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 (%)
Jun 30, 2008 61.45 62.74 60.56 61.73 2,069,625 +2.32(+3.90%)
Jun 27, 2008 58.62 60.26 58.08 59.42 2,408,190 +0.51(+0.87%)
Jun 26, 2008 59.20 59.80 57.15 58.91 2,715,368 +0.48(+0.83%)
Jun 25, 2008 60.14 60.14 56.52 58.42 3,112,969 -0.85(-1.43%)
Jun 24, 2008 61.84 61.99 59.06 59.27 2,928,909 -2.31(-3.74%)
Jun 23, 2008 59.43 62.10 59.43 61.58 3,612,542 +1.97(+3.30%)
Jun 20, 2008 62.08 62.36 59.23 59.61 10,929,363 -1.55(-2.53%)
Jun 19, 2008 63.20 63.32 59.74 61.16 1,892,953 -1.04(-1.67%)
Jun 18, 2008 63.86 64.72 61.37 62.20 2,791,714 -2.62(-4.04%)
Jun 17, 2008 62.59 64.93 62.59 64.81 1,511,354 +1.73(+2.75%)
Jun 16, 2008 62.43 63.23 61.28 63.08 2,170,078 +2.54(+4.20%)
Jun 13, 2008 60.84 61.61 59.42 60.54 2,609,004 +0.59(+0.99%)
Jun 12, 2008 61.34 61.55 59.37 59.95 1,703,528 -2.94(-4.68%)
Jun 11, 2008 62.09 63.73 61.02 62.89 1,735,531 +1.54(+2.51%)
Jun 10, 2008 63.36 65.62 60.20 61.35 2,256,212 -3.35(-5.17%)
Jun 09, 2008 62.55 65.52 62.52 64.69 1,927,734 +2.69(+4.34%)
Jun 06, 2008 62.22 65.62 62.01 62.01 3,601,579 +1.33(+2.19%)
Jun 05, 2008 55.59 60.77 55.59 60.67 3,478,858 +6.84(+12.70%)
Jun 04, 2008 55.93 56.27 53.71 53.84 1,325,702 -2.08(-3.72%)
Jun 03, 2008 55.45 57.01 54.90 55.92 2,249,824 +0.66(+1.19%)
Jun 02, 2008 54.64 56.07 54.14 55.26 2,079,828 +0.35(+0.63%)
May 30, 2008 54.07 55.98 54.07 54.91 5,943,912 +2.07(+3.92%)
May 29, 2008 53.66 54.48 52.45 52.85 2,222,652 -1.15(-2.13%)
May 28, 2008 53.97 54.61 53.20 53.99 2,065,651 +0.00(+0.00%)
May 27, 2008 54.70 55.90 53.57 53.99 1,553,764 -0.84(-1.53%)
May 26, 2008 56.01 57.53 54.14 54.83 0 +0.00(+0.00%)
May 23, 2008 56.01 57.53 54.14 54.83 1,446,379 -0.89(-1.60%)
May 22, 2008 56.39 56.71 54.55 55.73 1,446,086 -0.39(-0.70%)
May 21, 2008 57.74 58.45 55.98 56.12 1,235,499 -1.80(-3.10%)
May 20, 2008 56.46 58.45 56.46 57.91 865,230 +1.44(+2.55%)
May 19, 2008 57.50 57.82 56.17 56.47 962,119 -0.74(-1.29%)
May 16, 2008 57.35 58.18 56.37 57.21 754,238 +0.71(+1.26%)
May 15, 2008 57.21 57.48 54.83 56.50 1,027,724 -0.33(-0.58%)
May 14, 2008 56.53 58.34 56.53 56.83 1,638,131 -0.02(-0.03%)
May 13, 2008 55.21 56.85 54.39 56.85 1,148,053 +1.66(+3.01%)
May 12, 2008 55.11 55.63 54.05 55.19 789,813 -0.69(-1.24%)
May 09, 2008 56.94 57.20 54.58 55.88 653,598 -0.92(-1.62%)
May 08, 2008 56.06 57.30 55.57 56.80 1,395,308 +1.14(+2.05%)
May 07, 2008 56.01 56.67 55.38 55.66 1,338,765 +0.71(+1.29%)
May 06, 2008 53.31 55.21 53.31 54.95 1,087,761 +1.65(+3.10%)
May 05, 2008 52.54 54.01 52.15 53.30 1,092,535 +0.60(+1.14%)
May 02, 2008 50.49 52.73 50.38 52.70 1,236,289 +2.33(+4.63%)
May 01, 2008 51.63 52.13 49.43 50.37 2,255,144 -1.56(-3.00%)
Apr 30, 2008 51.62 52.80 50.49 51.92 1,165,176 +0.88(+1.73%)
Apr 29, 2008 51.63 51.88 50.81 51.04 1,150,068 -0.95(-1.82%)
Apr 28, 2008 52.64 54.01 51.66 51.99 977,667 -0.91(-1.72%)
Apr 25, 2008 52.09 53.28 51.63 52.90 1,075,148 +1.65(+3.22%)
Apr 24, 2008 52.03 52.14 50.51 51.25 1,565,109 -0.79(-1.52%)
Apr 23, 2008 53.82 53.96 51.64 52.04 1,916,327 -2.06(-3.81%)
Apr 22, 2008 56.09 56.65 53.87 54.10 1,630,122 -1.78(-3.18%)
Apr 21, 2008 55.83 56.39 54.59 55.88 987,542 +0.05(+0.08%)
Apr 18, 2008 55.32 56.04 54.00 55.83 954,582 +0.93(+1.69%)
Apr 17, 2008 56.45 56.95 54.13 54.90 1,055,608 -1.01(-1.81%)
Apr 16, 2008 54.69 56.03 54.16 55.92 1,212,039 +1.77(+3.27%)
Apr 15, 2008 53.67 54.57 52.46 54.15 1,182,806 +1.36(+2.57%)
Apr 14, 2008 52.90 53.77 52.23 52.79 727,128 +0.28(+0.54%)
Apr 11, 2008 52.60 52.93 51.33 52.51 855,135 +0.17(+0.33%)
Apr 10, 2008 53.24 53.69 51.42 52.33 1,286,916 -0.57(-1.07%)
Apr 09, 2008 52.81 53.77 52.30 52.90 1,710,690 +0.97(+1.86%)
Apr 08, 2008 50.50 52.45 50.50 51.93 1,237,278 +1.18(+2.33%)
Apr 07, 2008 50.58 51.93 50.05 50.75 1,228,008 +0.77(+1.53%)
Apr 04, 2008 49.39 50.59 49.39 49.98 1,073,920 +1.13(+2.31%)
Apr 03, 2008 47.85 49.75 47.76 48.85 978,114 -0.04(-0.07%)
Apr 02, 2008 47.40 49.48 47.12 48.89 1,309,154 +1.97(+4.20%)
Apr 01, 2008 46.90 47.60 45.47 46.92 1,693,555 +0.58(+1.26%)
Mar 31, 2008 46.57 46.94 45.19 46.34 1,115,781 +0.17(+0.38%)
Mar 28, 2008 46.76 46.97 45.89 46.16 628,678 -0.20(-0.43%)
Mar 27, 2008 46.89 47.73 46.36 46.36 1,302,000 -0.40(-0.86%)
Mar 26, 2008 44.92 47.05 44.92 46.77 1,546,046 +1.94(+4.33%)
Mar 25, 2008 43.37 45.44 43.37 44.82 2,197,641 +1.63(+3.78%)
Mar 24, 2008 42.02 43.74 41.68 43.19 1,265,256 +1.59(+3.83%)
Mar 21, 2008 41.92 42.63 39.16 41.60 2,546,330 +0.00(+0.00%)
Mar 20, 2008 41.92 42.63 39.16 41.60 2,546,330 -1.03(-2.42%)
Mar 19, 2008 46.59 46.59 42.53 42.63 1,730,875 -3.88(-8.35%)
Mar 18, 2008 45.50 46.54 44.88 46.51 1,196,388 +1.87(+4.19%)
Mar 17, 2008 47.61 47.83 44.47 44.64 2,431,882 -4.04(-8.29%)
Mar 14, 2008 47.91 50.92 46.10 48.68 2,927,789 +2.28(+4.91%)
Mar 13, 2008 43.63 46.80 43.30 46.40 1,890,470 +2.39(+5.43%)
Mar 12, 2008 44.15 45.05 43.75 44.01 1,014,862 -0.60(-1.35%)
Mar 11, 2008 45.03 45.39 43.68 44.61 1,888,378 +0.45(+1.01%)
Mar 10, 2008 44.71 45.13 43.60 44.17 1,100,235 -0.88(-1.96%)
Mar 07, 2008 45.71 45.85 44.37 45.05 1,400,298 -0.83(-1.81%)
Mar 06, 2008 46.03 46.98 45.37 45.88 1,511,975 -0.61(-1.31%)
Mar 05, 2008 46.11 46.86 45.81 46.49 1,272,080 +0.85(+1.86%)
Mar 04, 2008 46.06 46.94 44.20 45.64 1,340,289 -0.38(-0.83%)
Mar 03, 2008 45.61 47.08 44.97 46.03 1,256,838 +0.68(+1.51%)
Feb 29, 2008 46.70 46.70 44.76 45.34 1,294,879 -1.28(-2.74%)
Feb 28, 2008 45.51 46.94 45.35 46.62 2,297,954 +1.54(+3.42%)
Feb 27, 2008 46.38 46.80 44.78 45.08 2,408,640 -1.72(-3.68%)
Feb 26, 2008 46.27 47.55 45.68 46.80 2,634,829 +0.73(+1.58%)
Feb 25, 2008 44.61 46.82 44.61 46.07 2,437,716 +1.55(+3.48%)
Feb 22, 2008 44.39 44.96 43.45 44.52 1,008,622 +0.26(+0.60%)
Feb 21, 2008 45.32 45.32 43.93 44.26 1,493,237 -0.74(-1.64%)
Feb 20, 2008 43.27 45.39 42.98 45.00 1,786,189 +1.38(+3.16%)
Feb 19, 2008 42.58 44.48 42.58 43.62 1,764,067 +1.58(+3.75%)
Feb 18, 2008 42.18 42.66 41.27 42.04 0 +0.00(+0.00%)
Feb 15, 2008 42.18 42.66 41.27 42.04 2,869,234 +0.07(+0.17%)
Feb 14, 2008 40.34 42.68 40.34 41.97 3,594,792 +2.32(+5.86%)
Feb 13, 2008 39.04 40.28 38.99 39.65 1,267,878 +0.51(+1.30%)
Feb 12, 2008 38.93 39.79 38.42 39.14 1,374,643 +0.30(+0.77%)
Feb 11, 2008 37.59 39.05 37.40 38.84 1,374,972 +1.45(+3.88%)
Feb 08, 2008 35.41 37.50 35.41 37.39 2,662,355 +2.45(+7.02%)
Feb 07, 2008 34.24 35.12 33.79 34.94 986,804 +0.60(+1.75%)
Feb 06, 2008 35.20 35.62 34.25 34.33 901,131 -0.61(-1.75%)
Feb 05, 2008 35.50 35.90 34.88 34.94 928,264 -1.42(-3.91%)
Feb 04, 2008 35.55 36.59 35.15 36.37 828,143 +0.64(+1.79%)
Feb 01, 2008 35.18 35.92 35.00 35.73 744,649 +0.47(+1.34%)
Jan 31, 2008 34.45 35.29 34.02 35.25 1,400,345 +0.34(+0.97%)
Jan 30, 2008 35.06 35.61 34.71 34.92 1,448,703 -0.14(-0.39%)
Jan 29, 2008 35.63 35.97 34.61 35.05 993,583 -0.36(-1.03%)
Jan 28, 2008 34.63 35.51 34.17 35.42 801,124 +1.01(+2.94%)
Jan 25, 2008 35.66 36.10 34.14 34.41 1,078,627 -1.00(-2.83%)
Jan 24, 2008 34.40 35.76 34.40 35.41 1,174,081 +0.90(+2.61%)
Jan 23, 2008 34.10 34.55 31.81 34.51 2,329,605 -0.16(-0.47%)
Jan 22, 2008 34.05 35.20 33.31 34.67 1,614,106 -0.98(-2.76%)
Jan 21, 2008 35.30 36.00 34.36 35.66 0 +0.00(+0.00%)
Jan 18, 2008 35.30 36.00 34.36 35.66 1,162,265 +0.54(+1.53%)
Jan 17, 2008 37.23 38.00 35.07 35.12 1,327,356 -1.99(-5.36%)
Jan 16, 2008 38.12 38.24 36.27 37.10 1,336,982 -1.40(-3.64%)
Jan 15, 2008 39.17 39.54 38.49 38.51 1,479,943 -1.21(-3.05%)
Jan 14, 2008 38.69 39.91 38.63 39.72 1,270,858 +1.49(+3.91%)
Jan 11, 2008 38.37 38.74 37.77 38.23 1,158,940 -0.11(-0.29%)
Jan 10, 2008 37.72 38.61 37.28 38.34 1,339,205 +0.28(+0.74%)
Jan 09, 2008 37.10 38.19 36.58 38.05 1,041,396 +1.09(+2.96%)
Jan 08, 2008 37.91 38.08 36.80 36.96 1,299,597 -0.66(-1.74%)
Jan 07, 2008 37.05 38.25 36.98 37.62 1,147,420 -0.12(-0.31%)
Jan 04, 2008 38.21 38.21 37.39 37.73 1,181,432 -0.65(-1.69%)
Jan 03, 2008 37.51 38.48 37.51 38.38 980,982 +0.58(+1.54%)
Jan 02, 2008 36.71 38.03 36.71 37.80 824,552 +1.00(+2.72%)
Jan 01, 2008 37.08 37.20 36.70 36.79 0 +0.00(+0.00%)
Dec 31, 2007 37.08 37.20 36.70 36.79 621,604 -0.48(-1.30%)
Dec 28, 2007 36.61 37.51 36.45 37.28 664,446 +0.88(+2.43%)
Dec 27, 2007 36.77 36.95 36.31 36.39 592,592 -0.53(-1.43%)
Dec 26, 2007 36.37 37.07 35.98 36.92 616,938 +0.74(+2.04%)
Dec 24, 2007 35.76 36.33 35.76 36.18 322,891 +0.23(+0.63%)
Dec 21, 2007 35.95 36.18 35.70 35.96 1,038,800 +0.40(+1.13%)
Dec 20, 2007 35.18 35.66 34.99 35.56 1,248,689 +0.41(+1.17%)
Dec 19, 2007 34.63 35.29 34.63 35.15 994,035 +0.55(+1.58%)
Dec 18, 2007 33.93 34.84 33.90 34.60 1,333,940 +0.86(+2.54%)
Dec 17, 2007 33.95 34.34 33.63 33.74 1,167,169 -0.22(-0.64%)
Dec 14, 2007 33.81 34.04 33.27 33.96 1,856,521 +0.31(+0.92%)
Dec 13, 2007 34.02 34.31 33.40 33.65 1,515,757 -0.55(-1.60%)
Dec 12, 2007 34.16 34.53 33.78 34.20 964,960 +0.81(+2.43%)
Dec 11, 2007 34.72 34.82 33.25 33.39 881,431 -1.14(-3.30%)
Dec 10, 2007 33.54 34.83 33.54 34.53 1,889,765 +0.98(+2.93%)
Dec 07, 2007 33.19 33.93 32.99 33.54 1,435,098 +0.28(+0.85%)
Dec 06, 2007 31.56 33.40 31.41 33.26 1,285,334 +1.54(+4.86%)
Dec 05, 2007 30.99 31.73 30.99 31.72 805,542 +1.10(+3.60%)
Dec 04, 2007 30.86 31.26 30.51 30.62 734,322 -0.49(-1.58%)
Dec 03, 2007 31.07 31.51 30.99 31.11 514,809 -0.26(-0.84%)
Nov 30, 2007 31.37 31.54 31.03 31.37 696,348 +0.34(+1.09%)
Nov 29, 2007 30.84 31.64 30.71 31.03 728,115 +0.19(+0.62%)
Nov 28, 2007 30.88 31.17 30.10 30.84 808,542 +0.16(+0.53%)
Nov 27, 2007 31.34 31.35 30.24 30.68 1,087,185 -0.72(-2.29%)
Nov 26, 2007 32.06 32.47 31.30 31.40 606,405 -0.58(-1.82%)
Nov 23, 2007 31.31 32.10 31.09 31.98 210,656 +0.99(+3.21%)
Nov 21, 2007 31.89 31.95 30.92 30.99 798,081 -0.96(-3.00%)
Nov 20, 2007 31.75 32.66 31.56 31.95 1,421,822 +0.81(+2.61%)
Nov 19, 2007 31.72 31.93 30.94 31.13 874,992 -1.01(-3.15%)
Nov 16, 2007 32.10 32.57 31.95 32.15 857,328 +0.12(+0.37%)
Nov 15, 2007 31.90 32.67 31.65 32.03 876,199 -0.05(-0.14%)
Nov 14, 2007 32.34 32.81 32.03 32.07 602,456 -0.04(-0.11%)
Nov 13, 2007 31.70 32.39 31.31 32.11 1,407,449 +0.44(+1.38%)
Nov 12, 2007 32.98 33.16 31.67 31.67 869,836 -1.90(-5.67%)
Nov 09, 2007 34.57 34.57 33.45 33.58 918,879 -0.98(-2.85%)
Nov 08, 2007 34.72 35.11 33.72 34.56 1,225,534 +0.09(+0.26%)
Nov 07, 2007 35.68 35.68 34.45 34.47 973,645 -1.20(-3.37%)
Nov 06, 2007 35.55 36.08 35.41 35.67 1,338,426 -0.06(-0.18%)
Nov 05, 2007 35.67 36.01 35.33 35.74 616,167 -0.30(-0.83%)
Nov 02, 2007 36.00 36.43 35.62 36.04 623,631 +0.22(+0.61%)
Nov 01, 2007 35.73 36.61 35.53 35.82 758,473 -0.36(-0.98%)
Oct 31, 2007 34.85 36.32 34.74 36.17 1,128,548 +1.54(+4.45%)
Oct 30, 2007 34.96 35.13 34.32 34.63 750,793 -0.53(-1.50%)
Oct 29, 2007 34.87 35.77 34.87 35.16 1,578,608 +0.73(+2.12%)
Oct 26, 2007 34.26 34.75 34.02 34.43 994,913 +0.59(+1.75%)
Oct 25, 2007 34.04 34.19 33.09 33.84 1,038,581 +0.12(+0.35%)
Oct 24, 2007 33.22 33.93 32.93 33.72 1,062,170 +0.24(+0.71%)
Oct 23, 2007 34.03 34.15 33.25 33.49 835,604 +0.04(+0.11%)
Oct 22, 2007 33.67 33.97 32.87 33.45 753,426 -0.73(-2.13%)
Oct 19, 2007 35.51 35.51 34.06 34.18 755,730 -1.51(-4.24%)
Oct 18, 2007 34.90 35.87 34.66 35.69 766,153 +0.79(+2.27%)
Oct 17, 2007 35.04 35.33 34.41 34.90 892,876 +0.38(+1.11%)
Oct 16, 2007 34.69 34.89 34.33 34.52 905,165 -0.35(-0.99%)
Oct 15, 2007 34.36 35.18 34.36 34.86 720,621 +0.94(+2.77%)
Oct 12, 2007 33.69 34.26 33.48 33.92 675,088 +0.22(+0.65%)
Oct 11, 2007 33.81 34.75 33.41 33.70 962,547 +0.36(+1.07%)
Oct 10, 2007 33.40 33.51 33.06 33.35 748,050 -0.40(-1.19%)
Oct 09, 2007 33.27 33.76 33.12 33.75 1,083,784 +0.66(+1.98%)
Oct 08, 2007 33.85 34.07 32.94 33.09 774,382 -0.84(-2.47%)
Oct 05, 2007 32.90 34.10 32.78 33.93 1,460,223 +0.98(+2.99%)
Oct 04, 2007 32.17 33.02 31.75 32.95 1,166,511 +0.52(+1.60%)
Oct 03, 2007 32.95 33.05 32.22 32.43 1,247,921 -0.59(-1.79%)
Oct 02, 2007 32.54 33.08 32.53 33.02 845,588 +0.32(+0.98%)
Oct 01, 2007 31.95 32.72 31.95 32.70 681,561 +0.66(+2.05%)
Sep 28, 2007 31.91 32.42 31.91 32.05 880,917 +0.20(+0.63%)
Sep 27, 2007 31.99 32.13 31.59 31.85 967,594 -0.05(-0.17%)
Sep 26, 2007 32.08 32.30 31.65 31.90 680,355 +0.02(+0.06%)
Sep 25, 2007 32.27 32.35 31.61 31.88 867,093 -0.60(-1.85%)
Sep 24, 2007 32.99 33.29 32.18 32.48 814,100 -0.82(-2.46%)
Sep 21, 2007 33.57 34.06 33.26 33.30 563,616 -0.22(-0.65%)
Sep 20, 2007 33.38 34.32 33.03 33.52 1,178,909 +0.31(+0.93%)
Sep 19, 2007 32.98 33.67 32.76 33.21 753,097 +0.45(+1.36%)
Sep 18, 2007 32.07 32.80 31.37 32.77 582,268 +0.57(+1.75%)
Sep 17, 2007 32.41 32.73 32.06 32.20 609,258 -0.33(-1.01%)
Sep 14, 2007 32.14 32.57 32.11 32.53 454,228 +0.12(+0.37%)
Sep 13, 2007 32.45 32.62 32.08 32.41 881,685 -0.04(-0.11%)
Sep 12, 2007 31.44 32.67 31.40 32.45 1,090,038 +1.05(+3.34%)
Sep 11, 2007 30.54 31.47 30.40 31.40 666,750 +1.08(+3.58%)
Sep 10, 2007 30.10 30.44 29.62 30.31 590,277 +0.08(+0.27%)
Sep 07, 2007 30.77 30.77 30.01 30.23 389,605 -0.82(-2.64%)
Sep 06, 2007 31.16 31.44 30.69 31.05 478,036 +0.08(+0.26%)
Sep 05, 2007 30.64 31.14 30.64 30.97 632,299 -0.09(-0.29%)
Sep 04, 2007 30.16 31.37 30.02 31.06 673,223 +0.67(+2.22%)
Aug 31, 2007 29.74 30.44 29.43 30.39 548,914 +1.18(+4.06%)
Aug 30, 2007 29.58 30.29 28.99 29.20 817,501 -0.63(-2.11%)
Aug 29, 2007 28.98 29.89 28.87 29.83 518,741 +1.08(+3.74%)
Aug 28, 2007 29.70 29.83 28.66 28.76 861,058 -1.18(-3.93%)
Aug 27, 2007 30.28 30.53 29.52 29.93 498,773 -0.74(-2.41%)
Aug 24, 2007 30.52 30.72 30.09 30.67 493,836 +0.31(+1.02%)
Aug 23, 2007 30.09 30.68 29.97 30.36 1,043,079 +0.65(+2.18%)
Aug 22, 2007 29.79 29.95 29.24 29.71 786,341 +0.10(+0.34%)
Aug 21, 2007 29.38 30.05 29.15 29.61 706,562 -0.14(-0.46%)
Aug 20, 2007 29.48 30.08 28.98 29.75 576,672 -0.31(-1.03%)
Aug 17, 2007 29.90 30.31 28.76 30.06 1,187,137 +0.58(+1.98%)
Aug 16, 2007 29.67 29.91 28.25 29.48 1,300,914 -0.66(-2.18%)
Aug 15, 2007 30.59 31.31 29.95 30.13 1,688,325 -0.21(-0.69%)
Aug 14, 2007 30.99 31.25 29.95 30.34 2,260,077 +0.55(+1.84%)
Aug 13, 2007 29.18 30.57 29.18 29.79 1,478,546 +1.00(+3.48%)
Aug 10, 2007 28.71 29.08 27.33 28.79 2,094,497 -0.26(-0.88%)
Aug 09, 2007 29.59 30.62 28.83 29.05 1,780,377 -0.80(-2.69%)
Aug 08, 2007 30.22 30.37 29.26 29.85 2,098,227 -0.03(-0.09%)
Aug 07, 2007 29.46 30.09 28.63 29.88 1,448,044 -0.04(-0.12%)
Aug 06, 2007 30.04 30.12 28.62 29.91 1,108,928 -0.31(-1.03%)
Aug 03, 2007 30.43 31.48 30.06 30.22 1,056,803 -1.26(-4.00%)
Aug 02, 2007 31.62 32.13 30.90 31.48 902,526 +0.02(+0.06%)
Aug 01, 2007 31.44 32.04 30.52 31.46 1,420,979 +0.29(+0.94%)
Jul 31, 2007 31.90 32.64 31.17 31.17 937,970 -0.15(-0.47%)
Jul 30, 2007 30.85 31.72 30.66 31.32 1,255,272 +0.66(+2.14%)
Jul 27, 2007 31.89 31.89 30.18 30.66 1,527,809 -0.26(-0.85%)
Jul 26, 2007 30.41 31.34 28.60 30.93 2,089,450 -1.14(-3.55%)
Jul 25, 2007 32.15 32.29 30.93 32.06 947,625 +0.20(+0.63%)
Jul 24, 2007 33.05 33.12 31.70 31.86 1,070,561 -1.65(-4.92%)
Jul 23, 2007 34.24 34.24 33.37 33.51 727,782 -0.34(-1.00%)
Jul 20, 2007 35.04 35.05 33.81 33.85 586,217 -1.14(-3.26%)
Jul 19, 2007 34.31 34.99 34.06 34.99 710,746 +0.89(+2.62%)
Jul 18, 2007 33.76 34.37 33.37 34.10 905,290 +0.20(+0.59%)
Jul 17, 2007 34.08 34.96 33.86 33.90 886,293 +0.05(+0.13%)
Jul 16, 2007 34.28 34.53 33.56 33.85 809,272 -0.63(-1.82%)
Jul 13, 2007 34.06 34.78 34.06 34.48 605,089 +0.27(+0.80%)
Jul 12, 2007 34.86 35.04 33.82 34.21 879,162 -0.43(-1.24%)
Jul 11, 2007 34.22 34.67 33.85 34.63 750,573 +0.38(+1.12%)
Jul 10, 2007 34.36 34.64 33.99 34.25 746,733 -0.36(-1.05%)
Jul 09, 2007 34.38 34.92 34.31 34.62 669,213 +0.46(+1.33%)
Jul 06, 2007 34.63 34.87 34.01 34.16 625,825 -0.26(-0.74%)
Jul 05, 2007 34.54 34.55 33.89 34.42 695,386 +0.13(+0.37%)
Jul 03, 2007 34.27 34.63 34.01 34.29 483,413 +0.32(+0.94%)
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.