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, 2010
58.70
60.50
58.14
58.19
3,873,705
+0.17(+0.29%)
Apr 29, 2010
57.69
59.50
57.01
58.02
2,772,260
+0.90(+1.58%)
Apr 28, 2010
56.24
57.79
55.57
57.12
2,212,137
+1.43(+2.57%)
Apr 27, 2010
56.44
57.74
55.43
55.69
3,090,244
-1.46(-2.55%)
Apr 26, 2010
56.49
58.10
56.10
57.15
2,050,090
+0.41(+0.72%)
Apr 23, 2010
53.98
56.89
53.98
56.74
2,063,846
+3.03(+5.64%)
Apr 22, 2010
52.73
53.93
52.61
53.71
1,301,571
+0.05(+0.09%)
Apr 21, 2010
54.25
54.42
53.36
53.66
1,079,696
-0.40(-0.74%)
Apr 20, 2010
53.02
54.35
53.02
54.06
1,107,439
+1.45(+2.76%)
Apr 19, 2010
52.31
52.73
51.30
52.61
1,285,339
-0.13(-0.25%)
Apr 16, 2010
53.27
53.75
52.05
52.74
1,353,560
-0.99(-1.84%)
Apr 15, 2010
53.74
54.25
53.67
53.73
1,010,879
-0.27(-0.50%)
Apr 14, 2010
54.42
54.42
53.00
54.00
1,261,004
+0.20(+0.37%)
Apr 13, 2010
54.20
54.65
53.12
53.80
1,926,920
-0.56(-1.03%)
Apr 12, 2010
55.25
55.40
54.07
54.36
1,716,960
-0.85(-1.54%)
Apr 09, 2010
56.16
57.00
55.00
55.21
2,051,275
-0.26(-0.47%)
Apr 08, 2010
54.29
55.61
52.94
55.47
2,178,955
-0.10(-0.18%)
Apr 07, 2010
55.55
55.96
54.81
55.57
1,521,131
-0.21(-0.38%)
Apr 06, 2010
55.23
55.92
55.05
55.78
1,170,071
+0.44(+0.80%)
Apr 05, 2010
54.67
55.55
54.59
55.34
1,272,216
+1.01(+1.86%)
Apr 01, 2010
52.52
54.33
54.33
54.33
2,573,600
+2.28(+4.38%)
Mar 31, 2010
50.59
52.56
50.54
52.05
2,974,916
+1.42(+2.80%)
Mar 30, 2010
49.80
51.04
49.76
50.63
2,277,673
+0.77(+1.54%)
Mar 29, 2010
47.92
49.91
47.88
49.86
1,745,835
+2.27(+4.77%)
Mar 26, 2010
48.65
48.65
47.21
47.59
2,019,527
-0.76(-1.57%)
Mar 25, 2010
50.42
50.69
48.25
48.35
1,586,213
-1.52(-3.05%)
Mar 24, 2010
50.02
50.74
49.53
49.87
2,240,930
-0.72(-1.42%)
Mar 23, 2010
49.68
50.72
49.66
50.59
1,902,515
+1.06(+2.14%)
Mar 22, 2010
49.40
49.73
48.75
49.53
1,959,916
-0.45(-0.90%)
Mar 19, 2010
51.37
51.51
49.78
49.98
2,599,960
-1.36(-2.65%)
Mar 18, 2010
54.33
54.72
51.03
51.34
3,036,860
-2.88(-5.31%)
Mar 17, 2010
54.69
55.00
54.06
54.22
1,305,579
-0.03(-0.06%)
Mar 16, 2010
53.93
54.30
53.40
54.25
1,153,757
+0.61(+1.14%)
Mar 15, 2010
53.01
53.73
52.79
53.64
1,343,273
-1.17(-2.13%)
Mar 12, 2010
54.96
55.20
54.35
54.81
1,901,797
-0.05(-0.09%)
Mar 11, 2010
53.78
55.00
53.78
54.86
2,165,783
+0.55(+1.01%)
Mar 10, 2010
52.31
54.32
52.28
54.31
2,867,596
+1.74(+3.31%)
Mar 09, 2010
52.29
53.11
52.25
52.57
1,398,981
-0.09(-0.17%)
Mar 08, 2010
53.01
53.33
52.49
52.66
1,302,175
-0.18(-0.34%)
Mar 05, 2010
52.93
53.15
52.69
52.84
1,088,857
+0.44(+0.84%)
Mar 04, 2010
53.77
54.26
52.25
52.40
2,210,163
-1.25(-2.33%)
Mar 03, 2010
53.16
54.00
53.16
53.65
2,070,070
+0.72(+1.36%)
Mar 02, 2010
52.08
53.23
52.06
52.93
2,539,338
+0.79(+1.52%)
Mar 01, 2010
51.47
52.73
51.27
52.14
3,300,740
+1.07(+2.10%)
Feb 26, 2010
49.56
51.14
49.56
51.07
1,866,837
+0.92(+1.83%)
Feb 25, 2010
48.19
50.34
47.88
50.15
2,639,362
+1.02(+2.08%)
Feb 24, 2010
48.03
49.56
48.03
49.13
2,150,219
+1.13(+2.35%)
Feb 23, 2010
49.10
49.43
47.68
48.00
3,129,067
-1.34(-2.72%)
Feb 22, 2010
50.94
51.17
48.81
49.34
1,681,811
-1.28(-2.53%)
Feb 19, 2010
50.47
50.97
49.62
50.62
1,760,467
-0.06(-0.12%)
Feb 18, 2010
50.74
51.41
50.01
50.68
1,611,638
-0.07(-0.14%)
Feb 17, 2010
47.92
52.25
47.92
50.75
3,789,162
-1.94(-3.68%)
Feb 16, 2010
52.76
53.14
52.28
52.69
2,531,674
+0.67(+1.29%)
Feb 12, 2010
50.24
52.02
52.02
52.02
1,307,000
+0.92(+1.80%)
Feb 11, 2010
49.73
51.29
49.48
51.10
994,493
+1.23(+2.47%)
Feb 10, 2010
49.52
50.21
48.83
49.87
1,412,142
-0.02(-0.04%)
Feb 09, 2010
50.00
50.88
49.45
49.89
1,458,789
+0.75(+1.53%)
Feb 08, 2010
49.93
50.63
48.79
49.14
924,844
-0.66(-1.33%)
Feb 05, 2010
49.22
49.98
48.03
49.80
2,705,172
+0.51(+1.03%)
Feb 04, 2010
51.28
51.28
49.00
49.29
2,006,647
-2.65(-5.10%)
Feb 03, 2010
52.80
53.08
51.81
51.94
1,434,286
-1.33(-2.50%)
Feb 02, 2010
52.06
53.33
51.07
53.27
1,655,371
+1.39(+2.67%)
Feb 01, 2010
50.00
51.96
49.85
51.88
1,681,173
+2.95(+6.02%)
Jan 29, 2010
49.86
51.66
48.65
48.94
3,197,779
-0.57(-1.15%)
Jan 28, 2010
49.42
49.88
47.46
49.51
1,857,852
+0.31(+0.63%)
Jan 27, 2010
50.31
51.17
48.20
49.20
1,709,368
-1.42(-2.81%)
Jan 26, 2010
51.26
51.69
50.56
50.62
1,185,628
-0.87(-1.69%)
Jan 25, 2010
51.23
51.84
50.68
51.49
1,104,514
+0.93(+1.84%)
Jan 22, 2010
51.96
52.17
50.47
50.56
1,390,057
-1.77(-3.38%)
Jan 21, 2010
53.14
53.45
51.75
52.33
1,677,940
-0.19(-0.36%)
Jan 20, 2010
52.52
52.97
51.88
52.52
2,267,549
-0.82(-1.54%)
Jan 19, 2010
52.89
53.42
52.58
53.34
1,599,882
+0.40(+0.76%)
Jan 15, 2010
53.02
52.94
52.94
52.94
1,305,500
-0.23(-0.43%)
Jan 14, 2010
51.09
54.07
51.09
53.17
2,802,827
+2.55(+5.04%)
Jan 13, 2010
49.06
50.74
49.06
50.62
1,627,361
+1.68(+3.43%)
Jan 12, 2010
48.65
49.21
47.94
48.94
1,627,174
-0.70(-1.41%)
Jan 11, 2010
51.00
51.44
49.06
49.64
874,629
-0.82(-1.63%)
Jan 08, 2010
50.12
50.55
49.39
50.46
937,215
+0.08(+0.16%)
Jan 07, 2010
50.87
51.02
49.85
50.38
1,142,763
-0.76(-1.49%)
Jan 06, 2010
50.51
51.41
49.78
51.14
1,108,919
+0.49(+0.97%)
Jan 05, 2010
50.20
51.27
49.39
50.65
1,758,301
+0.73(+1.46%)
Jan 04, 2010
49.66
50.34
49.21
49.92
1,164,879
+1.69(+3.50%)
Dec 31, 2009
49.46
48.23
48.23
48.23
653,800
-1.09(-2.21%)
Dec 30, 2009
49.16
49.65
48.67
49.32
892,897
-0.21(-0.42%)
Dec 29, 2009
49.98
51.05
49.04
49.53
1,180,557
-0.24(-0.48%)
Dec 28, 2009
51.11
51.27
49.55
49.77
1,472,268
-0.66(-1.31%)
Dec 24, 2009
50.30
50.71
49.96
50.43
281,430
+0.40(+0.80%)
Dec 23, 2009
48.82
50.10
48.31
50.03
1,675,424
+1.95(+4.06%)
Dec 22, 2009
47.89
48.50
47.46
48.08
1,143,556
-0.08(-0.17%)
Dec 21, 2009
47.75
48.54
47.58
48.16
1,363,411
+0.90(+1.90%)
Dec 18, 2009
46.61
47.92
46.61
47.26
2,359,775
+0.93(+2.01%)
Dec 17, 2009
46.07
46.61
45.34
46.33
1,784,514
+0.02(+0.04%)
Dec 16, 2009
45.79
46.44
45.01
46.31
1,644,113
+0.75(+1.65%)
Dec 15, 2009
44.21
45.86
43.90
45.56
1,815,599
+1.14(+2.57%)
Dec 14, 2009
43.41
45.25
43.06
44.42
2,998,145
+3.24(+7.87%)
Dec 11, 2009
42.01
42.21
41.05
41.18
1,757,788
-0.48(-1.15%)
Dec 10, 2009
40.09
41.67
40.07
41.66
1,584,819
+1.99(+5.02%)
Dec 09, 2009
40.21
40.36
39.26
39.67
1,370,213
-0.32(-0.80%)
Dec 08, 2009
40.58
40.90
39.84
39.99
1,193,565
-1.03(-2.51%)
Dec 07, 2009
40.82
41.87
40.64
41.02
1,081,270
-0.05(-0.12%)
Dec 04, 2009
42.09
42.95
40.44
41.07
1,486,419
-0.17(-0.41%)
Dec 03, 2009
42.75
42.95
41.21
41.24
2,417,123
-1.41(-3.31%)
Dec 02, 2009
43.10
43.78
42.37
42.65
1,367,748
-0.80(-1.84%)
Dec 01, 2009
42.76
43.50
42.74
43.45
1,263,303
+1.17(+2.77%)
Nov 30, 2009
42.17
42.59
41.59
42.28
1,245,801
-0.14(-0.33%)
Nov 27, 2009
41.93
42.90
41.21
42.42
732,034
-1.31(-3.00%)
Nov 25, 2009
43.31
43.83
42.21
43.73
1,545,360
+0.85(+1.98%)
Nov 24, 2009
41.85
43.20
41.05
42.88
2,431,080
+0.91(+2.17%)
Nov 23, 2009
42.54
43.06
41.74
41.97
1,944,307
+0.85(+2.07%)
Nov 20, 2009
42.13
42.13
40.79
41.12
2,252,548
-1.26(-2.97%)
Nov 19, 2009
43.58
43.79
42.14
42.38
1,219,960
-1.57(-3.57%)
Nov 18, 2009
44.09
44.46
43.39
43.95
1,789,585
+0.00(+0.00%)
Nov 17, 2009
45.23
45.93
43.63
43.95
2,182,058
-1.41(-3.11%)
Nov 16, 2009
44.79
45.79
44.79
45.36
1,326,703
+1.18(+2.67%)
Nov 13, 2009
43.61
44.41
43.30
44.18
1,334,404
+0.38(+0.87%)
Nov 12, 2009
45.75
45.90
43.47
43.80
1,584,947
-2.27(-4.93%)
Nov 11, 2009
46.24
46.67
45.77
46.07
1,675,231
+0.44(+0.96%)
Nov 10, 2009
44.55
45.76
44.55
45.63
1,922,479
+0.54(+1.20%)
Nov 09, 2009
43.42
45.11
43.42
45.09
1,510,518
+2.22(+5.18%)
Nov 06, 2009
42.80
43.65
42.41
42.87
1,240,925
-0.01(-0.02%)
Nov 05, 2009
42.45
43.44
41.61
42.88
1,967,657
+0.74(+1.76%)
Nov 04, 2009
43.92
44.35
41.99
42.14
3,271,447
-1.22(-2.81%)
Nov 03, 2009
41.22
43.79
40.81
43.36
2,329,295
+1.51(+3.61%)
Nov 02, 2009
41.72
42.72
40.91
41.85
2,029,535
+0.83(+2.02%)
Oct 30, 2009
43.47
43.47
40.14
41.02
2,160,899
-2.61(-5.98%)
Oct 29, 2009
42.55
44.39
42.55
43.63
1,947,378
+1.61(+3.83%)
Oct 28, 2009
44.85
44.92
41.87
42.02
2,460,161
-3.28(-7.24%)
Oct 27, 2009
45.54
46.30
44.76
45.30
1,652,853
+0.05(+0.11%)
Oct 26, 2009
46.53
47.76
44.77
45.25
1,339,140
-0.83(-1.80%)
Oct 23, 2009
46.06
46.22
45.45
46.08
2,505,929
-1.42(-2.99%)
Oct 22, 2009
47.44
48.61
45.54
47.50
3,298,866
-0.54(-1.12%)
Oct 21, 2009
49.17
50.28
47.92
48.04
2,524,697
-1.12(-2.28%)
Oct 20, 2009
48.05
49.16
47.99
49.16
1,477,933
-0.09(-0.18%)
Oct 19, 2009
48.16
49.30
47.84
49.25
1,278,038
+1.31(+2.73%)
Oct 16, 2009
48.50
48.78
47.51
47.94
2,168,612
-0.59(-1.22%)
Oct 15, 2009
48.18
48.80
47.53
48.53
2,576,425
+0.81(+1.70%)
Oct 14, 2009
48.03
48.68
47.27
47.72
1,937,564
+1.09(+2.34%)
Oct 13, 2009
45.87
46.72
44.96
46.63
1,503,512
+0.72(+1.57%)
Oct 12, 2009
46.91
47.29
45.66
45.91
1,392,686
+0.25(+0.55%)
Oct 09, 2009
45.94
46.24
45.05
45.66
1,163,043
-0.29(-0.63%)
Oct 08, 2009
45.51
46.42
45.18
45.95
1,739,506
+0.99(+2.20%)
Oct 07, 2009
45.73
45.85
44.28
44.96
2,141,123
-0.80(-1.75%)
Oct 06, 2009
45.19
46.99
45.06
45.76
3,015,605
+1.98(+4.52%)
Oct 05, 2009
41.53
43.89
41.31
43.78
2,257,250
+2.25(+5.42%)
Oct 02, 2009
40.61
41.97
40.41
41.53
1,763,603
+0.15(+0.36%)
Oct 01, 2009
42.38
42.75
41.30
41.38
1,801,493
-1.18(-2.77%)
Sep 30, 2009
42.40
42.98
41.34
42.56
1,743,946
+0.36(+0.85%)
Sep 29, 2009
41.51
42.49
41.39
42.20
1,594,702
+0.32(+0.76%)
Sep 28, 2009
41.40
42.15
41.03
41.88
1,931,993
+0.69(+1.68%)
Sep 25, 2009
41.19
41.57
40.45
41.19
2,158,275
-0.06(-0.15%)
Sep 24, 2009
42.94
43.18
40.89
41.25
2,345,654
-1.75(-4.07%)
Sep 23, 2009
43.99
44.21
42.21
43.00
1,420,762
-0.95(-2.16%)
Sep 22, 2009
44.59
44.59
43.56
43.95
1,759,482
+0.50(+1.15%)
Sep 21, 2009
43.24
43.58
42.72
43.45
1,384,760
-0.56(-1.27%)
Sep 18, 2009
45.05
45.30
43.69
44.01
1,586,470
-0.80(-1.79%)
Sep 17, 2009
46.30
46.55
43.44
44.81
3,120,656
-0.88(-1.93%)
Sep 16, 2009
44.50
46.62
44.50
45.69
1,807,496
+0.64(+1.42%)
Sep 15, 2009
44.20
46.00
44.13
45.05
1,888,720
+0.95(+2.15%)
Sep 14, 2009
42.33
44.17
42.03
44.10
1,352,555
+1.11(+2.58%)
Sep 11, 2009
42.76
44.47
42.60
42.99
1,616,326
+0.49(+1.15%)
Sep 10, 2009
41.41
42.54
40.41
42.50
1,671,983
+1.58(+3.86%)
Sep 09, 2009
40.51
41.43
40.19
40.92
949,037
+0.53(+1.31%)
Sep 08, 2009
39.81
40.87
39.81
40.39
1,149,392
+1.27(+3.25%)
Sep 04, 2009
37.95
39.20
37.76
39.12
717,268
+1.07(+2.81%)
Sep 03, 2009
38.48
38.66
37.85
38.05
999,573
+0.03(+0.08%)
Sep 02, 2009
38.34
38.86
37.88
38.02
1,303,883
-0.39(-1.02%)
Sep 01, 2009
38.50
39.51
38.14
38.41
1,789,953
-0.28(-0.72%)
Aug 31, 2009
38.74
39.03
38.09
38.69
954,052
-1.19(-2.98%)
Aug 28, 2009
39.66
40.03
38.80
39.88
1,447,721
+0.78(+1.99%)
Aug 27, 2009
38.73
39.45
37.58
39.10
1,150,217
+0.07(+0.18%)
Aug 26, 2009
39.13
39.33
38.54
39.03
1,361,804
-0.20(-0.51%)
Aug 25, 2009
41.16
41.67
38.86
39.23
2,338,736
-1.71(-4.18%)
Aug 24, 2009
41.61
42.36
40.52
40.94
1,452,658
-0.48(-1.16%)
Aug 21, 2009
40.92
41.56
40.64
41.42
1,536,583
+1.08(+2.68%)
Aug 20, 2009
39.27
40.40
39.07
40.34
1,225,099
+1.08(+2.75%)
Aug 19, 2009
37.89
39.80
37.40
39.26
1,687,468
+1.04(+2.72%)
Aug 18, 2009
37.82
38.29
37.65
38.22
865,792
+0.73(+1.95%)
Aug 17, 2009
38.39
38.39
37.02
37.49
1,201,215
-1.89(-4.80%)
Aug 14, 2009
40.18
40.21
38.83
39.38
1,126,535
-0.97(-2.40%)
Aug 13, 2009
39.68
40.59
39.01
40.35
1,138,731
+1.05(+2.67%)
Aug 12, 2009
38.15
39.54
37.81
39.30
1,771,567
+0.05(+0.13%)
Aug 11, 2009
39.94
40.28
39.23
39.25
1,110,663
-0.90(-2.24%)
Aug 10, 2009
40.08
40.80
39.57
40.15
775,802
-0.12(-0.30%)
Aug 07, 2009
40.87
40.90
39.77
40.27
1,280,297
+0.05(+0.12%)
Aug 06, 2009
40.90
40.90
39.67
40.22
1,225,036
-0.60(-1.47%)
Aug 05, 2009
40.79
41.13
40.49
40.82
1,248,320
-0.08(-0.20%)
Aug 04, 2009
40.88
41.19
40.41
40.90
1,224,512
-0.39(-0.94%)
Aug 03, 2009
40.00
41.76
40.00
41.29
1,605,593
+1.96(+4.98%)
Jul 31, 2009
38.98
39.69
38.40
39.33
1,537,105
+0.06(+0.15%)
Jul 30, 2009
38.63
39.67
38.49
39.27
1,265,471
+1.30(+3.42%)
Jul 29, 2009
38.49
38.52
37.11
37.97
2,370,675
-1.32(-3.36%)
Jul 28, 2009
39.76
40.03
38.37
39.29
3,255,761
-1.11(-2.75%)
Jul 27, 2009
40.40
40.85
39.66
40.40
2,960,937
-0.13(-0.32%)
Jul 24, 2009
39.83
40.60
39.49
40.53
200
+1.17(+2.97%)
Jul 23, 2009
36.80
39.82
36.66
39.36
5,085,174
+3.84(+10.81%)
Jul 22, 2009
34.67
35.67
34.60
35.52
2,047,743
+0.16(+0.45%)
Jul 21, 2009
35.71
36.37
34.50
35.36
1,529,723
-0.10(-0.28%)
Jul 20, 2009
35.27
35.61
34.47
35.46
1,687,500
+0.84(+2.43%)
Jul 17, 2009
33.87
34.90
33.46
34.62
1,605,300
+0.60(+1.76%)
Jul 16, 2009
32.86
34.36
32.69
34.02
2,648,500
+0.85(+2.56%)
Jul 15, 2009
33.42
33.89
33.04
33.17
2,117,800
+0.59(+1.81%)
Jul 14, 2009
32.92
32.92
31.59
32.58
2,243,600
+1.40(+4.49%)
Jul 13, 2009
30.39
31.29
29.39
31.18
1,767,900
+0.86(+2.84%)
Jul 10, 2009
29.35
30.61
28.97
30.32
1,696,463
+0.10(+0.33%)
Jul 09, 2009
29.53
30.68
29.15
30.22
2,275,766
+1.09(+3.74%)
Jul 08, 2009
29.58
29.97
27.92
29.13
1,882,354
-0.38(-1.29%)
Jul 07, 2009
30.25
30.47
29.46
29.51
1,439,163
-0.76(-2.51%)
Jul 06, 2009
30.87
30.90
29.26
30.27
3,079,789
-1.42(-4.48%)
Jul 02, 2009
31.97
31.98
31.12
31.69
1,687,608
-1.05(-3.21%)
Jul 01, 2009
33.52
34.01
32.67
32.74
1,611,641
+0.07(+0.21%)
Jun 30, 2009
32.28
33.17
31.97
32.67
2,839,479
+0.43(+1.33%)
Jun 29, 2009
31.88
32.86
31.88
32.24
1,907,860
+0.56(+1.77%)
Jun 26, 2009
30.96
31.91
30.47
31.68
2,394,524
+0.61(+1.96%)
Jun 25, 2009
30.47
31.15
30.16
31.07
3,133,924
+0.48(+1.57%)
Jun 24, 2009
30.71
31.28
30.23
30.59
1,311,772
+0.20(+0.66%)
Jun 23, 2009
31.10
31.14
30.10
30.39
2,876,854
-0.30(-0.98%)
Jun 22, 2009
32.12
32.12
30.07
30.69
2,102,207
-2.20(-6.69%)
Jun 19, 2009
34.41
34.45
32.59
32.89
1,836,388
-0.93(-2.75%)
Jun 18, 2009
34.05
34.35
33.17
33.82
1,486,319
-0.13(-0.38%)
Jun 17, 2009
34.95
35.03
33.08
33.95
2,834,068
-1.23(-3.50%)
Jun 16, 2009
36.28
36.95
34.80
35.18
2,610,021
-0.85(-2.37%)
Jun 15, 2009
35.88
36.51
35.26
36.03
1,777,928
-0.62(-1.70%)
Jun 12, 2009
36.76
37.17
36.34
36.66
1,675,591
-0.74(-1.98%)
Jun 11, 2009
36.44
38.38
36.25
37.40
2,397,108
+1.22(+3.37%)
Jun 10, 2009
36.67
36.67
35.17
36.18
1,788,559
+0.48(+1.34%)
Jun 09, 2009
36.23
36.46
35.00
35.70
2,058,870
+0.02(+0.06%)
Jun 08, 2009
35.59
36.00
35.11
35.68
1,698,749
-0.50(-1.38%)
Jun 05, 2009
36.50
37.00
35.60
36.18
1,778,080
+0.13(+0.36%)
Jun 04, 2009
35.17
36.32
35.17
36.05
2,380,862
+1.47(+4.25%)
Jun 03, 2009
35.78
36.00
34.01
34.58
2,184,586
-1.76(-4.84%)
Jun 02, 2009
37.24
37.46
35.98
36.34
1,932,606
-1.32(-3.51%)
Jun 01, 2009
37.05
38.74
36.62
37.66
2,342,950
+1.54(+4.26%)
May 29, 2009
37.05
37.20
35.30
36.12
2,468,651
-0.17(-0.47%)
May 28, 2009
35.60
36.68
34.98
36.29
2,123,143
+1.08(+3.07%)
May 27, 2009
35.05
36.00
34.70
35.21
2,023,305
+0.47(+1.35%)
May 26, 2009
32.87
34.78
32.22
34.74
2,459,294
+0.82(+2.42%)
May 22, 2009
33.95
34.31
33.36
33.92
2,429,459
+0.15(+0.44%)
May 21, 2009
34.17
34.31
32.52
33.77
2,247,719
-1.11(-3.18%)
May 20, 2009
34.28
36.31
34.28
34.88
2,800,519
+1.22(+3.62%)
May 19, 2009
32.85
34.01
32.57
33.66
2,002,640
+0.45(+1.36%)
May 18, 2009
31.73
33.29
31.73
33.21
1,740,851
+2.18(+7.03%)
May 15, 2009
31.99
32.98
30.66
31.03
1,451,581
-1.58(-4.85%)
May 14, 2009
31.45
32.86
31.05
32.61
2,000,780
+0.89(+2.81%)
May 13, 2009
32.75
32.90
30.97
31.72
2,099,346
-1.76(-5.26%)
May 12, 2009
34.21
35.20
32.30
33.48
2,661,909
-0.25(-0.74%)
May 11, 2009
35.00
35.47
33.58
33.73
3,124,669
-2.28(-6.33%)
May 08, 2009
33.69
36.39
33.53
36.01
2,862,701
+3.05(+9.25%)
May 07, 2009
35.56
36.63
32.44
32.96
2,217,322
-1.58(-4.57%)
May 06, 2009
33.44
35.03
33.12
34.54
2,151,068
+1.96(+6.02%)
May 05, 2009
35.12
35.23
32.45
32.58
2,598,457
-2.76(-7.81%)
May 04, 2009
34.89
35.36
34.74
35.34
2,096,952
+2.74(+8.40%)
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
.