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
CONSOL Energy
(NY:
)
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 (%)
May 31, 2007
49.10
49.33
48.05
48.59
2,287,400
-0.25(-0.51%)
May 30, 2007
48.03
49.11
47.62
48.84
2,537,865
+0.81(+1.69%)
May 29, 2007
48.00
48.87
47.49
48.03
2,494,300
+0.03(+0.06%)
May 25, 2007
48.19
48.33
47.37
48.00
1,679,314
+0.97(+2.06%)
May 24, 2007
48.09
49.50
46.78
47.03
4,457,778
-0.30(-0.63%)
May 23, 2007
47.00
48.33
46.87
47.33
2,303,811
+0.71(+1.52%)
May 22, 2007
46.57
47.48
46.31
46.62
2,206,852
+0.06(+0.13%)
May 21, 2007
46.01
47.31
45.81
46.56
2,888,500
+0.55(+1.20%)
May 18, 2007
44.08
46.01
44.08
46.01
2,955,700
+1.52(+3.42%)
May 17, 2007
44.08
44.83
43.74
44.49
2,695,059
+0.41(+0.93%)
May 16, 2007
45.08
45.47
43.72
44.08
3,153,900
-0.98(-2.17%)
May 15, 2007
45.17
45.70
44.80
45.06
3,016,270
-0.09(-0.20%)
May 14, 2007
45.57
46.23
44.82
45.15
3,263,513
-0.42(-0.92%)
May 11, 2007
44.06
45.64
43.44
45.57
3,112,839
+1.90(+4.35%)
May 10, 2007
44.69
45.14
43.24
43.67
3,577,511
-1.21(-2.70%)
May 09, 2007
43.18
45.00
43.03
44.88
3,039,000
+1.78(+4.13%)
May 08, 2007
43.07
43.20
42.32
43.10
2,278,200
-0.31(-0.71%)
May 07, 2007
42.37
43.48
42.31
43.41
1,872,700
+1.04(+2.45%)
May 04, 2007
42.95
43.24
42.24
42.37
2,093,358
-0.44(-1.03%)
May 03, 2007
42.89
43.00
42.49
42.81
2,287,005
-0.08(-0.19%)
May 02, 2007
42.42
43.49
42.14
42.89
2,386,627
+0.86(+2.05%)
May 01, 2007
41.94
42.10
41.30
42.03
3,957,670
+0.16(+0.38%)
Apr 30, 2007
42.12
42.96
41.78
41.87
1,858,406
-0.24(-0.57%)
Apr 27, 2007
42.67
42.82
41.80
42.11
1,993,100
-0.24(-0.57%)
Apr 26, 2007
42.64
43.05
42.01
42.35
2,319,821
-0.68(-1.58%)
Apr 25, 2007
42.42
43.49
40.96
43.03
2,642,046
+0.69(+1.63%)
Apr 24, 2007
42.65
42.70
41.97
42.34
2,026,754
-0.24(-0.56%)
Apr 23, 2007
43.11
43.70
41.71
42.58
3,032,327
+1.02(+2.45%)
Apr 20, 2007
42.09
42.55
41.16
41.56
2,339,404
+0.11(+0.27%)
Apr 19, 2007
41.60
41.97
40.80
41.45
1,980,457
-0.16(-0.38%)
Apr 18, 2007
42.86
42.95
41.38
41.61
3,364,912
-1.67(-3.86%)
Apr 17, 2007
44.30
44.30
43.04
43.28
2,385,804
-1.05(-2.37%)
Apr 16, 2007
43.44
44.41
42.80
44.33
2,837,882
+1.34(+3.12%)
Apr 13, 2007
42.72
43.35
42.01
42.99
2,679,808
+0.46(+1.08%)
Apr 12, 2007
41.12
42.63
41.11
42.53
3,365,604
+1.42(+3.45%)
Apr 11, 2007
42.37
42.43
40.85
41.11
3,980,046
-1.19(-2.81%)
Apr 10, 2007
42.48
42.73
42.06
42.30
2,597,900
-0.18(-0.42%)
Apr 09, 2007
42.57
43.48
42.10
42.48
3,702,049
+0.24(+0.57%)
Apr 05, 2007
42.20
43.35
42.06
42.24
5,902,711
-0.02(-0.05%)
Apr 04, 2007
39.38
42.26
39.15
42.26
5,642,600
+2.93(+7.45%)
Apr 03, 2007
39.47
39.49
38.37
39.33
1,908,785
-0.14(-0.35%)
Apr 02, 2007
39.14
39.59
38.89
39.47
1,632,100
+0.34(+0.87%)
Mar 30, 2007
38.99
39.61
38.80
39.13
2,553,410
+0.27(+0.69%)
Mar 29, 2007
37.37
39.90
37.37
38.86
2,208,030
-0.35(-0.89%)
Mar 28, 2007
39.30
39.30
38.75
39.21
2,308,500
+0.44(+1.13%)
Mar 27, 2007
39.20
39.31
38.53
38.77
1,774,400
-0.72(-1.82%)
Mar 26, 2007
39.21
39.55
38.59
39.49
1,933,209
+0.28(+0.71%)
Mar 23, 2007
38.93
39.35
38.84
39.21
4,832,849
+0.24(+0.62%)
Mar 22, 2007
38.14
39.33
30.10
38.97
5,956,739
+1.33(+3.53%)
Mar 21, 2007
37.00
37.80
36.84
37.64
2,345,819
+0.80(+2.17%)
Mar 20, 2007
37.01
37.39
36.35
36.84
1,442,959
-0.34(-0.91%)
Mar 19, 2007
36.31
37.26
36.25
37.18
2,246,706
+1.11(+3.08%)
Mar 16, 2007
36.31
36.99
35.68
36.07
2,378,700
-0.24(-0.66%)
Mar 15, 2007
36.00
37.21
35.43
36.31
4,608,348
+1.12(+3.18%)
Mar 14, 2007
34.91
35.35
34.44
35.19
2,331,468
+0.28(+0.80%)
Mar 13, 2007
35.63
35.93
34.71
34.91
2,335,600
-0.72(-2.02%)
Mar 12, 2007
35.50
35.94
35.30
35.63
2,051,000
-0.33(-0.92%)
Mar 09, 2007
36.67
36.68
35.68
35.96
2,104,400
-0.28(-0.77%)
Mar 08, 2007
35.77
36.82
35.60
36.24
2,946,000
+0.88(+2.49%)
Mar 07, 2007
35.16
35.77
34.89
35.36
3,988,700
+0.26(+0.74%)
Mar 06, 2007
34.60
35.20
34.29
35.10
3,041,100
+0.83(+2.42%)
Mar 05, 2007
34.59
34.75
32.62
34.27
4,091,105
-0.71(-2.03%)
Mar 02, 2007
35.64
35.79
34.76
34.98
3,367,100
-0.73(-2.04%)
Mar 01, 2007
35.22
36.01
34.56
35.71
2,472,086
+0.03(+0.08%)
Feb 28, 2007
34.84
35.90
33.96
35.68
4,741,300
+0.85(+2.44%)
Feb 27, 2007
36.33
36.84
34.29
34.83
3,782,200
-2.43(-6.52%)
Feb 26, 2007
37.59
37.92
37.11
37.26
2,376,394
-0.41(-1.09%)
Feb 23, 2007
37.81
38.00
37.10
37.67
3,732,500
-0.13(-0.34%)
Feb 22, 2007
35.76
38.06
35.75
37.80
8,119,000
+2.18(+6.12%)
Feb 21, 2007
34.73
35.69
34.25
35.62
3,200,100
+0.75(+2.15%)
Feb 20, 2007
35.04
35.04
34.59
34.87
1,422,900
-0.16(-0.46%)
Feb 16, 2007
34.64
35.16
34.64
35.03
1,674,400
+0.19(+0.55%)
Feb 15, 2007
35.05
35.43
34.83
34.84
1,435,300
-0.37(-1.05%)
Feb 14, 2007
35.44
35.69
34.79
35.21
1,666,766
-0.04(-0.11%)
Feb 13, 2007
34.58
35.29
34.58
35.25
1,656,554
+0.68(+1.97%)
Feb 12, 2007
34.02
34.99
34.00
34.57
1,845,176
-0.35(-1.00%)
Feb 09, 2007
35.25
35.41
34.72
34.92
1,394,600
-0.22(-0.63%)
Feb 08, 2007
35.10
35.41
34.59
35.14
2,000,800
+0.03(+0.09%)
Feb 07, 2007
36.50
36.50
34.80
35.11
2,242,100
-0.78(-2.17%)
Feb 06, 2007
36.19
36.33
35.44
35.89
2,019,100
-0.06(-0.17%)
Feb 05, 2007
36.20
36.77
35.83
35.95
4,463,700
+0.49(+1.38%)
Feb 02, 2007
35.20
35.74
34.77
35.46
2,655,500
+0.17(+0.48%)
Feb 01, 2007
34.60
35.32
34.52
35.29
2,368,200
+0.86(+2.50%)
Jan 31, 2007
34.29
34.76
33.94
34.43
3,018,100
+0.11(+0.32%)
Jan 30, 2007
33.60
34.50
33.32
34.32
3,179,200
+1.00(+3.00%)
Jan 29, 2007
34.06
34.27
32.93
33.32
2,118,800
-0.83(-2.43%)
Jan 26, 2007
34.10
34.43
33.69
34.15
3,202,000
+0.48(+1.43%)
Jan 25, 2007
33.71
35.00
33.17
33.67
5,537,500
-0.36(-1.06%)
Jan 24, 2007
33.40
34.06
32.96
34.03
2,510,100
+0.25(+0.74%)
Jan 23, 2007
33.05
33.87
33.05
33.78
2,723,500
+0.98(+2.99%)
Jan 22, 2007
33.48
33.50
32.30
32.80
1,775,800
-0.27(-0.82%)
Jan 19, 2007
31.72
33.13
31.66
33.07
2,523,300
+1.66(+5.28%)
Jan 18, 2007
31.65
32.13
31.29
31.41
2,008,400
-0.14(-0.44%)
Jan 17, 2007
31.60
31.90
31.34
31.55
1,833,900
-0.04(-0.13%)
Jan 16, 2007
32.15
32.29
31.41
31.59
2,118,300
-0.56(-1.74%)
Jan 12, 2007
31.21
32.27
30.99
32.15
2,466,700
+1.06(+3.41%)
Jan 11, 2007
30.40
31.42
30.36
31.09
2,684,900
+0.64(+2.10%)
Jan 10, 2007
30.25
30.81
30.01
30.45
2,360,000
+0.21(+0.69%)
Jan 09, 2007
29.77
30.31
29.49
30.24
3,261,900
+0.12(+0.40%)
Jan 08, 2007
29.95
30.36
29.73
30.12
3,595,700
+0.93(+3.19%)
Jan 05, 2007
29.20
29.76
29.15
29.19
4,336,000
-0.15(-0.51%)
Jan 04, 2007
30.00
30.12
29.33
29.34
4,010,500
-0.89(-2.94%)
Jan 03, 2007
31.80
31.80
29.98
30.23
5,807,000
-1.90(-5.91%)
Dec 29, 2006
32.20
32.52
31.88
32.13
1,666,400
-0.43(-1.32%)
Dec 28, 2006
33.00
33.28
32.42
32.56
1,256,300
-0.37(-1.12%)
Dec 27, 2006
32.84
33.01
32.37
32.93
1,107,600
+0.09(+0.27%)
Dec 26, 2006
32.80
33.32
32.45
32.84
1,004,900
-0.14(-0.42%)
Dec 22, 2006
33.15
33.30
32.69
32.98
809,500
-0.26(-0.78%)
Dec 21, 2006
33.61
33.95
32.66
33.24
1,571,500
-0.41(-1.22%)
Dec 20, 2006
34.54
34.61
33.60
33.65
1,579,000
-0.88(-2.55%)
Dec 19, 2006
33.50
34.80
33.10
34.53
1,977,000
+0.82(+2.43%)
Dec 18, 2006
35.10
35.42
33.60
33.71
2,393,900
-1.44(-4.10%)
Dec 15, 2006
35.29
35.54
35.13
35.15
2,723,100
-0.76(-2.12%)
Dec 14, 2006
36.02
36.38
35.79
35.91
1,050,500
-0.11(-0.31%)
Dec 13, 2006
35.85
36.50
35.81
36.02
1,034,700
+0.09(+0.25%)
Dec 12, 2006
36.50
36.57
35.67
35.93
1,853,200
-0.67(-1.83%)
Dec 11, 2006
37.48
37.49
36.49
36.60
1,678,900
-1.07(-2.84%)
Dec 08, 2006
37.50
37.72
37.16
37.67
1,399,400
+0.50(+1.35%)
Dec 07, 2006
37.05
37.46
36.37
37.17
1,435,700
+0.37(+1.01%)
Dec 06, 2006
36.70
37.52
36.51
36.80
1,230,500
-0.20(-0.54%)
Dec 05, 2006
37.00
37.25
36.50
37.00
1,445,200
+0.32(+0.87%)
Dec 04, 2006
36.67
36.75
35.97
36.68
1,093,800
-0.14(-0.38%)
Dec 01, 2006
35.92
36.90
35.80
36.82
1,715,300
+0.11(+0.30%)
Nov 30, 2006
36.35
37.15
36.29
36.71
2,847,700
+0.46(+1.27%)
Nov 29, 2006
34.83
36.44
34.65
36.25
2,615,200
+1.52(+4.38%)
Nov 28, 2006
34.10
34.92
34.09
34.73
1,505,700
+0.47(+1.37%)
Nov 27, 2006
34.80
34.90
34.13
34.26
1,497,300
-0.60(-1.72%)
Nov 24, 2006
34.90
35.39
34.86
34.86
773,100
-0.14(-0.40%)
Nov 22, 2006
35.22
35.60
34.64
35.00
1,433,400
-0.22(-0.62%)
Nov 21, 2006
34.50
35.36
34.47
35.22
2,511,000
+0.92(+2.68%)
Nov 20, 2006
33.32
34.56
33.32
34.30
2,091,400
+0.15(+0.44%)
Nov 17, 2006
33.53
34.61
33.27
34.15
2,096,300
+0.43(+1.28%)
Nov 16, 2006
35.28
35.55
33.57
33.72
2,464,100
-1.25(-3.57%)
Nov 15, 2006
34.65
35.37
34.61
34.97
2,104,200
+0.32(+0.92%)
Nov 14, 2006
35.84
35.91
34.48
34.65
1,867,000
-0.98(-2.75%)
Nov 13, 2006
35.21
35.82
34.84
35.63
1,532,600
+0.32(+0.91%)
Nov 10, 2006
36.00
36.14
34.88
35.31
1,567,800
-0.92(-2.54%)
Nov 09, 2006
36.10
37.13
35.78
36.23
2,430,400
+0.52(+1.46%)
Nov 08, 2006
35.53
36.57
35.25
35.71
3,118,900
+0.02(+0.06%)
Nov 07, 2006
36.53
36.67
35.44
35.69
2,149,900
-0.96(-2.62%)
Nov 06, 2006
36.78
37.13
36.24
36.65
1,862,200
-0.45(-1.21%)
Nov 03, 2006
36.03
37.34
36.02
37.10
2,600,400
+1.33(+3.72%)
Nov 02, 2006
34.66
35.84
34.52
35.77
2,004,600
+0.78(+2.23%)
Nov 01, 2006
35.39
35.88
34.81
34.99
2,312,700
-0.40(-1.13%)
Oct 31, 2006
35.75
35.92
34.47
35.39
3,378,000
-0.74(-2.05%)
Oct 30, 2006
37.38
37.41
35.94
36.13
1,989,400
-1.45(-3.86%)
Oct 27, 2006
37.55
38.71
37.40
37.58
3,702,400
+0.09(+0.24%)
Oct 26, 2006
36.00
37.65
36.00
37.49
2,957,100
+0.51(+1.38%)
Oct 25, 2006
36.20
37.06
35.52
36.98
2,768,800
+0.63(+1.73%)
Oct 24, 2006
35.00
36.45
35.00
36.35
2,411,300
+1.28(+3.65%)
Oct 23, 2006
34.50
35.37
34.44
35.07
1,669,500
+0.00(+0.00%)
Oct 20, 2006
34.38
35.61
34.38
35.07
3,157,600
-0.27(-0.76%)
Oct 19, 2006
34.00
35.72
34.00
35.34
3,232,500
+1.95(+5.84%)
Oct 18, 2006
33.91
34.34
33.03
33.39
2,316,800
-0.34(-1.01%)
Oct 17, 2006
34.20
34.20
33.33
33.73
1,877,200
-0.59(-1.72%)
Oct 16, 2006
33.36
34.33
33.30
34.32
2,033,300
+0.83(+2.48%)
Oct 13, 2006
33.30
33.82
32.76
33.49
3,798,100
-0.19(-0.56%)
Oct 12, 2006
31.91
34.21
31.45
33.68
5,172,700
+1.95(+6.15%)
Oct 11, 2006
31.90
32.38
31.30
31.73
2,791,000
-0.75(-2.31%)
Oct 10, 2006
29.95
32.99
29.76
32.48
4,880,100
+2.10(+6.91%)
Oct 09, 2006
31.24
31.43
30.29
30.38
1,988,700
-0.86(-2.75%)
Oct 06, 2006
30.71
31.43
30.41
31.24
2,039,700
+0.54(+1.76%)
Oct 05, 2006
29.95
30.80
29.95
30.70
3,168,800
+1.30(+4.42%)
Oct 04, 2006
29.70
30.15
28.69
29.40
4,621,200
-0.46(-1.54%)
Oct 03, 2006
31.00
31.02
29.77
29.86
2,429,100
-1.40(-4.48%)
Oct 02, 2006
31.72
32.09
31.10
31.26
1,698,800
-0.47(-1.48%)
Sep 29, 2006
31.61
32.00
31.26
31.73
2,714,200
+0.12(+0.38%)
Sep 28, 2006
31.30
31.72
31.06
31.61
2,513,700
+0.31(+0.99%)
Sep 27, 2006
31.45
31.70
30.59
31.30
2,510,400
+0.12(+0.38%)
Sep 26, 2006
30.00
31.23
29.74
31.18
2,747,000
+1.18(+3.93%)
Sep 25, 2006
29.72
30.30
28.07
30.00
3,702,300
+0.12(+0.40%)
Sep 22, 2006
30.41
30.68
29.71
29.88
1,983,700
-0.46(-1.52%)
Sep 21, 2006
29.30
31.20
29.30
30.34
3,803,500
+1.28(+4.40%)
Sep 20, 2006
29.76
30.19
28.94
29.06
3,469,400
-1.05(-3.49%)
Sep 19, 2006
30.68
30.95
29.70
30.11
2,428,800
-0.57(-1.86%)
Sep 18, 2006
30.47
31.04
30.12
30.68
3,855,500
-0.04(-0.13%)
Sep 15, 2006
30.81
31.10
30.10
30.72
4,710,200
-0.09(-0.29%)
Sep 14, 2006
32.40
32.78
30.36
30.81
3,799,600
-1.99(-6.07%)
Sep 13, 2006
31.70
33.50
31.64
32.80
4,665,700
+1.15(+3.63%)
Sep 12, 2006
31.56
32.51
31.25
31.65
2,551,700
-0.16(-0.50%)
Sep 11, 2006
32.37
32.74
31.35
31.81
4,442,800
-1.39(-4.19%)
Sep 08, 2006
34.35
34.63
33.02
33.20
2,669,800
-1.08(-3.15%)
Sep 07, 2006
34.50
34.80
34.05
34.28
3,625,500
-0.79(-2.25%)
Sep 06, 2006
36.00
36.08
34.78
35.07
2,926,300
-1.32(-3.63%)
Sep 05, 2006
36.86
36.86
36.08
36.39
2,194,400
-0.68(-1.83%)
Sep 01, 2006
36.35
37.48
36.10
37.07
1,404,700
+0.60(+1.65%)
Aug 31, 2006
36.47
36.80
36.05
36.47
1,747,100
+0.00(+0.00%)
Aug 30, 2006
37.40
37.50
36.17
36.47
2,229,400
-0.77(-2.07%)
Aug 29, 2006
38.28
38.28
36.75
37.24
2,113,400
-1.03(-2.69%)
Aug 28, 2006
38.30
38.75
37.95
38.27
921,000
-0.69(-1.77%)
Aug 25, 2006
38.43
39.69
38.35
38.96
1,076,900
+0.67(+1.75%)
Aug 24, 2006
38.50
38.79
37.76
38.29
813,200
-0.20(-0.52%)
Aug 23, 2006
38.90
39.31
38.10
38.49
1,098,600
-0.42(-1.08%)
Aug 22, 2006
39.37
39.45
38.61
38.91
1,175,800
-0.45(-1.14%)
Aug 21, 2006
39.40
39.79
39.06
39.36
1,037,100
+0.10(+0.25%)
Aug 18, 2006
38.57
39.26
38.44
39.26
1,151,100
+0.87(+2.27%)
Aug 17, 2006
39.05
39.50
37.89
38.39
1,610,600
-0.71(-1.82%)
Aug 16, 2006
38.50
39.30
38.25
39.10
2,525,100
+1.63(+4.35%)
Aug 15, 2006
37.49
37.89
37.03
37.47
1,773,900
+0.23(+0.62%)
Aug 14, 2006
37.94
38.00
37.04
37.24
1,531,000
-0.70(-1.85%)
Aug 11, 2006
38.82
39.10
37.84
37.94
2,008,700
-0.88(-2.27%)
Aug 10, 2006
39.00
39.26
38.13
38.82
1,913,400
-0.69(-1.75%)
Aug 09, 2006
39.10
40.10
38.39
39.51
2,791,400
+1.14(+2.97%)
Aug 08, 2006
39.90
39.90
38.21
38.37
1,954,300
-1.60(-4.00%)
Aug 07, 2006
40.08
40.64
39.50
39.97
1,959,900
-0.08(-0.20%)
Aug 04, 2006
42.30
42.52
39.93
40.05
1,911,500
-1.70(-4.07%)
Aug 03, 2006
42.00
42.26
41.06
41.75
1,984,800
-0.41(-0.97%)
Aug 02, 2006
42.25
43.19
41.74
42.16
2,816,600
+1.04(+2.53%)
Aug 01, 2006
41.50
42.20
40.30
41.12
3,256,600
-0.04(-0.10%)
Jul 31, 2006
38.25
42.65
38.25
41.16
4,830,100
+2.92(+7.64%)
Jul 28, 2006
36.45
38.67
36.31
38.24
3,250,800
+0.98(+2.63%)
Jul 27, 2006
39.04
39.50
37.20
37.26
4,248,100
-2.28(-5.77%)
Jul 26, 2006
39.68
39.84
38.18
39.54
3,280,400
-0.77(-1.91%)
Jul 25, 2006
39.30
40.65
39.19
40.31
2,235,800
+1.42(+3.65%)
Jul 24, 2006
37.95
39.00
37.70
38.89
3,391,300
+0.98(+2.59%)
Jul 21, 2006
40.02
40.12
37.57
37.91
3,558,300
-1.99(-4.99%)
Jul 20, 2006
41.65
41.90
39.54
39.90
4,740,200
-3.14(-7.30%)
Jul 19, 2006
41.73
43.59
41.73
43.04
3,088,300
+0.89(+2.11%)
Jul 18, 2006
42.50
43.05
41.41
42.15
3,017,400
+0.14(+0.33%)
Jul 17, 2006
42.99
43.70
41.51
42.01
3,259,100
-1.56(-3.58%)
Jul 14, 2006
43.85
44.39
42.47
43.57
2,990,200
-0.03(-0.07%)
Jul 13, 2006
45.75
45.75
43.50
43.60
3,282,000
-1.90(-4.18%)
Jul 12, 2006
45.50
46.12
44.88
45.50
2,693,700
+0.12(+0.26%)
Jul 11, 2006
45.00
45.53
44.10
45.38
2,966,400
+0.55(+1.23%)
Jul 10, 2006
45.24
45.77
44.53
44.83
2,286,500
-0.41(-0.91%)
Jul 07, 2006
46.75
46.87
44.90
45.24
5,378,500
-2.32(-4.88%)
Jul 06, 2006
48.20
48.90
47.15
47.56
3,632,400
-0.19(-0.40%)
Jul 05, 2006
47.00
48.64
46.12
47.75
4,872,900
+0.65(+1.38%)
Jul 03, 2006
47.05
47.34
46.68
47.10
1,208,500
+0.38(+0.81%)
Jun 30, 2006
46.10
47.19
45.61
46.72
2,957,300
+0.67(+1.45%)
Jun 29, 2006
45.16
46.11
44.54
46.05
4,335,200
+1.10(+2.45%)
Jun 28, 2006
44.50
45.50
44.27
44.95
4,556,500
+0.45(+1.01%)
Jun 27, 2006
44.25
44.72
43.92
44.50
29,128,300
-0.01(-0.02%)
Jun 26, 2006
42.81
44.72
42.03
44.51
7,105,800
+1.70(+3.97%)
Jun 23, 2006
40.33
43.17
40.15
42.81
5,875,500
+4.50(+11.75%)
Jun 22, 2006
38.40
38.47
37.57
38.31
2,148,500
+0.60(+1.59%)
Jun 21, 2006
36.60
38.30
36.56
37.71
1,923,200
+1.34(+3.68%)
Jun 20, 2006
37.22
37.62
36.25
36.37
2,616,600
-0.63(-1.70%)
Jun 19, 2006
39.00
39.00
36.55
37.00
2,099,200
-1.94(-4.98%)
Jun 16, 2006
39.20
39.20
37.75
38.94
2,451,600
-0.19(-0.49%)
Jun 15, 2006
37.34
39.50
37.32
39.13
4,057,700
+2.63(+7.21%)
Jun 14, 2006
36.05
36.65
35.49
36.50
2,165,200
+0.91(+2.56%)
Jun 13, 2006
36.05
37.03
35.12
35.59
3,920,800
-1.44(-3.89%)
Jun 12, 2006
39.22
39.46
36.85
37.03
3,030,700
-2.23(-5.68%)
Jun 09, 2006
40.15
40.50
38.69
39.26
1,925,600
-0.56(-1.41%)
Jun 08, 2006
39.25
40.00
37.01
39.82
4,290,800
-0.28(-0.70%)
Jun 07, 2006
42.10
42.39
40.07
40.10
3,940,000
-2.52(-5.91%)
Jun 06, 2006
43.45
43.45
41.90
42.62
2,906,500
-1.12(-2.56%)
Jun 05, 2006
45.55
45.70
43.39
43.74
2,797,200
-1.56(-3.44%)
Jun 02, 2006
44.50
45.67
43.81
45.30
2,617,900
+1.53(+3.50%)
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
.