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 30, 2008
95.88
98.06
95.20
97.56
2,359,249
+2.70(+2.85%)
May 29, 2008
97.60
97.67
93.85
94.86
3,243,440
-3.21(-3.27%)
May 28, 2008
93.20
98.33
91.18
98.07
3,555,976
+3.38(+3.57%)
May 27, 2008
95.50
96.38
93.54
94.69
2,390,705
-1.20(-1.25%)
May 26, 2008
97.37
98.23
93.20
95.89
0
+0.00(+0.00%)
May 23, 2008
97.37
98.23
93.20
95.89
2,496,163
-1.06(-1.09%)
May 22, 2008
98.43
99.47
96.17
96.95
2,749,916
-0.11(-0.11%)
May 21, 2008
99.41
103.28
96.92
97.06
4,324,846
-2.12(-2.14%)
May 20, 2008
96.38
99.74
95.08
99.18
3,145,903
+1.53(+1.57%)
May 19, 2008
101.45
101.45
96.80
97.65
3,657,260
-2.36(-2.36%)
May 16, 2008
96.73
100.01
96.20
100.01
4,008,794
+3.99(+4.16%)
May 15, 2008
93.38
97.80
93.14
96.02
4,426,955
+3.50(+3.78%)
May 14, 2008
95.26
95.66
92.24
92.52
4,871,436
-3.07(-3.21%)
May 13, 2008
91.21
95.85
90.52
95.59
3,550,473
+3.83(+4.17%)
May 12, 2008
90.60
91.94
88.36
91.76
1,762,516
+0.59(+0.65%)
May 09, 2008
91.02
91.92
88.50
91.17
1,528,417
-0.42(-0.46%)
May 08, 2008
88.00
91.74
87.51
91.59
3,306,933
+2.14(+2.39%)
May 07, 2008
91.47
91.50
88.77
89.45
2,306,187
-2.15(-2.35%)
May 06, 2008
88.81
92.11
87.43
91.60
3,527,205
+2.98(+3.36%)
May 05, 2008
85.11
89.39
84.51
88.62
3,383,888
+4.33(+5.14%)
May 02, 2008
81.01
85.00
80.74
84.29
3,531,096
+4.09(+5.10%)
May 01, 2008
80.62
80.98
75.35
80.20
4,548,912
-0.76(-0.94%)
Apr 30, 2008
79.90
82.51
79.72
80.96
3,282,603
+1.75(+2.21%)
Apr 29, 2008
82.20
82.28
78.72
79.21
3,424,734
-2.97(-3.61%)
Apr 28, 2008
82.00
84.08
80.02
82.18
2,776,550
+1.38(+1.71%)
Apr 25, 2008
78.55
81.41
78.34
80.80
2,623,094
+2.52(+3.22%)
Apr 24, 2008
79.03
83.95
78.09
78.28
5,185,779
-2.86(-3.52%)
Apr 23, 2008
86.63
86.69
81.12
81.14
3,498,744
-3.86(-4.54%)
Apr 22, 2008
89.44
89.72
83.74
85.00
3,503,167
-3.10(-3.52%)
Apr 21, 2008
87.89
89.70
86.55
88.10
3,442,181
+1.85(+2.14%)
Apr 18, 2008
83.59
86.88
82.52
86.25
3,792,835
+3.19(+3.84%)
Apr 17, 2008
83.03
84.75
81.75
83.06
2,072,424
-1.22(-1.45%)
Apr 16, 2008
79.93
84.50
79.76
84.28
3,408,403
+5.26(+6.66%)
Apr 15, 2008
80.33
82.00
77.50
79.02
3,454,020
-0.25(-0.32%)
Apr 14, 2008
75.08
79.44
75.08
79.27
2,209,301
+3.64(+4.81%)
Apr 11, 2008
77.00
79.70
75.02
75.63
2,569,024
-2.27(-2.91%)
Apr 10, 2008
76.69
78.87
75.58
77.90
2,710,797
+1.13(+1.47%)
Apr 09, 2008
78.29
78.65
75.81
76.77
2,614,257
-1.44(-1.84%)
Apr 08, 2008
73.50
79.13
73.50
78.21
2,950,128
+3.65(+4.90%)
Apr 07, 2008
77.80
80.44
74.01
74.56
4,200,835
-1.55(-2.04%)
Apr 04, 2008
73.34
77.98
72.70
76.11
5,325,510
+3.45(+4.75%)
Apr 03, 2008
69.34
73.80
69.19
72.66
3,453,875
+2.75(+3.93%)
Apr 02, 2008
69.84
71.30
68.23
69.91
3,356,693
+0.00(+0.00%)
Apr 01, 2008
70.30
70.69
67.33
69.91
2,913,871
+0.72(+1.04%)
Mar 31, 2008
69.75
71.86
67.69
69.19
3,085,545
-0.31(-0.45%)
Mar 28, 2008
70.52
71.41
69.03
69.50
2,394,916
-0.91(-1.29%)
Mar 27, 2008
71.44
72.50
69.46
70.41
3,941,087
-0.18(-0.25%)
Mar 26, 2008
70.56
72.90
70.25
70.59
4,202,239
+2.33(+3.41%)
Mar 25, 2008
65.35
69.65
64.56
68.26
4,698,703
+3.16(+4.85%)
Mar 24, 2008
64.60
66.42
64.12
65.10
2,633,094
+0.90(+1.40%)
Mar 21, 2008
62.57
64.66
60.23
64.20
4,612,718
+0.00(+0.00%)
Mar 20, 2008
62.57
64.66
60.23
64.20
4,612,718
+0.34(+0.53%)
Mar 19, 2008
68.74
70.20
63.86
63.86
3,602,346
-5.14(-7.45%)
Mar 18, 2008
66.16
69.18
66.10
69.00
3,478,675
+4.20(+6.48%)
Mar 17, 2008
66.85
68.22
62.50
64.80
5,174,544
-3.81(-5.55%)
Mar 14, 2008
70.43
71.20
66.04
68.61
4,577,332
-2.53(-3.56%)
Mar 13, 2008
67.84
71.50
65.41
71.14
5,654,021
+2.28(+3.31%)
Mar 12, 2008
70.29
70.95
67.00
68.86
3,935,628
-1.73(-2.45%)
Mar 11, 2008
69.87
72.24
66.68
70.59
6,577,940
+2.36(+3.46%)
Mar 10, 2008
73.32
74.94
67.59
68.23
6,820,588
-5.82(-7.86%)
Mar 07, 2008
76.67
76.78
73.09
74.05
4,408,148
-3.40(-4.39%)
Mar 06, 2008
77.42
80.82
76.89
77.45
4,349,085
-0.15(-0.19%)
Mar 05, 2008
75.01
77.75
73.90
77.60
3,653,694
+3.19(+4.29%)
Mar 04, 2008
75.89
76.82
72.57
74.41
3,163,558
-1.89(-2.48%)
Mar 03, 2008
76.56
78.33
75.03
76.30
2,909,772
+0.32(+0.42%)
Feb 29, 2008
79.35
79.67
75.50
75.98
2,542,143
-4.07(-5.08%)
Feb 28, 2008
78.26
81.39
78.26
80.05
3,031,396
+0.97(+1.23%)
Feb 27, 2008
80.68
81.53
77.86
79.08
2,971,037
-2.25(-2.77%)
Feb 26, 2008
81.32
84.18
79.68
81.33
3,781,684
+0.01(+0.01%)
Feb 25, 2008
76.16
81.43
74.77
81.32
3,624,474
+4.87(+6.37%)
Feb 22, 2008
75.85
76.66
73.75
76.45
2,310,566
+0.76(+1.00%)
Feb 21, 2008
79.36
79.99
75.44
75.69
3,267,045
-2.92(-3.71%)
Feb 20, 2008
77.47
79.00
75.77
78.61
3,261,803
-0.04(-0.05%)
Feb 19, 2008
76.49
79.70
76.31
78.65
3,188,308
+3.57(+4.75%)
Feb 18, 2008
77.88
78.16
72.96
75.08
0
+0.00(+0.00%)
Feb 15, 2008
77.88
78.16
72.96
75.08
5,412,267
-4.80(-6.01%)
Feb 14, 2008
80.33
82.34
79.34
79.88
2,975,960
-0.27(-0.34%)
Feb 13, 2008
77.98
81.22
76.45
80.15
4,137,151
+3.17(+4.12%)
Feb 12, 2008
81.32
81.89
75.63
76.98
4,337,593
-3.98(-4.92%)
Feb 11, 2008
77.67
81.24
77.37
80.96
3,532,665
+3.42(+4.41%)
Feb 08, 2008
75.21
78.19
74.76
77.54
3,248,056
+2.88(+3.86%)
Feb 07, 2008
71.54
75.95
70.82
74.66
2,663,475
+2.31(+3.19%)
Feb 06, 2008
73.55
75.80
71.97
72.35
2,608,515
-0.85(-1.16%)
Feb 05, 2008
75.48
76.29
72.65
73.20
2,856,917
-3.48(-4.54%)
Feb 04, 2008
75.95
77.30
74.50
76.68
2,262,573
+0.74(+0.97%)
Feb 01, 2008
73.32
76.97
73.31
75.94
3,013,760
+3.06(+4.20%)
Jan 31, 2008
68.72
73.98
66.80
72.88
5,066,241
+2.19(+3.10%)
Jan 30, 2008
71.68
73.61
69.78
70.69
4,329,864
-2.31(-3.16%)
Jan 29, 2008
74.49
76.90
72.48
73.00
7,196,322
-3.14(-4.12%)
Jan 28, 2008
73.25
77.23
73.09
76.14
4,658,127
+3.13(+4.29%)
Jan 25, 2008
68.63
76.25
67.81
73.01
8,292,048
+5.20(+7.67%)
Jan 24, 2008
61.41
68.14
61.35
67.81
4,622,518
+6.82(+11.18%)
Jan 23, 2008
57.59
60.99
53.63
60.99
4,908,088
+1.54(+2.59%)
Jan 22, 2008
57.12
60.81
54.22
59.45
3,945,507
-0.35(-0.59%)
Jan 21, 2008
59.55
62.78
58.87
59.80
0
+0.00(+0.00%)
Jan 18, 2008
59.55
62.78
58.87
59.80
5,506,453
+0.77(+1.30%)
Jan 17, 2008
63.50
65.35
58.74
59.03
4,644,250
-4.24(-6.70%)
Jan 16, 2008
67.42
68.05
62.68
63.27
4,369,326
-4.99(-7.31%)
Jan 15, 2008
67.31
71.90
67.31
68.26
4,437,201
-0.66(-0.96%)
Jan 14, 2008
65.66
69.30
65.55
68.92
2,488,812
+3.65(+5.59%)
Jan 11, 2008
66.60
67.57
64.83
65.27
2,263,476
-0.24(-0.37%)
Jan 10, 2008
63.64
66.27
62.49
65.51
2,530,722
+1.27(+1.98%)
Jan 09, 2008
66.01
66.25
61.82
64.24
3,185,338
-1.48(-2.25%)
Jan 08, 2008
64.53
67.80
64.40
65.72
4,384,447
+1.39(+2.16%)
Jan 07, 2008
65.48
66.67
62.85
64.33
3,336,113
-1.15(-1.76%)
Jan 04, 2008
69.91
70.00
65.36
65.48
3,566,247
-3.83(-5.53%)
Jan 03, 2008
71.64
71.67
68.82
69.31
3,157,789
-2.84(-3.94%)
Jan 02, 2008
71.71
72.83
71.69
72.15
2,714,997
+0.63(+0.88%)
Jan 01, 2008
71.67
72.46
71.04
71.52
0
+0.00(+0.00%)
Dec 31, 2007
71.67
72.46
71.04
71.52
936,375
-0.24(-0.33%)
Dec 28, 2007
71.26
72.37
71.16
71.76
1,296,306
+0.63(+0.89%)
Dec 27, 2007
73.20
73.43
70.78
71.13
1,582,427
-2.45(-3.33%)
Dec 26, 2007
73.59
74.18
72.21
73.58
1,590,397
+0.83(+1.14%)
Dec 24, 2007
72.31
73.20
71.12
72.75
770,733
+1.35(+1.89%)
Dec 21, 2007
70.63
71.86
69.76
71.40
2,957,663
+1.40(+2.00%)
Dec 20, 2007
68.64
70.00
67.47
70.00
2,248,241
+1.96(+2.88%)
Dec 19, 2007
67.40
68.28
67.00
68.04
2,719,981
+0.79(+1.17%)
Dec 18, 2007
66.36
67.84
65.88
67.25
3,161,322
+1.50(+2.28%)
Dec 17, 2007
66.51
67.04
65.50
65.75
2,872,939
-0.27(-0.41%)
Dec 14, 2007
65.87
67.96
65.29
66.02
3,186,071
+0.31(+0.47%)
Dec 13, 2007
64.45
65.99
64.00
65.71
2,797,915
+0.71(+1.09%)
Dec 12, 2007
63.38
65.14
62.71
65.00
3,701,673
+3.15(+5.09%)
Dec 11, 2007
65.76
65.76
61.56
61.85
3,178,215
-3.46(-5.30%)
Dec 10, 2007
63.66
66.02
63.66
65.31
3,297,211
+1.70(+2.67%)
Dec 07, 2007
63.62
64.07
61.81
63.61
1,691,318
+0.46(+0.73%)
Dec 06, 2007
61.12
63.30
60.85
63.15
2,454,690
+2.30(+3.78%)
Dec 05, 2007
58.53
61.22
58.53
60.85
4,611,415
+2.97(+5.13%)
Dec 04, 2007
56.94
58.18
56.38
57.88
1,975,800
+0.53(+0.92%)
Dec 03, 2007
58.64
60.00
57.10
57.35
4,609,336
-1.93(-3.26%)
Nov 30, 2007
59.88
60.18
57.90
59.28
2,744,789
+0.42(+0.71%)
Nov 29, 2007
60.00
60.00
58.38
58.86
2,817,482
-0.73(-1.23%)
Nov 28, 2007
57.10
59.98
56.79
59.59
3,214,116
+3.33(+5.92%)
Nov 27, 2007
55.14
56.75
54.00
56.26
3,673,077
+1.26(+2.29%)
Nov 26, 2007
54.68
57.98
54.68
55.00
2,811,756
+0.05(+0.09%)
Nov 23, 2007
53.78
55.24
53.53
54.95
741,400
+1.51(+2.83%)
Nov 21, 2007
54.53
54.95
53.03
53.44
1,884,122
-1.11(-2.03%)
Nov 20, 2007
50.30
55.39
50.30
54.55
4,105,987
+4.37(+8.71%)
Nov 19, 2007
50.53
51.24
49.69
50.18
2,572,740
-0.77(-1.51%)
Nov 16, 2007
50.49
51.81
49.82
50.95
2,353,220
+0.90(+1.80%)
Nov 15, 2007
52.33
52.33
49.14
50.05
2,299,500
-2.38(-4.54%)
Nov 14, 2007
53.02
53.99
52.08
52.43
2,450,883
+0.36(+0.69%)
Nov 13, 2007
50.68
52.08
50.02
52.07
3,005,153
+1.59(+3.15%)
Nov 12, 2007
55.97
55.97
50.10
50.48
4,148,889
-5.48(-9.79%)
Nov 09, 2007
56.40
57.32
55.33
55.96
2,178,200
-1.03(-1.81%)
Nov 08, 2007
56.45
57.72
55.13
56.99
2,977,796
+0.59(+1.05%)
Nov 07, 2007
57.82
58.49
56.40
56.40
2,202,998
-1.40(-2.42%)
Nov 06, 2007
55.87
58.03
55.49
57.80
2,349,995
+2.70(+4.90%)
Nov 05, 2007
53.97
55.60
53.83
55.10
1,738,000
-0.19(-0.34%)
Nov 02, 2007
54.27
55.47
52.74
55.29
2,020,100
+1.92(+3.60%)
Nov 01, 2007
56.13
56.20
53.14
53.37
3,753,725
-3.13(-5.54%)
Oct 31, 2007
55.41
57.06
55.15
56.50
2,515,200
+1.56(+2.84%)
Oct 30, 2007
56.54
57.10
54.81
54.94
1,945,600
-1.79(-3.16%)
Oct 29, 2007
57.72
57.78
55.57
56.73
2,738,100
-0.59(-1.03%)
Oct 26, 2007
54.45
58.05
54.45
57.32
5,444,469
+3.65(+6.80%)
Oct 25, 2007
49.00
54.25
48.99
53.67
4,669,230
+3.63(+7.25%)
Oct 24, 2007
49.37
50.40
48.48
50.04
2,197,900
+0.52(+1.05%)
Oct 23, 2007
50.24
50.59
48.72
49.52
2,158,300
-0.14(-0.28%)
Oct 22, 2007
48.21
50.11
48.17
49.66
2,974,800
+0.81(+1.66%)
Oct 19, 2007
51.48
51.82
48.85
48.85
3,902,000
-2.78(-5.38%)
Oct 18, 2007
51.39
52.00
50.94
51.63
2,241,000
+0.20(+0.39%)
Oct 17, 2007
51.34
52.00
50.78
51.43
1,820,800
+0.04(+0.08%)
Oct 16, 2007
51.32
51.99
50.99
51.39
3,069,800
+0.07(+0.14%)
Oct 15, 2007
50.83
51.76
50.72
51.32
2,124,800
+0.96(+1.91%)
Oct 12, 2007
50.40
50.96
49.75
50.36
1,758,169
-0.01(-0.02%)
Oct 11, 2007
50.50
52.74
48.72
50.37
6,566,850
+0.67(+1.35%)
Oct 10, 2007
48.00
49.98
47.81
49.70
3,977,999
+1.60(+3.33%)
Oct 09, 2007
46.84
48.10
46.70
48.10
3,034,700
+1.85(+4.00%)
Oct 08, 2007
45.65
46.36
45.56
46.25
1,902,900
+0.17(+0.37%)
Oct 05, 2007
45.42
46.70
45.08
46.08
2,804,500
+0.74(+1.63%)
Oct 04, 2007
45.55
46.46
45.04
45.34
4,248,500
-1.81(-3.84%)
Oct 03, 2007
48.00
48.40
46.97
47.15
2,642,100
-0.71(-1.48%)
Oct 02, 2007
47.07
48.00
46.58
47.86
3,413,700
+0.53(+1.12%)
Oct 01, 2007
46.89
47.73
46.64
47.33
2,675,700
+0.73(+1.57%)
Sep 28, 2007
45.99
47.34
45.98
46.60
2,429,300
+0.60(+1.30%)
Sep 27, 2007
46.10
46.49
45.33
46.00
1,724,200
+0.58(+1.28%)
Sep 26, 2007
45.01
45.50
44.64
45.42
1,890,300
+0.36(+0.80%)
Sep 25, 2007
44.95
45.39
43.75
45.06
1,796,300
-0.43(-0.95%)
Sep 24, 2007
45.41
46.49
45.16
45.49
1,450,400
+0.23(+0.51%)
Sep 21, 2007
45.51
45.82
44.66
45.26
1,623,400
+0.23(+0.51%)
Sep 20, 2007
45.11
45.16
44.24
45.03
1,707,100
-0.08(-0.18%)
Sep 19, 2007
46.67
47.46
44.95
45.11
2,913,200
-1.28(-2.76%)
Sep 18, 2007
44.87
46.39
44.12
46.39
2,273,400
+1.52(+3.39%)
Sep 17, 2007
44.29
45.49
43.94
44.87
2,105,300
+0.52(+1.17%)
Sep 14, 2007
43.98
44.54
43.31
44.35
1,631,300
+0.37(+0.84%)
Sep 13, 2007
43.10
44.52
42.89
43.98
2,200,400
+1.10(+2.57%)
Sep 12, 2007
41.99
43.74
41.72
42.88
2,008,700
+0.77(+1.83%)
Sep 11, 2007
40.65
42.36
40.64
42.11
1,789,700
+1.29(+3.16%)
Sep 10, 2007
41.27
41.57
39.27
40.82
1,873,900
-0.17(-0.41%)
Sep 07, 2007
41.50
42.26
40.72
40.99
2,391,800
-1.30(-3.07%)
Sep 06, 2007
40.35
42.56
40.24
42.29
2,744,700
+2.07(+5.15%)
Sep 05, 2007
40.91
41.37
39.76
40.22
2,222,500
-0.95(-2.31%)
Sep 04, 2007
39.88
41.75
39.01
41.17
1,353,700
+1.29(+3.23%)
Aug 31, 2007
39.96
40.48
39.71
39.88
1,360,400
+0.55(+1.40%)
Aug 30, 2007
40.18
40.30
38.69
39.33
2,072,900
-0.85(-2.12%)
Aug 29, 2007
39.03
40.45
38.54
40.18
1,921,800
+1.32(+3.40%)
Aug 28, 2007
39.94
40.17
38.58
38.86
1,399,508
-1.53(-3.79%)
Aug 27, 2007
40.94
41.28
39.81
40.39
1,102,133
-0.78(-1.89%)
Aug 24, 2007
40.41
41.35
40.23
41.17
1,288,100
+0.80(+1.98%)
Aug 23, 2007
40.03
40.69
39.52
40.37
1,451,500
+0.34(+0.85%)
Aug 22, 2007
38.80
40.24
38.80
40.03
2,633,127
+1.53(+3.97%)
Aug 21, 2007
38.99
39.50
37.95
38.50
1,888,992
-0.49(-1.26%)
Aug 20, 2007
39.00
39.29
37.89
38.99
2,525,376
+0.45(+1.17%)
Aug 17, 2007
37.16
38.69
36.44
38.54
4,441,605
+2.14(+5.88%)
Aug 16, 2007
37.27
37.31
34.37
36.40
5,272,849
-0.87(-2.33%)
Aug 15, 2007
38.81
39.41
37.09
37.27
2,802,804
-1.37(-3.55%)
Aug 14, 2007
39.90
40.40
38.61
38.64
2,288,336
-1.09(-2.74%)
Aug 13, 2007
40.57
41.58
39.30
39.73
2,330,700
-0.84(-2.07%)
Aug 10, 2007
40.40
42.06
40.00
40.57
3,546,654
-1.01(-2.43%)
Aug 09, 2007
41.99
43.15
40.37
41.58
4,619,421
-0.41(-0.98%)
Aug 08, 2007
40.21
43.07
40.21
41.99
3,379,900
+1.76(+4.37%)
Aug 07, 2007
38.74
40.61
37.91
40.23
5,109,913
+1.42(+3.66%)
Aug 06, 2007
37.92
38.84
36.63
38.81
6,020,070
+0.54(+1.41%)
Aug 03, 2007
38.62
40.92
38.14
38.27
4,381,122
-2.65(-6.48%)
Aug 02, 2007
41.77
42.00
40.38
40.92
2,889,490
-0.80(-1.92%)
Aug 01, 2007
42.30
42.72
40.07
41.72
4,154,724
+0.07(+0.17%)
Jul 31, 2007
42.30
43.09
41.56
41.65
3,781,846
+0.00(+0.00%)
Jul 30, 2007
41.05
42.30
40.40
41.65
4,093,677
+0.67(+1.63%)
Jul 27, 2007
40.38
42.43
40.23
40.98
7,423,760
+0.66(+1.64%)
Jul 26, 2007
41.67
42.63
39.05
40.32
5,557,904
-1.48(-3.54%)
Jul 25, 2007
42.25
42.50
40.75
41.80
5,639,246
-0.73(-1.72%)
Jul 24, 2007
44.61
46.18
42.11
42.53
4,877,974
-2.76(-6.09%)
Jul 23, 2007
45.60
45.84
44.61
45.29
2,916,951
-1.01(-2.18%)
Jul 20, 2007
47.67
47.75
45.20
46.30
2,663,900
-1.37(-2.87%)
Jul 19, 2007
45.87
47.82
45.87
47.67
1,839,967
+0.91(+1.95%)
Jul 18, 2007
45.50
46.81
45.50
46.76
2,763,382
-0.45(-0.95%)
Jul 17, 2007
48.19
48.35
47.08
47.21
2,079,975
-1.40(-2.88%)
Jul 16, 2007
50.06
50.06
47.79
48.61
2,684,332
-1.44(-2.88%)
Jul 13, 2007
48.25
50.21
48.10
50.05
2,908,300
+1.66(+3.43%)
Jul 12, 2007
48.10
48.56
47.55
48.39
2,054,700
+0.84(+1.77%)
Jul 11, 2007
47.40
47.70
46.75
47.55
1,737,700
+0.26(+0.55%)
Jul 10, 2007
48.10
48.46
46.25
47.29
3,783,989
-1.69(-3.45%)
Jul 09, 2007
48.41
49.47
48.16
48.98
3,141,700
+0.98(+2.04%)
Jul 06, 2007
47.40
48.21
47.09
48.00
3,687,713
+0.96(+2.04%)
Jul 05, 2007
47.07
47.50
46.69
47.04
2,186,800
-0.13(-0.28%)
Jul 03, 2007
47.02
47.33
46.56
47.17
1,582,000
+0.51(+1.09%)
Jul 02, 2007
46.50
46.75
46.15
46.66
3,268,423
+0.55(+1.19%)
Jun 29, 2007
46.71
47.28
45.76
46.11
1,911,700
-0.06(-0.13%)
Jun 28, 2007
46.02
47.29
46.02
46.17
2,971,833
+0.34(+0.74%)
Jun 27, 2007
45.50
45.91
44.34
45.83
3,995,519
-0.05(-0.11%)
Jun 26, 2007
47.18
47.35
45.50
45.88
2,756,300
-1.28(-2.71%)
Jun 25, 2007
47.68
48.04
46.77
47.16
1,797,575
-0.47(-0.99%)
Jun 22, 2007
48.08
48.59
47.42
47.63
1,856,752
-0.66(-1.37%)
Jun 21, 2007
47.31
48.88
47.56
48.29
1,961,642
+0.98(+2.07%)
Jun 20, 2007
49.36
49.85
47.21
47.31
2,182,600
-1.37(-2.81%)
Jun 19, 2007
49.01
49.61
48.51
48.68
2,037,200
+0.38(+0.79%)
Jun 18, 2007
48.33
48.79
47.57
48.30
2,541,400
+0.35(+0.73%)
Jun 15, 2007
48.73
49.12
47.70
47.95
1,556,200
-0.13(-0.27%)
Jun 14, 2007
46.95
48.38
46.88
48.08
1,747,700
+1.13(+2.41%)
Jun 13, 2007
45.34
47.33
45.34
46.95
2,309,700
+1.82(+4.03%)
Jun 12, 2007
45.56
46.08
44.95
45.13
1,652,300
-1.05(-2.27%)
Jun 11, 2007
45.90
46.50
45.46
46.18
1,411,240
+0.18(+0.39%)
Jun 08, 2007
45.32
46.07
44.23
46.00
2,577,992
+0.70(+1.55%)
Jun 07, 2007
47.07
47.72
45.15
45.30
2,800,632
-1.86(-3.94%)
Jun 06, 2007
48.26
48.30
46.78
47.16
2,502,800
-1.33(-2.74%)
Jun 05, 2007
49.20
49.50
48.32
48.49
2,479,126
-1.07(-2.16%)
Jun 04, 2007
48.98
49.69
48.35
49.56
1,841,900
+0.59(+1.20%)
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
.