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 29, 2011
70.14
71.25
70.04
70.80
1,584,758
+0.94(+1.35%)
Apr 28, 2011
69.52
70.48
68.48
69.86
2,970,448
+0.15(+0.22%)
Apr 27, 2011
70.59
70.60
68.51
69.71
2,474,142
-0.48(-0.68%)
Apr 26, 2011
70.85
70.85
69.95
70.19
1,367,665
-0.23(-0.33%)
Apr 25, 2011
71.04
71.48
70.34
70.42
1,255,916
-1.27(-1.77%)
Apr 21, 2011
72.26
72.26
70.23
71.69
2,213,079
-0.77(-1.06%)
Apr 20, 2011
72.69
73.33
72.14
72.46
1,763,968
+0.76(+1.06%)
Apr 19, 2011
70.04
71.75
69.48
71.70
1,870,562
+1.77(+2.53%)
Apr 18, 2011
70.12
70.38
68.69
69.93
1,473,429
-1.17(-1.65%)
Apr 15, 2011
70.28
71.86
69.78
71.10
1,354,917
+0.92(+1.31%)
Apr 14, 2011
70.11
70.61
69.30
70.18
1,786,549
-0.52(-0.74%)
Apr 13, 2011
71.19
72.33
70.36
70.70
1,172,629
+0.21(+0.30%)
Apr 12, 2011
71.73
71.78
69.43
70.49
1,718,613
-2.10(-2.89%)
Apr 11, 2011
75.77
75.86
72.16
72.59
1,699,761
-3.37(-4.44%)
Apr 08, 2011
76.05
76.75
75.39
75.96
1,003,211
+0.71(+0.94%)
Apr 07, 2011
74.94
75.81
74.30
75.25
1,026,756
+0.18(+0.24%)
Apr 06, 2011
76.32
76.33
74.47
75.07
1,178,413
-0.58(-0.77%)
Apr 05, 2011
75.16
76.47
75.06
75.65
1,621,367
+0.43(+0.57%)
Apr 04, 2011
76.30
76.56
75.07
75.22
1,202,795
-0.66(-0.87%)
Apr 01, 2011
77.07
77.32
75.63
75.88
1,659,808
-0.13(-0.17%)
Mar 31, 2011
76.28
77.24
75.89
76.01
1,525,996
-0.06(-0.08%)
Mar 30, 2011
76.08
76.13
76.04
76.07
1,702,934
-0.38(-0.50%)
Mar 29, 2011
74.59
76.85
73.98
76.45
1,070,340
+2.03(+2.73%)
Mar 28, 2011
75.74
76.55
74.41
74.42
1,195,718
-1.26(-1.66%)
Mar 25, 2011
72.99
76.32
72.68
75.68
1,651,024
+2.91(+4.00%)
Mar 24, 2011
73.66
73.89
72.25
72.77
2,258,284
-0.47(-0.64%)
Mar 23, 2011
75.21
75.55
72.95
73.24
2,808,334
-2.34(-3.10%)
Mar 22, 2011
75.50
77.93
75.38
75.58
2,809,473
+0.35(+0.47%)
Mar 21, 2011
74.81
75.37
74.59
75.23
2,094,157
+3.17(+4.40%)
Mar 18, 2011
71.86
72.33
70.94
72.06
2,331,151
+1.25(+1.77%)
Mar 17, 2011
69.61
71.14
69.33
70.81
1,461,128
+2.34(+3.42%)
Mar 16, 2011
69.87
71.04
67.81
68.47
1,848,298
-1.21(-1.74%)
Mar 15, 2011
69.50
70.10
69.00
69.68
2,120,980
-1.38(-1.94%)
Mar 14, 2011
70.02
71.27
69.72
71.06
1,118,947
+0.67(+0.95%)
Mar 11, 2011
67.74
70.80
67.55
70.39
1,035,518
+1.93(+2.82%)
Mar 10, 2011
70.15
70.23
68.41
68.46
2,458,025
-2.87(-4.02%)
Mar 09, 2011
69.81
72.33
69.81
71.33
1,897,253
+1.17(+1.67%)
Mar 08, 2011
72.04
72.04
69.94
70.16
1,433,854
-1.85(-2.57%)
Mar 07, 2011
72.19
74.32
71.80
72.01
1,774,074
+0.00(+0.00%)
Mar 04, 2011
70.85
72.16
70.65
72.01
1,608,011
+1.37(+1.94%)
Mar 03, 2011
70.66
70.85
69.18
70.64
1,649,939
+0.49(+0.70%)
Mar 02, 2011
70.55
70.57
69.56
70.15
1,836,509
-0.42(-0.60%)
Mar 01, 2011
72.98
73.10
70.42
70.57
2,114,464
-2.22(-3.05%)
Feb 28, 2011
72.47
73.19
71.23
72.79
1,528,166
+0.65(+0.90%)
Feb 25, 2011
69.60
73.31
69.42
72.14
3,383,803
+2.82(+4.07%)
Feb 24, 2011
68.33
69.62
67.90
69.32
2,554,931
+1.26(+1.85%)
Feb 23, 2011
66.07
68.55
65.99
68.06
2,731,115
+2.08(+3.15%)
Feb 22, 2011
67.91
69.85
65.72
65.98
3,115,718
-2.55(-3.72%)
Feb 18, 2011
69.69
69.99
67.50
68.53
2,851,832
-0.67(-0.97%)
Feb 17, 2011
70.35
70.45
67.38
69.20
6,147,829
-2.37(-3.31%)
Feb 16, 2011
71.76
72.66
71.11
71.57
1,905,544
+0.08(+0.11%)
Feb 15, 2011
71.68
72.20
70.80
71.49
1,178,557
-0.55(-0.76%)
Feb 14, 2011
70.71
72.26
70.53
72.04
946,601
+1.13(+1.59%)
Feb 11, 2011
70.69
71.29
69.99
70.91
948,196
+0.10(+0.14%)
Feb 10, 2011
70.28
71.16
70.11
70.81
1,230,001
+0.32(+0.45%)
Feb 09, 2011
71.88
71.96
70.21
70.49
1,530,238
-1.39(-1.93%)
Feb 08, 2011
72.36
72.36
70.85
71.88
2,118,943
-1.16(-1.59%)
Feb 07, 2011
74.96
76.55
72.85
73.04
1,958,467
-1.66(-2.22%)
Feb 04, 2011
74.77
75.34
73.55
74.70
1,030,341
+0.22(+0.30%)
Feb 03, 2011
74.76
75.19
73.68
74.48
1,084,980
-0.25(-0.33%)
Feb 02, 2011
73.58
75.44
73.58
74.73
1,407,253
+0.61(+0.82%)
Feb 01, 2011
73.46
74.33
73.22
74.12
1,397,644
+0.95(+1.30%)
Jan 31, 2011
69.48
73.29
69.42
73.17
2,240,161
+4.13(+5.98%)
Jan 28, 2011
69.04
69.63
68.34
69.04
1,654,964
-0.02(-0.03%)
Jan 27, 2011
68.93
69.37
68.28
69.06
2,301,378
-0.84(-1.20%)
Jan 26, 2011
67.95
70.28
67.91
69.90
1,989,046
+2.23(+3.30%)
Jan 25, 2011
68.16
68.42
67.17
67.67
2,622,961
-0.83(-1.21%)
Jan 24, 2011
68.34
68.63
67.73
68.50
2,076,256
+0.16(+0.23%)
Jan 21, 2011
69.81
70.00
68.19
68.34
1,380,360
-0.44(-0.64%)
Jan 20, 2011
69.33
69.41
67.33
68.78
1,678,676
-1.17(-1.67%)
Jan 19, 2011
72.01
72.34
69.59
69.95
1,628,634
-1.93(-2.69%)
Jan 18, 2011
70.83
72.08
70.71
71.88
1,375,352
+0.82(+1.15%)
Jan 14, 2011
71.75
71.79
69.93
71.06
2,058,598
-0.80(-1.11%)
Jan 13, 2011
72.66
72.79
71.38
71.86
1,275,220
-0.87(-1.20%)
Jan 12, 2011
71.80
72.91
71.39
72.73
1,381,727
+1.68(+2.36%)
Jan 11, 2011
72.52
72.65
70.32
71.05
2,358,276
-1.00(-1.39%)
Jan 10, 2011
70.52
72.25
70.52
72.05
1,340,871
+1.23(+1.74%)
Jan 07, 2011
70.78
71.23
70.00
70.82
1,587,261
-0.24(-0.34%)
Jan 06, 2011
72.58
73.16
70.78
71.06
1,034,455
-1.31(-1.81%)
Jan 05, 2011
71.06
72.63
70.97
72.37
1,523,537
+1.09(+1.53%)
Jan 04, 2011
73.07
73.19
70.45
71.28
1,829,360
-1.51(-2.07%)
Jan 03, 2011
73.09
73.16
72.56
72.79
1,218,710
+0.68(+0.94%)
Dec 31, 2010
72.02
72.68
71.64
72.11
725,649
+0.09(+0.12%)
Dec 30, 2010
72.35
73.00
71.70
72.02
849,759
-0.46(-0.63%)
Dec 29, 2010
72.24
72.62
71.68
72.48
686,240
+0.49(+0.68%)
Dec 28, 2010
71.65
72.37
71.16
71.99
909,191
+0.53(+0.74%)
Dec 27, 2010
72.37
72.47
71.13
71.46
1,110,299
-1.47(-2.02%)
Dec 23, 2010
72.99
73.55
72.60
72.93
935,642
-0.07(-0.10%)
Dec 22, 2010
73.06
73.58
72.45
73.00
2,138,956
-0.04(-0.05%)
Dec 21, 2010
71.45
73.10
71.22
73.04
1,655,896
+1.83(+2.57%)
Dec 20, 2010
71.60
71.64
70.36
71.21
2,051,084
+0.20(+0.28%)
Dec 17, 2010
72.27
73.02
71.01
71.01
20,286,266
-0.67(-0.93%)
Dec 16, 2010
71.64
71.88
70.80
71.68
1,092,920
+0.15(+0.21%)
Dec 15, 2010
71.11
72.92
71.08
71.53
1,435,229
+0.41(+0.58%)
Dec 14, 2010
71.55
72.04
70.56
71.12
1,432,162
-0.34(-0.48%)
Dec 13, 2010
72.74
73.19
71.36
71.46
1,700,180
-0.91(-1.26%)
Dec 10, 2010
71.84
72.70
70.55
72.37
3,091,562
+2.33(+3.33%)
Dec 09, 2010
70.47
70.47
69.24
70.04
626,423
-0.03(-0.04%)
Dec 08, 2010
71.63
71.78
69.81
70.07
836,097
-1.41(-1.97%)
Dec 07, 2010
71.66
72.15
71.15
71.48
1,193,060
+0.61(+0.86%)
Dec 06, 2010
70.16
71.16
70.07
70.87
1,178,943
+0.74(+1.06%)
Dec 03, 2010
69.36
70.40
69.15
70.13
802,659
+0.41(+0.59%)
Dec 02, 2010
68.42
69.74
68.36
69.72
1,043,682
+1.27(+1.86%)
Dec 01, 2010
68.10
68.84
67.48
68.45
1,068,837
+1.67(+2.50%)
Nov 30, 2010
66.05
67.31
65.81
66.78
969,628
-0.17(-0.25%)
Nov 29, 2010
66.46
67.20
65.67
66.95
999,559
+0.16(+0.24%)
Nov 26, 2010
66.95
67.80
66.77
66.79
224,775
-0.81(-1.20%)
Nov 24, 2010
67.29
67.60
67.60
67.60
1,158,159
+0.71(+1.06%)
Nov 23, 2010
66.86
67.06
65.98
66.89
1,115,705
-1.12(-1.65%)
Nov 22, 2010
67.35
68.05
66.27
68.01
1,141,948
+0.20(+0.29%)
Nov 19, 2010
66.11
67.90
65.15
67.81
1,306,346
+1.60(+2.42%)
Nov 18, 2010
65.30
67.23
65.19
66.21
1,432,198
+1.99(+3.10%)
Nov 17, 2010
63.90
64.53
63.64
64.22
1,055,891
+0.32(+0.50%)
Nov 16, 2010
64.29
64.30
63.08
63.90
1,517,400
-1.48(-2.26%)
Nov 15, 2010
65.23
66.31
64.57
65.38
1,013,109
-0.42(-0.64%)
Nov 12, 2010
65.50
66.70
64.69
65.80
1,369,319
-0.50(-0.75%)
Nov 11, 2010
65.42
66.44
65.42
66.30
1,231,365
+0.07(+0.11%)
Nov 10, 2010
64.47
66.45
64.12
66.23
1,126,418
+1.81(+2.81%)
Nov 09, 2010
65.55
66.36
64.13
64.42
910,473
-0.68(-1.04%)
Nov 08, 2010
64.27
65.78
64.06
65.10
1,291,128
+0.51(+0.79%)
Nov 05, 2010
62.72
64.65
62.72
64.59
1,239,465
+0.83(+1.30%)
Nov 04, 2010
61.52
63.82
61.48
63.76
1,655,151
+2.93(+4.82%)
Nov 03, 2010
60.97
61.06
59.65
60.83
1,233,654
+0.10(+0.16%)
Nov 02, 2010
59.72
61.00
59.28
60.73
775,655
+1.67(+2.83%)
Nov 01, 2010
60.32
61.20
58.61
59.06
1,715,634
-0.56(-0.94%)
Oct 29, 2010
58.54
59.88
58.46
59.62
663,492
+0.75(+1.27%)
Oct 28, 2010
59.13
59.35
58.47
58.87
643,429
+0.13(+0.22%)
Oct 27, 2010
59.24
59.41
57.95
58.74
1,417,100
-1.25(-2.08%)
Oct 25, 2010
59.78
61.00
59.68
59.99
1,457,690
+0.88(+1.49%)
Oct 22, 2010
59.24
60.25
58.87
59.11
1,178,650
+0.20(+0.34%)
Oct 21, 2010
58.92
59.99
58.04
58.91
1,049,691
+0.06(+0.10%)
Oct 20, 2010
58.36
59.11
57.53
58.85
1,752,928
+0.84(+1.45%)
Oct 19, 2010
58.82
59.32
57.67
58.01
1,362,198
-1.76(-2.94%)
Oct 18, 2010
59.38
60.40
59.06
59.77
1,191,542
+0.10(+0.17%)
Oct 15, 2010
60.20
60.39
59.12
59.67
793,819
-0.08(-0.13%)
Oct 14, 2010
59.78
60.72
59.08
59.75
877,844
-0.09(-0.15%)
Oct 13, 2010
58.82
60.00
58.75
59.84
1,214,088
+1.42(+2.43%)
Oct 12, 2010
58.50
58.66
57.64
58.42
1,031,649
-0.45(-0.76%)
Oct 11, 2010
58.57
59.25
58.45
58.87
695,494
+0.38(+0.65%)
Oct 08, 2010
58.49
58.85
57.64
58.49
788,384
+0.80(+1.39%)
Oct 07, 2010
58.06
58.29
57.32
57.69
1,336,315
-0.02(-0.03%)
Oct 06, 2010
57.39
58.14
57.36
57.71
1,327,412
+0.19(+0.33%)
Oct 05, 2010
57.97
58.24
57.26
57.52
1,826,412
+0.52(+0.91%)
Oct 04, 2010
58.54
59.00
56.70
57.00
2,433,757
-1.64(-2.80%)
Oct 01, 2010
58.64
59.02
57.82
58.64
1,922,185
+1.20(+2.08%)
Sep 30, 2010
57.44
57.99
56.90
57.44
15,100
+0.13(+0.23%)
Sep 29, 2010
56.57
57.66
56.02
57.31
1,635,845
+1.05(+1.87%)
Sep 28, 2010
55.70
56.33
54.21
56.26
1,693,548
+0.56(+1.01%)
Sep 27, 2010
55.19
56.75
55.02
55.70
1,820,069
+0.52(+0.94%)
Sep 24, 2010
54.40
55.48
54.07
55.18
1,623,912
+1.69(+3.16%)
Sep 23, 2010
53.49
53.77
52.48
53.49
1,158,129
+0.32(+0.60%)
Sep 22, 2010
53.57
54.44
53.05
53.17
666,508
-0.52(-0.97%)
Sep 21, 2010
53.82
54.07
53.20
53.69
1,106,995
-0.29(-0.54%)
Sep 20, 2010
53.12
54.07
52.70
53.98
1,030,201
+0.97(+1.83%)
Sep 17, 2010
53.01
53.63
52.77
53.01
1,160,700
+0.45(+0.86%)
Sep 15, 2010
52.68
52.84
52.29
52.56
1,373,112
-0.34(-0.64%)
Sep 14, 2010
52.67
53.48
52.21
52.90
1,632,831
+0.24(+0.46%)
Sep 13, 2010
52.08
52.88
51.79
52.66
1,587,479
+1.39(+2.71%)
Sep 10, 2010
50.87
51.76
50.66
51.27
1,455,190
+0.60(+1.18%)
Sep 09, 2010
51.47
51.55
50.38
50.67
1,850,350
+0.02(+0.04%)
Sep 08, 2010
50.34
51.20
50.34
50.65
655,429
+0.38(+0.76%)
Sep 07, 2010
50.76
50.78
50.03
50.27
142
-0.89(-1.74%)
Sep 03, 2010
50.82
51.33
50.27
51.16
1,060,876
+1.15(+2.30%)
Sep 02, 2010
49.22
50.08
48.82
50.01
102
+0.77(+1.56%)
Sep 01, 2010
49.13
49.76
48.78
49.24
1,390,152
+1.27(+2.65%)
Aug 31, 2010
47.83
48.66
47.57
47.97
2,900
-0.56(-1.15%)
Aug 30, 2010
47.66
49.60
47.61
48.53
1,998,999
+0.79(+1.65%)
Aug 27, 2010
47.79
47.96
46.11
47.74
696,535
+0.99(+2.12%)
Aug 26, 2010
47.33
47.68
46.50
46.75
1,080,112
-0.23(-0.49%)
Aug 25, 2010
47.73
47.82
46.15
46.98
2,774,490
-1.23(-2.55%)
Aug 24, 2010
48.50
49.05
47.67
48.21
178
-1.21(-2.45%)
Aug 23, 2010
49.78
50.13
49.34
49.42
1,050,158
-0.09(-0.18%)
Aug 20, 2010
50.56
50.61
48.98
49.51
1,837,827
-1.41(-2.77%)
Aug 19, 2010
51.43
51.70
50.51
50.92
178
-0.91(-1.76%)
Aug 18, 2010
52.35
52.44
51.35
51.83
100
-0.54(-1.03%)
Aug 17, 2010
51.18
52.94
50.93
52.37
1,644,559
+2.03(+4.03%)
Aug 16, 2010
50.15
50.49
49.70
50.34
1,925,468
-0.26(-0.51%)
Aug 13, 2010
50.60
52.26
50.56
50.60
1,613,546
-0.75(-1.46%)
Aug 12, 2010
51.34
52.14
51.04
51.35
1,958,789
-1.37(-2.60%)
Aug 11, 2010
54.04
54.47
52.25
52.72
142
-2.62(-4.73%)
Aug 10, 2010
54.72
55.58
54.45
55.34
1,326,517
-0.31(-0.56%)
Aug 09, 2010
55.84
55.88
54.24
55.65
1,625,843
+1.43(+2.64%)
Aug 06, 2010
54.22
54.83
53.01
54.22
1,283,044
-0.59(-1.08%)
Aug 05, 2010
54.33
55.36
54.27
54.81
891,680
-0.02(-0.04%)
Aug 04, 2010
54.87
55.43
54.19
54.83
1,142,523
+0.41(+0.75%)
Aug 03, 2010
54.70
55.45
54.30
54.42
1,557,990
-0.57(-1.04%)
Aug 02, 2010
54.85
55.24
54.05
54.99
1,539,416
+1.53(+2.86%)
Jul 30, 2010
53.23
53.79
52.28
53.46
1,377,491
+0.26(+0.49%)
Jul 29, 2010
53.92
54.68
52.44
53.20
1,476,721
-0.21(-0.39%)
Jul 28, 2010
53.41
54.24
52.96
53.41
106
+0.05(+0.09%)
Jul 27, 2010
53.36
53.80
52.16
53.36
142
+0.72(+1.37%)
Jul 26, 2010
51.39
52.75
51.34
52.64
908,575
+1.14(+2.21%)
Jul 23, 2010
51.82
52.34
50.17
51.50
2,193,458
-0.71(-1.36%)
Jul 22, 2010
50.94
52.46
50.94
52.21
2,233,750
+2.10(+4.19%)
Jul 21, 2010
51.63
51.69
49.61
50.11
927,807
-1.16(-2.26%)
Jul 20, 2010
51.27
51.58
48.92
51.27
108
+1.18(+2.36%)
Jul 19, 2010
49.70
50.29
49.16
50.09
958,200
+0.53(+1.07%)
Jul 16, 2010
49.56
50.67
49.09
49.56
1,297,570
-1.70(-3.32%)
Jul 15, 2010
51.39
51.49
50.06
51.26
1,127,146
-0.12(-0.23%)
Jul 14, 2010
51.04
52.63
50.53
51.38
863,903
-0.08(-0.16%)
Jul 13, 2010
51.46
51.89
50.78
51.46
670
+0.79(+1.56%)
Jul 12, 2010
51.57
51.87
49.98
50.67
2,016,646
-1.36(-2.61%)
Jul 09, 2010
52.03
52.50
50.39
52.03
3,099,754
-0.42(-0.80%)
Jul 08, 2010
51.94
52.67
51.01
52.45
1,566,054
+1.39(+2.72%)
Jul 07, 2010
48.79
51.13
48.65
51.06
2,041,896
+2.53(+5.21%)
Jul 06, 2010
49.00
49.57
47.81
48.53
3,874
+1.20(+2.54%)
Jul 02, 2010
47.33
48.63
46.97
47.33
1,112,193
-0.46(-0.96%)
Jul 01, 2010
49.00
49.42
46.18
47.79
2,524,103
-1.07(-2.19%)
Jun 30, 2010
49.03
49.90
48.31
48.86
1,705,087
-0.30(-0.61%)
Jun 29, 2010
50.68
50.77
48.76
49.16
1,606,824
-3.11(-5.95%)
Jun 25, 2010
52.27
52.95
51.23
52.27
1,717,868
+0.17(+0.33%)
Jun 24, 2010
53.00
53.37
51.81
52.10
1,167,912
-1.33(-2.49%)
Jun 23, 2010
53.40
53.83
52.36
53.43
1,189,043
-0.08(-0.15%)
Jun 22, 2010
55.62
55.87
53.40
53.51
1,402,245
-2.46(-4.40%)
Jun 21, 2010
55.98
57.54
55.51
55.97
1,523,847
+0.46(+0.83%)
Jun 18, 2010
55.51
56.42
55.30
55.51
1,949,402
-0.77(-1.37%)
Jun 17, 2010
56.80
57.18
55.65
56.28
1,640,525
-0.47(-0.83%)
Jun 16, 2010
56.33
57.10
55.85
56.75
1,783,481
-0.30(-0.53%)
Jun 15, 2010
55.20
57.12
55.20
57.05
1,998,391
+2.82(+5.20%)
Jun 14, 2010
55.00
55.50
53.97
54.23
1,488,394
-0.16(-0.29%)
Jun 11, 2010
53.03
54.59
53.03
54.39
1,714,586
+0.59(+1.10%)
Jun 10, 2010
53.06
54.00
52.35
53.80
1,781,953
+2.17(+4.20%)
Jun 09, 2010
52.28
54.41
51.28
51.63
1,735,418
-0.02(-0.04%)
Jun 08, 2010
50.10
51.84
49.63
51.65
1,922,937
+1.71(+3.42%)
Jun 07, 2010
50.23
51.66
49.83
49.94
1,592,940
+0.03(+0.06%)
Jun 04, 2010
49.91
53.06
49.60
49.91
2,040,085
-2.27(-4.35%)
Jun 03, 2010
51.88
52.55
50.11
52.18
2,137,532
+0.79(+1.54%)
Jun 02, 2010
50.07
51.40
49.20
51.39
16,424
+1.92(+3.88%)
Jun 01, 2010
52.83
53.00
49.33
49.47
3,178,685
-2.59(-4.98%)
May 28, 2010
52.06
52.66
50.53
52.06
3,455,193
+1.06(+2.08%)
May 27, 2010
49.63
51.04
49.37
51.00
2,517,550
+2.97(+6.18%)
May 26, 2010
48.89
49.74
47.76
48.03
1,964,575
+0.29(+0.61%)
May 25, 2010
45.66
47.84
45.19
47.74
1,952,235
+0.64(+1.36%)
May 24, 2010
48.14
48.14
47.00
47.10
1,750,579
-1.00(-2.08%)
May 21, 2010
45.41
48.43
44.81
48.10
2,761,445
+1.50(+3.22%)
May 20, 2010
46.75
47.96
46.52
46.60
3,360,940
-3.47(-6.93%)
May 19, 2010
51.05
51.43
48.87
50.07
2,329,663
-1.37(-2.66%)
May 18, 2010
53.45
53.92
51.24
51.44
200
-1.07(-2.04%)
May 17, 2010
54.00
54.46
51.37
52.51
1,679,073
-1.46(-2.71%)
May 14, 2010
53.97
56.04
53.45
53.97
1,763,794
-2.37(-4.21%)
May 13, 2010
56.13
57.26
55.74
56.34
1,337,102
-0.35(-0.62%)
May 12, 2010
54.71
56.85
54.71
56.69
1,611,309
+2.35(+4.32%)
May 11, 2010
55.16
55.63
54.15
54.34
1,633,455
-0.44(-0.80%)
May 10, 2010
53.46
54.88
53.27
54.78
2,281,070
+3.70(+7.24%)
May 07, 2010
52.74
53.46
50.20
51.08
3,970,866
-2.09(-3.93%)
May 06, 2010
53.17
56.00
49.93
53.17
200
-1.90(-3.45%)
May 05, 2010
55.01
56.65
54.24
55.07
3,364,063
-2.68(-4.64%)
May 04, 2010
58.15
59.03
57.10
57.75
1,577,656
-1.51(-2.55%)
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
.