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, 2009
31.57
32.00
30.57
31.18
2,082,508
+0.00(+0.00%)
Apr 29, 2009
32.02
32.51
30.93
31.18
3,079,778
-0.44(-1.39%)
Apr 28, 2009
32.23
32.57
31.45
31.62
3,087,064
-1.20(-3.66%)
Apr 27, 2009
31.50
33.20
30.75
32.82
2,495,012
+0.32(+0.98%)
Apr 24, 2009
30.53
32.81
30.37
32.50
3,684,757
+2.50(+8.33%)
Apr 23, 2009
27.99
30.32
27.77
30.00
4,361,686
+2.50(+9.09%)
Apr 22, 2009
27.45
28.21
26.91
27.50
2,325,266
-0.17(-0.61%)
Apr 21, 2009
25.97
27.96
25.85
27.67
1,956,237
+1.28(+4.85%)
Apr 20, 2009
27.79
27.95
26.24
26.39
2,089,314
-2.38(-8.27%)
Apr 17, 2009
29.04
29.42
28.30
28.77
2,245,433
-0.10(-0.35%)
Apr 16, 2009
27.66
29.11
27.39
28.87
2,606,867
+1.57(+5.75%)
Apr 15, 2009
27.34
27.62
26.75
27.30
1,634,179
-0.15(-0.55%)
Apr 14, 2009
26.71
27.95
26.25
27.45
2,434,730
+0.67(+2.50%)
Apr 13, 2009
25.87
27.04
25.58
26.78
1,466,968
+0.19(+0.71%)
Apr 09, 2009
26.18
26.98
25.78
26.59
1,644,558
+1.30(+5.14%)
Apr 08, 2009
24.80
25.55
24.03
25.29
988,209
+0.63(+2.55%)
Apr 07, 2009
25.23
25.52
24.57
24.66
1,308,969
-1.21(-4.68%)
Apr 06, 2009
25.10
25.94
24.94
25.87
2,312,722
+0.36(+1.41%)
Apr 03, 2009
24.02
25.92
24.01
25.51
2,006,375
+1.01(+4.12%)
Apr 02, 2009
24.02
24.98
24.00
24.50
2,042,541
+1.27(+5.47%)
Apr 01, 2009
21.99
23.28
21.65
23.23
2,388,525
+0.53(+2.33%)
Mar 31, 2009
23.32
23.50
22.59
22.70
3,184,165
-0.22(-0.96%)
Mar 30, 2009
23.27
23.40
22.40
22.92
2,059,141
-2.31(-9.16%)
Mar 26, 2009
25.67
26.50
24.86
25.23
3,389,194
+0.03(+0.12%)
Mar 25, 2009
25.06
26.21
24.25
25.20
2,713,626
+0.43(+1.74%)
Mar 24, 2009
24.78
25.15
24.24
24.77
2,066,904
-0.65(-2.56%)
Mar 23, 2009
24.53
25.42
24.45
25.42
3,336,243
+2.35(+10.19%)
Mar 20, 2009
24.71
25.20
22.99
23.07
2,396,894
-2.09(-8.31%)
Mar 19, 2009
23.98
25.35
23.98
25.16
2,768,152
+1.61(+6.84%)
Mar 18, 2009
22.61
23.83
21.93
23.55
2,793,050
+0.77(+3.38%)
Mar 17, 2009
21.41
22.78
21.06
22.78
2,325,352
+1.39(+6.50%)
Mar 16, 2009
21.37
22.25
20.86
21.39
2,670,604
+0.45(+2.15%)
Mar 13, 2009
22.05
22.20
20.48
20.94
0
-0.94(-4.30%)
Mar 12, 2009
21.06
21.96
20.42
21.88
2,277,584
+1.08(+5.19%)
Mar 11, 2009
21.00
21.56
20.06
20.80
3,102,279
-0.10(-0.48%)
Mar 10, 2009
20.04
21.18
19.94
20.90
3,193,805
+1.46(+7.51%)
Mar 09, 2009
19.27
20.27
19.01
19.44
2,609,790
+0.10(+0.52%)
Mar 06, 2009
19.95
20.73
18.74
19.34
0
-0.27(-1.38%)
Mar 05, 2009
19.32
20.50
18.98
19.61
3,512,696
-0.43(-2.15%)
Mar 04, 2009
18.60
20.59
18.42
20.04
5,267,795
+2.81(+16.31%)
Mar 02, 2009
18.84
18.93
17.09
17.23
2,895,263
-2.10(-10.86%)
Feb 27, 2009
18.83
20.20
18.55
19.33
0
-0.27(-1.38%)
Feb 26, 2009
19.10
20.05
18.58
19.60
3,777,649
+0.78(+4.14%)
Feb 25, 2009
18.65
19.60
18.08
18.82
3,267,506
+0.07(+0.37%)
Feb 24, 2009
17.86
19.09
17.61
18.75
3,311,317
+1.07(+6.05%)
Feb 23, 2009
19.39
19.51
17.59
17.68
2,633,344
-1.42(-7.43%)
Feb 20, 2009
19.39
19.87
18.35
19.10
0
-0.74(-3.73%)
Feb 19, 2009
20.48
20.84
19.71
19.84
3,282,360
-0.27(-1.34%)
Feb 18, 2009
20.67
20.94
19.83
20.11
3,629,733
-0.42(-2.05%)
Feb 17, 2009
20.99
21.60
20.15
20.53
4,514,874
-1.27(-5.83%)
Feb 13, 2009
21.40
22.54
21.38
21.80
3,285,023
+0.45(+2.11%)
Feb 12, 2009
20.99
21.54
20.60
21.35
3,144,543
+0.18(+0.85%)
Feb 11, 2009
22.10
22.65
20.90
21.17
3,037,823
-0.72(-3.29%)
Feb 10, 2009
22.24
23.73
21.65
21.89
4,495,147
-1.13(-4.91%)
Feb 09, 2009
23.16
24.29
22.88
23.02
4,408,592
+0.45(+1.99%)
Feb 06, 2009
19.81
22.65
19.81
22.57
0
+2.40(+11.90%)
Feb 05, 2009
19.36
20.45
18.88
20.17
2,762,215
+0.75(+3.86%)
Feb 04, 2009
18.97
19.95
18.97
19.42
1,389,374
+0.36(+1.89%)
Feb 03, 2009
18.60
19.12
18.47
19.06
1,388,843
+0.64(+3.47%)
Feb 02, 2009
18.82
18.91
18.20
18.42
1,794,260
-0.77(-4.01%)
Jan 30, 2009
19.62
20.01
18.91
19.19
0
+0.38(+2.02%)
Jan 29, 2009
19.24
19.66
18.69
18.81
1,458,590
-0.90(-4.57%)
Jan 28, 2009
19.18
19.77
18.69
19.71
1,886,355
+1.11(+5.97%)
Jan 27, 2009
18.96
19.36
18.43
18.60
2,018,078
-0.35(-1.85%)
Jan 26, 2009
18.93
19.84
18.60
18.95
1,773,137
+0.20(+1.07%)
Jan 23, 2009
17.43
19.07
17.43
18.75
2,574,141
+0.63(+3.48%)
Jan 22, 2009
18.46
18.83
17.55
18.12
1,951,966
-1.17(-6.07%)
Jan 21, 2009
18.28
19.36
17.88
19.29
1,634,886
+1.55(+8.74%)
Jan 20, 2009
19.45
20.08
17.71
17.74
2,256,187
-2.25(-11.26%)
Jan 16, 2009
20.36
21.02
19.30
19.99
0
+0.15(+0.76%)
Jan 15, 2009
19.48
20.00
18.40
19.84
1,774,179
+0.35(+1.80%)
Jan 14, 2009
21.60
21.60
19.19
19.49
3,044,856
-2.12(-9.81%)
Jan 13, 2009
20.46
21.80
20.17
21.61
2,848,069
+1.15(+5.62%)
Jan 12, 2009
20.77
21.09
20.14
20.46
2,293,124
-0.89(-4.17%)
Jan 09, 2009
22.54
22.64
20.90
21.35
1,211,738
-1.02(-4.56%)
Jan 08, 2009
21.43
22.56
21.32
22.37
1,850,749
+0.68(+3.14%)
Jan 07, 2009
22.90
23.06
21.10
21.69
1,774,684
-1.65(-7.07%)
Jan 06, 2009
22.50
23.80
22.50
23.34
3,205,806
+1.18(+5.32%)
Jan 05, 2009
21.04
22.16
20.76
22.16
5,828,434
+1.05(+4.97%)
Jan 02, 2009
19.85
21.29
19.85
21.11
0
+1.36(+6.89%)
Jan 01, 2009
19.15
20.05
18.90
19.75
0
+0.00(+0.00%)
Dec 31, 2008
19.15
20.05
18.90
19.75
1,337,015
+0.47(+2.44%)
Dec 30, 2008
18.62
19.28
18.20
19.28
1,382,595
+0.44(+2.34%)
Dec 29, 2008
18.71
19.00
18.22
18.84
1,446,675
+0.52(+2.84%)
Dec 26, 2008
17.54
18.36
17.36
18.32
0
+0.95(+5.47%)
Dec 24, 2008
17.75
17.75
16.98
17.37
1,487,491
-0.62(-3.45%)
Dec 23, 2008
19.13
19.13
17.56
17.99
2,941,249
-0.51(-2.76%)
Dec 22, 2008
19.70
20.05
17.91
18.50
2,134,060
-1.53(-7.64%)
Dec 19, 2008
19.80
20.51
19.58
20.03
2,104,276
+0.35(+1.78%)
Dec 18, 2008
20.89
21.04
19.27
19.68
2,107,479
-1.24(-5.93%)
Dec 17, 2008
20.46
21.74
20.12
20.92
2,537,404
+0.17(+0.82%)
Dec 16, 2008
20.53
20.97
19.73
20.75
2,468,025
+0.63(+3.13%)
Dec 15, 2008
22.07
22.50
19.65
20.12
1,890,882
-0.79(-3.78%)
Dec 12, 2008
20.12
21.20
20.04
20.91
0
-0.89(-4.08%)
Dec 11, 2008
21.87
23.93
21.28
21.80
3,926,710
+0.26(+1.21%)
Dec 10, 2008
20.11
22.11
20.11
21.54
2,286,310
+2.02(+10.35%)
Dec 09, 2008
18.97
20.51
18.50
19.52
1,626,893
+0.45(+2.36%)
Dec 08, 2008
17.55
19.65
17.55
19.07
1,764,343
+2.11(+12.44%)
Dec 05, 2008
16.52
17.02
15.45
16.96
0
-0.29(-1.68%)
Dec 04, 2008
19.74
20.12
16.61
17.25
2,440,049
-3.01(-14.86%)
Dec 03, 2008
19.60
20.64
19.22
20.26
1,721,523
-0.10(-0.49%)
Dec 02, 2008
19.84
20.48
18.61
20.36
3,105,998
+0.93(+4.79%)
Dec 01, 2008
21.31
21.42
19.32
19.43
2,012,993
-3.15(-13.95%)
Nov 28, 2008
22.66
23.30
22.09
22.58
1,514,457
-0.55(-2.38%)
Nov 26, 2008
19.52
23.62
18.96
23.13
3,653,103
+3.42(+17.35%)
Nov 25, 2008
19.60
19.96
18.47
19.71
2,692,516
+0.28(+1.44%)
Nov 24, 2008
18.39
19.94
18.39
19.43
2,442,042
+1.61(+9.03%)
Nov 21, 2008
16.21
18.96
15.90
17.82
2,420,003
+2.20(+14.08%)
Nov 20, 2008
18.27
18.55
15.54
15.62
3,110,752
-3.43(-18.01%)
Nov 19, 2008
20.04
20.49
18.84
19.05
2,459,384
-1.03(-5.13%)
Nov 18, 2008
19.77
20.21
18.90
20.08
2,132,238
+0.30(+1.52%)
Nov 17, 2008
19.78
20.40
19.04
19.78
1,982,143
-0.11(-0.55%)
Nov 14, 2008
19.75
21.04
19.51
19.89
0
-0.79(-3.82%)
Nov 13, 2008
19.16
20.73
17.44
20.68
3,077,498
+1.73(+9.13%)
Nov 12, 2008
20.76
20.95
18.86
18.95
2,186,222
-2.50(-11.66%)
Nov 11, 2008
22.00
22.15
20.71
21.45
1,651,201
-1.18(-5.21%)
Nov 10, 2008
23.45
24.33
22.07
22.63
1,592,072
+0.07(+0.31%)
Nov 07, 2008
21.90
22.93
21.61
22.56
0
+0.85(+3.92%)
Nov 06, 2008
23.87
23.98
21.17
21.71
3,118,593
-2.56(-10.55%)
Nov 05, 2008
23.34
25.04
23.17
24.27
2,995,571
-0.13(-0.53%)
Nov 04, 2008
23.34
24.64
22.91
24.40
2,470,703
+1.99(+8.88%)
Nov 03, 2008
22.46
23.20
21.88
22.41
2,171,814
-0.57(-2.48%)
Oct 31, 2008
22.13
24.66
20.97
22.98
0
+0.54(+2.41%)
Oct 30, 2008
21.00
22.49
20.59
22.44
2,796,572
+2.06(+10.11%)
Oct 29, 2008
20.59
22.11
20.38
20.38
3,912,743
+0.12(+0.59%)
Oct 28, 2008
19.39
20.30
18.16
20.26
2,075,351
+1.71(+9.22%)
Oct 27, 2008
19.70
20.27
18.51
18.55
2,018,535
-1.55(-7.71%)
Oct 24, 2008
18.07
20.44
17.78
20.10
0
-0.68(-3.27%)
Oct 23, 2008
20.61
21.67
19.10
20.78
3,504,641
+1.01(+5.11%)
Oct 22, 2008
22.00
22.00
18.76
19.77
3,502,082
-2.41(-10.87%)
Oct 21, 2008
22.64
23.60
21.85
22.18
2,153,305
-1.55(-6.53%)
Oct 20, 2008
21.27
23.82
21.26
23.73
2,247,910
+3.22(+15.70%)
Oct 17, 2008
19.77
22.43
19.26
20.51
0
+0.16(+0.79%)
Oct 16, 2008
19.44
20.55
18.09
20.35
3,131,268
+1.14(+5.93%)
Oct 15, 2008
21.96
22.54
18.90
19.21
2,906,418
-4.31(-18.32%)
Oct 14, 2008
23.99
25.75
22.73
23.52
3,489,952
+0.52(+2.26%)
Oct 13, 2008
20.92
23.48
20.87
23.00
2,591,100
+3.53(+18.13%)
Oct 10, 2008
19.22
21.39
17.33
19.47
0
-1.70(-8.03%)
Oct 09, 2008
23.66
24.12
20.90
21.17
3,057,410
-1.78(-7.76%)
Oct 08, 2008
22.25
24.42
21.00
22.95
5,298,809
-0.05(-0.22%)
Oct 07, 2008
25.26
25.75
22.50
23.00
2,982,677
-1.75(-7.07%)
Oct 06, 2008
26.40
26.40
22.30
24.75
3,108,910
-2.73(-9.93%)
Oct 03, 2008
27.32
29.48
26.74
27.48
0
+0.30(+1.10%)
Oct 02, 2008
29.40
29.74
26.96
27.18
3,609,563
-3.04(-10.06%)
Oct 01, 2008
31.08
31.28
29.27
30.22
3,915,789
-1.77(-5.53%)
Sep 30, 2008
30.74
32.08
30.25
31.99
2,222,197
+2.05(+6.85%)
Sep 29, 2008
32.94
32.94
28.00
29.94
3,105,744
-4.59(-13.29%)
Sep 26, 2008
34.40
35.11
33.31
34.53
0
-1.30(-3.63%)
Sep 25, 2008
36.60
37.12
35.33
35.83
3,028,994
-0.77(-2.10%)
Sep 24, 2008
39.41
39.88
36.41
36.60
3,014,019
-2.58(-6.58%)
Sep 23, 2008
40.32
41.81
39.06
39.18
2,664,013
-1.42(-3.50%)
Sep 22, 2008
40.84
42.10
39.56
40.60
2,335,351
+0.03(+0.07%)
Sep 19, 2008
39.50
49.50
37.03
40.57
0
+3.52(+9.50%)
Sep 18, 2008
35.99
37.89
34.59
37.05
3,236,637
+2.01(+5.74%)
Sep 17, 2008
35.20
36.52
33.52
35.04
3,669,562
-0.40(-1.13%)
Sep 16, 2008
32.77
35.44
31.00
35.44
3,282,616
+1.58(+4.67%)
Sep 15, 2008
34.51
35.44
33.32
33.86
3,611,152
-3.47(-9.30%)
Sep 12, 2008
36.00
37.71
35.59
37.33
0
+1.78(+5.01%)
Sep 11, 2008
36.50
36.53
34.86
35.55
5,063,441
-1.11(-3.03%)
Sep 10, 2008
36.38
37.37
35.69
36.66
4,861,452
+1.47(+4.18%)
Sep 09, 2008
38.95
38.95
35.05
35.19
6,051,498
-5.52(-13.56%)
Sep 08, 2008
43.00
43.23
40.45
40.71
3,339,427
-1.34(-3.19%)
Sep 05, 2008
40.25
42.09
39.15
42.05
0
+1.65(+4.08%)
Sep 04, 2008
38.88
41.04
38.62
40.40
4,855,903
+1.51(+3.88%)
Sep 03, 2008
40.44
41.16
38.12
38.89
4,683,209
-1.55(-3.83%)
Sep 02, 2008
43.26
44.49
39.98
40.44
4,103,342
-4.78(-10.57%)
Aug 29, 2008
46.13
46.13
44.97
45.22
0
-0.34(-0.75%)
Aug 28, 2008
47.78
47.86
44.33
45.56
2,900,957
-1.89(-3.98%)
Aug 27, 2008
46.88
49.12
46.88
47.45
2,229,926
+1.13(+2.44%)
Aug 26, 2008
45.08
46.71
45.08
46.32
2,103,130
+1.74(+3.90%)
Aug 25, 2008
44.59
45.32
43.83
44.58
1,293,008
-0.12(-0.27%)
Aug 22, 2008
45.46
45.46
43.17
44.70
0
-1.28(-2.78%)
Aug 21, 2008
46.41
47.07
45.68
45.98
1,938,494
+0.39(+0.86%)
Aug 20, 2008
44.05
45.80
43.68
45.59
3,489,073
+1.99(+4.56%)
Aug 19, 2008
42.33
43.96
41.99
43.60
3,202,431
+1.31(+3.10%)
Aug 18, 2008
44.62
45.12
41.86
42.29
2,555,734
-1.83(-4.15%)
Aug 15, 2008
43.63
44.59
42.80
44.12
0
-0.09(-0.20%)
Aug 14, 2008
44.10
44.55
42.85
44.21
2,864,269
-0.27(-0.61%)
Aug 13, 2008
43.04
44.80
42.20
44.48
2,702,353
+1.30(+3.01%)
Aug 12, 2008
42.87
44.09
42.70
43.18
2,466,544
+0.24(+0.56%)
Aug 11, 2008
42.46
43.19
41.13
42.94
2,281,856
+0.52(+1.23%)
Aug 08, 2008
43.44
43.62
42.05
42.42
2,541,114
-1.71(-3.87%)
Aug 07, 2008
45.59
46.27
44.02
44.13
2,412,519
-1.07(-2.37%)
Aug 06, 2008
44.03
45.52
43.77
45.20
2,232,253
+1.21(+2.75%)
Aug 05, 2008
43.47
44.72
42.50
43.99
4,006,190
-0.18(-0.41%)
Aug 04, 2008
48.35
48.36
43.25
44.17
4,236,394
-4.12(-8.53%)
Aug 01, 2008
49.02
50.18
47.76
48.29
2,885,514
-0.69(-1.41%)
Jul 31, 2008
52.11
52.11
48.80
48.98
3,667,709
-2.97(-5.72%)
Jul 30, 2008
50.01
52.17
49.51
51.95
3,844,786
+1.75(+3.49%)
Jul 29, 2008
50.20
51.49
49.16
50.20
3,436,345
-1.53(-2.96%)
Jul 28, 2008
51.77
54.24
51.64
51.73
2,419,556
+0.01(+0.02%)
Jul 25, 2008
51.90
54.18
51.14
51.72
4,051,613
-0.55(-1.05%)
Jul 24, 2008
52.30
53.62
47.50
52.27
5,834,011
+0.27(+0.52%)
Jul 23, 2008
53.19
53.35
50.30
52.00
3,885,415
-1.57(-2.93%)
Jul 22, 2008
55.90
55.90
52.79
53.57
1,943,238
-2.73(-4.85%)
Jul 21, 2008
55.04
56.72
53.90
56.30
1,868,618
+2.23(+4.12%)
Jul 18, 2008
54.90
56.19
53.43
54.07
2,522,571
+0.00(+0.00%)
Jul 17, 2008
55.76
57.50
52.77
54.07
4,206,150
-1.68(-3.01%)
Jul 16, 2008
56.64
57.93
54.11
55.75
2,380,068
-1.18(-2.07%)
Jul 15, 2008
60.19
61.04
56.92
56.93
2,368,785
-3.65(-6.03%)
Jul 14, 2008
60.47
61.72
59.72
60.58
1,367,050
-0.15(-0.25%)
Jul 11, 2008
60.54
62.58
59.29
60.73
2,367,433
+0.43(+0.71%)
Jul 10, 2008
59.40
60.37
57.23
60.30
2,641,359
+1.77(+3.02%)
Jul 09, 2008
60.03
63.00
57.81
58.53
3,394,003
-0.02(-0.03%)
Jul 08, 2008
57.97
58.97
56.32
58.55
3,803,214
-0.82(-1.38%)
Jul 07, 2008
60.83
61.26
57.36
59.37
3,056,635
-1.54(-2.53%)
Jul 04, 2008
63.87
65.10
59.87
60.91
1,797,262
+0.00(+0.00%)
Jul 03, 2008
63.87
65.10
59.87
60.91
1,797,262
-2.93(-4.59%)
Jul 02, 2008
67.31
68.31
63.84
63.84
1,894,525
-2.86(-4.29%)
Jul 01, 2008
64.68
66.91
64.23
66.70
1,802,134
+1.45(+2.22%)
Jun 30, 2008
64.79
66.37
64.15
65.25
1,129,178
+0.54(+0.83%)
Jun 27, 2008
63.82
66.27
63.82
64.71
1,667,287
+0.89(+1.39%)
Jun 26, 2008
63.83
65.60
62.18
63.82
1,456,469
-0.26(-0.41%)
Jun 25, 2008
65.85
65.85
61.67
64.08
2,207,173
-2.17(-3.28%)
Jun 24, 2008
67.51
67.83
65.97
66.25
2,122,123
-1.59(-2.34%)
Jun 23, 2008
64.23
67.84
64.23
67.84
1,976,228
+3.63(+5.65%)
Jun 20, 2008
63.45
64.90
63.45
64.21
3,310,911
+1.36(+2.16%)
Jun 19, 2008
67.91
68.13
62.58
62.85
2,423,826
-4.10(-6.12%)
Jun 18, 2008
68.02
68.42
65.52
66.95
1,808,109
-0.77(-1.14%)
Jun 17, 2008
65.15
68.08
64.85
67.72
2,420,337
+3.80(+5.94%)
Jun 16, 2008
62.45
64.86
61.95
63.92
1,546,523
+2.03(+3.28%)
Jun 13, 2008
63.09
63.60
61.25
61.89
1,482,127
-0.71(-1.13%)
Jun 12, 2008
64.33
64.35
62.40
62.60
1,442,787
-1.92(-2.98%)
Jun 11, 2008
63.94
65.47
63.23
64.52
2,170,467
+0.77(+1.21%)
Jun 10, 2008
64.10
67.50
62.95
63.75
2,316,027
-3.43(-5.11%)
Jun 09, 2008
65.64
67.54
65.52
67.18
1,812,445
+1.64(+2.50%)
Jun 06, 2008
65.73
68.36
65.54
65.54
1,975,025
-0.17(-0.26%)
Jun 05, 2008
63.50
65.81
62.90
65.71
3,566,400
+3.77(+6.09%)
Jun 04, 2008
62.36
64.01
61.92
61.94
2,264,612
-0.76(-1.21%)
Jun 03, 2008
64.19
65.31
62.54
62.70
2,047,926
-1.07(-1.68%)
Jun 02, 2008
62.93
64.54
62.87
63.77
1,800,958
+0.53(+0.84%)
May 30, 2008
62.40
63.71
61.51
63.24
2,515,528
+2.04(+3.33%)
May 29, 2008
64.67
64.92
61.19
61.20
2,528,021
-3.72(-5.73%)
May 28, 2008
64.06
64.95
63.15
64.92
2,060,148
+0.21(+0.32%)
May 27, 2008
65.54
65.98
64.28
64.71
1,523,466
+0.10(+0.15%)
May 26, 2008
65.83
66.37
63.35
64.61
0
+0.00(+0.00%)
May 23, 2008
65.83
66.37
63.35
64.61
1,464,550
-1.12(-1.70%)
May 22, 2008
66.80
68.71
65.30
65.73
2,576,396
-1.48(-2.20%)
May 21, 2008
68.01
69.77
67.20
67.21
2,599,840
-0.75(-1.10%)
May 20, 2008
65.59
68.19
65.37
67.96
2,218,374
+2.14(+3.25%)
May 19, 2008
64.13
67.12
64.13
65.82
1,653,456
+1.59(+2.48%)
May 16, 2008
63.41
64.93
62.68
64.23
1,925,961
+1.94(+3.11%)
May 15, 2008
63.05
63.72
60.64
62.29
1,664,459
-0.22(-0.35%)
May 14, 2008
64.40
65.03
62.48
62.51
1,340,195
-2.15(-3.33%)
May 13, 2008
63.02
64.98
62.40
64.66
1,646,046
+1.32(+2.08%)
May 12, 2008
62.18
63.81
61.89
63.34
1,595,808
+0.60(+0.96%)
May 09, 2008
62.55
62.97
61.43
62.74
1,137,329
+0.20(+0.32%)
May 08, 2008
62.09
62.97
60.55
62.54
1,985,642
+0.20(+0.32%)
May 07, 2008
64.04
64.05
61.75
62.34
1,329,510
-0.98(-1.55%)
May 06, 2008
62.04
63.88
62.01
63.32
1,570,642
+1.54(+2.49%)
May 05, 2008
59.42
61.92
59.42
61.78
1,213,664
+1.78(+2.97%)
May 02, 2008
59.67
60.68
59.24
60.00
1,709,279
+1.08(+1.83%)
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
.