Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Oil & Gas (NY: COG )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.86 40.90 38.12 38.47 1,950,416 -2.63(-6.40%)
Oct 29, 2009 40.42 41.67 40.35 41.10 1,925,716 +1.26(+3.16%)
Oct 28, 2009 41.65 42.08 39.61 39.84 2,563,124 -2.21(-5.26%)
Oct 27, 2009 42.31 42.80 41.19 42.05 5,236,896 +3.74(+9.76%)
Oct 26, 2009 38.90 40.03 38.01 38.31 1,995,868 -0.59(-1.52%)
Oct 23, 2009 39.02 39.12 38.56 38.90 1,591,462 -0.85(-2.14%)
Oct 22, 2009 40.50 40.50 38.93 39.75 1,542,932 -0.65(-1.61%)
Oct 21, 2009 39.82 41.58 39.82 40.40 2,496,307 +0.76(+1.92%)
Oct 20, 2009 39.00 39.77 38.97 39.64 1,073,031 -0.17(-0.43%)
Oct 19, 2009 38.91 39.93 38.34 39.81 2,073,000 +0.24(+0.61%)
Oct 16, 2009 39.43 39.86 39.03 39.57 753,045 -0.29(-0.73%)
Oct 15, 2009 38.73 39.90 38.53 39.86 967,956 +0.76(+1.94%)
Oct 14, 2009 38.65 39.20 38.56 39.10 1,184,027 +1.01(+2.65%)
Oct 13, 2009 37.70 38.34 36.91 38.09 898,827 +0.32(+0.85%)
Oct 12, 2009 37.89 38.15 37.11 37.77 922,864 +0.99(+2.69%)
Oct 09, 2009 37.06 37.56 36.61 36.78 1,081,182 -0.39(-1.05%)
Oct 08, 2009 36.05 37.29 36.02 37.17 1,209,863 +1.39(+3.88%)
Oct 07, 2009 35.97 36.45 35.30 35.78 1,064,022 -0.34(-0.94%)
Oct 06, 2009 35.36 36.41 35.35 36.12 1,209,300 +1.17(+3.35%)
Oct 05, 2009 34.23 35.16 33.92 34.95 1,455,519 +0.72(+2.10%)
Oct 02, 2009 33.50 34.46 33.33 34.23 1,387,790 +0.09(+0.26%)
Oct 01, 2009 35.65 35.80 34.09 34.14 1,117,497 -1.61(-4.50%)
Sep 30, 2009 36.12 36.35 34.91 35.75 1,583,613 +0.01(+0.03%)
Sep 29, 2009 35.61 36.15 35.08 35.74 1,885,898 +0.48(+1.36%)
Sep 28, 2009 33.99 35.63 33.39 35.26 3,123,449 +1.57(+4.66%)
Sep 25, 2009 36.00 36.31 32.20 33.69 7,367,333 -2.37(-6.57%)
Sep 24, 2009 36.70 36.93 35.54 36.06 1,174,143 -0.82(-2.22%)
Sep 23, 2009 38.44 38.44 36.76 36.88 1,582,920 -1.54(-4.01%)
Sep 22, 2009 38.12 38.56 37.65 38.42 1,153,562 +1.12(+3.00%)
Sep 21, 2009 37.11 37.45 36.34 37.30 1,146,434 -0.44(-1.17%)
Sep 18, 2009 38.61 39.00 37.20 37.74 1,930,408 -0.62(-1.62%)
Sep 17, 2009 39.05 39.47 37.91 38.36 1,891,452 +0.42(+1.11%)
Sep 16, 2009 38.41 39.32 37.80 37.94 1,600,691 -0.26(-0.68%)
Sep 15, 2009 37.47 38.67 37.33 38.20 1,330,391 +0.93(+2.50%)
Sep 14, 2009 36.91 37.29 36.53 37.27 1,251,818 +0.02(+0.05%)
Sep 11, 2009 37.84 38.42 37.06 37.25 1,078,851 -0.44(-1.17%)
Sep 10, 2009 36.56 37.72 36.11 37.69 1,153,469 +1.17(+3.20%)
Sep 09, 2009 36.85 36.87 35.98 36.52 922,224 +0.34(+0.94%)
Sep 08, 2009 35.79 36.43 35.70 36.18 904,244 +1.23(+3.52%)
Sep 04, 2009 34.43 35.03 34.27 34.95 1,037,544 +0.55(+1.60%)
Sep 03, 2009 35.00 35.17 34.16 34.40 917,565 -0.24(-0.69%)
Sep 02, 2009 34.49 35.11 34.31 34.64 1,233,208 -0.07(-0.20%)
Sep 01, 2009 34.98 35.86 34.53 34.71 1,760,294 -0.54(-1.53%)
Aug 31, 2009 35.65 35.70 34.84 35.25 1,130,037 -0.98(-2.70%)
Aug 28, 2009 36.73 37.14 35.87 36.23 972,180 -0.17(-0.47%)
Aug 27, 2009 36.43 36.63 35.30 36.40 835,310 -0.28(-0.76%)
Aug 26, 2009 36.43 37.00 36.08 36.68 801,982 -0.02(-0.05%)
Aug 25, 2009 38.00 38.23 36.51 36.70 1,387,305 -1.01(-2.68%)
Aug 24, 2009 37.98 38.39 37.40 37.71 1,277,288 +0.06(+0.16%)
Aug 21, 2009 36.29 38.00 36.29 37.65 1,869,053 +1.60(+4.44%)
Aug 20, 2009 35.52 36.12 35.21 36.05 1,244,386 +0.58(+1.64%)
Aug 19, 2009 34.21 35.99 34.03 35.47 1,226,871 +0.77(+2.22%)
Aug 18, 2009 33.89 34.78 33.77 34.70 822,772 +1.18(+3.52%)
Aug 17, 2009 34.39 34.49 33.25 33.52 1,429,059 -1.58(-4.50%)
Aug 14, 2009 36.29 36.30 34.84 35.10 926,202 -1.11(-3.07%)
Aug 13, 2009 36.17 36.78 35.50 36.21 1,338,122 +0.42(+1.17%)
Aug 12, 2009 35.22 36.13 35.16 35.79 1,237,222 +0.57(+1.62%)
Aug 11, 2009 35.44 35.58 35.00 35.22 933,488 -0.49(-1.37%)
Aug 10, 2009 35.39 36.05 35.18 35.71 1,006,471 +0.26(+0.73%)
Aug 07, 2009 35.45 35.90 34.55 35.45 1,146,874 +0.41(+1.17%)
Aug 06, 2009 35.38 35.72 34.47 35.04 1,089,663 -0.17(-0.48%)
Aug 05, 2009 36.40 36.49 34.91 35.21 1,637,216 -1.12(-3.08%)
Aug 04, 2009 36.46 37.01 36.21 36.33 1,243,631 -0.48(-1.30%)
Aug 03, 2009 35.99 37.36 35.91 36.81 1,490,186 +1.68(+4.78%)
Jul 31, 2009 34.79 35.75 34.67 35.13 1,605,624 +0.02(+0.06%)
Jul 30, 2009 34.76 35.73 34.50 35.11 902,216 +0.83(+2.42%)
Jul 29, 2009 34.76 34.76 33.58 34.28 1,064,624 -1.04(-2.94%)
Jul 28, 2009 35.26 35.47 34.22 35.32 1,500,025 -0.29(-0.81%)
Jul 27, 2009 35.30 35.74 35.09 35.61 1,620,477 -0.62(-1.71%)
Jul 24, 2009 36.74 36.81 34.34 36.23 920 -0.89(-2.40%)
Jul 23, 2009 34.94 37.73 34.94 37.12 3,188,816 +1.84(+5.22%)
Jul 22, 2009 34.46 35.72 34.19 35.28 2,118,353 +0.24(+0.68%)
Jul 21, 2009 35.03 35.82 34.25 35.04 1,625,936 +0.27(+0.78%)
Jul 20, 2009 34.42 34.92 33.87 34.77 1,414,346 +0.90(+2.66%)
Jul 17, 2009 33.32 34.28 33.08 33.87 1,351,830 +0.26(+0.77%)
Jul 16, 2009 32.12 33.78 31.96 33.61 1,830,131 +1.15(+3.54%)
Jul 15, 2009 31.72 32.70 31.72 32.46 1,646,281 +1.19(+3.81%)
Jul 14, 2009 30.65 31.29 30.47 31.27 1,729,949 +1.05(+3.47%)
Jul 13, 2009 29.08 30.23 28.99 30.22 1,601,090 +0.74(+2.51%)
Jul 10, 2009 28.85 29.73 28.37 29.48 1,704,304 +0.01(+0.03%)
Jul 09, 2009 28.26 29.85 28.26 29.47 2,561,657 +1.49(+5.33%)
Jul 08, 2009 28.02 28.59 27.26 27.98 1,667,145 -0.10(-0.36%)
Jul 07, 2009 28.66 28.96 28.01 28.08 1,615,629 -0.75(-2.60%)
Jul 06, 2009 29.78 29.78 27.99 28.83 2,541,294 -1.53(-5.04%)
Jul 02, 2009 30.96 31.11 30.02 30.36 1,733,918 -1.15(-3.65%)
Jul 01, 2009 31.77 32.57 31.37 31.51 2,257,125 +0.87(+2.84%)
Jun 30, 2009 30.74 31.40 29.81 30.64 1,999,187 +0.06(+0.20%)
Jun 29, 2009 30.99 31.34 30.52 30.58 1,690,528 -0.08(-0.26%)
Jun 26, 2009 30.52 30.91 30.02 30.66 1,780,938 -0.09(-0.29%)
Jun 25, 2009 30.30 31.16 30.13 30.75 2,296,069 +1.09(+3.67%)
Jun 24, 2009 29.44 30.06 29.13 29.66 1,495,721 +0.35(+1.19%)
Jun 23, 2009 29.88 30.00 28.62 29.31 1,860,713 -0.23(-0.78%)
Jun 22, 2009 31.20 31.41 29.25 29.54 2,125,018 -2.28(-7.17%)
Jun 19, 2009 32.15 32.66 31.57 31.82 1,585,619 -0.19(-0.59%)
Jun 18, 2009 32.41 32.71 31.46 32.01 1,421,482 -0.52(-1.60%)
Jun 17, 2009 32.35 32.84 31.41 32.53 1,501,020 -0.24(-0.73%)
Jun 16, 2009 34.97 35.24 32.74 32.77 2,416,787 -2.12(-6.09%)
Jun 15, 2009 34.86 35.50 34.04 34.90 1,148,770 -0.70(-1.95%)
Jun 12, 2009 35.14 35.64 34.75 35.59 1,283,320 -0.61(-1.69%)
Jun 11, 2009 36.51 37.37 36.19 36.20 2,850,247 -0.48(-1.31%)
Jun 10, 2009 36.64 37.03 35.53 36.68 1,612,705 +0.65(+1.80%)
Jun 09, 2009 35.43 36.45 35.34 36.03 1,041,577 +0.95(+2.71%)
Jun 08, 2009 35.14 35.36 34.19 35.08 1,474,191 -0.51(-1.43%)
Jun 05, 2009 36.14 36.69 35.11 35.59 1,437,339 -0.27(-0.75%)
Jun 04, 2009 34.18 35.96 34.18 35.86 1,635,938 +1.91(+5.63%)
Jun 03, 2009 35.46 35.66 33.22 33.95 2,037,775 -2.52(-6.91%)
Jun 02, 2009 36.68 36.90 35.89 36.47 1,581,174 -0.43(-1.17%)
Jun 01, 2009 35.97 37.64 35.96 36.90 2,320,567 +1.77(+5.04%)
May 29, 2009 34.75 35.69 34.54 35.13 1,537,626 +0.92(+2.69%)
May 28, 2009 32.23 34.44 31.99 34.21 2,785,628 +2.40(+7.54%)
May 27, 2009 31.65 32.55 31.60 31.81 2,098,684 +0.43(+1.37%)
May 26, 2009 29.48 31.44 29.04 31.38 2,406,373 +1.52(+5.09%)
May 22, 2009 30.38 30.79 29.84 29.86 1,448,356 -0.28(-0.93%)
May 21, 2009 31.46 31.48 29.49 30.14 2,870,705 -1.79(-5.61%)
May 20, 2009 33.02 33.46 31.92 31.93 2,346,251 -0.57(-1.75%)
May 19, 2009 32.78 33.54 32.44 32.50 1,692,222 -0.31(-0.94%)
May 18, 2009 31.42 32.82 31.31 32.81 1,391,979 +1.99(+6.46%)
May 15, 2009 31.34 31.84 30.37 30.82 1,514,661 -0.65(-2.07%)
May 14, 2009 30.71 31.94 30.16 31.47 1,602,578 +0.65(+2.11%)
May 13, 2009 31.75 32.24 30.73 30.82 2,153,310 -1.61(-4.96%)
May 12, 2009 33.52 33.72 31.09 32.43 2,056,082 -0.68(-2.05%)
May 11, 2009 34.07 34.07 32.84 33.11 885,254 -1.46(-4.22%)
May 08, 2009 33.02 34.94 32.86 34.57 2,056,693 +2.26(+6.99%)
May 07, 2009 34.91 35.38 31.67 32.31 2,997,924 -1.92(-5.60%)
May 06, 2009 33.54 34.90 33.50 34.23 1,736,537 +0.98(+2.95%)
May 05, 2009 33.81 34.19 32.39 33.25 1,264,796 -0.93(-2.72%)
May 04, 2009 33.90 34.18 33.76 34.18 1,495,985 +2.17(+6.78%)
May 01, 2009 30.25 32.41 30.02 32.01 1,621,880 +1.82(+6.03%)
Apr 30, 2009 31.48 32.12 29.95 30.19 2,127,018 -1.03(-3.30%)
Apr 29, 2009 30.58 31.80 30.02 31.22 4,467,555 +2.42(+8.40%)
Apr 28, 2009 27.68 29.40 27.50 28.80 2,302,024 +0.67(+2.38%)
Apr 27, 2009 27.78 28.51 27.39 28.13 1,157,036 -0.26(-0.92%)
Apr 24, 2009 28.11 28.82 28.11 28.39 1,591,711 +0.64(+2.31%)
Apr 23, 2009 27.15 28.17 26.70 27.75 1,728,840 +1.12(+4.21%)
Apr 22, 2009 26.48 27.48 26.39 26.63 1,734,517 -0.36(-1.33%)
Apr 21, 2009 26.01 27.35 25.78 26.99 1,132,299 +0.62(+2.35%)
Apr 20, 2009 28.25 28.41 26.29 26.37 1,796,505 -2.76(-9.47%)
Apr 17, 2009 28.70 29.48 28.40 29.13 1,315,946 +0.85(+3.01%)
Apr 16, 2009 27.83 28.58 27.28 28.28 1,338,422 +0.70(+2.54%)
Apr 15, 2009 27.74 27.92 26.89 27.58 1,959,329 -0.34(-1.22%)
Apr 14, 2009 27.74 29.00 27.46 27.92 1,410,485 -0.05(-0.18%)
Apr 13, 2009 27.92 28.42 27.14 27.97 1,833,315 -0.57(-2.00%)
Apr 09, 2009 27.78 28.64 27.77 28.54 1,800,219 +1.52(+5.63%)
Apr 08, 2009 26.45 27.33 25.37 27.02 1,707,163 +0.78(+2.97%)
Apr 07, 2009 26.55 26.78 25.85 26.24 1,816,579 -1.00(-3.67%)
Apr 06, 2009 26.80 27.35 26.17 27.24 2,307,458 +0.02(+0.07%)
Apr 03, 2009 25.52 27.28 25.50 27.22 1,925,495 +1.59(+6.20%)
Apr 02, 2009 25.18 26.34 25.17 25.63 1,619,428 +1.25(+5.13%)
Apr 01, 2009 22.66 24.52 22.46 24.38 1,331,908 +0.81(+3.44%)
Mar 31, 2009 24.17 24.63 23.50 23.57 2,210,240 -0.38(-1.59%)
Mar 30, 2009 24.21 24.51 23.55 23.95 1,666,338 -2.59(-9.76%)
Mar 26, 2009 28.08 28.31 26.33 26.54 2,860,712 -0.71(-2.61%)
Mar 25, 2009 27.80 27.99 26.17 27.25 1,718,574 -0.57(-2.05%)
Mar 24, 2009 26.86 28.38 26.44 27.82 3,152,314 +0.31(+1.13%)
Mar 23, 2009 27.00 27.52 26.80 27.51 1,921,949 +2.37(+9.43%)
Mar 20, 2009 26.70 26.76 24.87 25.14 1,924,850 -1.46(-5.49%)
Mar 19, 2009 25.21 26.83 25.21 26.60 2,396,900 +2.12(+8.68%)
Mar 18, 2009 24.09 24.95 23.33 24.48 3,751,090 +0.07(+0.27%)
Mar 17, 2009 23.08 24.59 22.56 24.41 3,151,252 +1.52(+6.64%)
Mar 16, 2009 22.77 23.62 22.12 22.89 1,502,246 +0.32(+1.42%)
Mar 13, 2009 23.16 23.46 22.35 22.57 0 -0.56(-2.42%)
Mar 12, 2009 21.61 23.28 21.45 23.13 1,842,566 +1.51(+6.98%)
Mar 11, 2009 22.15 22.83 21.09 21.62 1,796,626 -0.35(-1.59%)
Mar 10, 2009 21.40 22.24 21.10 21.97 2,842,506 +1.15(+5.52%)
Mar 09, 2009 20.08 21.62 20.08 20.82 2,526,352 +0.18(+0.87%)
Mar 06, 2009 21.06 21.41 19.84 20.64 0 +0.31(+1.52%)
Mar 05, 2009 20.19 21.37 20.05 20.33 2,496,151 -0.43(-2.07%)
Mar 04, 2009 19.08 21.28 19.08 20.76 3,251,891 +2.62(+14.44%)
Mar 02, 2009 19.78 19.95 17.84 18.14 2,289,246 -2.23(-10.95%)
Feb 27, 2009 19.91 21.27 19.47 20.37 0 -0.13(-0.63%)
Feb 26, 2009 21.16 21.58 20.45 20.50 2,641,483 -0.18(-0.87%)
Feb 25, 2009 20.65 21.24 20.10 20.68 2,723,056 -0.29(-1.38%)
Feb 24, 2009 20.39 21.12 19.75 20.97 2,833,647 +0.72(+3.56%)
Feb 23, 2009 22.03 22.03 20.20 20.25 1,867,520 -1.19(-5.55%)
Feb 20, 2009 21.70 22.06 20.85 21.44 0 -0.77(-3.47%)
Feb 19, 2009 22.62 23.13 22.12 22.21 2,323,547 -0.10(-0.45%)
Feb 18, 2009 24.07 24.07 22.07 22.31 4,344,620 -1.52(-6.38%)
Feb 17, 2009 24.72 24.95 23.72 23.83 3,203,714 -2.15(-8.28%)
Feb 13, 2009 27.08 27.25 24.50 25.98 7,897,102 -2.54(-8.91%)
Feb 12, 2009 27.63 28.61 27.21 28.52 2,622,790 +0.12(+0.42%)
Feb 11, 2009 30.04 30.47 27.47 28.40 2,649,690 -1.21(-4.09%)
Feb 10, 2009 30.97 31.86 29.25 29.61 3,980,242 -1.15(-3.74%)
Feb 09, 2009 29.83 31.04 29.83 30.76 3,035,409 +1.11(+3.74%)
Feb 06, 2009 28.19 30.00 28.00 29.65 2,184,341 +1.03(+3.60%)
Feb 05, 2009 26.95 28.83 26.92 28.62 2,507,991 +1.21(+4.41%)
Feb 04, 2009 27.20 28.59 26.93 27.41 3,213,680 +0.48(+1.78%)
Feb 03, 2009 26.76 27.06 26.09 26.93 3,287,438 +0.45(+1.70%)
Feb 02, 2009 26.98 27.06 25.91 26.48 3,117,972 -1.01(-3.67%)
Jan 30, 2009 29.16 29.46 27.13 27.49 0 -1.06(-3.71%)
Jan 29, 2009 28.15 29.40 27.78 28.55 3,390,650 -0.34(-1.18%)
Jan 28, 2009 28.06 29.34 27.75 28.89 3,660,307 +1.19(+4.30%)
Jan 27, 2009 27.17 28.18 26.69 27.70 2,922,762 +0.01(+0.04%)
Jan 26, 2009 26.95 28.35 26.49 27.69 3,427,632 +1.04(+3.90%)
Jan 23, 2009 24.14 26.89 23.85 26.65 3,041,991 +1.69(+6.77%)
Jan 22, 2009 24.31 25.59 23.99 24.96 2,511,953 -0.37(-1.46%)
Jan 21, 2009 23.17 25.46 22.92 25.33 2,193,937 +2.44(+10.66%)
Jan 20, 2009 24.87 25.16 22.78 22.89 2,059,090 -2.16(-8.62%)
Jan 16, 2009 25.32 25.77 24.08 25.05 0 +0.08(+0.32%)
Jan 15, 2009 24.24 25.23 23.23 24.97 1,779,662 +0.48(+1.96%)
Jan 14, 2009 25.98 25.98 23.93 24.49 1,600,079 -1.55(-5.95%)
Jan 13, 2009 25.49 26.32 25.11 26.04 1,684,049 +0.46(+1.80%)
Jan 12, 2009 25.48 26.42 25.13 25.58 2,075,465 -0.84(-3.18%)
Jan 09, 2009 27.81 27.95 25.61 26.42 2,009,866 -1.41(-5.07%)
Jan 08, 2009 27.36 27.95 26.90 27.83 1,366,304 +0.35(+1.27%)
Jan 07, 2009 29.00 29.00 26.91 27.48 1,560,527 -2.12(-7.16%)
Jan 06, 2009 30.61 31.51 29.36 29.60 3,826,725 +0.27(+0.92%)
Jan 05, 2009 27.39 29.65 27.14 29.33 2,325,647 +1.85(+6.73%)
Jan 02, 2009 26.32 27.93 26.27 27.48 0 +1.48(+5.69%)
Jan 01, 2009 25.52 26.51 25.28 26.00 0 +0.00(+0.00%)
Dec 31, 2008 25.52 26.51 25.28 26.00 1,476,259 +0.33(+1.29%)
Dec 30, 2008 24.68 25.83 24.38 25.67 1,972,796 +0.77(+3.09%)
Dec 29, 2008 24.70 25.13 24.11 24.90 1,437,493 +0.97(+4.05%)
Dec 26, 2008 23.46 24.09 23.20 23.93 0 +0.64(+2.75%)
Dec 24, 2008 23.30 23.45 22.77 23.29 461,965 -0.28(-1.19%)
Dec 23, 2008 24.45 24.45 23.07 23.57 1,128,188 -0.20(-0.84%)
Dec 22, 2008 26.51 26.51 23.07 23.77 1,643,502 -2.13(-8.22%)
Dec 19, 2008 25.46 26.73 25.11 25.90 1,520,697 +0.56(+2.21%)
Dec 18, 2008 26.82 26.82 24.98 25.34 1,339,740 -1.56(-5.80%)
Dec 17, 2008 27.11 28.20 26.77 26.90 1,167,505 -0.62(-2.25%)
Dec 16, 2008 26.80 27.58 26.10 27.52 1,982,967 +1.07(+4.05%)
Dec 15, 2008 27.17 27.90 25.86 26.45 1,876,861 -0.33(-1.23%)
Dec 12, 2008 25.69 27.17 25.17 26.78 0 +0.15(+0.56%)
Dec 11, 2008 28.11 29.64 26.02 26.63 2,149,352 -1.21(-4.35%)
Dec 10, 2008 26.65 28.14 26.23 27.84 1,665,801 +2.02(+7.82%)
Dec 09, 2008 24.89 26.56 24.30 25.82 1,836,781 +0.45(+1.77%)
Dec 08, 2008 24.00 26.03 23.81 25.37 2,566,605 +3.08(+13.82%)
Dec 05, 2008 21.70 22.33 19.87 22.29 0 +0.15(+0.68%)
Dec 04, 2008 25.48 26.08 21.53 22.14 2,862,762 -3.96(-15.17%)
Dec 03, 2008 25.23 26.50 24.91 26.10 1,841,836 -0.15(-0.57%)
Dec 02, 2008 27.17 27.74 25.29 26.25 4,244,907 -0.13(-0.49%)
Dec 01, 2008 28.40 28.40 26.36 26.38 2,698,528 -3.59(-11.98%)
Nov 28, 2008 29.99 30.15 28.45 29.97 687,276 -0.77(-2.50%)
Nov 26, 2008 27.45 30.81 27.00 30.74 2,161,351 +3.11(+11.26%)
Nov 25, 2008 27.14 27.86 26.09 27.63 2,276,611 +0.59(+2.18%)
Nov 24, 2008 25.00 27.75 24.48 27.04 1,969,079 +2.71(+11.14%)
Nov 21, 2008 21.99 24.40 21.99 24.33 3,018,780 +2.70(+12.48%)
Nov 20, 2008 24.99 25.19 21.54 21.63 3,389,712 -4.01(-15.64%)
Nov 19, 2008 26.77 27.52 25.60 25.64 2,477,265 -1.07(-4.01%)
Nov 18, 2008 26.37 27.50 25.59 26.71 1,845,353 +0.34(+1.29%)
Nov 17, 2008 26.38 27.58 25.72 26.37 1,695,478 -0.17(-0.64%)
Nov 14, 2008 27.66 28.20 26.01 26.54 0 -2.07(-7.24%)
Nov 13, 2008 25.72 28.62 24.22 28.61 2,706,518 +3.15(+12.37%)
Nov 12, 2008 27.32 27.42 25.37 25.46 1,894,802 -2.69(-9.56%)
Nov 11, 2008 28.63 29.01 27.28 28.15 2,280,978 -1.05(-3.60%)
Nov 10, 2008 29.94 30.57 28.58 29.20 2,020,902 +0.29(+1.00%)
Nov 07, 2008 27.09 28.93 26.83 28.91 0 +2.34(+8.81%)
Nov 06, 2008 26.52 27.77 25.16 26.57 3,149,451 -0.43(-1.59%)
Nov 05, 2008 27.66 28.62 26.58 27.00 1,963,954 -1.45(-5.10%)
Nov 04, 2008 26.97 29.25 26.97 28.45 2,862,571 +1.91(+7.20%)
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.