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, 2007
44.91
45.19
43.66
43.75
1,051,040
-1.15(-2.56%)
Apr 27, 2007
45.91
45.91
44.90
44.90
1,331,800
-1.01(-2.20%)
Apr 26, 2007
45.10
46.31
44.49
45.91
2,005,900
+0.45(+0.99%)
Apr 25, 2007
44.65
45.82
44.37
45.46
1,520,500
+1.12(+2.53%)
Apr 24, 2007
43.13
44.37
43.01
44.34
1,721,500
+1.13(+2.62%)
Apr 23, 2007
43.20
43.58
42.90
43.21
921,490
+0.16(+0.37%)
Apr 20, 2007
42.70
43.05
42.63
43.05
893,900
+0.72(+1.70%)
Apr 19, 2007
43.50
43.50
42.28
42.33
1,174,024
-1.31(-3.00%)
Apr 18, 2007
44.15
44.48
43.62
43.64
945,722
-0.84(-1.89%)
Apr 17, 2007
44.76
44.90
44.13
44.48
1,103,358
+0.11(+0.25%)
Apr 16, 2007
44.50
44.66
44.06
44.37
591,090
-0.07(-0.16%)
Apr 13, 2007
44.26
44.46
43.86
44.44
664,885
+0.30(+0.68%)
Apr 12, 2007
43.71
44.32
43.53
44.14
1,144,900
+0.58(+1.33%)
Apr 11, 2007
44.36
44.72
43.22
43.56
1,397,042
-0.43(-0.98%)
Apr 10, 2007
43.77
44.56
43.55
43.99
1,708,506
+0.39(+0.89%)
Apr 09, 2007
43.71
44.08
43.21
43.60
1,317,800
+0.10(+0.23%)
Apr 05, 2007
42.55
43.66
42.40
43.50
1,914,000
+0.95(+2.23%)
Apr 04, 2007
42.09
42.57
41.69
42.55
1,512,916
+0.47(+1.12%)
Apr 03, 2007
41.63
42.18
41.15
42.08
1,111,600
+0.24(+0.57%)
Apr 02, 2007
41.66
42.25
41.59
41.84
1,024,700
+0.13(+0.31%)
Mar 30, 2007
42.46
42.50
41.52
41.71
1,317,900
-0.13(-0.31%)
Mar 29, 2007
42.40
42.40
41.28
41.84
2,045,940
-0.07(-0.17%)
Mar 28, 2007
42.40
42.48
41.60
41.91
1,092,900
-0.20(-0.47%)
Mar 27, 2007
42.25
42.26
41.73
42.11
1,121,800
-0.32(-0.75%)
Mar 26, 2007
42.32
42.63
41.91
42.43
1,117,049
+0.23(+0.55%)
Mar 23, 2007
42.61
42.75
41.97
42.20
1,622,300
-0.32(-0.75%)
Mar 22, 2007
42.69
42.98
42.38
42.52
1,196,300
+0.17(+0.40%)
Mar 21, 2007
41.23
42.57
41.08
42.35
1,665,300
+1.19(+2.89%)
Mar 20, 2007
40.38
41.16
40.00
41.16
1,246,900
+0.67(+1.65%)
Mar 19, 2007
40.34
40.72
40.10
40.49
846,462
+0.55(+1.38%)
Mar 16, 2007
40.25
40.41
39.90
39.94
782,700
-0.24(-0.60%)
Mar 15, 2007
40.07
40.52
39.97
40.18
666,590
-0.07(-0.17%)
Mar 14, 2007
40.35
40.56
39.37
40.25
1,497,100
+0.00(+0.00%)
Mar 13, 2007
41.27
41.78
40.17
40.25
1,350,200
-1.02(-2.47%)
Mar 12, 2007
40.87
41.54
40.82
41.27
836,460
-0.10(-0.24%)
Mar 09, 2007
42.15
42.33
41.20
41.37
1,034,900
-0.59(-1.41%)
Mar 08, 2007
42.39
42.55
41.71
41.96
764,100
-0.19(-0.45%)
Mar 07, 2007
41.00
42.96
40.99
42.15
1,214,300
+1.11(+2.70%)
Mar 06, 2007
41.33
41.44
40.94
41.04
1,471,300
+0.08(+0.20%)
Mar 05, 2007
41.47
41.62
40.88
40.96
1,434,400
-0.87(-2.08%)
Mar 02, 2007
42.83
43.00
41.80
41.83
950,100
-1.09(-2.54%)
Mar 01, 2007
42.97
43.29
41.91
42.92
2,159,980
-0.26(-0.60%)
Feb 28, 2007
42.94
43.73
42.35
43.18
1,565,200
+0.27(+0.63%)
Feb 27, 2007
43.35
44.13
42.61
42.91
1,705,100
-1.29(-2.92%)
Feb 26, 2007
42.69
44.59
42.69
44.20
1,838,674
+1.51(+3.54%)
Feb 23, 2007
43.10
43.54
42.59
42.69
1,385,200
-0.28(-0.65%)
Feb 22, 2007
42.49
43.28
42.17
42.97
2,229,400
+1.02(+2.43%)
Feb 21, 2007
41.28
42.03
40.76
41.95
1,483,200
+0.71(+1.72%)
Feb 20, 2007
40.86
41.31
40.66
41.24
919,000
-0.45(-1.08%)
Feb 16, 2007
41.32
42.01
41.32
41.69
850,000
+0.37(+0.90%)
Feb 15, 2007
42.52
42.52
40.87
41.32
1,175,100
-0.38(-0.91%)
Feb 14, 2007
40.95
41.99
40.90
41.70
2,009,324
+0.70(+1.71%)
Feb 13, 2007
40.64
41.12
40.53
41.00
957,827
+0.61(+1.51%)
Feb 12, 2007
41.04
41.29
39.83
40.39
1,706,911
-1.34(-3.21%)
Feb 09, 2007
41.35
42.36
41.09
41.73
2,666,800
+0.88(+2.15%)
Feb 08, 2007
41.89
41.95
40.16
40.85
4,750,100
-1.85(-4.33%)
Feb 07, 2007
42.90
43.35
42.10
42.70
976,000
-0.36(-0.84%)
Feb 06, 2007
43.41
43.50
42.25
43.06
1,138,400
+0.03(+0.07%)
Feb 05, 2007
43.75
44.06
42.79
43.03
1,015,100
-0.43(-0.99%)
Feb 02, 2007
43.68
44.00
42.99
43.46
1,390,100
-0.17(-0.39%)
Feb 01, 2007
43.09
43.63
42.17
43.63
1,778,600
+0.82(+1.92%)
Jan 31, 2007
42.26
43.69
42.05
42.81
2,351,400
+0.65(+1.54%)
Jan 30, 2007
41.36
42.36
41.33
42.16
1,940,600
+1.06(+2.58%)
Jan 29, 2007
41.88
42.08
40.92
41.10
1,724,800
-0.62(-1.49%)
Jan 26, 2007
41.29
42.04
41.19
41.72
1,356,300
+0.63(+1.53%)
Jan 25, 2007
41.86
41.98
40.90
41.09
963,400
-0.78(-1.86%)
Jan 24, 2007
42.05
42.19
41.20
41.87
1,806,800
-0.26(-0.62%)
Jan 23, 2007
41.49
42.65
41.47
42.13
1,891,500
+1.11(+2.71%)
Jan 22, 2007
41.20
41.36
40.33
41.02
1,793,600
+0.19(+0.47%)
Jan 19, 2007
40.31
40.97
39.30
40.83
4,422,900
+0.44(+1.09%)
Jan 18, 2007
41.45
41.99
40.32
40.39
2,010,400
-1.06(-2.56%)
Jan 17, 2007
41.25
41.64
40.80
41.45
2,396,200
-0.02(-0.05%)
Jan 16, 2007
42.30
42.71
41.28
41.47
1,077,200
-0.83(-1.96%)
Jan 12, 2007
41.02
42.51
41.01
42.30
1,250,000
+1.40(+3.42%)
Jan 11, 2007
41.15
42.00
40.76
40.90
2,581,500
-0.40(-0.97%)
Jan 10, 2007
41.04
41.40
40.71
41.30
1,734,300
+0.06(+0.15%)
Jan 09, 2007
41.40
41.95
40.78
41.24
2,170,300
-0.88(-2.09%)
Jan 08, 2007
41.72
42.42
41.38
42.12
2,464,200
+1.12(+2.73%)
Jan 05, 2007
40.44
41.10
39.85
41.00
3,722,100
+0.57(+1.41%)
Jan 04, 2007
41.80
42.05
40.22
40.43
4,407,000
-1.86(-4.40%)
Jan 03, 2007
45.35
45.36
41.86
42.29
4,455,400
-3.66(-7.97%)
Dec 29, 2006
46.73
46.73
45.74
45.95
1,017,500
-0.78(-1.67%)
Dec 28, 2006
46.70
47.21
46.63
46.73
646,500
-0.12(-0.26%)
Dec 27, 2006
46.25
46.90
45.84
46.85
941,800
+0.60(+1.30%)
Dec 26, 2006
46.80
47.29
45.91
46.25
1,162,100
-0.72(-1.53%)
Dec 22, 2006
47.18
47.39
46.63
46.97
658,600
-0.10(-0.21%)
Dec 21, 2006
47.70
47.87
46.82
47.07
886,400
-0.26(-0.55%)
Dec 20, 2006
48.22
48.48
47.25
47.33
1,078,400
-0.99(-2.05%)
Dec 19, 2006
47.00
48.36
46.50
48.32
2,481,400
+1.27(+2.70%)
Dec 18, 2006
48.97
49.23
46.93
47.05
2,179,000
-0.90(-1.88%)
Dec 15, 2006
48.50
48.55
47.91
47.95
1,105,900
-0.58(-1.20%)
Dec 14, 2006
48.00
48.96
47.63
48.53
1,444,600
+0.67(+1.40%)
Dec 13, 2006
47.11
48.12
47.04
47.86
1,481,300
+0.80(+1.70%)
Dec 12, 2006
46.70
47.32
46.50
47.06
1,617,100
+0.26(+0.56%)
Dec 11, 2006
46.35
47.44
46.29
46.80
1,232,200
-0.19(-0.40%)
Dec 08, 2006
47.51
47.56
46.80
46.99
1,456,100
-0.08(-0.17%)
Dec 07, 2006
47.80
47.97
46.89
47.07
2,140,300
-0.87(-1.81%)
Dec 06, 2006
48.03
48.92
47.81
47.94
1,173,500
-0.08(-0.17%)
Dec 05, 2006
48.42
49.01
47.76
48.02
1,637,700
-0.17(-0.35%)
Dec 04, 2006
49.06
49.70
47.67
48.19
1,752,600
-1.46(-2.94%)
Dec 01, 2006
48.71
49.71
48.50
49.65
2,127,500
-0.12(-0.24%)
Nov 30, 2006
49.70
50.16
48.94
49.77
2,582,000
+0.07(+0.14%)
Nov 29, 2006
48.09
49.74
47.90
49.70
1,766,100
+1.86(+3.89%)
Nov 28, 2006
46.94
48.04
46.94
47.84
1,885,800
+1.01(+2.16%)
Nov 27, 2006
46.96
47.24
46.73
46.83
1,117,300
-0.02(-0.04%)
Nov 24, 2006
47.32
47.68
46.64
46.85
507,300
-0.44(-0.93%)
Nov 22, 2006
47.07
47.29
46.09
47.29
1,273,900
+0.37(+0.79%)
Nov 21, 2006
47.01
47.78
46.82
46.92
1,799,700
+0.35(+0.75%)
Nov 20, 2006
46.30
47.16
45.78
46.57
2,117,000
+0.16(+0.34%)
Nov 17, 2006
44.00
47.43
44.00
46.41
3,717,400
+2.77(+6.35%)
Nov 16, 2006
44.87
45.02
43.20
43.64
1,986,000
-0.91(-2.04%)
Nov 15, 2006
43.25
45.20
43.00
44.55
2,093,200
+1.40(+3.24%)
Nov 14, 2006
43.00
43.30
42.34
43.15
1,252,700
+0.24(+0.56%)
Nov 13, 2006
42.10
43.00
41.63
42.91
1,139,200
+0.34(+0.80%)
Nov 10, 2006
43.23
43.24
42.29
42.57
850,200
-0.69(-1.60%)
Nov 09, 2006
42.77
43.82
42.62
43.26
1,098,900
+0.73(+1.72%)
Nov 08, 2006
41.44
42.93
41.38
42.53
925,700
+0.89(+2.14%)
Nov 07, 2006
42.19
42.19
41.21
41.64
1,331,600
-0.45(-1.07%)
Nov 06, 2006
42.22
42.44
41.76
42.09
1,049,300
-0.13(-0.31%)
Nov 03, 2006
40.90
42.34
40.90
42.22
1,069,100
+1.69(+4.17%)
Nov 02, 2006
40.22
41.21
39.65
40.53
1,440,500
+0.08(+0.20%)
Nov 01, 2006
41.04
41.43
40.04
40.45
1,416,900
-0.34(-0.83%)
Oct 31, 2006
39.84
40.81
39.67
40.79
1,671,900
+0.95(+2.38%)
Oct 30, 2006
40.00
40.46
39.72
39.84
1,446,400
-0.90(-2.21%)
Oct 27, 2006
41.99
42.18
40.42
40.74
1,777,000
-1.25(-2.98%)
Oct 26, 2006
43.15
43.15
41.11
41.99
2,974,000
+0.16(+0.38%)
Oct 25, 2006
40.95
42.07
40.21
41.83
1,586,600
+1.28(+3.16%)
Oct 24, 2006
39.40
40.70
39.34
40.55
1,201,100
+0.91(+2.30%)
Oct 23, 2006
38.85
39.94
38.84
39.64
1,446,800
+0.79(+2.03%)
Oct 20, 2006
39.34
39.60
38.69
38.85
1,357,300
-0.56(-1.42%)
Oct 19, 2006
38.53
39.55
38.48
39.41
1,603,800
+1.10(+2.87%)
Oct 18, 2006
38.99
39.18
37.97
38.31
2,723,000
-1.37(-3.45%)
Oct 17, 2006
40.66
40.81
39.27
39.68
1,161,600
-1.19(-2.91%)
Oct 16, 2006
39.30
40.94
39.30
40.87
1,125,000
+1.57(+3.99%)
Oct 13, 2006
38.55
39.40
38.49
39.30
1,145,900
+0.95(+2.48%)
Oct 12, 2006
37.63
38.53
37.63
38.35
828,500
+0.74(+1.97%)
Oct 11, 2006
38.35
38.61
37.50
37.61
1,190,600
-1.09(-2.82%)
Oct 10, 2006
37.29
38.73
37.25
38.70
1,895,900
+1.41(+3.78%)
Oct 09, 2006
38.15
38.63
37.14
37.29
1,665,700
+0.02(+0.05%)
Oct 06, 2006
36.99
37.43
36.45
37.27
1,655,100
+0.29(+0.78%)
Oct 05, 2006
37.25
37.88
36.59
36.98
1,685,700
+0.51(+1.40%)
Oct 04, 2006
36.13
36.70
34.90
36.47
2,308,500
+0.22(+0.61%)
Oct 03, 2006
37.00
37.01
36.03
36.25
1,943,300
-1.05(-2.82%)
Oct 02, 2006
38.54
38.65
37.18
37.30
1,315,000
-1.24(-3.22%)
Sep 29, 2006
38.47
39.01
37.69
38.54
1,268,900
+0.06(+0.16%)
Sep 28, 2006
38.64
39.10
38.01
38.48
1,442,900
-0.19(-0.49%)
Sep 27, 2006
37.30
38.86
37.30
38.67
3,372,700
+1.52(+4.09%)
Sep 26, 2006
36.74
37.55
36.49
37.15
1,571,300
+0.42(+1.14%)
Sep 25, 2006
36.45
36.93
34.99
36.73
2,251,800
-0.33(-0.89%)
Sep 22, 2006
38.04
38.04
37.00
37.06
1,272,000
-0.68(-1.80%)
Sep 21, 2006
37.45
38.18
37.25
37.74
1,325,500
+0.90(+2.44%)
Sep 20, 2006
37.72
38.25
36.64
36.84
1,419,000
-1.17(-3.08%)
Sep 19, 2006
38.87
39.41
37.52
38.01
1,352,600
-0.61(-1.58%)
Sep 18, 2006
37.87
38.86
37.55
38.62
1,357,900
+0.98(+2.60%)
Sep 15, 2006
37.60
37.84
37.18
37.64
1,508,100
-0.21(-0.55%)
Sep 14, 2006
39.01
39.23
37.60
37.85
1,580,000
-1.14(-2.92%)
Sep 13, 2006
38.53
39.65
38.45
38.99
1,168,800
+0.61(+1.59%)
Sep 12, 2006
38.70
39.76
38.20
38.38
1,431,000
-0.38(-0.98%)
Sep 11, 2006
39.62
39.63
38.63
38.76
1,899,400
-1.41(-3.51%)
Sep 08, 2006
41.80
41.99
40.12
40.17
1,593,600
-1.73(-4.13%)
Sep 07, 2006
42.43
42.48
41.57
41.90
1,700,400
-0.81(-1.90%)
Sep 06, 2006
43.50
43.64
42.51
42.71
1,786,400
-1.34(-3.04%)
Sep 05, 2006
43.22
44.28
43.16
44.05
1,471,400
-0.23(-0.52%)
Sep 01, 2006
43.25
44.50
43.25
44.28
1,186,200
+1.04(+2.41%)
Aug 31, 2006
43.20
43.89
42.90
43.24
1,047,800
+0.07(+0.16%)
Aug 30, 2006
43.52
43.75
42.67
43.17
1,125,900
-0.45(-1.03%)
Aug 29, 2006
44.22
44.22
43.23
43.62
1,792,600
-0.59(-1.33%)
Aug 28, 2006
44.82
45.03
43.75
44.21
1,719,700
-0.86(-1.91%)
Aug 25, 2006
45.70
47.15
44.67
45.07
2,870,900
+2.05(+4.77%)
Aug 24, 2006
41.36
43.02
41.18
43.02
2,282,600
+1.67(+4.04%)
Aug 23, 2006
41.35
41.51
40.30
41.35
2,434,100
-0.23(-0.55%)
Aug 22, 2006
41.50
41.80
41.16
41.58
2,551,100
+0.20(+0.48%)
Aug 21, 2006
41.87
42.30
41.34
41.38
1,961,700
-0.29(-0.70%)
Aug 18, 2006
41.95
42.07
41.21
41.67
3,013,900
-0.18(-0.43%)
Aug 17, 2006
41.49
42.37
41.00
41.85
3,854,700
-1.60(-3.68%)
Aug 16, 2006
43.88
44.59
43.22
43.45
1,125,100
-0.06(-0.14%)
Aug 15, 2006
43.50
43.67
42.74
43.51
1,166,800
+0.44(+1.02%)
Aug 14, 2006
44.66
44.67
42.64
43.07
1,325,000
-1.60(-3.58%)
Aug 11, 2006
45.15
45.67
44.60
44.67
881,500
-0.37(-0.82%)
Aug 10, 2006
44.96
45.36
44.36
45.04
1,480,000
+0.09(+0.20%)
Aug 09, 2006
44.15
45.52
44.00
44.95
1,802,300
+1.26(+2.88%)
Aug 08, 2006
43.40
44.20
43.22
43.69
1,652,500
+0.29(+0.67%)
Aug 07, 2006
42.87
43.84
42.54
43.40
1,314,100
+0.53(+1.24%)
Aug 04, 2006
43.82
43.90
42.37
42.87
1,215,300
-0.45(-1.04%)
Aug 03, 2006
43.57
43.95
43.13
43.32
2,354,400
-1.07(-2.41%)
Aug 02, 2006
46.00
46.38
43.78
44.39
2,531,700
-1.24(-2.72%)
Aug 01, 2006
46.25
46.40
44.99
45.63
1,428,300
-0.75(-1.62%)
Jul 31, 2006
46.01
46.80
45.90
46.38
1,254,200
+0.73(+1.60%)
Jul 28, 2006
45.28
46.20
45.13
45.65
1,586,400
+0.37(+0.82%)
Jul 27, 2006
46.85
47.48
44.50
45.28
4,112,100
-3.68(-7.52%)
Jul 26, 2006
47.65
49.56
47.45
48.96
1,154,900
+1.18(+2.47%)
Jul 25, 2006
46.15
47.89
46.15
47.78
1,247,300
+2.09(+4.57%)
Jul 24, 2006
43.79
45.72
44.00
45.69
814,100
+1.91(+4.36%)
Jul 21, 2006
44.76
44.90
43.78
43.78
831,800
-0.97(-2.17%)
Jul 20, 2006
46.04
46.30
44.69
44.75
926,400
-1.30(-2.82%)
Jul 19, 2006
45.29
46.41
44.97
46.05
921,800
+0.77(+1.70%)
Jul 18, 2006
45.40
45.88
44.56
45.28
988,300
+0.33(+0.73%)
Jul 17, 2006
46.19
46.29
44.57
44.95
1,138,600
-1.57(-3.37%)
Jul 14, 2006
46.45
46.65
45.36
46.52
933,100
+0.44(+0.95%)
Jul 13, 2006
47.18
47.25
45.73
46.08
1,152,400
-0.95(-2.02%)
Jul 12, 2006
47.31
47.46
46.45
47.03
955,700
-0.11(-0.23%)
Jul 11, 2006
46.81
47.38
46.26
47.14
880,600
+0.53(+1.14%)
Jul 10, 2006
46.89
47.49
46.16
46.61
892,000
-0.28(-0.60%)
Jul 07, 2006
47.93
48.73
46.40
46.89
1,275,200
-1.07(-2.23%)
Jul 06, 2006
48.82
49.23
47.74
47.96
1,325,200
-0.93(-1.90%)
Jul 05, 2006
49.25
49.25
47.31
48.89
1,605,600
-0.82(-1.65%)
Jul 03, 2006
49.30
49.72
48.93
49.71
474,300
+0.77(+1.57%)
Jun 30, 2006
48.70
49.46
47.86
48.94
1,480,200
+0.34(+0.70%)
Jun 29, 2006
47.20
48.70
47.03
48.60
1,707,200
+1.82(+3.89%)
Jun 28, 2006
46.13
46.84
45.59
46.78
2,085,700
+1.06(+2.32%)
Jun 27, 2006
45.00
46.13
44.81
45.72
1,750,800
+0.90(+2.01%)
Jun 26, 2006
44.20
44.93
43.10
44.82
1,653,000
+0.62(+1.40%)
Jun 23, 2006
43.99
44.68
43.65
44.20
2,352,900
+2.27(+5.41%)
Jun 22, 2006
42.10
42.55
41.32
41.93
1,081,400
-0.21(-0.50%)
Jun 21, 2006
40.83
42.50
40.83
42.14
1,425,300
+1.24(+3.03%)
Jun 20, 2006
41.50
41.88
40.65
40.90
1,667,600
-0.27(-0.66%)
Jun 19, 2006
43.13
43.13
41.04
41.17
1,516,100
-2.06(-4.77%)
Jun 16, 2006
42.83
43.33
41.49
43.23
1,534,100
+0.41(+0.96%)
Jun 15, 2006
41.25
42.97
41.13
42.82
1,639,700
+2.00(+4.90%)
Jun 14, 2006
39.05
40.92
39.05
40.82
1,901,100
+1.85(+4.75%)
Jun 13, 2006
40.08
40.29
38.65
38.97
1,937,000
-1.22(-3.04%)
Jun 12, 2006
41.29
41.87
40.11
40.19
1,205,400
-0.93(-2.26%)
Jun 09, 2006
41.65
42.08
40.38
41.12
1,634,500
-0.15(-0.36%)
Jun 08, 2006
41.20
41.36
39.42
41.27
1,735,200
+0.07(+0.17%)
Jun 07, 2006
43.35
43.36
41.12
41.20
1,489,400
-2.18(-5.03%)
Jun 06, 2006
42.95
43.87
42.25
43.38
1,278,500
+0.41(+0.95%)
Jun 05, 2006
45.40
45.66
42.91
42.97
1,430,400
-2.06(-4.57%)
Jun 02, 2006
44.65
45.18
43.90
45.03
1,353,500
+1.02(+2.32%)
Jun 01, 2006
42.74
44.12
42.14
44.01
2,050,800
+1.28(+3.00%)
May 31, 2006
42.15
43.07
42.03
42.73
2,242,900
+0.58(+1.38%)
May 30, 2006
43.60
43.75
42.09
42.15
1,913,400
-0.44(-1.03%)
May 26, 2006
42.49
42.88
42.06
42.59
935,200
+0.19(+0.45%)
May 25, 2006
42.20
42.88
41.60
42.40
1,263,400
+0.70(+1.68%)
May 24, 2006
42.49
43.08
40.75
41.70
2,153,500
-0.78(-1.84%)
May 23, 2006
42.36
43.65
42.35
42.48
2,045,400
+0.58(+1.38%)
May 22, 2006
41.60
42.17
40.47
41.90
2,488,500
-0.66(-1.55%)
May 19, 2006
42.92
43.18
41.55
42.56
2,633,000
-0.46(-1.07%)
May 18, 2006
44.33
44.84
42.97
43.02
1,233,000
-1.16(-2.63%)
May 17, 2006
44.85
45.32
43.75
44.18
2,314,500
-0.76(-1.69%)
May 16, 2006
46.27
46.50
44.74
44.94
2,663,200
-1.08(-2.35%)
May 15, 2006
46.10
46.64
45.28
46.02
2,561,700
-1.92(-4.01%)
May 12, 2006
49.90
49.90
47.77
47.94
2,295,100
-1.98(-3.97%)
May 11, 2006
50.86
51.75
49.50
49.92
2,155,600
-0.04(-0.08%)
May 10, 2006
48.90
50.25
48.84
49.96
2,188,900
+1.06(+2.17%)
May 09, 2006
48.65
49.20
48.40
48.90
1,707,800
+0.74(+1.54%)
May 08, 2006
46.65
48.30
46.65
48.16
1,422,900
+0.49(+1.03%)
May 05, 2006
47.75
47.88
47.25
47.67
959,100
+0.60(+1.27%)
May 04, 2006
47.15
48.82
46.54
47.07
2,269,200
-0.43(-0.91%)
May 03, 2006
46.41
47.90
46.20
47.50
2,881,800
+1.10(+2.37%)
May 02, 2006
46.20
46.50
45.58
46.40
1,003,600
+0.99(+2.18%)
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
.