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
Newfield Exploration
(NY:
NFX
)
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, 2012
35.95
36.01
35.38
35.90
2,165,642
-0.05(-0.14%)
Apr 27, 2012
35.90
36.02
35.34
35.95
1,389,497
+0.20(+0.56%)
Apr 26, 2012
35.08
36.08
34.76
35.75
2,289,864
+0.57(+1.62%)
Apr 25, 2012
35.29
36.24
33.42
35.18
5,770,551
+1.47(+4.36%)
Apr 24, 2012
32.45
33.79
32.16
33.71
2,951,153
+1.23(+3.79%)
Apr 23, 2012
31.93
32.98
31.62
32.48
3,029,534
+0.00(+0.00%)
Apr 20, 2012
33.06
33.49
32.40
32.48
3,930,426
-0.19(-0.58%)
Apr 19, 2012
33.03
33.38
32.50
32.67
2,806,283
-0.08(-0.24%)
Apr 18, 2012
33.49
33.64
32.44
32.75
2,346,981
-1.03(-3.05%)
Apr 17, 2012
33.37
34.30
33.08
33.78
2,679,901
+1.46(+4.52%)
Apr 16, 2012
33.36
33.36
32.25
32.32
1,770,939
-0.56(-1.70%)
Apr 13, 2012
33.50
33.71
32.86
32.88
2,137,138
-0.84(-2.49%)
Apr 12, 2012
32.25
33.79
32.25
33.72
2,193,033
+1.43(+4.43%)
Apr 11, 2012
33.12
33.48
32.26
32.29
3,299,157
-0.80(-2.42%)
Apr 10, 2012
34.05
34.28
33.07
33.09
2,958,347
-1.13(-3.30%)
Apr 09, 2012
34.41
34.93
34.14
34.22
1,666,260
-0.90(-2.56%)
Apr 05, 2012
35.34
36.03
34.98
35.12
2,335,328
-0.34(-0.96%)
Apr 04, 2012
34.67
35.74
34.45
35.46
3,086,148
+0.26(+0.74%)
Apr 03, 2012
35.13
35.24
34.70
35.20
2,288,650
-0.02(-0.06%)
Apr 02, 2012
34.58
35.59
34.41
35.22
1,786,510
+0.54(+1.56%)
Mar 30, 2012
34.29
34.97
34.05
34.68
1,892,090
+0.61(+1.79%)
Mar 29, 2012
34.09
34.29
33.74
34.07
2,192,237
-0.42(-1.22%)
Mar 28, 2012
34.51
34.62
34.11
34.49
1,888,599
-0.28(-0.81%)
Mar 27, 2012
35.45
35.54
34.74
34.77
1,618,387
-0.62(-1.75%)
Mar 26, 2012
36.10
36.67
35.04
35.39
1,925,376
-0.41(-1.15%)
Mar 23, 2012
34.60
35.97
34.40
35.80
2,154,598
+1.25(+3.62%)
Mar 22, 2012
34.75
34.93
34.19
34.55
2,103,935
-0.62(-1.76%)
Mar 21, 2012
35.47
35.56
34.75
35.17
2,160,821
-0.27(-0.76%)
Mar 20, 2012
35.61
35.74
35.25
35.44
2,859,277
-0.60(-1.66%)
Mar 19, 2012
35.62
36.28
35.57
36.04
1,776,413
-0.23(-0.63%)
Mar 16, 2012
35.99
36.62
35.88
36.27
3,531,101
+0.27(+0.75%)
Mar 15, 2012
35.63
36.15
35.30
36.00
1,622,527
+0.35(+0.98%)
Mar 14, 2012
35.71
36.25
35.45
35.65
997,699
-0.17(-0.47%)
Mar 13, 2012
35.40
35.87
34.83
35.82
1,850,396
+0.63(+1.79%)
Mar 12, 2012
35.43
35.60
34.76
35.19
1,550,039
-0.36(-1.01%)
Mar 09, 2012
35.62
36.15
35.46
35.55
1,819,220
-0.01(-0.03%)
Mar 08, 2012
35.13
35.67
34.77
35.56
1,737,431
+0.80(+2.30%)
Mar 07, 2012
34.58
35.34
34.30
34.76
2,636,355
+0.53(+1.55%)
Mar 06, 2012
34.31
34.50
33.84
34.23
2,919,704
-0.81(-2.31%)
Mar 05, 2012
35.23
35.27
34.63
35.04
1,974,675
-0.43(-1.21%)
Mar 02, 2012
35.75
35.93
35.31
35.47
2,735,119
-0.59(-1.64%)
Mar 01, 2012
36.10
36.29
35.76
36.06
2,771,114
+0.06(+0.17%)
Feb 29, 2012
36.03
36.34
35.48
36.00
3,676,059
-0.05(-0.14%)
Feb 28, 2012
36.14
36.49
35.60
36.05
3,214,986
-0.04(-0.11%)
Feb 27, 2012
36.53
36.73
36.02
36.09
4,117,156
-0.51(-1.39%)
Feb 24, 2012
36.75
36.91
36.15
36.60
4,882,397
-0.36(-0.97%)
Feb 23, 2012
36.87
37.27
36.40
36.96
3,503,610
+0.08(+0.22%)
Feb 22, 2012
38.65
39.40
36.78
36.88
11,521,231
-5.37(-12.71%)
Feb 21, 2012
42.33
42.47
41.89
42.25
2,282,157
+0.25(+0.60%)
Feb 17, 2012
41.90
42.33
41.35
42.00
2,992,118
+0.62(+1.50%)
Feb 16, 2012
39.98
41.41
39.36
41.38
3,773,462
+1.51(+3.79%)
Feb 15, 2012
39.70
40.30
39.39
39.87
3,116,440
+0.44(+1.12%)
Feb 14, 2012
38.03
39.61
38.00
39.43
2,787,385
+1.27(+3.33%)
Feb 13, 2012
38.64
38.84
37.61
38.16
1,010,764
-0.02(-0.05%)
Feb 10, 2012
37.79
38.25
37.47
38.18
1,933,307
-0.09(-0.24%)
Feb 09, 2012
38.40
38.42
37.46
38.27
1,445,385
+0.10(+0.26%)
Feb 08, 2012
38.36
38.74
37.68
38.17
1,719,497
-0.11(-0.29%)
Feb 07, 2012
38.16
38.62
36.89
38.28
3,735,883
-0.52(-1.34%)
Feb 06, 2012
37.94
38.99
37.94
38.80
1,875,497
+0.51(+1.33%)
Feb 03, 2012
38.07
38.38
37.60
38.29
1,121,060
+0.70(+1.86%)
Feb 02, 2012
37.48
37.96
37.20
37.59
1,733,632
+0.27(+0.72%)
Feb 01, 2012
38.15
38.37
37.17
37.32
1,775,824
-0.49(-1.30%)
Jan 31, 2012
39.01
39.07
37.45
37.81
2,264,998
-0.82(-2.12%)
Jan 30, 2012
39.25
39.26
38.43
38.63
1,783,626
-1.15(-2.89%)
Jan 27, 2012
39.23
40.00
39.15
39.78
1,966,983
+0.24(+0.61%)
Jan 26, 2012
41.51
41.75
39.16
39.54
2,353,146
-1.74(-4.22%)
Jan 25, 2012
39.94
41.41
39.26
41.28
2,369,463
+1.39(+3.48%)
Jan 24, 2012
39.70
39.94
39.37
39.89
2,392,001
-0.15(-0.37%)
Jan 23, 2012
39.18
40.61
39.01
40.04
2,699,257
+1.28(+3.30%)
Jan 20, 2012
39.22
39.30
38.09
38.76
2,260,252
-0.50(-1.27%)
Jan 19, 2012
39.57
39.77
39.14
39.26
1,742,694
-0.07(-0.18%)
Jan 18, 2012
38.27
39.39
37.80
39.33
2,027,370
+0.78(+2.02%)
Jan 17, 2012
38.16
38.73
37.66
38.55
2,291,473
+0.39(+1.02%)
Jan 13, 2012
37.90
38.20
37.73
38.16
1,871,771
-0.14(-0.37%)
Jan 12, 2012
38.25
38.71
37.92
38.30
1,460,641
+0.00(+0.00%)
Jan 11, 2012
39.23
39.37
37.89
38.30
2,081,834
-1.19(-3.01%)
Jan 10, 2012
39.60
39.97
39.37
39.49
2,036,618
+0.57(+1.46%)
Jan 09, 2012
38.23
38.99
38.14
38.92
1,823,353
+0.74(+1.94%)
Jan 06, 2012
38.96
39.11
38.03
38.18
1,517,019
-0.51(-1.32%)
Jan 05, 2012
38.98
39.49
38.36
38.69
2,605,059
-0.50(-1.28%)
Jan 04, 2012
39.02
39.59
38.65
39.19
1,660,103
+1.46(+3.87%)
Dec 30, 2011
37.95
38.64
37.72
37.73
1,356,146
-0.22(-0.58%)
Dec 29, 2011
37.19
38.05
37.15
37.95
1,835,370
+0.75(+2.02%)
Dec 28, 2011
37.77
37.99
36.74
37.20
2,336,550
-0.49(-1.30%)
Dec 27, 2011
37.65
37.79
36.94
37.69
1,772,731
+0.10(+0.27%)
Dec 23, 2011
38.24
38.33
37.33
37.59
1,123,854
+0.53(+1.43%)
Dec 21, 2011
37.68
37.90
36.50
37.06
3,371,516
-0.56(-1.49%)
Dec 20, 2011
36.93
37.76
36.84
37.62
1,818,424
+1.73(+4.82%)
Dec 19, 2011
37.15
37.24
35.79
35.89
2,124,919
-1.12(-3.03%)
Dec 16, 2011
37.35
37.69
36.23
37.01
2,932,941
+0.04(+0.11%)
Dec 15, 2011
38.32
38.33
36.52
36.97
2,126,275
-0.65(-1.73%)
Dec 14, 2011
38.46
38.78
37.52
37.62
3,075,093
-1.40(-3.59%)
Dec 13, 2011
40.76
41.13
38.64
39.02
1,967,025
-1.27(-3.15%)
Dec 12, 2011
40.86
40.97
39.69
40.29
1,740,797
-1.59(-3.80%)
Dec 09, 2011
41.47
42.08
40.86
41.88
2,151,886
+0.47(+1.13%)
Dec 08, 2011
42.97
43.25
41.24
41.41
2,038,294
-1.76(-4.08%)
Dec 07, 2011
43.19
43.72
42.32
43.17
2,677,697
-0.15(-0.35%)
Dec 06, 2011
43.86
44.10
42.59
43.32
3,492,072
-0.71(-1.61%)
Dec 05, 2011
45.99
46.65
43.40
44.03
5,064,837
-1.57(-3.44%)
Dec 02, 2011
46.53
47.40
45.48
45.60
1,910,944
-0.32(-0.70%)
Dec 01, 2011
45.60
46.74
45.50
45.92
2,335,657
+0.12(+0.26%)
Nov 30, 2011
44.00
46.20
43.97
45.80
3,471,635
+3.54(+8.38%)
Nov 29, 2011
41.31
42.72
41.09
42.26
3,083,800
+1.07(+2.60%)
Nov 28, 2011
39.92
41.33
39.74
41.19
2,471,000
+2.65(+6.88%)
Nov 25, 2011
38.74
39.37
38.48
38.54
680,201
-0.31(-0.80%)
Nov 23, 2011
39.17
39.33
38.20
38.85
2,103,804
-1.14(-2.85%)
Nov 22, 2011
40.69
41.10
39.84
39.99
1,748,328
-0.79(-1.94%)
Nov 21, 2011
40.58
41.31
39.76
40.78
3,247,493
-0.09(-0.22%)
Nov 18, 2011
41.08
41.24
40.18
40.87
2,328,348
+0.27(+0.67%)
Nov 17, 2011
42.26
42.71
40.22
40.60
2,226,276
-1.81(-4.27%)
Nov 16, 2011
42.54
43.79
42.35
42.41
3,462,240
-0.52(-1.21%)
Nov 15, 2011
42.95
43.44
42.21
42.93
1,393,622
-0.21(-0.49%)
Nov 14, 2011
43.59
43.79
42.58
43.14
1,131,237
-0.87(-1.98%)
Nov 11, 2011
43.05
44.09
42.77
44.01
2,169,218
+1.58(+3.72%)
Nov 10, 2011
41.04
42.83
40.37
42.43
2,707,983
+2.21(+5.49%)
Nov 09, 2011
41.39
41.50
40.05
40.22
2,460,978
-2.61(-6.09%)
Nov 08, 2011
42.63
42.93
41.42
42.83
1,428,008
+0.67(+1.59%)
Nov 07, 2011
43.02
43.79
41.50
42.16
2,099,384
-0.76(-1.77%)
Nov 04, 2011
41.71
43.32
41.71
42.92
2,241,485
+0.61(+1.44%)
Nov 03, 2011
41.96
42.57
40.69
42.31
2,678,055
+1.22(+2.97%)
Nov 02, 2011
40.00
41.16
39.55
41.09
3,037,479
+2.34(+6.04%)
Nov 01, 2011
38.68
39.60
38.00
38.75
3,962,417
-1.51(-3.75%)
Oct 31, 2011
41.41
41.41
40.12
40.26
2,863,714
-1.74(-4.14%)
Oct 28, 2011
40.50
42.14
40.29
42.00
3,017,460
+1.28(+3.14%)
Oct 27, 2011
39.19
41.45
39.19
40.72
5,159,007
+2.58(+6.76%)
Oct 26, 2011
37.82
38.44
37.13
38.14
5,505,929
+0.95(+2.55%)
Oct 25, 2011
37.04
38.20
36.00
37.19
5,569,130
+0.04(+0.11%)
Oct 24, 2011
36.30
37.84
36.22
37.15
3,236,100
+0.42(+1.14%)
Oct 21, 2011
36.35
36.75
35.49
36.73
4,715,116
+0.92(+2.57%)
Oct 20, 2011
36.14
37.30
34.42
35.81
15,008,618
-6.24(-14.84%)
Oct 19, 2011
41.32
42.55
41.06
42.05
5,097,631
+0.91(+2.21%)
Oct 18, 2011
40.36
41.84
39.97
41.14
5,276,852
+0.63(+1.56%)
Oct 17, 2011
41.56
42.23
40.41
40.51
3,786,567
-1.17(-2.81%)
Oct 14, 2011
41.76
42.22
40.84
41.68
4,906,104
+0.88(+2.16%)
Oct 13, 2011
41.95
41.95
40.02
40.80
4,438,915
-1.62(-3.82%)
Oct 12, 2011
42.77
43.60
42.40
42.42
3,207,723
+0.08(+0.19%)
Oct 11, 2011
42.56
43.06
41.76
42.34
2,419,255
-0.79(-1.83%)
Oct 10, 2011
41.61
43.56
41.61
43.13
1,584,881
+2.48(+6.10%)
Oct 07, 2011
42.81
42.81
40.39
40.65
2,083,940
-1.70(-4.01%)
Oct 06, 2011
42.12
42.71
41.75
42.35
3,235,788
+1.09(+2.64%)
Oct 05, 2011
39.23
41.44
38.33
41.26
2,813,808
+2.11(+5.39%)
Oct 04, 2011
35.96
39.24
34.99
39.15
2,002,795
+2.14(+5.78%)
Oct 03, 2011
39.01
39.43
36.71
37.01
2,542,894
-2.68(-6.75%)
Sep 30, 2011
39.98
40.32
39.16
39.69
2,992,274
-1.13(-2.77%)
Sep 29, 2011
42.65
42.97
39.92
40.82
2,102,522
-0.52(-1.26%)
Sep 28, 2011
43.26
43.78
41.27
41.34
2,093,269
-2.06(-4.75%)
Sep 27, 2011
43.62
45.19
43.10
43.40
1,865,666
+1.17(+2.77%)
Sep 26, 2011
40.71
42.27
39.32
42.23
1,614,124
+1.91(+4.74%)
Sep 23, 2011
40.65
41.43
39.92
40.32
1,695,655
-0.47(-1.15%)
Sep 22, 2011
42.61
42.71
39.57
40.79
2,699,641
-3.51(-7.92%)
Sep 21, 2011
47.57
48.76
44.25
44.30
2,845,843
-3.32(-6.97%)
Sep 20, 2011
49.04
49.87
47.56
47.62
2,470,287
-0.89(-1.83%)
Sep 19, 2011
47.58
49.05
46.92
48.51
2,275,996
-0.45(-0.92%)
Sep 16, 2011
49.31
50.29
48.52
48.96
2,690,018
-0.01(-0.02%)
Sep 15, 2011
48.83
49.31
48.28
48.97
1,352,185
+0.79(+1.64%)
Sep 14, 2011
47.11
48.89
46.27
48.18
2,353,432
+1.37(+2.93%)
Sep 13, 2011
46.71
47.23
45.56
46.81
2,268,889
+0.51(+1.10%)
Sep 12, 2011
46.71
47.25
45.28
46.30
2,744,414
-1.30(-2.73%)
Sep 09, 2011
49.16
49.98
47.08
47.60
2,516,558
-2.38(-4.76%)
Sep 08, 2011
49.36
50.87
49.10
49.98
3,139,438
+0.12(+0.24%)
Sep 07, 2011
48.57
49.88
48.01
49.86
2,314,849
+2.78(+5.90%)
Sep 06, 2011
46.24
47.17
45.64
47.08
1,362,136
-0.91(-1.90%)
Sep 02, 2011
48.83
48.96
47.49
47.99
1,657,541
-2.16(-4.31%)
Sep 01, 2011
51.51
52.10
50.12
50.15
1,635,298
-0.90(-1.76%)
Aug 31, 2011
50.80
51.55
50.50
51.05
2,045,439
+0.68(+1.35%)
Aug 30, 2011
49.23
50.82
48.76
50.37
1,748,005
+0.92(+1.86%)
Aug 29, 2011
48.97
49.84
48.97
49.45
1,986,075
+1.35(+2.81%)
Aug 26, 2011
46.09
48.39
45.20
48.10
1,562,734
+1.53(+3.29%)
Aug 25, 2011
48.63
49.25
46.33
46.57
1,562,037
-1.76(-3.64%)
Aug 24, 2011
47.36
48.36
46.57
48.33
1,857,873
+0.80(+1.68%)
Aug 23, 2011
45.59
47.55
44.69
47.53
2,945,106
+1.98(+4.35%)
Aug 22, 2011
48.17
48.50
45.27
45.55
2,891,082
-1.19(-2.55%)
Aug 19, 2011
47.47
48.40
46.66
46.74
2,263,463
-1.73(-3.57%)
Aug 18, 2011
51.46
51.46
47.90
48.47
3,320,017
-4.93(-9.23%)
Aug 17, 2011
53.87
54.81
53.31
53.40
2,995,532
+0.22(+0.41%)
Aug 16, 2011
55.15
55.55
53.08
53.18
3,020,533
-3.02(-5.37%)
Aug 15, 2011
55.18
56.59
55.16
56.20
1,623,674
+1.70(+3.12%)
Aug 12, 2011
54.57
56.52
54.07
54.50
2,857,914
+0.80(+1.49%)
Aug 11, 2011
50.38
54.53
49.74
53.70
3,997,547
+4.12(+8.31%)
Aug 10, 2011
50.13
52.09
49.41
49.58
2,621,019
-2.56(-4.91%)
Aug 09, 2011
54.26
52.20
48.17
52.14
3,213,040
+2.83(+5.74%)
Aug 08, 2011
54.26
54.35
48.00
49.31
4,171,300
-6.23(-11.22%)
Aug 05, 2011
59.25
60.02
52.85
55.54
4,557,503
-2.83(-4.85%)
Aug 04, 2011
62.72
62.86
58.11
58.37
4,102,702
-5.65(-8.83%)
Aug 03, 2011
64.60
64.73
62.05
64.02
1,745,869
-0.51(-0.79%)
Aug 02, 2011
66.18
67.13
64.49
64.53
1,941,213
-2.38(-3.56%)
Aug 01, 2011
68.72
69.04
66.23
66.91
1,889,031
-0.51(-0.76%)
Jul 29, 2011
67.34
68.66
67.14
67.42
2,127,532
-0.62(-0.91%)
Jul 28, 2011
69.11
69.40
67.99
68.04
1,885,789
-1.02(-1.48%)
Jul 27, 2011
71.25
71.54
68.65
69.06
2,161,598
-2.94(-4.08%)
Jul 26, 2011
71.87
73.00
71.37
72.00
1,288,424
-0.04(-0.06%)
Jul 25, 2011
71.70
72.96
71.54
72.04
875,530
-0.87(-1.19%)
Jul 22, 2011
72.77
73.26
72.25
72.91
1,970,314
+0.06(+0.08%)
Jul 21, 2011
71.12
73.30
71.12
72.85
3,032,006
+1.25(+1.75%)
Jul 20, 2011
71.79
72.15
70.88
71.60
2,062,553
+0.27(+0.38%)
Jul 19, 2011
69.57
71.37
69.54
71.33
1,633,371
+2.31(+3.35%)
Jul 18, 2011
69.30
69.52
67.68
69.02
2,354,588
-0.76(-1.09%)
Jul 15, 2011
68.07
69.96
68.07
69.78
2,685,648
+2.88(+4.30%)
Jul 14, 2011
68.52
68.95
66.78
66.90
1,758,177
-1.18(-1.73%)
Jul 13, 2011
67.99
69.20
67.77
68.08
1,024,596
+0.49(+0.72%)
Jul 12, 2011
66.77
68.64
66.77
67.59
1,573,032
+0.54(+0.81%)
Jul 11, 2011
68.60
68.60
66.67
67.05
982,144
-2.79(-3.99%)
Jul 08, 2011
69.56
70.25
68.92
69.84
1,171,625
-0.60(-0.85%)
Jul 07, 2011
70.86
71.30
69.63
70.44
1,162,767
+0.56(+0.80%)
Jul 06, 2011
70.13
70.46
69.41
69.88
992,094
-0.44(-0.63%)
Jul 05, 2011
69.36
71.09
69.04
70.32
1,616,865
+1.07(+1.55%)
Jul 01, 2011
67.91
69.40
66.89
69.25
1,161,461
+1.23(+1.81%)
Jun 30, 2011
68.34
69.73
67.66
68.02
1,917,644
-0.17(-0.25%)
Jun 29, 2011
66.80
68.94
66.46
68.19
1,824,155
+1.56(+2.34%)
Jun 28, 2011
65.31
66.63
65.25
66.63
1,234,896
+1.66(+2.56%)
Jun 27, 2011
64.55
65.20
64.01
64.97
1,550,004
+0.15(+0.23%)
Jun 24, 2011
65.75
66.22
64.49
64.82
2,628,851
-0.89(-1.35%)
Jun 23, 2011
64.33
65.80
63.27
65.71
2,095,977
-0.15(-0.23%)
Jun 22, 2011
65.05
67.35
65.05
65.86
2,267,114
+0.00(+0.00%)
Jun 21, 2011
63.79
66.27
63.57
65.86
3,871,095
+2.93(+4.66%)
Jun 20, 2011
62.22
63.36
62.21
62.93
2,968,328
-0.77(-1.21%)
Jun 17, 2011
64.48
64.88
63.11
63.70
2,333,880
-0.04(-0.06%)
Jun 16, 2011
64.13
64.55
62.89
63.74
1,734,861
-0.31(-0.48%)
Jun 15, 2011
65.51
65.97
63.52
64.05
2,572,247
-2.35(-3.54%)
Jun 14, 2011
66.30
67.05
65.85
66.40
1,983,889
+0.89(+1.36%)
Jun 13, 2011
68.02
68.13
64.94
65.51
1,551,012
-2.30(-3.39%)
Jun 10, 2011
68.67
68.67
66.95
67.81
2,878,572
-0.62(-0.91%)
Jun 09, 2011
68.71
69.25
68.06
68.43
1,852,132
+0.07(+0.10%)
Jun 08, 2011
68.93
70.20
68.12
68.36
1,985,560
-0.35(-0.51%)
Jun 07, 2011
71.33
71.47
68.60
68.71
4,707,382
-2.10(-2.97%)
Jun 06, 2011
72.39
73.16
70.75
70.81
2,200,747
-1.94(-2.67%)
Jun 03, 2011
71.80
73.68
71.39
72.75
1,664,104
-0.13(-0.18%)
May 24, 2011
73.34
74.83
72.50
72.88
1,857,514
+0.03(+0.04%)
May 23, 2011
73.67
73.68
72.61
72.85
1,228,682
-2.05(-2.74%)
May 20, 2011
73.42
75.42
72.82
74.90
2,073,225
+1.62(+2.21%)
May 19, 2011
73.51
73.74
72.10
73.28
1,548,350
+0.27(+0.37%)
May 18, 2011
70.06
73.26
69.81
73.01
2,782,413
+3.58(+5.16%)
May 17, 2011
69.00
69.88
68.56
69.43
3,511,516
-0.29(-0.42%)
May 16, 2011
69.76
71.01
69.05
69.72
2,363,320
-0.35(-0.50%)
May 13, 2011
69.70
70.72
69.34
70.07
2,553,949
+0.30(+0.43%)
May 12, 2011
69.00
70.68
68.60
69.77
3,103,148
+0.62(+0.90%)
May 11, 2011
70.69
70.85
68.15
69.15
2,806,310
-1.97(-2.77%)
May 10, 2011
70.75
71.33
69.83
71.12
2,087,707
+0.48(+0.68%)
May 09, 2011
67.77
70.87
67.77
70.64
3,449,259
+3.04(+4.50%)
May 06, 2011
67.31
68.37
66.43
67.60
2,519,330
+1.42(+2.15%)
May 05, 2011
66.12
67.15
64.57
66.18
2,378,217
-0.70(-1.05%)
May 04, 2011
67.33
67.49
65.64
66.88
2,839,416
-0.49(-0.73%)
May 03, 2011
69.71
69.71
66.84
67.37
1,926,584
-2.71(-3.87%)
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
.