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
Continental Resources
(NY:
CLR
)
74.27
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 22, 2022
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 (%)
Jan 30, 2009
21.36
21.84
19.77
20.08
0
-0.79(-3.77%)
Jan 29, 2009
21.79
22.17
20.75
20.87
1,534,982
-1.37(-6.16%)
Jan 28, 2009
22.14
22.95
21.80
22.24
1,622,321
+0.52(+2.37%)
Jan 27, 2009
22.16
22.16
20.67
21.73
1,423,156
-0.37(-1.67%)
Jan 26, 2009
20.89
23.18
20.84
22.10
1,689,053
+1.36(+6.56%)
Jan 23, 2009
18.56
21.09
18.56
20.74
1,292,309
+0.99(+5.02%)
Jan 22, 2009
19.49
20.35
18.57
19.74
1,254,617
-0.79(-3.83%)
Jan 21, 2009
18.05
20.59
18.05
20.53
1,548,917
+2.59(+14.46%)
Jan 20, 2009
18.97
19.59
17.80
17.94
1,645,496
-1.80(-9.11%)
Jan 16, 2009
20.38
21.24
19.02
19.73
1,477,116
-0.36(-1.79%)
Jan 15, 2009
19.99
20.48
18.02
20.09
1,505,433
-0.20(-1.01%)
Jan 14, 2009
21.30
21.30
19.82
20.30
1,046,210
-1.17(-5.43%)
Jan 13, 2009
20.12
21.98
19.96
21.46
1,463,664
+1.01(+4.94%)
Jan 12, 2009
21.42
21.56
20.06
20.45
1,483,491
-2.10(-9.31%)
Jan 09, 2009
23.59
23.59
21.73
22.55
942,825
-0.80(-3.41%)
Jan 08, 2009
23.24
23.66
22.60
23.35
1,258,233
+0.01(+0.04%)
Jan 07, 2009
24.18
25.12
22.66
23.34
1,228,348
-2.11(-8.29%)
Jan 06, 2009
24.98
26.21
24.85
25.45
2,630,012
+1.57(+6.59%)
Jan 05, 2009
21.88
24.58
21.63
23.87
1,576,242
+1.99(+9.10%)
Jan 02, 2009
20.12
22.21
20.12
21.88
0
+1.76(+8.74%)
Jan 01, 2009
19.55
20.60
19.31
20.12
0
+0.00(+0.00%)
Dec 31, 2008
19.55
20.60
19.31
20.12
988,298
+0.09(+0.44%)
Dec 30, 2008
19.80
20.21
18.85
20.04
689,554
+0.22(+1.13%)
Dec 29, 2008
19.75
20.22
18.90
19.81
686,543
+0.64(+3.35%)
Dec 26, 2008
18.12
19.19
18.06
19.17
503,716
+1.03(+5.68%)
Dec 24, 2008
17.01
18.27
17.00
18.14
475,936
+0.56(+3.21%)
Dec 23, 2008
18.49
18.70
17.13
17.58
833,792
-0.35(-1.95%)
Dec 22, 2008
19.03
20.19
17.51
17.93
1,400,636
-1.40(-7.24%)
Dec 19, 2008
17.82
19.83
17.29
19.33
2,197,089
+1.75(+9.95%)
Dec 18, 2008
20.36
20.36
17.30
17.58
1,608,711
-2.45(-12.23%)
Dec 17, 2008
19.31
21.24
19.27
20.03
1,510,972
+0.14(+0.68%)
Dec 16, 2008
19.44
20.26
18.67
19.89
1,431,113
+0.54(+2.81%)
Dec 15, 2008
19.42
20.13
18.15
19.35
1,307,002
+0.70(+3.75%)
Dec 12, 2008
18.29
20.02
17.98
18.65
1,579,284
-0.99(-5.05%)
Dec 11, 2008
20.17
21.76
19.07
19.64
2,527,399
-0.03(-0.15%)
Dec 10, 2008
16.55
19.77
16.44
19.67
2,242,382
+3.60(+22.44%)
Dec 09, 2008
14.67
16.38
14.09
16.06
1,753,382
+1.50(+10.27%)
Dec 08, 2008
14.34
15.36
13.99
14.57
1,530,092
+1.41(+10.71%)
Dec 05, 2008
14.58
14.93
11.67
13.16
3,755,000
-1.79(-11.96%)
Dec 04, 2008
16.74
17.59
14.47
14.94
1,939,375
-2.58(-14.75%)
Dec 03, 2008
17.01
17.98
16.50
17.53
1,188,333
+0.12(+0.67%)
Dec 02, 2008
16.53
18.25
16.52
17.41
1,466,115
+1.16(+7.11%)
Dec 01, 2008
17.55
17.97
16.18
16.26
1,202,639
-2.74(-14.42%)
Nov 28, 2008
19.00
19.35
18.33
19.00
549,603
-0.15(-0.76%)
Nov 26, 2008
17.38
19.18
16.91
19.14
930,542
+1.89(+10.99%)
Nov 25, 2008
18.12
18.81
16.92
17.25
1,936,274
-1.13(-6.13%)
Nov 24, 2008
18.07
19.38
17.60
18.37
2,485,630
+1.03(+5.94%)
Nov 21, 2008
15.55
17.44
15.26
17.34
2,646,779
+2.54(+17.13%)
Nov 20, 2008
19.29
19.63
14.39
14.81
3,406,688
-5.35(-26.55%)
Nov 19, 2008
22.58
22.71
20.02
20.16
2,677,199
-2.53(-11.13%)
Nov 18, 2008
21.01
22.83
21.01
22.69
1,278,752
+1.37(+6.43%)
Nov 17, 2008
21.41
22.83
21.22
21.32
1,053,758
-0.58(-2.66%)
Nov 14, 2008
24.09
24.09
21.63
21.90
1,491,862
-2.32(-9.59%)
Nov 13, 2008
20.46
24.38
19.69
24.22
2,007,407
+3.82(+18.71%)
Nov 12, 2008
23.51
24.21
20.33
20.41
1,529,641
-4.08(-16.67%)
Nov 11, 2008
25.01
25.40
23.95
24.49
1,246,836
-0.98(-3.85%)
Nov 10, 2008
26.34
26.47
24.37
25.47
1,211,248
+0.99(+4.05%)
Nov 07, 2008
24.63
25.49
23.65
24.48
1,854,887
-0.16(-0.63%)
Nov 06, 2008
26.29
26.48
23.42
24.63
3,159,901
-3.79(-13.33%)
Nov 05, 2008
29.92
30.39
27.85
28.42
2,153,772
-1.89(-6.25%)
Nov 04, 2008
29.64
32.01
29.32
30.32
1,538,187
+1.89(+6.63%)
Nov 03, 2008
30.24
31.30
27.49
28.43
1,516,979
-3.04(-9.66%)
Oct 31, 2008
29.50
32.14
28.62
31.47
1,408,227
+0.70(+2.27%)
Oct 30, 2008
26.72
31.01
25.56
30.77
2,679,162
+5.86(+23.52%)
Oct 29, 2008
23.81
27.11
23.76
24.91
1,653,160
+1.78(+7.69%)
Oct 28, 2008
23.78
24.65
20.78
23.14
1,766,840
+1.09(+4.94%)
Oct 27, 2008
20.88
23.85
20.41
22.05
2,058,768
+0.19(+0.89%)
Oct 24, 2008
19.44
22.34
19.44
21.85
1,424,528
-0.71(-3.14%)
Oct 23, 2008
22.54
23.74
19.94
22.56
2,178,377
+0.48(+2.16%)
Oct 22, 2008
24.32
24.92
21.12
22.09
2,286,273
-3.67(-14.26%)
Oct 21, 2008
26.94
27.76
25.12
25.76
2,098,263
-1.35(-4.98%)
Oct 20, 2008
26.50
29.14
25.56
27.11
2,628,621
+2.37(+9.58%)
Oct 17, 2008
22.05
26.57
21.24
24.74
2,473,631
+2.47(+11.08%)
Oct 16, 2008
21.92
22.66
19.59
22.27
2,785,519
+2.09(+10.35%)
Oct 15, 2008
23.71
23.74
20.08
20.18
1,946,310
-4.32(-17.64%)
Oct 14, 2008
27.00
28.51
23.03
24.51
2,390,775
-0.66(-2.63%)
Oct 13, 2008
21.92
25.17
21.38
25.17
2,148,789
+5.67(+29.11%)
Oct 10, 2008
21.16
22.36
18.16
19.49
3,260,312
-2.01(-9.35%)
Oct 09, 2008
25.75
27.97
21.05
21.50
2,909,603
-3.21(-12.98%)
Oct 08, 2008
24.79
26.24
21.17
24.71
3,800,525
-0.56(-2.23%)
Oct 07, 2008
30.00
31.95
25.25
25.27
2,572,012
-3.29(-11.53%)
Oct 06, 2008
25.38
29.21
23.30
28.57
4,142,899
+0.26(+0.93%)
Oct 03, 2008
29.78
33.11
27.58
28.31
2,765,016
-1.26(-4.27%)
Oct 02, 2008
36.18
36.18
29.15
29.57
3,216,272
-7.63(-20.51%)
Oct 01, 2008
37.71
38.61
35.08
37.20
1,806,997
-0.92(-2.42%)
Sep 30, 2008
35.09
39.03
34.92
38.12
2,192,741
+3.38(+9.73%)
Sep 29, 2008
38.88
38.91
32.07
34.74
2,344,488
-6.01(-14.74%)
Sep 26, 2008
41.72
42.67
39.00
40.74
0
-2.92(-6.70%)
Sep 25, 2008
43.25
44.45
41.38
43.67
1,999,843
+0.06(+0.13%)
Sep 24, 2008
43.34
45.35
43.00
43.61
1,650,259
+1.94(+4.66%)
Sep 23, 2008
43.74
44.01
40.67
41.67
1,873,246
-2.42(-5.49%)
Sep 22, 2008
41.69
44.63
41.18
44.09
2,339,618
+3.94(+9.80%)
Sep 19, 2008
38.78
44.84
35.86
40.15
0
+4.44(+12.44%)
Sep 18, 2008
35.84
37.42
34.26
35.71
2,963,313
+2.20(+6.55%)
Sep 17, 2008
36.82
36.82
32.90
33.51
3,146,964
-2.77(-7.63%)
Sep 16, 2008
31.75
36.36
30.55
36.28
2,559,689
+2.02(+5.90%)
Sep 15, 2008
36.99
38.37
33.76
34.26
2,469,238
-5.32(-13.43%)
Sep 12, 2008
35.61
40.70
35.61
39.58
3,982,457
+4.32(+12.27%)
Sep 11, 2008
34.74
36.40
32.52
35.25
2,387,481
-0.08(-0.22%)
Sep 10, 2008
33.90
36.20
32.85
35.33
3,280,975
+2.41(+7.32%)
Sep 09, 2008
37.96
37.97
32.88
32.92
3,482,004
-6.66(-16.82%)
Sep 08, 2008
45.21
45.33
39.13
39.58
3,257,280
-3.93(-9.02%)
Sep 05, 2008
40.73
43.69
39.35
43.50
0
+2.60(+6.37%)
Sep 04, 2008
43.06
43.75
39.98
40.90
2,330,063
-2.01(-4.69%)
Sep 03, 2008
43.74
45.78
41.44
42.91
1,913,720
-1.83(-4.08%)
Sep 02, 2008
47.35
47.40
44.22
44.74
1,630,976
-4.01(-8.23%)
Aug 29, 2008
49.55
50.33
48.00
48.75
1,078,964
-0.41(-0.83%)
Aug 28, 2008
50.03
50.61
47.28
49.16
1,679,440
-0.09(-0.18%)
Aug 27, 2008
50.52
51.44
48.49
49.25
1,407,963
+0.21(+0.44%)
Aug 26, 2008
48.50
51.01
48.34
49.03
1,659,249
+0.90(+1.88%)
Aug 25, 2008
50.10
50.51
46.17
48.13
2,064,213
-0.89(-1.82%)
Aug 22, 2008
51.05
51.79
48.10
49.02
2,197,037
-3.33(-6.37%)
Aug 21, 2008
51.14
54.94
50.92
52.35
2,821,722
+2.68(+5.40%)
Aug 20, 2008
48.32
51.48
46.95
49.67
2,932,663
+3.37(+7.28%)
Aug 19, 2008
42.07
47.82
42.07
46.30
2,452,853
+3.99(+9.44%)
Aug 18, 2008
45.29
45.37
41.78
42.31
1,171,280
-2.17(-4.87%)
Aug 15, 2008
44.08
45.02
42.44
44.47
0
-0.39(-0.87%)
Aug 14, 2008
46.58
46.58
42.97
44.86
1,827,932
-2.23(-4.73%)
Aug 13, 2008
42.76
48.10
41.78
47.09
2,080,936
+4.72(+11.15%)
Aug 12, 2008
43.87
44.36
41.57
42.37
2,049,664
-1.00(-2.31%)
Aug 11, 2008
43.76
45.41
39.78
43.37
2,372,572
-0.19(-0.45%)
Aug 08, 2008
45.30
45.78
43.03
43.56
1,767,118
-3.15(-6.74%)
Aug 07, 2008
50.60
52.21
46.26
46.71
1,968,237
-3.02(-6.08%)
Aug 06, 2008
46.04
50.12
45.58
49.73
1,699,213
+3.16(+6.78%)
Aug 05, 2008
48.05
50.37
44.84
46.57
2,930,331
-2.95(-5.96%)
Aug 04, 2008
54.22
54.34
48.58
49.53
1,827,499
-5.28(-9.63%)
Aug 01, 2008
55.83
58.72
54.03
54.80
1,456,470
-0.70(-1.26%)
Jul 31, 2008
59.66
59.66
54.95
55.50
1,430,847
-3.60(-6.10%)
Jul 30, 2008
53.44
60.93
52.22
59.11
2,812,448
+4.91(+9.05%)
Jul 29, 2008
54.20
59.77
51.67
54.20
4,118,797
-7.72(-12.46%)
Jul 28, 2008
62.29
65.10
60.97
61.92
1,509,034
+1.09(+1.79%)
Jul 25, 2008
59.91
63.89
59.54
60.83
1,071,225
+0.51(+0.84%)
Jul 24, 2008
60.67
63.98
56.91
60.32
2,446,274
-0.18(-0.31%)
Jul 23, 2008
66.40
67.02
58.82
60.51
2,596,592
-7.36(-10.84%)
Jul 22, 2008
70.19
70.19
64.26
67.86
2,021,649
-2.97(-4.20%)
Jul 21, 2008
70.20
71.20
66.11
70.84
1,208,198
+3.40(+5.04%)
Jul 18, 2008
66.78
70.38
64.62
67.44
1,567,939
+0.20(+0.30%)
Jul 17, 2008
71.54
75.79
66.16
67.23
2,545,929
-5.26(-7.25%)
Jul 16, 2008
74.74
76.28
70.02
72.49
2,007,384
-2.00(-2.69%)
Jul 15, 2008
77.29
78.13
69.55
74.49
1,998,442
-4.80(-6.05%)
Jul 14, 2008
78.98
81.11
78.02
79.29
1,567,327
+1.54(+1.97%)
Jul 11, 2008
76.82
81.44
74.50
77.75
2,729,730
+1.33(+1.74%)
Jul 10, 2008
67.03
77.66
65.62
76.42
4,955,970
+13.01(+20.52%)
Jul 09, 2008
63.41
66.46
62.00
63.41
1,914,367
-0.10(-0.15%)
Jul 08, 2008
62.08
64.34
55.54
63.51
3,182,695
-0.22(-0.35%)
Jul 07, 2008
64.33
65.88
60.51
63.73
1,732,384
-0.83(-1.28%)
Jul 04, 2008
65.91
66.74
59.27
64.56
1,228,860
+0.00(+0.00%)
Jul 03, 2008
65.91
66.74
59.27
64.56
1,228,860
-1.90(-2.87%)
Jul 02, 2008
70.00
72.88
66.20
66.46
2,452,018
-2.44(-3.54%)
Jul 01, 2008
68.83
69.47
65.59
68.90
1,227,213
+1.55(+2.29%)
Jun 30, 2008
66.80
69.81
66.40
67.36
1,516,248
+1.87(+2.85%)
Jun 27, 2008
65.83
66.12
63.40
65.49
1,316,644
+0.12(+0.18%)
Jun 26, 2008
63.93
66.17
62.00
65.38
1,307,737
+0.46(+0.70%)
Jun 25, 2008
66.42
66.56
60.84
64.92
1,269,300
-0.42(-0.64%)
Jun 24, 2008
71.03
71.03
64.82
65.34
1,647,134
-4.82(-6.87%)
Jun 23, 2008
66.05
70.79
64.97
70.16
1,253,958
+3.23(+4.82%)
Jun 20, 2008
69.72
69.93
66.81
66.93
1,348,374
-1.53(-2.23%)
Jun 19, 2008
72.67
72.74
66.74
68.46
1,234,390
-3.30(-4.60%)
Jun 18, 2008
72.51
72.51
68.01
71.76
1,203,439
+0.53(+0.75%)
Jun 17, 2008
69.76
72.26
68.67
71.22
1,416,175
+1.83(+2.63%)
Jun 16, 2008
67.70
71.32
67.70
69.40
1,484,285
+3.32(+5.03%)
Jun 13, 2008
63.66
67.12
62.19
66.07
1,062,422
+1.95(+3.05%)
Jun 12, 2008
65.73
66.67
61.78
64.12
1,896,622
-2.87(-4.28%)
Jun 11, 2008
66.69
69.46
65.91
66.99
1,549,444
-0.34(-0.51%)
Jun 10, 2008
65.70
69.97
62.93
67.33
3,470,248
-4.51(-6.28%)
Jun 09, 2008
73.95
73.95
69.77
71.84
1,424,593
-0.55(-0.77%)
Jun 06, 2008
68.48
73.75
67.06
72.39
2,904,626
+4.56(+6.72%)
Jun 05, 2008
63.37
67.86
63.04
67.83
1,486,145
+4.47(+7.05%)
Jun 04, 2008
63.08
65.33
62.72
63.36
1,385,218
-0.33(-0.52%)
Jun 03, 2008
63.25
64.24
61.70
63.69
1,917,539
+1.17(+1.86%)
Jun 02, 2008
62.66
63.95
60.79
62.53
1,619,678
+0.18(+0.28%)
May 30, 2008
60.76
63.66
58.94
62.35
2,296,268
+2.44(+4.07%)
May 29, 2008
60.08
61.67
58.80
59.91
1,793,116
-0.82(-1.34%)
May 28, 2008
58.21
60.97
54.75
60.73
1,996,080
+2.52(+4.32%)
May 27, 2008
58.20
60.39
56.84
58.21
1,174,349
+0.27(+0.47%)
May 26, 2008
58.79
59.62
57.06
57.94
0
+0.00(+0.00%)
May 23, 2008
58.79
59.62
57.06
57.94
880,306
-0.92(-1.57%)
May 22, 2008
59.78
59.82
56.56
58.86
1,633,462
+0.38(+0.65%)
May 21, 2008
58.78
61.49
58.30
58.49
2,419,627
-2.58(-4.22%)
May 20, 2008
50.62
61.89
50.62
61.06
5,074,615
+11.45(+23.07%)
May 19, 2008
50.48
50.94
48.77
49.61
895,680
-0.40(-0.80%)
May 16, 2008
51.26
51.54
49.11
50.01
905,250
+0.07(+0.14%)
May 15, 2008
50.56
50.56
48.15
49.94
801,833
+0.36(+0.73%)
May 14, 2008
50.54
50.78
48.62
49.59
823,167
-1.03(-2.03%)
May 13, 2008
48.58
50.80
46.81
50.62
1,955,701
+2.02(+4.16%)
May 12, 2008
52.43
52.44
48.30
48.59
1,925,780
-3.08(-5.96%)
May 09, 2008
51.66
54.06
51.01
51.67
1,169,887
+0.82(+1.60%)
May 08, 2008
50.04
51.01
48.97
50.86
832,755
+1.00(+2.01%)
May 07, 2008
48.70
51.89
47.63
49.86
1,715,537
+1.79(+3.72%)
May 06, 2008
49.42
50.93
46.91
48.07
1,991,904
-1.46(-2.94%)
May 05, 2008
45.66
50.67
45.18
49.53
4,210,962
+6.94(+16.29%)
May 02, 2008
39.96
43.01
38.02
42.59
1,952,261
+2.03(+5.01%)
May 01, 2008
41.70
41.88
38.36
40.56
1,062,262
-1.20(-2.86%)
Apr 30, 2008
40.68
42.07
39.19
41.75
1,359,295
+0.70(+1.70%)
Apr 29, 2008
45.11
45.11
40.56
41.05
1,898,211
-4.17(-9.22%)
Apr 28, 2008
44.46
46.79
43.56
45.22
1,264,429
+1.45(+3.31%)
Apr 25, 2008
40.66
44.09
40.66
43.77
1,202,012
+2.88(+7.03%)
Apr 24, 2008
41.44
41.93
40.13
40.90
948,081
-0.34(-0.82%)
Apr 23, 2008
41.32
41.32
40.12
41.24
1,095,877
+0.21(+0.52%)
Apr 22, 2008
40.14
41.19
39.45
41.02
1,049,933
+0.31(+0.76%)
Apr 21, 2008
41.31
42.04
39.98
40.71
1,115,479
-0.28(-0.69%)
Apr 18, 2008
42.34
42.39
39.64
41.00
1,059,539
-0.50(-1.19%)
Apr 17, 2008
40.81
41.69
37.52
41.49
2,500,041
+0.49(+1.18%)
Apr 16, 2008
41.53
43.32
40.06
41.01
3,513,834
+0.60(+1.49%)
Apr 15, 2008
37.31
41.02
36.90
40.40
1,820,171
+3.26(+8.76%)
Apr 14, 2008
37.89
38.35
36.44
37.15
1,308,066
-0.15(-0.39%)
Apr 11, 2008
37.53
38.14
34.35
37.29
2,472,606
+2.71(+7.84%)
Apr 10, 2008
34.18
36.21
34.18
34.58
1,558,139
+0.18(+0.54%)
Apr 09, 2008
33.26
34.65
33.22
34.40
570,562
+1.46(+4.42%)
Apr 08, 2008
32.75
35.36
32.16
32.94
1,148,071
-0.14(-0.41%)
Apr 07, 2008
33.09
34.19
32.57
33.08
734,160
+0.91(+2.84%)
Apr 04, 2008
32.15
32.92
31.97
32.16
439,365
+0.22(+0.70%)
Apr 03, 2008
31.07
32.49
30.50
31.94
803,787
+1.47(+4.82%)
Apr 02, 2008
30.71
31.09
29.85
30.47
712,988
+0.28(+0.93%)
Apr 01, 2008
31.37
31.37
29.68
30.19
677,860
-0.80(-2.57%)
Mar 31, 2008
29.59
31.15
29.17
30.99
1,321,075
+1.82(+6.23%)
Mar 28, 2008
28.18
29.87
27.77
29.17
883,578
+1.42(+5.11%)
Mar 27, 2008
28.14
28.37
27.38
27.75
363,491
-0.39(-1.38%)
Mar 26, 2008
26.40
28.18
26.32
28.14
596,591
+1.74(+6.59%)
Mar 25, 2008
25.48
26.87
25.31
26.40
426,772
+1.22(+4.86%)
Mar 24, 2008
24.90
25.98
23.75
25.18
623,524
+0.30(+1.21%)
Mar 21, 2008
26.61
27.08
24.38
24.88
898,475
+0.00(+0.00%)
Mar 20, 2008
26.61
27.08
24.38
24.88
898,475
-2.21(-8.14%)
Mar 19, 2008
27.96
28.40
26.69
27.08
565,983
-1.15(-4.06%)
Mar 18, 2008
27.40
28.38
26.62
28.23
589,160
+1.84(+6.96%)
Mar 17, 2008
27.22
27.82
25.87
26.39
469,594
-1.65(-5.89%)
Mar 14, 2008
28.67
28.77
27.42
28.04
439,578
-0.43(-1.50%)
Mar 13, 2008
27.21
28.67
26.88
28.47
795,951
+1.21(+4.46%)
Mar 12, 2008
27.96
28.36
27.04
27.26
531,282
-0.70(-2.50%)
Mar 11, 2008
26.96
28.02
26.92
27.96
576,859
+1.73(+6.60%)
Mar 10, 2008
26.62
27.01
25.98
26.23
459,509
-0.37(-1.39%)
Mar 07, 2008
27.63
27.96
26.25
26.60
521,047
-1.59(-5.65%)
Mar 06, 2008
28.18
28.93
28.00
28.19
628,906
+0.01(+0.03%)
Mar 05, 2008
27.44
28.48
26.96
28.18
696,263
+0.84(+3.06%)
Mar 04, 2008
27.79
28.29
25.24
27.34
849,510
-0.42(-1.50%)
Mar 03, 2008
27.16
28.18
27.16
27.76
691,217
+0.48(+1.74%)
Feb 29, 2008
28.13
28.69
27.03
27.29
1,031,416
-0.87(-3.11%)
Feb 28, 2008
27.69
28.97
27.51
28.16
858,723
+0.86(+3.13%)
Feb 27, 2008
25.61
27.97
25.53
27.30
2,032,924
+2.21(+8.79%)
Feb 26, 2008
25.56
25.58
24.54
25.10
394,777
+0.06(+0.23%)
Feb 25, 2008
24.57
25.22
24.05
25.04
423,490
+0.70(+2.87%)
Feb 22, 2008
24.84
25.03
23.99
24.34
152,729
-0.42(-1.69%)
Feb 21, 2008
26.10
26.10
24.47
24.76
255,216
-1.34(-5.14%)
Feb 20, 2008
24.61
26.11
24.61
26.10
579,080
+0.84(+3.31%)
Feb 19, 2008
24.61
25.58
24.61
25.26
134,100
+0.77(+3.13%)
Feb 18, 2008
24.54
24.89
24.28
24.50
0
+0.00(+0.00%)
Feb 15, 2008
24.54
24.89
24.28
24.50
208,709
-0.17(-0.71%)
Feb 14, 2008
24.33
25.89
24.17
24.67
269,325
+0.35(+1.44%)
Feb 13, 2008
24.00
24.64
23.39
24.32
220,235
+0.45(+1.87%)
Feb 12, 2008
23.36
24.29
23.27
23.87
343,896
+0.50(+2.12%)
Feb 11, 2008
22.43
23.86
22.14
23.38
260,989
+0.93(+4.16%)
Feb 08, 2008
22.03
22.88
21.80
22.45
548,221
+0.52(+2.39%)
Feb 07, 2008
22.20
22.34
21.11
21.92
603,311
-0.14(-0.62%)
Feb 06, 2008
23.39
23.39
21.95
22.06
321,811
-1.44(-6.12%)
Feb 05, 2008
24.37
24.54
23.43
23.50
228,880
-0.99(-4.05%)
Feb 04, 2008
24.32
24.63
23.87
24.49
318,586
+0.40(+1.65%)
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
.