%)
Oct 19, 2005
39.62
40.49
38.65
40.39
7,772,271
+0.89(+2.26%)
Oct 18, 2005
41.32
41.43
39.36
39.50
7,680,543
-2.46(-5.87%)
Oct 17, 2005
41.78
42.40
41.78
41.96
4,814,151
+0.65(+1.56%)
Oct 14, 2005
39.84
41.48
39.11
41.32
5,559,386
+1.07(+2.66%)
Oct 13, 2005
41.80
41.83
39.03
40.25
8,943,870
-1.91(-4.52%)
Oct 12, 2005
42.90
43.03
41.66
42.15
4,774,217
-0.65(-1.51%)
Oct 11, 2005
41.60
43.40
41.56
42.80
6,040,396
+1.62(+3.93%)
Oct 10, 2005
42.23
42.27
40.88
41.18
4,742,540
-1.05(-2.49%)
Oct 07, 2005
41.36
42.58
41.33
42.23
5,017,875
+1.04(+2.52%)
Oct 06, 2005
41.13
42.62
40.03
41.19
8,559,092
-0.89(-2.12%)
Oct 05, 2005
44.03
44.93
42.06
42.08
6,861,145
-2.13(-4.82%)
Oct 04, 2005
46.00
46.01
44.22
44.22
3,705,306
-1.85(-4.01%)
Oct 03, 2005
46.03
46.49
45.72
46.06
3,275,940
+0.34(+0.74%)
Sep 30, 2005
46.63
46.86
45.69
45.72
3,683,988
-1.03(-2.19%)
Sep 29, 2005
45.89
46.86
45.76
46.75
6,716,121
+0.99(+2.15%)
Sep 28, 2005
44.95
45.81
44.35
45.76
3,966,078
+0.95(+2.11%)
Sep 27, 2005
44.96
44.96
43.88
44.82
3,588,807
+0.59(+1.34%)
Sep 26, 2005
42.46
44.39
42.43
44.22
5,445,139
+1.10(+2.55%)
Sep 23, 2005
43.12
44.31
42.82
43.12
4,664,474
-1.19(-2.68%)
Sep 22, 2005
45.13
45.76
43.20
44.31
6,125,068
-0.43(-0.97%)
Sep 21, 2005
45.29
45.30
44.23
44.74
6,710,116
+0.96(+2.19%)
Sep 20, 2005
43.78
43.90
42.88
43.78
5,667,628
+0.37(+0.84%)
Sep 19, 2005
42.80
43.78
42.67
43.42
5,967,884
+1.85(+4.45%)
Sep 16, 2005
41.83
42.12
41.44
41.56
5,685,043
-0.13(-0.32%)
Sep 15, 2005
42.13
42.34
41.35
41.70
3,426,819
-0.21(-0.49%)
Sep 14, 2005
42.00
42.48
41.75
41.90
3,512,392
+0.15(+0.35%)
Sep 13, 2005
42.10
42.58
41.67
41.76
4,282,548
-0.38(-0.90%)
Sep 12, 2005
42.76
42.84
41.55
42.14
4,343,650
-0.71(-1.66%)
Sep 09, 2005
42.63
43.19
42.62
42.85
5,313,627
+0.88(+2.09%)
Sep 08, 2005
42.17
42.41
41.63
41.97
3,720,769
+0.47(+1.12%)
Sep 07, 2005
41.26
41.93
40.99
41.50
4,683,089
+0.39(+0.96%)
Sep 06, 2005
40.63
41.15
40.20
41.11
3,321,429
+0.65(+1.61%)
Sep 02, 2005
41.30
41.30
40.24
40.46
3,374,124
-1.00(-2.41%)
Sep 01, 2005
40.63
41.55
40.59
41.46
6,431,479
+0.98(+2.42%)
Aug 31, 2005
39.51
40.56
39.37
40.48
5,838,774
+0.97(+2.44%)
Aug 30, 2005
39.15
39.70
39.15
39.51
4,065,313
+0.69(+1.78%)
Aug 29, 2005
38.55
39.76
38.31
38.82
3,993,552
+0.40(+1.04%)
Aug 26, 2005
39.23
39.31
38.42
38.42
3,354,307
-0.81(-2.05%)
Aug 25, 2005
38.97
39.31
38.86
39.23
2,717,765
+0.13(+0.32%)
Aug 24, 2005
39.01
39.57
38.73
39.10
4,223,998
+0.31(+0.81%)
Aug 23, 2005
38.99
39.17
38.25
38.79
3,842,073
+0.03(+0.09%)
Aug 22, 2005
38.60
39.07
38.35
38.75
4,351,307
+0.35(+0.92%)
Aug 19, 2005
37.80
38.57
37.79
38.40
3,970,432
+1.07(+2.87%)
Aug 18, 2005
36.68
37.57
36.67
37.33
4,535,213
+0.21(+0.57%)
Aug 17, 2005
38.03
38.90
36.95
37.12
5,728,280
-0.92(-2.42%)
Aug 16, 2005
39.17
39.23
38.03
38.03
4,315,426
-1.13(-2.89%)
Aug 15, 2005
39.63
39.69
39.06
39.17
2,910,980
-0.69(-1.74%)
Aug 12, 2005
40.23
40.27
39.71
39.86
2,942,506
-0.33(-0.81%)
Aug 11, 2005
39.97
40.19
39.73
40.19
5,077,626
+0.24(+0.60%)
Aug 10, 2005
39.57
39.97
39.25
39.95
4,109,150
+0.89(+2.27%)
Aug 09, 2005
39.56
39.63
38.77
39.06
4,116,206
-0.40(-1.01%)
Aug 08, 2005
39.19
39.87
39.19
39.46
4,303,116
+1.02(+2.65%)
Aug 05, 2005
38.57
38.95
37.93
38.44
3,616,280
+0.03(+0.09%)
Aug 04, 2005
38.37
39.08
38.37
38.41
3,465,852
+0.04(+0.10%)
Aug 03, 2005
38.70
39.36
38.14
38.37
4,367,671
-0.12(-0.31%)
Aug 02, 2005
37.95
38.81
37.89
38.49
4,122,362
+0.77(+2.03%)
Aug 01, 2005
37.50
37.90
37.37
37.72
2,532,057
+0.36(+0.96%)
Jul 29, 2005
37.47
37.85
37.33
37.36
3,711,612
+0.05(+0.14%)
Jul 28, 2005
36.92
37.37
36.84
37.31
3,608,474
+0.22(+0.59%)
Jul 27, 2005
37.20
37.30
36.60
37.09
3,937,254
+0.00(+0.00%)
Jul 26, 2005
37.17
37.27
36.77
37.09
3,177,457
+0.27(+0.74%)
Jul 25, 2005
36.71
37.30
36.48
36.82
4,129,568
+0.01(+0.02%)
Jul 22, 2005
35.47
36.82
35.45
36.81
4,005,862
+1.63(+4.62%)
Jul 21, 2005
35.04
35.56
34.88
35.18
2,839,669
-0.17(-0.47%)
Jul 20, 2005
35.44
35.52
34.74
35.35
3,031,082
+0.11(+0.32%)
Jul 19, 2005
34.47
35.25
34.18
35.24
3,105,395
+0.77(+2.24%)
Jul 18, 2005
34.64
34.76
34.12
34.46
3,284,198
-0.29(-0.82%)
Jul 15, 2005
35.29
35.64
34.60
34.75
5,339,899
-0.44(-1.25%)
Jul 14, 2005
36.24
36.55
34.98
35.19
5,645,109
-1.07(-2.94%)
Jul 13, 2005
36.90
37.03
36.04
36.26
5,705,611
-0.55(-1.48%)
Jul 12, 2005
36.42
36.86
36.38
36.80
3,964,577
+0.55(+1.53%)
Jul 11, 2005
35.60
36.36
35.44
36.25
3,928,997
+0.26(+0.72%)
Jul 08, 2005
36.50
36.56
35.47
35.99
4,123,412
-0.33(-0.90%)
Jul 07, 2005
35.10
36.45
34.98
36.32
4,459,849
+0.91(+2.58%)
Jul 06, 2005
36.10
36.41
35.25
35.40
5,082,880
-0.61(-1.70%)
Jul 05, 2005
35.18
36.12
35.18
36.02
4,457,147
+0.91(+2.60%)
Jul 01, 2005
34.30
35.28
33.80
35.10
4,639,252
+1.35(+3.99%)
Jun 30, 2005
33.54
34.24
33.40
33.76
4,554,730
+0.26(+0.78%)
Jun 29, 2005
33.46
33.90
33.17
33.50
3,802,889
-0.04(-0.12%)
Jun 28, 2005
34.07
34.30
33.41
33.54
6,495,283
-1.12(-3.23%)
Jun 27, 2005
34.30
34.84
34.12
34.66
4,382,383
+0.54(+1.58%)
Jun 24, 2005
34.46
34.54
33.74
34.12
6,921,196
-0.35(-1.00%)
Jun 23, 2005
33.11
34.54
33.05
34.46
14,353,278
+1.43(+4.31%)
Jun 22, 2005
32.81
33.11
32.37
33.04
7,222,052
+0.49(+1.49%)
Jun 21, 2005
33.04
33.23
32.54
32.55
4,950,617
-0.55(-1.67%)
Jun 20, 2005
32.95
33.22
32.65
33.11
7,205,989
+0.31(+0.93%)
Jun 17, 2005
33.24
33.24
32.55
32.80
8,171,161
+0.04(+0.12%)
Jun 16, 2005
32.51
32.78
32.37
32.76
4,475,613
+0.36(+1.11%)
Jun 15, 2005
32.37
32.54
32.08
32.40
4,701,705
+0.21(+0.64%)
Jun 14, 2005
31.97
32.21
31.81
32.19
3,689,243
+0.15(+0.48%)
Jun 13, 2005
31.64
32.13
31.57
32.04
3,573,794
+0.35(+1.11%)
Jun 10, 2005
32.05
32.23
31.42
31.69
4,839,373
-0.40(-1.25%)
Jun 09, 2005
31.81
32.23
31.65
32.09
3,809,645
+0.41(+1.30%)
Jun 08, 2005
31.22
32.11
31.15
31.67
5,028,083
+0.45(+1.45%)
Jun 07, 2005
31.85
32.00
31.22
31.22
3,617,031
-0.57(-1.78%)
Jun 06, 2005
31.47
31.84
31.36
31.79
3,346,801
+0.49(+1.58%)
Jun 03, 2005
31.29
31.59
31.01
31.29
3,448,888
+0.07(+0.23%)
Jun 02, 2005
31.28
31.54
30.98
31.22
3,250,569
-0.05(-0.17%)
Jun 01, 2005
30.45
31.36
30.45
31.27
3,268,734
+0.70(+2.29%)
May 31, 2005
30.83
30.89
30.42
30.57
3,560,733
-0.43(-1.40%)
May 27, 2005
30.13
31.05
30.13
31.01
2,740,735
+0.88(+2.92%)
May 26, 2005
30.11
30.25
29.97
30.13
3,820,304
-0.09(-0.29%)
May 25, 2005
29.78
30.47
29.48
30.21
3,814,599
+0.43(+1.45%)
May 24, 2005
29.49
29.84
29.32
29.78
3,214,989
+0.34(+1.15%)
May 23, 2005
28.80
29.71
28.64
29.44
5,354,912
+0.58(+2.01%)
May 20, 2005
29.54
29.54
28.82
28.86
4,443,485
-0.67(-2.28%)
May 19, 2005
28.73
29.61
28.71
29.53
3,206,431
+0.67(+2.33%)
May 18, 2005
29.16
29.70
28.53
28.86
4,421,717
-0.13(-0.44%)
May 17, 2005
27.91
29.10
27.91
28.99
4,684,140
+0.69(+2.42%)
May 16, 2005
27.82
28.44
27.04
28.30
5,946,266
+0.43(+1.55%)
May 13, 2005
28.67
28.84
27.65
27.87
7,117,413
-0.64(-2.24%)
May 12, 2005
29.99
29.99
28.44
28.51
6,911,138
-1.49(-4.95%)
May 11, 2005
29.51
30.07
29.24
29.99
5,062,012
+0.49(+1.65%)
May 10, 2005
29.97
30.13
29.40
29.51
4,678,435
-0.65(-2.16%)
May 09, 2005
29.79
30.21
29.74
30.16
3,857,986
+0.50(+1.68%)
May 06, 2005
30.37
30.57
29.59
29.66
3,524,402
-0.53(-1.74%)
May 05, 2005
30.14
30.61
29.71
30.19
4,332,841
+0.34(+1.14%)
May 04, 2005
28.98
29.99
28.81
29.85
6,654,569
-0.11(-0.36%)
May 03, 2005
30.14
30.45
29.51
29.95
6,232,559
-0.99(-3.21%)
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
.