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
Noble Energy
(NY:
NBL
)
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
52.32
52.78
48.76
49.70
3,974,050
-3.08(-5.84%)
Apr 29, 2009
51.46
53.46
51.41
52.78
2,332,191
+1.86(+3.65%)
Apr 28, 2009
50.47
51.79
50.36
50.92
1,934,378
-0.38(-0.73%)
Apr 27, 2009
51.91
51.91
50.58
51.30
2,134,560
-1.85(-3.48%)
Apr 24, 2009
52.52
53.67
52.39
53.15
2,067,793
+1.68(+3.27%)
Apr 23, 2009
50.32
51.65
50.10
51.46
1,962,298
+1.44(+2.87%)
Apr 22, 2009
50.79
51.35
49.72
50.03
2,245,565
-1.40(-2.72%)
Apr 21, 2009
49.55
52.30
49.37
51.43
2,209,192
+1.21(+2.41%)
Apr 20, 2009
52.33
52.86
50.18
50.22
1,862,738
-3.76(-6.96%)
Apr 17, 2009
53.27
54.31
52.74
53.98
2,326,638
+1.30(+2.46%)
Apr 16, 2009
52.09
53.28
50.75
52.68
2,561,187
+1.43(+2.78%)
Apr 15, 2009
53.02
53.76
50.16
51.25
3,419,530
-1.52(-2.89%)
Apr 14, 2009
52.76
54.62
52.22
52.78
3,110,078
-0.74(-1.39%)
Apr 13, 2009
52.52
54.03
51.46
53.52
1,640,744
-0.16(-0.29%)
Apr 09, 2009
54.38
54.99
52.90
53.68
2,418,283
+1.23(+2.35%)
Apr 08, 2009
51.41
52.93
49.62
52.45
2,415,273
+1.65(+3.24%)
Apr 07, 2009
50.97
51.39
50.06
50.80
2,583,824
-1.56(-2.98%)
Apr 06, 2009
51.53
52.70
50.57
52.36
4,238,783
-0.06(-0.12%)
Apr 03, 2009
51.09
52.54
50.79
52.42
2,264,710
+1.29(+2.52%)
Apr 02, 2009
50.09
51.69
49.54
51.13
3,198,392
+2.46(+5.06%)
Apr 01, 2009
46.29
49.25
45.76
48.67
3,384,693
+1.49(+3.15%)
Mar 31, 2009
46.42
48.27
45.99
47.18
3,948,217
+1.46(+3.20%)
Mar 30, 2009
45.54
46.06
44.42
45.72
3,167,363
-3.07(-6.30%)
Mar 26, 2009
48.47
49.31
47.16
48.79
5,224,363
+1.09(+2.28%)
Mar 25, 2009
48.48
48.73
46.11
47.71
3,103,567
-0.60(-1.25%)
Mar 24, 2009
49.04
49.53
47.61
48.31
2,279,459
-1.87(-3.72%)
Mar 23, 2009
48.98
50.19
48.75
50.18
2,786,359
+4.67(+10.26%)
Mar 20, 2009
47.25
47.57
45.40
45.51
2,486,172
-2.87(-5.94%)
Mar 19, 2009
46.98
48.50
46.78
48.38
3,458,170
+2.76(+6.05%)
Mar 18, 2009
43.98
45.68
43.29
45.62
4,155,799
+0.93(+2.09%)
Mar 17, 2009
42.86
44.69
42.20
44.69
2,555,584
+1.85(+4.31%)
Mar 16, 2009
42.06
43.73
41.46
42.84
2,855,744
+0.99(+2.36%)
Mar 13, 2009
42.41
42.50
40.75
41.85
0
-0.17(-0.40%)
Mar 12, 2009
40.19
42.13
39.46
42.02
2,887,164
+1.92(+4.78%)
Mar 11, 2009
40.18
41.27
39.06
40.10
2,340,974
+0.04(+0.11%)
Mar 10, 2009
38.33
40.34
38.01
40.05
3,631,611
+2.58(+6.89%)
Mar 09, 2009
37.15
38.72
36.79
37.47
3,647,223
+0.30(+0.80%)
Mar 06, 2009
38.00
38.92
35.76
37.17
0
-0.08(-0.21%)
Mar 05, 2009
37.13
38.43
36.60
37.25
3,569,714
-1.23(-3.19%)
Mar 04, 2009
38.56
39.83
37.93
38.48
3,448,350
+2.81(+7.88%)
Mar 02, 2009
38.88
39.06
35.32
35.67
2,867,694
-4.21(-10.56%)
Feb 27, 2009
39.86
41.34
38.70
39.88
0
-1.42(-3.44%)
Feb 26, 2009
41.60
42.58
40.80
41.30
2,600,958
+0.47(+1.16%)
Feb 25, 2009
41.25
42.06
39.97
40.82
3,082,192
-0.42(-1.02%)
Feb 24, 2009
39.70
41.62
38.77
41.25
3,463,004
+2.01(+5.13%)
Feb 23, 2009
42.86
43.16
39.12
39.23
2,896,786
-2.83(-6.72%)
Feb 20, 2009
43.48
43.48
40.97
42.06
2,833,103
-1.67(-3.82%)
Feb 19, 2009
43.48
44.87
42.50
43.73
3,700,082
+1.14(+2.67%)
Feb 18, 2009
43.71
43.99
41.71
42.59
2,835,770
-0.68(-1.58%)
Feb 17, 2009
45.28
45.80
43.19
43.28
2,585,238
-4.03(-8.52%)
Feb 13, 2009
46.67
48.03
46.67
47.30
1,524,215
+0.47(+1.01%)
Feb 12, 2009
44.95
46.96
44.77
46.83
2,151,762
+0.61(+1.33%)
Feb 11, 2009
48.23
48.76
45.26
46.22
2,996,251
-1.51(-3.17%)
Feb 10, 2009
48.97
51.00
47.26
47.73
4,060,099
-0.79(-1.62%)
Feb 09, 2009
47.29
49.78
47.29
48.52
2,652,198
+0.36(+0.75%)
Feb 06, 2009
46.61
48.66
45.68
48.16
2,307,005
+1.37(+2.92%)
Feb 05, 2009
45.32
47.55
44.58
46.80
3,884,314
+1.29(+2.83%)
Feb 04, 2009
45.10
46.41
44.60
45.51
4,180,068
+1.33(+3.01%)
Feb 03, 2009
42.75
44.49
42.11
44.18
3,501,539
+1.79(+4.21%)
Feb 02, 2009
42.00
43.22
41.27
42.39
3,614,352
-0.46(-1.06%)
Jan 30, 2009
44.68
45.43
42.57
42.85
0
-1.42(-3.20%)
Jan 29, 2009
44.42
45.66
43.98
44.27
2,783,669
-1.11(-2.45%)
Jan 28, 2009
44.59
45.58
43.81
45.38
3,583,101
+1.57(+3.58%)
Jan 27, 2009
45.44
45.44
43.41
43.81
3,951,416
-1.23(-2.74%)
Jan 26, 2009
44.12
46.15
43.21
45.05
4,652,528
+1.69(+3.90%)
Jan 23, 2009
41.05
44.07
40.44
43.36
4,504,751
+1.31(+3.12%)
Jan 22, 2009
42.71
43.49
40.72
42.04
4,910,414
-1.44(-3.32%)
Jan 21, 2009
42.79
43.87
42.05
43.49
5,768,917
+1.52(+3.63%)
Jan 20, 2009
44.17
44.22
41.67
41.96
6,502,628
+0.99(+2.41%)
Jan 16, 2009
41.38
43.04
40.24
40.97
2,994,231
-0.10(-0.23%)
Jan 15, 2009
40.68
41.52
38.71
41.07
3,211,823
+1.00(+2.49%)
Jan 14, 2009
42.32
42.35
39.23
40.07
2,796,006
-2.76(-6.44%)
Jan 13, 2009
41.27
43.22
41.06
42.83
2,908,884
+1.56(+3.78%)
Jan 12, 2009
43.21
43.42
40.71
41.27
3,277,376
-2.59(-5.91%)
Jan 09, 2009
46.52
47.06
43.75
43.86
2,322,121
-2.64(-5.67%)
Jan 08, 2009
44.55
46.74
44.52
46.50
1,895,856
+0.63(+1.37%)
Jan 07, 2009
46.83
47.23
44.77
45.87
2,794,803
-2.43(-5.04%)
Jan 06, 2009
48.39
49.76
47.89
48.30
2,791,749
+1.14(+2.41%)
Jan 05, 2009
45.54
48.23
45.15
47.16
2,650,364
+1.30(+2.83%)
Jan 02, 2009
43.36
46.05
43.36
45.87
0
+2.77(+6.42%)
Jan 01, 2009
42.23
43.64
41.87
43.10
0
+0.00(+0.00%)
Dec 31, 2008
42.23
43.64
41.87
43.10
1,942,747
+0.55(+1.30%)
Dec 30, 2008
41.31
42.59
40.54
42.55
1,911,710
+0.78(+1.87%)
Dec 29, 2008
41.33
42.03
40.57
41.77
1,856,375
+1.47(+3.65%)
Dec 26, 2008
39.98
40.43
39.30
40.30
657,169
+0.71(+1.79%)
Dec 24, 2008
39.21
39.88
38.56
39.59
566,175
-0.34(-0.86%)
Dec 23, 2008
39.06
40.82
38.67
39.93
1,387,471
+0.24(+0.60%)
Dec 22, 2008
41.89
41.97
38.65
39.70
2,443,889
-2.20(-5.25%)
Dec 19, 2008
40.16
42.55
40.16
41.89
2,786,687
+1.79(+4.45%)
Dec 18, 2008
43.64
43.64
39.62
40.11
2,453,044
-3.21(-7.40%)
Dec 17, 2008
43.11
46.25
42.83
43.31
2,641,299
-0.59(-1.34%)
Dec 16, 2008
44.28
44.64
42.32
43.90
2,886,693
+0.60(+1.38%)
Dec 15, 2008
45.96
46.23
42.23
43.30
2,233,857
-0.31(-0.70%)
Dec 12, 2008
42.90
44.62
41.90
43.61
2,360,655
-1.19(-2.66%)
Dec 11, 2008
46.77
48.55
43.94
44.80
4,280,395
-1.61(-3.47%)
Dec 10, 2008
42.73
46.83
42.02
46.41
3,797,998
+5.38(+13.10%)
Dec 09, 2008
40.87
42.73
39.18
41.03
1,769,414
+0.29(+0.71%)
Dec 08, 2008
37.97
41.46
37.94
40.75
3,483,495
+4.47(+12.34%)
Dec 05, 2008
34.93
36.33
32.53
36.27
2,788,909
+0.15(+0.41%)
Dec 04, 2008
40.31
40.92
35.45
36.12
2,532,955
-5.20(-12.59%)
Dec 03, 2008
39.75
41.36
38.75
41.32
2,200,235
+0.74(+1.83%)
Dec 02, 2008
39.57
41.60
38.93
40.58
2,460,900
+1.67(+4.30%)
Dec 01, 2008
44.21
44.21
38.71
38.91
3,651,698
-6.87(-15.02%)
Nov 28, 2008
46.60
46.60
43.51
45.78
1,252,798
-0.88(-1.90%)
Nov 26, 2008
43.01
46.76
42.23
46.67
2,138,963
+3.44(+7.96%)
Nov 25, 2008
43.43
44.23
41.75
43.22
2,617,649
+0.07(+0.16%)
Nov 24, 2008
39.70
44.28
39.70
43.15
3,671,142
+4.21(+10.82%)
Nov 21, 2008
35.26
39.10
34.72
38.94
3,995,589
+4.82(+14.11%)
Nov 20, 2008
39.13
39.17
33.79
34.13
3,937,326
-6.24(-15.47%)
Nov 19, 2008
44.07
44.70
40.28
40.37
3,472,258
-3.93(-8.88%)
Nov 18, 2008
43.50
45.25
42.03
44.30
3,065,243
+1.33(+3.10%)
Nov 17, 2008
42.59
45.62
42.25
42.97
2,964,575
-1.35(-3.04%)
Nov 14, 2008
45.57
47.45
43.89
44.32
3,292,453
-2.98(-6.30%)
Nov 13, 2008
41.41
47.35
39.11
47.30
4,175,576
+7.01(+17.41%)
Nov 12, 2008
42.82
43.06
39.76
40.28
3,001,056
-3.68(-8.37%)
Nov 11, 2008
43.25
45.02
42.33
43.96
2,630,081
-0.73(-1.63%)
Nov 10, 2008
44.56
46.33
43.46
44.69
2,718,527
+1.46(+3.38%)
Nov 07, 2008
42.91
44.42
41.35
43.22
2,743,426
+0.72(+1.69%)
Nov 06, 2008
44.33
44.99
41.15
42.51
3,196,146
-2.59(-5.75%)
Nov 05, 2008
44.98
47.51
44.71
45.10
2,543,991
-2.08(-4.40%)
Nov 04, 2008
45.05
47.64
45.05
47.17
3,004,419
+3.52(+8.06%)
Nov 03, 2008
44.98
45.49
42.35
43.65
3,267,128
-1.73(-3.80%)
Oct 31, 2008
42.02
46.76
40.96
45.38
2,898,081
+2.57(+5.99%)
Oct 30, 2008
41.86
43.88
40.62
42.81
4,045,589
+2.64(+6.56%)
Oct 29, 2008
38.97
43.09
38.71
40.18
4,233,303
+2.59(+6.90%)
Oct 28, 2008
34.67
37.78
31.98
37.58
4,225,159
+4.81(+14.67%)
Oct 27, 2008
36.09
36.41
32.68
32.78
3,069,958
-3.99(-10.86%)
Oct 24, 2008
34.38
37.89
33.23
36.77
3,713,803
-1.43(-3.74%)
Oct 23, 2008
36.78
38.73
34.71
38.20
3,863,775
+2.36(+6.57%)
Oct 22, 2008
38.70
39.36
34.27
35.84
4,268,933
-4.75(-11.69%)
Oct 21, 2008
42.15
42.58
40.07
40.59
3,908,535
-2.97(-6.82%)
Oct 20, 2008
40.55
43.91
40.34
43.56
4,642,239
+4.56(+11.70%)
Oct 17, 2008
37.20
42.18
35.99
38.99
4,860,198
+0.91(+2.39%)
Oct 16, 2008
34.34
38.14
32.72
38.08
5,401,221
+4.23(+12.49%)
Oct 15, 2008
38.58
39.22
33.46
33.85
4,326,460
-6.79(-16.70%)
Oct 14, 2008
37.53
42.58
37.53
40.64
9,706,153
+4.69(+13.06%)
Oct 13, 2008
30.66
36.45
30.61
35.95
5,561,095
+6.92(+23.83%)
Oct 10, 2008
29.92
31.87
27.05
29.03
9,494,163
-2.43(-7.71%)
Oct 09, 2008
35.87
36.47
31.45
31.45
5,832,899
-3.38(-9.70%)
Oct 08, 2008
33.27
36.64
32.20
34.84
5,113,392
+0.42(+1.22%)
Oct 07, 2008
38.04
38.77
34.41
34.41
4,613,936
-3.03(-8.09%)
Oct 06, 2008
38.91
38.92
34.14
37.44
6,273,372
-3.38(-8.28%)
Oct 03, 2008
41.98
44.99
40.68
40.82
0
-1.13(-2.69%)
Oct 02, 2008
45.97
46.60
41.75
41.95
2,905,246
-5.23(-11.08%)
Oct 01, 2008
48.74
48.74
46.23
47.18
2,917,042
-1.50(-3.08%)
Sep 30, 2008
46.53
49.75
45.35
48.68
2,947,058
+3.86(+8.62%)
Sep 29, 2008
49.87
50.35
43.98
44.82
5,245,689
-7.30(-14.01%)
Sep 26, 2008
51.17
52.25
50.14
52.12
0
-0.53(-1.00%)
Sep 25, 2008
52.48
53.12
51.65
52.65
2,785,814
+0.10(+0.18%)
Sep 24, 2008
52.96
54.11
52.10
52.55
3,246,064
+0.01(+0.02%)
Sep 23, 2008
53.83
54.77
51.76
52.54
3,841,719
-1.16(-2.15%)
Sep 22, 2008
54.04
55.29
52.63
53.70
3,863,140
-0.53(-0.97%)
Sep 19, 2008
52.60
56.46
50.81
54.22
0
+3.42(+6.72%)
Sep 18, 2008
52.25
53.52
49.56
50.81
4,524,553
+0.13(+0.26%)
Sep 17, 2008
51.34
52.79
48.65
50.68
5,447,113
-0.84(-1.63%)
Sep 16, 2008
49.30
51.71
47.10
51.52
6,257,977
+1.12(+2.22%)
Sep 15, 2008
50.98
52.37
49.63
50.40
6,616,802
-3.41(-6.33%)
Sep 12, 2008
52.49
54.13
51.67
53.80
3,870,704
+2.15(+4.17%)
Sep 11, 2008
51.07
52.78
49.34
51.65
5,312,319
-0.21(-0.41%)
Sep 10, 2008
51.02
52.60
50.13
51.86
4,312,820
+1.82(+3.64%)
Sep 09, 2008
55.96
56.63
50.03
50.04
5,727,620
-6.82(-12.00%)
Sep 08, 2008
60.35
60.76
56.40
56.86
3,270,909
-2.71(-4.56%)
Sep 05, 2008
59.45
60.26
57.27
59.57
0
-0.14(-0.23%)
Sep 04, 2008
58.95
59.99
57.24
59.71
4,602,465
+0.90(+1.53%)
Sep 03, 2008
59.00
60.46
57.69
58.81
2,635,429
+0.02(+0.03%)
Sep 02, 2008
61.25
61.33
58.65
58.79
2,370,981
-4.02(-6.40%)
Aug 29, 2008
64.31
64.74
62.52
62.81
1,979,129
-0.97(-1.52%)
Aug 28, 2008
66.09
66.11
62.54
63.79
2,184,606
-1.46(-2.24%)
Aug 27, 2008
66.38
67.00
64.93
65.25
2,230,234
-0.19(-0.29%)
Aug 26, 2008
63.50
66.35
63.50
65.44
2,438,858
+2.64(+4.21%)
Aug 25, 2008
62.38
63.47
61.75
62.80
1,853,193
+0.47(+0.76%)
Aug 22, 2008
63.24
63.51
61.14
62.32
1,990,623
-1.97(-3.06%)
Aug 21, 2008
63.93
65.18
63.28
64.29
2,907,450
+0.97(+1.54%)
Aug 20, 2008
61.06
63.51
61.06
63.32
3,427,158
+3.08(+5.12%)
Aug 19, 2008
57.74
60.35
57.71
60.24
2,617,247
+2.49(+4.31%)
Aug 18, 2008
59.05
59.85
57.41
57.75
2,044,092
-0.97(-1.66%)
Aug 15, 2008
59.22
59.29
57.81
58.72
0
-0.74(-1.24%)
Aug 14, 2008
60.90
61.02
58.51
59.46
1,939,303
-1.59(-2.61%)
Aug 13, 2008
59.90
61.36
58.44
61.05
2,242,914
+1.74(+2.94%)
Aug 12, 2008
59.24
60.06
58.74
59.31
2,722,682
+0.85(+1.45%)
Aug 11, 2008
58.32
59.18
56.85
58.46
2,323,441
+0.15(+0.26%)
Aug 08, 2008
58.34
59.00
55.93
58.31
2,683,420
-0.44(-0.75%)
Aug 07, 2008
61.04
61.74
58.72
58.75
3,441,105
-2.22(-3.63%)
Aug 06, 2008
61.40
62.17
60.12
60.97
3,735,772
-0.50(-0.81%)
Aug 05, 2008
59.87
61.78
59.32
61.46
2,473,828
+1.04(+1.72%)
Aug 04, 2008
65.18
65.18
59.81
60.42
3,369,888
-4.65(-7.15%)
Aug 01, 2008
64.70
67.31
64.58
65.07
2,866,427
+0.39(+0.60%)
Jul 31, 2008
65.92
67.81
64.16
64.69
2,998,766
-2.84(-4.20%)
Jul 30, 2008
64.23
68.15
61.67
67.52
4,564,359
+2.18(+3.34%)
Jul 29, 2008
65.96
66.25
64.25
65.34
3,124,798
-0.98(-1.48%)
Jul 28, 2008
66.87
68.86
66.32
66.32
1,870,239
-0.24(-0.36%)
Jul 25, 2008
66.63
68.78
65.70
66.56
2,467,619
+0.26(+0.40%)
Jul 24, 2008
67.10
68.12
64.24
66.30
2,959,493
-0.55(-0.83%)
Jul 23, 2008
69.52
70.22
66.39
66.85
3,137,979
-2.78(-4.00%)
Jul 22, 2008
71.89
71.89
68.83
69.64
2,446,013
-2.66(-3.68%)
Jul 21, 2008
71.54
72.54
69.61
72.30
2,205,533
+1.90(+2.70%)
Jul 18, 2008
70.69
72.28
68.65
70.40
3,342,601
-0.39(-0.56%)
Jul 17, 2008
73.74
74.40
68.93
70.79
4,317,096
-3.09(-4.18%)
Jul 16, 2008
75.53
76.39
72.04
73.88
3,276,025
-1.51(-2.00%)
Jul 15, 2008
80.59
80.59
75.23
75.39
2,699,325
-3.82(-4.82%)
Jul 14, 2008
79.82
80.36
77.94
79.21
1,961,928
+0.46(+0.59%)
Jul 11, 2008
80.95
82.25
77.54
78.74
2,541,644
-0.64(-0.81%)
Jul 10, 2008
77.54
79.77
76.54
79.38
2,736,568
+2.24(+2.91%)
Jul 09, 2008
80.93
82.01
76.82
77.14
2,488,328
-3.42(-4.24%)
Jul 08, 2008
78.62
80.65
76.88
80.55
3,447,127
+0.46(+0.58%)
Jul 07, 2008
81.48
82.65
78.65
80.09
2,856,361
-1.53(-1.88%)
Jul 04, 2008
84.35
84.85
80.77
81.62
2,024,430
+0.00(+0.00%)
Jul 03, 2008
84.35
84.85
80.77
81.62
2,024,430
-2.30(-2.74%)
Jul 02, 2008
90.03
91.51
83.90
83.93
2,980,152
-6.09(-6.76%)
Jul 01, 2008
87.95
90.17
87.39
90.01
2,374,672
+1.95(+2.22%)
Jun 30, 2008
86.17
88.31
86.17
88.06
1,831,436
+2.44(+2.85%)
Jun 27, 2008
85.90
86.73
85.30
85.62
1,806,887
+0.81(+0.96%)
Jun 26, 2008
88.40
88.40
83.67
84.80
2,039,212
-2.14(-2.46%)
Jun 25, 2008
89.05
89.05
84.98
86.94
1,640,424
-1.46(-1.65%)
Jun 24, 2008
89.85
90.41
88.14
88.40
2,503,998
-2.00(-2.21%)
Jun 23, 2008
83.37
90.40
83.26
90.40
2,965,210
+7.01(+8.41%)
Jun 20, 2008
86.62
86.65
83.10
83.38
3,215,426
-1.76(-2.07%)
Jun 19, 2008
90.19
90.19
85.12
85.14
2,269,518
-3.74(-4.21%)
Jun 18, 2008
90.20
90.20
87.86
88.88
1,876,536
-0.99(-1.10%)
Jun 17, 2008
85.79
90.14
85.79
89.87
2,311,640
+4.05(+4.72%)
Jun 16, 2008
86.96
87.20
85.40
85.82
2,144,510
-0.27(-0.32%)
Jun 13, 2008
86.01
87.70
85.27
86.09
1,928,210
-0.54(-0.63%)
Jun 12, 2008
88.30
88.30
85.55
86.63
1,996,200
-1.57(-1.78%)
Jun 11, 2008
87.14
88.91
87.14
88.20
1,640,116
+1.28(+1.47%)
Jun 10, 2008
87.82
90.89
85.49
86.92
2,365,180
-3.70(-4.09%)
Jun 09, 2008
87.71
91.28
87.71
90.63
1,967,236
+3.04(+3.47%)
Jun 06, 2008
88.65
91.28
87.59
87.59
2,147,735
-0.42(-0.48%)
Jun 05, 2008
84.73
88.01
84.27
88.01
2,126,509
+3.34(+3.94%)
Jun 04, 2008
84.56
86.15
83.53
84.67
2,463,965
-0.73(-0.85%)
Jun 03, 2008
87.00
87.44
84.87
85.40
2,679,366
-1.70(-1.95%)
Jun 02, 2008
84.94
88.02
84.94
87.10
2,494,000
+1.76(+2.06%)
May 30, 2008
84.83
86.08
84.21
85.34
2,412,317
+0.77(+0.91%)
May 29, 2008
87.70
87.70
84.16
84.57
2,512,330
-3.54(-4.02%)
May 28, 2008
85.37
88.44
84.08
88.10
2,801,713
+2.62(+3.06%)
May 27, 2008
85.41
86.05
84.50
85.48
1,995,728
-0.30(-0.35%)
May 26, 2008
87.98
88.93
84.85
85.78
0
+0.00(+0.00%)
May 23, 2008
87.98
88.93
84.85
85.78
1,833,705
-2.12(-2.41%)
May 22, 2008
89.00
89.65
87.01
87.90
1,904,790
-0.73(-0.82%)
May 21, 2008
91.03
92.04
88.43
88.63
2,633,667
-2.29(-2.52%)
May 20, 2008
89.58
91.66
88.70
90.92
2,145,938
+1.99(+2.24%)
May 19, 2008
89.76
90.30
88.23
88.94
2,143,761
+0.02(+0.02%)
May 16, 2008
87.43
88.92
86.88
88.92
2,335,888
+2.27(+2.62%)
May 15, 2008
86.26
87.28
84.86
86.65
2,406,810
+1.84(+2.17%)
May 14, 2008
86.69
86.79
84.55
84.81
2,033,335
-0.68(-0.80%)
May 13, 2008
84.79
86.34
83.99
85.49
2,682,009
+0.71(+0.84%)
May 12, 2008
84.40
85.28
83.30
84.78
1,981,585
+0.28(+0.33%)
May 09, 2008
85.54
85.82
82.96
84.50
2,744,812
-0.33(-0.39%)
May 08, 2008
82.46
85.01
81.88
84.84
2,444,653
+2.57(+3.12%)
May 07, 2008
84.06
84.61
81.63
82.27
2,638,209
-1.31(-1.57%)
May 06, 2008
77.82
83.92
77.12
83.58
3,971,392
+6.12(+7.90%)
May 05, 2008
74.71
77.74
75.82
77.46
2,676,334
+1.50(+1.97%)
May 02, 2008
75.20
76.37
74.43
75.97
1,528,147
+1.80(+2.43%)
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
.