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 28, 2006
34.45
35.30
34.42
34.96
973,300
+0.64(+1.86%)
Apr 27, 2006
33.92
34.59
33.10
34.32
2,602,300
+0.02(+0.07%)
Apr 26, 2006
35.47
35.99
34.19
34.30
2,234,300
-1.17(-3.31%)
Apr 25, 2006
37.52
37.87
35.31
35.47
2,792,500
-1.62(-4.38%)
Apr 24, 2006
37.20
37.25
36.52
37.09
1,100,800
-0.41(-1.08%)
Apr 21, 2006
36.56
37.84
36.19
37.50
1,653,500
+0.94(+2.56%)
Apr 20, 2006
37.45
37.52
36.49
36.56
1,860,900
-0.88(-2.35%)
Apr 19, 2006
36.93
37.50
36.38
37.45
1,662,800
+0.45(+1.20%)
Apr 18, 2006
37.00
37.23
36.41
37.00
1,527,000
+0.12(+0.34%)
Apr 17, 2006
36.10
36.90
36.08
36.88
1,427,400
+1.10(+3.09%)
Apr 13, 2006
36.22
35.85
34.65
35.77
2,666,100
-0.45(-1.23%)
Apr 12, 2006
35.38
36.37
34.91
36.22
2,066,100
+1.12(+3.18%)
Apr 11, 2006
35.97
36.48
34.75
35.10
1,799,700
-0.49(-1.39%)
Apr 10, 2006
35.48
36.09
35.48
35.59
835,800
+0.52(+1.47%)
Apr 07, 2006
35.20
35.45
34.80
35.08
833,800
-0.44(-1.22%)
Apr 06, 2006
35.24
35.92
34.66
35.52
1,708,700
+0.51(+1.44%)
Apr 05, 2006
34.30
35.05
34.14
35.01
1,306,700
+0.80(+2.34%)
Apr 04, 2006
34.15
34.45
33.62
34.21
788,800
+0.37(+1.08%)
Apr 03, 2006
34.48
34.75
33.57
33.84
1,061,900
-0.33(-0.95%)
Mar 31, 2006
34.17
34.23
33.57
34.17
816,000
+0.01(+0.01%)
Mar 30, 2006
34.02
34.65
34.02
34.16
1,277,500
+0.16(+0.49%)
Mar 29, 2006
33.39
34.12
33.30
34.00
1,744,600
+0.59(+1.77%)
Mar 28, 2006
33.00
33.74
32.79
33.41
1,581,100
+0.64(+1.95%)
Mar 27, 2006
32.38
33.09
32.00
32.77
846,300
+0.28(+0.86%)
Mar 24, 2006
32.20
32.74
32.17
32.49
775,400
+0.29(+0.90%)
Mar 23, 2006
32.15
32.53
32.09
32.20
1,298,500
+0.46(+1.45%)
Mar 22, 2006
31.57
32.44
31.36
31.74
1,209,300
+0.17(+0.55%)
Mar 21, 2006
31.38
32.20
31.27
31.57
938,200
-0.07(-0.24%)
Mar 20, 2006
32.05
32.44
31.28
31.64
1,011,600
-0.80(-2.47%)
Mar 17, 2006
32.75
32.94
32.31
32.44
1,100,900
-0.31(-0.95%)
Mar 16, 2006
32.10
32.91
32.03
32.75
1,317,500
+0.56(+1.74%)
Mar 15, 2006
31.86
32.52
31.70
32.19
1,498,100
+0.33(+1.04%)
Mar 14, 2006
31.18
32.03
30.87
31.86
1,537,000
+0.67(+2.15%)
Mar 13, 2006
30.88
31.57
30.67
31.19
1,052,400
+0.61(+1.99%)
Mar 10, 2006
29.72
30.69
29.48
30.58
1,334,600
+0.62(+2.07%)
Mar 09, 2006
29.84
30.30
29.51
29.96
1,324,900
+0.47(+1.59%)
Mar 08, 2006
29.32
29.98
28.84
29.49
1,545,400
-0.01(-0.03%)
Mar 07, 2006
30.18
30.25
29.15
29.50
1,652,800
-0.57(-1.91%)
Mar 06, 2006
30.98
31.01
30.02
30.07
754,300
-1.12(-3.59%)
Mar 03, 2006
31.32
31.74
31.11
31.20
878,700
-0.30(-0.97%)
Mar 02, 2006
30.93
31.73
30.89
31.50
1,659,200
+0.68(+2.22%)
Mar 01, 2006
30.33
31.05
30.30
30.82
1,005,400
+0.61(+2.02%)
Feb 28, 2006
30.76
30.97
30.00
30.20
1,992,700
-0.56(-1.80%)
Feb 27, 2006
30.95
31.14
30.54
30.76
999,700
-0.85(-2.70%)
Feb 24, 2006
32.25
32.31
31.52
31.61
1,106,600
+0.33(+1.07%)
Feb 23, 2006
31.00
31.93
30.77
31.28
1,092,300
+0.08(+0.26%)
Feb 22, 2006
31.18
31.40
30.88
31.20
1,075,700
-0.60(-1.89%)
Feb 21, 2006
32.25
32.58
31.57
31.80
1,594,000
+0.40(+1.27%)
Feb 17, 2006
31.40
31.77
31.00
31.40
1,512,800
+0.26(+0.83%)
Feb 16, 2006
29.75
31.39
29.64
31.14
2,269,600
+1.69(+5.72%)
Feb 15, 2006
29.80
30.32
29.23
29.45
2,196,100
-0.22(-0.72%)
Feb 14, 2006
30.05
30.26
29.02
29.67
2,291,300
-0.93(-3.06%)
Feb 13, 2006
30.41
31.00
30.30
30.61
1,737,700
+0.20(+0.64%)
Feb 10, 2006
30.84
30.84
29.79
30.41
3,051,300
-0.36(-1.15%)
Feb 09, 2006
31.62
31.87
30.64
30.77
2,783,100
-0.59(-1.87%)
Feb 08, 2006
31.73
31.75
30.80
31.35
2,368,100
-0.38(-1.21%)
Feb 07, 2006
32.58
32.58
31.25
31.73
1,909,700
-0.91(-2.79%)
Feb 06, 2006
33.10
33.50
32.47
32.65
1,933,200
+0.02(+0.06%)
Feb 03, 2006
33.30
33.34
32.56
32.62
2,262,500
-0.68(-2.04%)
Feb 02, 2006
34.30
34.48
32.88
33.30
3,494,000
-1.70(-4.86%)
Feb 01, 2006
36.23
36.99
35.00
35.01
2,081,100
-1.23(-3.39%)
Jan 31, 2006
35.73
36.45
35.25
36.23
1,463,500
+0.05(+0.12%)
Jan 30, 2006
35.52
36.95
35.44
36.19
1,283,500
+1.16(+3.31%)
Jan 27, 2006
35.05
35.72
34.91
35.03
854,900
+0.43(+1.24%)
Jan 26, 2006
34.45
34.90
33.35
34.60
1,722,600
+0.47(+1.36%)
Jan 25, 2006
36.25
35.76
33.59
34.13
1,842,900
-1.02(-2.92%)
Jan 24, 2006
35.27
35.43
34.59
35.16
1,344,500
-0.24(-0.66%)
Jan 23, 2006
35.67
35.68
34.78
35.40
1,056,000
-0.28(-0.78%)
Jan 20, 2006
36.06
36.55
35.40
35.67
1,322,700
-0.02(-0.06%)
Jan 19, 2006
35.04
35.98
34.85
35.70
1,243,600
+0.69(+1.97%)
Jan 18, 2006
35.33
35.58
34.16
35.01
1,164,000
-0.56(-1.57%)
Jan 17, 2006
35.67
35.94
35.44
35.56
1,154,900
+0.22(+0.62%)
Jan 13, 2006
34.08
35.47
33.95
35.34
1,765,800
+1.27(+3.73%)
Jan 12, 2006
34.25
34.91
33.99
34.08
1,330,500
+0.16(+0.47%)
Jan 11, 2006
33.80
34.41
33.10
33.91
1,769,100
+0.03(+0.09%)
Jan 10, 2006
33.73
34.64
33.69
33.88
1,153,700
+0.04(+0.12%)
Jan 09, 2006
33.45
34.00
33.40
33.84
1,493,700
+0.39(+1.18%)
Jan 06, 2006
32.98
33.74
32.98
33.45
1,193,800
+0.97(+2.97%)
Jan 05, 2006
32.30
32.82
31.88
32.48
1,325,100
-0.23(-0.70%)
Jan 04, 2006
32.08
32.75
31.88
32.72
1,510,700
+0.27(+0.83%)
Jan 03, 2006
31.00
32.60
31.00
32.45
1,935,400
+1.67(+5.43%)
Dec 30, 2005
30.50
31.05
30.14
30.77
1,209,800
+0.27(+0.90%)
Dec 29, 2005
30.62
31.00
30.09
30.50
1,148,900
-0.12(-0.39%)
Dec 28, 2005
30.37
30.77
30.31
30.62
802,300
+0.66(+2.19%)
Dec 27, 2005
30.60
30.60
29.68
29.96
1,182,700
-1.05(-3.39%)
Dec 23, 2005
30.79
31.06
30.43
31.02
943,300
-0.18(-0.56%)
Dec 22, 2005
30.93
31.36
30.80
31.19
1,473,300
+0.45(+1.45%)
Dec 21, 2005
30.23
31.09
30.15
30.75
1,684,400
+0.73(+2.43%)
Dec 20, 2005
29.64
30.38
29.61
30.02
2,105,600
+0.38(+1.28%)
Dec 19, 2005
29.10
29.86
28.84
29.64
3,141,400
+0.87(+3.01%)
Dec 16, 2005
29.20
29.38
28.70
28.77
1,933,800
-0.26(-0.90%)
Dec 15, 2005
29.75
30.14
28.75
29.03
2,338,500
-0.52(-1.76%)
Dec 14, 2005
29.03
29.63
28.66
29.55
1,383,200
+0.52(+1.79%)
Dec 13, 2005
29.79
29.97
28.98
29.03
1,607,900
-0.51(-1.73%)
Dec 12, 2005
29.50
29.75
29.24
29.54
1,669,500
+0.62(+2.14%)
Dec 09, 2005
29.33
29.60
28.62
28.92
1,706,000
-0.82(-2.77%)
Dec 08, 2005
29.20
29.92
29.00
29.75
1,489,200
+0.62(+2.13%)
Dec 07, 2005
29.57
30.22
28.98
29.12
1,776,600
-0.16(-0.55%)
Dec 06, 2005
29.18
29.73
29.04
29.29
1,257,900
-0.23(-0.78%)
Dec 05, 2005
29.50
30.24
29.42
29.52
2,115,100
+0.29(+0.99%)
Dec 02, 2005
29.11
29.28
28.50
29.23
1,525,000
+0.25(+0.85%)
Dec 01, 2005
27.96
29.12
27.88
28.98
1,967,500
+1.45(+5.25%)
Nov 30, 2005
27.82
28.15
27.49
27.54
2,621,800
-0.01(-0.04%)
Nov 29, 2005
27.88
28.16
27.46
27.55
2,734,400
+0.08(+0.29%)
Nov 28, 2005
28.75
28.76
27.45
27.46
2,533,400
-1.58(-5.44%)
Nov 25, 2005
28.90
29.32
28.90
29.05
543,500
-0.02(-0.09%)
Nov 23, 2005
29.30
29.34
28.86
29.07
1,288,500
-0.67(-2.25%)
Nov 22, 2005
29.00
29.86
28.88
29.74
2,054,300
+1.08(+3.79%)
Nov 21, 2005
28.48
28.83
28.14
28.66
1,884,100
+0.76(+2.71%)
Nov 18, 2005
28.45
28.45
27.48
27.90
2,375,500
-0.50(-1.76%)
Nov 17, 2005
28.42
28.69
28.07
28.40
2,299,700
+0.23(+0.83%)
Nov 16, 2005
27.60
28.25
27.45
28.16
1,755,300
+0.79(+2.89%)
Nov 15, 2005
27.77
28.55
27.14
27.38
2,782,100
-0.40(-1.44%)
Nov 14, 2005
27.51
27.98
27.33
27.77
2,491,700
+0.80(+2.98%)
Nov 11, 2005
26.70
27.30
26.66
26.97
2,189,500
+0.32(+1.22%)
Nov 10, 2005
27.65
27.66
26.38
26.64
3,141,100
-1.50(-5.35%)
Nov 09, 2005
28.37
29.09
27.53
28.15
2,823,300
-0.33(-1.14%)
Nov 08, 2005
28.25
29.12
28.03
28.48
2,026,900
+0.22(+0.78%)
Nov 07, 2005
29.29
29.23
28.10
28.25
3,369,900
-1.03(-3.52%)
Nov 04, 2005
31.07
31.12
28.75
29.29
4,705,300
-2.71(-8.48%)
Nov 03, 2005
31.80
32.24
31.57
32.00
2,430,600
+1.18(+3.81%)
Nov 02, 2005
29.86
31.18
29.68
30.82
2,184,600
+0.84(+2.80%)
Nov 01, 2005
29.82
30.36
29.58
29.98
2,356,600
-0.59(-1.93%)
Oct 31, 2005
30.19
31.21
30.19
30.57
2,881,400
+1.14(+3.87%)
Oct 28, 2005
28.34
29.59
27.82
29.43
1,934,100
+1.09(+3.86%)
Oct 27, 2005
29.45
29.75
28.25
28.34
1,862,800
-0.98(-3.36%)
Oct 26, 2005
29.57
30.77
29.10
29.32
3,506,300
-0.30(-1.01%)
Oct 25, 2005
28.82
29.77
28.66
29.62
2,260,000
+0.92(+3.21%)
Oct 24, 2005
27.23
29.09
26.94
28.70
2,614,200
+1.07(+3.89%)
Oct 21, 2005
26.46
28.09
26.02
27.63
3,037,600
+1.16(+4.40%)
Oct 20, 2005
27.75
28.00
26.16
26.46
2,911,900
-1.80(-6.35%)
Oct 19, 2005
28.02
28.49
26.75
28.26
3,077,900
+0.25(+0.87%)
Oct 18, 2005
29.10
29.55
27.90
28.02
2,632,700
-1.46(-4.95%)
Oct 17, 2005
29.77
30.15
29.19
29.48
2,307,700
+0.80(+2.81%)
Oct 14, 2005
27.71
28.82
27.05
28.67
4,259,100
+0.96(+3.46%)
Oct 13, 2005
30.00
30.00
26.95
27.71
5,350,800
-2.40(-7.97%)
Oct 12, 2005
31.00
31.00
29.57
30.11
2,184,300
-1.02(-3.26%)
Oct 11, 2005
30.55
31.55
30.52
31.12
2,537,700
+1.13(+3.77%)
Oct 10, 2005
30.73
30.73
29.60
30.00
1,945,800
-0.73(-2.38%)
Oct 07, 2005
29.77
30.82
29.56
30.73
2,766,000
+1.46(+4.99%)
Oct 06, 2005
29.75
30.38
28.52
29.27
6,308,300
-1.35(-4.41%)
Oct 05, 2005
33.12
33.40
30.43
30.61
4,459,200
-2.51(-7.58%)
Oct 04, 2005
34.43
34.43
33.12
33.12
1,469,500
-1.30(-3.78%)
Oct 03, 2005
33.62
34.65
33.73
34.42
2,177,100
+0.80(+2.39%)
Sep 30, 2005
34.15
34.17
33.48
33.62
1,926,700
-0.55(-1.62%)
Sep 29, 2005
34.80
35.17
34.00
34.17
2,542,400
-0.47(-1.34%)
Sep 28, 2005
33.55
34.90
33.02
34.64
3,352,600
+1.09(+3.25%)
Sep 27, 2005
33.40
33.95
33.07
33.55
2,142,400
-0.23(-0.70%)
Sep 26, 2005
32.80
33.92
32.24
33.78
3,548,300
+0.16(+0.49%)
Sep 23, 2005
33.62
34.74
33.33
33.62
3,370,700
-1.31(-3.75%)
Sep 22, 2005
34.00
35.91
33.28
34.93
8,346,200
+1.55(+4.66%)
Sep 21, 2005
32.67
33.50
32.05
33.38
4,111,200
+1.75(+5.53%)
Sep 20, 2005
32.64
32.77
31.55
31.62
2,581,500
-1.31(-3.98%)
Sep 19, 2005
32.08
33.26
32.03
32.94
2,523,300
+1.67(+5.34%)
Sep 16, 2005
31.51
31.95
31.19
31.27
1,886,000
-0.13(-0.43%)
Sep 15, 2005
32.73
32.82
30.90
31.40
3,011,700
-1.26(-3.84%)
Sep 14, 2005
32.92
33.20
32.33
32.66
2,699,300
+0.12(+0.35%)
Sep 13, 2005
32.88
33.38
32.50
32.54
2,530,300
+0.01(+0.03%)
Sep 12, 2005
33.60
33.75
32.42
32.53
3,466,500
-1.16(-3.46%)
Sep 09, 2005
32.25
33.74
32.13
33.70
3,709,800
+1.90(+5.98%)
Sep 08, 2005
31.75
32.05
31.12
31.80
2,957,500
+0.05(+0.14%)
Sep 07, 2005
31.03
32.24
30.90
31.75
3,721,500
+0.73(+2.34%)
Sep 06, 2005
30.25
31.11
29.50
31.02
3,222,700
+1.50(+5.08%)
Sep 02, 2005
30.62
30.62
29.32
29.52
3,028,700
-1.09(-3.56%)
Sep 01, 2005
29.98
30.95
29.88
30.61
4,083,800
+1.71(+5.93%)
Aug 31, 2005
27.75
30.00
27.73
28.90
4,367,500
+1.34(+4.88%)
Aug 30, 2005
26.85
28.12
26.82
27.55
2,465,600
+0.99(+3.73%)
Aug 29, 2005
26.82
27.00
26.27
26.57
1,798,600
+0.82(+3.17%)
Aug 26, 2005
25.88
25.98
25.63
25.75
1,025,200
-0.07(-0.25%)
Aug 25, 2005
26.30
26.30
25.75
25.82
1,461,800
-0.57(-2.18%)
Aug 24, 2005
26.32
26.78
26.26
26.39
1,678,800
+0.19(+0.73%)
Aug 23, 2005
26.09
26.40
26.00
26.20
1,646,500
+0.15(+0.58%)
Aug 22, 2005
25.93
26.47
25.70
26.05
1,302,800
+0.25(+0.95%)
Aug 19, 2005
25.52
25.89
25.45
25.80
1,371,600
+0.55(+2.20%)
Aug 18, 2005
25.05
25.41
24.72
25.25
2,435,900
-0.17(-0.67%)
Aug 17, 2005
26.48
26.61
25.18
25.42
2,338,400
-1.05(-3.98%)
Aug 16, 2005
27.02
27.02
26.20
26.48
2,007,900
-0.59(-2.20%)
Aug 15, 2005
27.41
27.41
26.63
27.07
1,718,900
-0.42(-1.53%)
Aug 12, 2005
27.25
27.55
27.14
27.49
1,611,200
+0.31(+1.16%)
Aug 11, 2005
26.80
27.23
26.77
27.18
1,115,600
+0.45(+1.66%)
Aug 10, 2005
26.36
26.91
26.25
26.73
1,012,700
+0.50(+1.89%)
Aug 09, 2005
26.40
26.50
26.02
26.23
792,700
-0.16(-0.62%)
Aug 08, 2005
26.75
27.23
26.36
26.40
1,701,000
-0.32(-1.18%)
Aug 05, 2005
25.23
26.80
25.12
26.71
2,568,800
+1.61(+6.43%)
Aug 04, 2005
25.02
26.00
24.70
25.10
1,704,800
-0.22(-0.89%)
Aug 03, 2005
25.61
25.82
25.25
25.32
1,597,100
-0.18(-0.69%)
Aug 02, 2005
24.80
25.57
24.70
25.50
1,542,800
+0.84(+3.41%)
Aug 01, 2005
24.14
24.89
24.14
24.66
1,138,200
+0.55(+2.28%)
Jul 29, 2005
24.40
24.48
24.02
24.11
482,000
-0.16(-0.68%)
Jul 28, 2005
24.37
24.48
24.02
24.27
640,100
+0.15(+0.64%)
Jul 27, 2005
24.25
24.25
23.51
24.12
1,129,000
-0.11(-0.45%)
Jul 26, 2005
24.30
24.49
23.81
24.23
1,159,600
+0.00(+0.02%)
Jul 25, 2005
24.30
24.66
24.02
24.23
1,130,700
-0.17(-0.70%)
Jul 22, 2005
23.57
24.45
23.57
24.39
1,345,200
+0.95(+4.03%)
Jul 21, 2005
23.25
23.75
23.20
23.45
976,400
-0.11(-0.45%)
Jul 20, 2005
23.85
23.91
23.14
23.55
1,126,700
-0.36(-1.51%)
Jul 19, 2005
23.45
23.91
23.16
23.91
833,800
+0.65(+2.79%)
Jul 18, 2005
23.73
23.73
23.05
23.27
1,680,900
-0.52(-2.19%)
Jul 15, 2005
24.04
24.32
23.73
23.79
820,800
-0.07(-0.27%)
Jul 14, 2005
24.45
24.70
23.59
23.85
1,447,900
-0.91(-3.69%)
Jul 13, 2005
24.52
24.79
24.38
24.77
1,179,600
+0.36(+1.45%)
Jul 12, 2005
24.45
24.85
24.36
24.41
1,147,700
-0.00(-0.02%)
Jul 11, 2005
23.95
24.50
23.92
24.41
1,703,300
+0.31(+1.31%)
Jul 08, 2005
24.39
24.48
23.71
24.10
1,312,700
-0.02(-0.08%)
Jul 07, 2005
23.90
24.24
23.71
24.12
1,587,800
-0.09(-0.37%)
Jul 06, 2005
24.89
25.05
23.97
24.21
1,427,800
-0.55(-2.24%)
Jul 05, 2005
24.15
24.81
24.11
24.77
1,612,500
+0.82(+3.40%)
Jul 01, 2005
23.45
24.07
23.41
23.95
1,086,300
+0.69(+2.97%)
Jun 30, 2005
23.16
23.68
23.02
23.26
934,300
+0.07(+0.30%)
Jun 29, 2005
23.12
23.50
23.02
23.19
1,442,600
-0.31(-1.34%)
Jun 28, 2005
23.84
24.16
23.43
23.50
1,260,900
-0.34(-1.41%)
Jun 27, 2005
24.06
24.43
23.79
23.84
1,411,000
-0.16(-0.67%)
Jun 24, 2005
24.05
24.42
23.07
24.00
3,834,700
+0.07(+0.31%)
Jun 23, 2005
24.36
24.70
23.93
23.93
1,471,800
-0.30(-1.26%)
Jun 22, 2005
23.73
24.34
23.49
24.23
1,878,300
+0.71(+3.00%)
Jun 21, 2005
24.27
24.35
23.40
23.52
1,310,200
-0.74(-3.03%)
Jun 20, 2005
24.79
24.93
24.15
24.26
1,257,100
-0.45(-1.84%)
Jun 17, 2005
24.77
24.87
24.51
24.71
1,696,300
+0.59(+2.45%)
Jun 16, 2005
23.98
24.18
23.76
24.12
771,900
+0.14(+0.58%)
Jun 15, 2005
23.57
24.30
23.48
23.98
1,617,700
+0.41(+1.76%)
Jun 14, 2005
23.38
23.58
23.33
23.57
811,500
+0.18(+0.75%)
Jun 13, 2005
23.25
23.61
23.07
23.39
916,700
+0.02(+0.09%)
Jun 10, 2005
23.65
23.80
23.18
23.38
1,658,800
-0.20(-0.87%)
Jun 09, 2005
22.55
23.65
22.22
23.58
2,048,300
+1.36(+6.12%)
Jun 08, 2005
22.20
22.94
21.86
22.22
1,463,900
-0.01(-0.04%)
Jun 07, 2005
22.66
22.84
22.14
22.23
1,323,400
-0.36(-1.57%)
Jun 06, 2005
23.05
23.11
22.40
22.59
1,151,900
-0.46(-2.02%)
Jun 03, 2005
22.35
23.12
22.27
23.05
1,447,600
+0.70(+3.11%)
Jun 02, 2005
22.14
22.64
22.10
22.36
767,100
-0.01(-0.04%)
Jun 01, 2005
22.05
22.85
22.01
22.36
1,564,100
+0.56(+2.59%)
May 31, 2005
22.00
22.00
21.46
21.80
1,396,400
-0.25(-1.11%)
May 27, 2005
21.00
22.11
20.98
22.05
1,553,900
+1.19(+5.71%)
May 26, 2005
21.07
21.21
20.73
20.86
1,056,200
-0.17(-0.81%)
May 25, 2005
21.35
21.35
20.52
21.02
1,935,100
-0.46(-2.14%)
May 24, 2005
20.15
21.55
20.15
21.48
2,257,000
+1.38(+6.86%)
May 23, 2005
19.86
20.23
19.85
20.11
1,482,000
+0.25(+1.28%)
May 20, 2005
20.23
20.25
19.80
19.85
1,087,700
-0.27(-1.34%)
May 19, 2005
19.06
20.20
19.06
20.12
1,617,100
+1.06(+5.56%)
May 18, 2005
19.24
19.54
18.92
19.06
1,345,900
+0.01(+0.05%)
May 17, 2005
18.52
19.20
18.41
19.05
1,193,500
+0.54(+2.89%)
May 16, 2005
18.87
19.07
18.01
18.52
2,120,100
-0.46(-2.45%)
May 13, 2005
19.57
19.76
18.73
18.98
1,724,700
-0.36(-1.86%)
May 12, 2005
20.50
20.50
19.30
19.34
1,451,700
-1.30(-6.28%)
May 11, 2005
20.09
20.66
19.85
20.64
1,641,700
+0.60(+2.97%)
May 10, 2005
20.84
20.96
19.95
20.04
1,692,400
-0.84(-4.00%)
May 09, 2005
19.86
20.88
19.75
20.88
1,642,400
+1.02(+5.16%)
May 06, 2005
20.30
20.45
19.75
19.85
1,234,100
-0.20(-1.02%)
May 05, 2005
19.52
20.12
19.33
20.05
1,389,400
+0.59(+3.03%)
May 04, 2005
18.62
19.46
18.53
19.46
1,632,600
+0.95(+5.16%)
May 03, 2005
19.49
19.49
18.41
18.51
1,512,200
-1.05(-5.39%)
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
.