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, 2010 31.60 31.93 31.18 31.32 834 -0.17(-0.54%)
Jun 29, 2010 32.93 32.93 31.36 31.49 2,085,700 -1.44(-4.37%)
Jun 25, 2010 32.93 33.11 32.00 32.93 1,861,142 +0.44(+1.35%)
Jun 24, 2010 32.87 33.59 32.37 32.49 2,842,092 -0.42(-1.28%)
Jun 23, 2010 33.07 33.29 32.69 32.91 2,169,172 -0.27(-0.81%)
Jun 22, 2010 35.79 36.05 32.99 33.18 700 -2.74(-7.63%)
Jun 21, 2010 37.30 37.72 35.62 35.92 2,387,666 -0.51(-1.40%)
Jun 18, 2010 36.43 37.48 36.28 36.43 2,805,548 -0.97(-2.59%)
Jun 17, 2010 38.40 38.40 36.98 37.40 1,415,909 -0.82(-2.15%)
Jun 16, 2010 37.99 38.72 37.54 38.22 1,611,250 -0.19(-0.49%)
Jun 15, 2010 37.46 38.48 37.43 38.41 1,325,219 +1.40(+3.78%)
Jun 14, 2010 37.61 37.93 36.86 37.01 1,307,528 +0.00(+0.00%)
Jun 11, 2010 35.62 37.05 35.62 37.01 1,436,692 +0.65(+1.79%)
Jun 10, 2010 35.10 36.44 35.10 36.36 1,504,314 +2.18(+6.38%)
Jun 09, 2010 35.01 35.58 33.99 34.18 1,902,411 -0.31(-0.90%)
Jun 08, 2010 34.57 35.20 33.48 34.49 2,473,969 -0.05(-0.14%)
Jun 07, 2010 35.27 35.95 34.43 34.54 2,096,043 -0.43(-1.23%)
Jun 04, 2010 34.97 38.37 34.57 34.97 3,896,511 -2.20(-5.92%)
Jun 03, 2010 35.97 37.35 35.11 37.17 2,783,862 +1.85(+5.24%)
Jun 02, 2010 33.17 35.34 33.03 35.32 6,817 +2.39(+7.26%)
Jun 01, 2010 33.88 35.01 32.84 32.93 2,228,644 -1.76(-5.07%)
May 28, 2010 34.69 35.26 34.05 34.69 2,254,818 -0.12(-0.34%)
May 27, 2010 33.16 34.81 33.16 34.81 2,269,857 +2.40(+7.41%)
May 26, 2010 32.45 32.99 32.32 32.41 2,701,055 +0.91(+2.89%)
May 25, 2010 29.37 31.63 28.89 31.50 200 +1.17(+3.86%)
May 24, 2010 31.17 31.38 30.31 30.33 1,297,741 -1.03(-3.28%)
May 21, 2010 30.21 31.52 29.66 31.36 2,073,481 +0.62(+2.02%)
May 20, 2010 30.97 31.63 30.69 30.74 2,403,991 -2.14(-6.51%)
May 19, 2010 32.70 33.08 32.02 32.88 2,669,969 -0.02(-0.06%)
May 18, 2010 33.60 34.04 32.77 32.90 2,375,241 -0.11(-0.33%)
May 17, 2010 33.87 34.06 32.36 33.01 2,545,487 -0.82(-2.42%)
May 14, 2010 33.83 33.89 33.02 33.83 3,081,940 -0.37(-1.08%)
May 13, 2010 34.13 35.05 33.63 34.20 2,071,983 -0.10(-0.29%)
May 12, 2010 33.27 34.43 33.27 34.30 1,917,713 +1.17(+3.53%)
May 11, 2010 33.62 33.72 33.06 33.13 1,935,868 -0.55(-1.63%)
May 10, 2010 33.28 33.71 33.11 33.68 1,964,559 +1.80(+5.65%)
May 07, 2010 31.98 33.00 31.01 31.88 3,593,464 -0.92(-2.80%)
May 06, 2010 32.82 35.22 30.00 32.80 748 -2.45(-6.94%)
May 05, 2010 35.45 36.05 34.64 35.24 2,033,455 -1.18(-3.23%)
May 04, 2010 36.43 36.54 35.69 36.42 1,853,555 -0.84(-2.25%)
May 03, 2010 36.45 37.47 36.34 37.26 2,025,319 +1.13(+3.13%)
Apr 30, 2010 36.41 36.95 35.78 36.13 2,942,449 +0.38(+1.06%)
Apr 29, 2010 38.01 38.13 35.40 35.75 5,303,454 -2.46(-6.44%)
Apr 28, 2010 38.03 38.57 37.64 38.21 1,878,555 +0.66(+1.76%)
Apr 27, 2010 39.14 39.44 37.38 37.55 3,182,266 -1.88(-4.77%)
Apr 26, 2010 39.99 40.24 39.40 39.43 1,741,359 -0.47(-1.18%)
Apr 23, 2010 39.59 40.38 38.95 39.90 2,547,960 +0.41(+1.04%)
Apr 22, 2010 38.35 39.56 38.05 39.49 1,526,489 +0.51(+1.31%)
Apr 21, 2010 38.98 39.22 38.62 38.98 4,497 -0.02(-0.05%)
Apr 20, 2010 38.94 39.20 38.60 39.00 1,715,634 +0.42(+1.09%)
Apr 19, 2010 38.48 38.61 37.88 38.58 2,003,029 -0.37(-0.95%)
Apr 16, 2010 40.08 40.14 38.71 38.95 2,596,478 -1.44(-3.57%)
Apr 15, 2010 40.68 40.97 40.27 40.39 1,421,537 -0.12(-0.30%)
Apr 14, 2010 40.77 40.91 39.96 40.51 1,217,243 +0.07(+0.17%)
Apr 13, 2010 39.61 40.69 39.24 40.44 1,881,953 +0.81(+2.04%)
Apr 12, 2010 39.90 40.09 39.48 39.63 838,160 -0.33(-0.83%)
Apr 09, 2010 39.53 40.23 39.48 39.96 2,418,917 +1.57(+4.09%)
Apr 08, 2010 37.93 38.50 37.44 38.39 983,530 +0.21(+0.55%)
Apr 07, 2010 38.79 39.08 38.00 38.18 1,743,508 -0.81(-2.08%)
Apr 06, 2010 38.65 39.23 38.37 38.99 1,644,130 +0.07(+0.18%)
Apr 05, 2010 38.03 38.98 37.77 38.92 1,234,298 +1.18(+3.13%)
Apr 01, 2010 37.30 37.74 37.74 37.74 4,922,000 +0.94(+2.55%)
Mar 31, 2010 36.61 37.23 36.54 36.80 948,159 +0.16(+0.44%)
Mar 30, 2010 37.09 37.09 36.42 36.64 1,107,732 -0.49(-1.32%)
Mar 29, 2010 36.63 37.48 36.53 37.13 1,224,800 +0.73(+2.01%)
Mar 26, 2010 37.09 37.09 35.96 36.40 2,744,305 -0.55(-1.49%)
Mar 25, 2010 38.77 38.77 36.89 36.95 1,915,527 -1.22(-3.20%)
Mar 24, 2010 37.88 38.69 37.53 38.17 1,552,279 -0.07(-0.18%)
Mar 23, 2010 37.56 38.41 37.45 38.24 1,926,262 +0.69(+1.84%)
Mar 22, 2010 37.72 38.16 37.35 37.55 2,766,330 -0.59(-1.55%)
Mar 19, 2010 39.53 39.93 37.40 38.14 3,161,485 -1.38(-3.49%)
Mar 18, 2010 40.83 41.33 39.39 39.52 2,295,677 -2.10(-5.05%)
Mar 17, 2010 41.28 41.97 41.19 41.62 1,507,579 +0.46(+1.12%)
Mar 16, 2010 40.91 41.17 40.25 41.16 1,415,793 +0.33(+0.81%)
Mar 15, 2010 40.42 40.84 40.36 40.83 1,648,627 -1.03(-2.46%)
Mar 12, 2010 41.39 41.94 41.31 41.86 1,379,187 +0.60(+1.45%)
Mar 11, 2010 41.44 41.71 41.18 41.26 933,963 -0.47(-1.13%)
Mar 10, 2010 40.81 42.25 40.73 41.73 1,932,189 +0.81(+1.98%)
Mar 09, 2010 41.02 41.78 40.68 40.92 1,214,619 -0.47(-1.14%)
Mar 08, 2010 41.67 41.97 41.35 41.39 1,704,679 +0.02(+0.05%)
Mar 05, 2010 40.71 41.51 40.56 41.37 1,177,902 +1.13(+2.81%)
Mar 04, 2010 40.86 41.22 39.85 40.24 1,156,489 -0.62(-1.52%)
Mar 03, 2010 40.99 41.30 40.75 40.86 954,692 +0.09(+0.22%)
Mar 02, 2010 41.29 41.29 40.58 40.77 1,421,211 +0.00(+0.00%)
Mar 01, 2010 40.46 40.85 40.32 40.77 1,313,913 +0.63(+1.57%)
Feb 26, 2010 40.02 40.75 39.51 40.14 2,003,664 -0.29(-0.72%)
Feb 25, 2010 39.40 40.64 39.00 40.43 1,320,983 +0.27(+0.67%)
Feb 24, 2010 39.89 40.59 39.85 40.16 2,018,780 +0.44(+1.11%)
Feb 23, 2010 40.86 41.15 39.65 39.72 1,829,206 -1.41(-3.43%)
Feb 22, 2010 42.25 42.89 41.00 41.13 4,121,312 -0.19(-0.46%)
Feb 19, 2010 40.87 41.69 40.61 41.32 1,713,936 +0.38(+0.93%)
Feb 18, 2010 40.29 41.00 40.06 40.94 1,625,324 +0.55(+1.36%)
Feb 17, 2010 40.94 41.08 39.87 40.39 1,367,005 -0.44(-1.08%)
Feb 16, 2010 40.12 41.04 40.12 40.83 1,463,663 +1.33(+3.37%)
Feb 12, 2010 38.34 39.50 39.50 39.50 7,223,200 +0.46(+1.18%)
Feb 11, 2010 38.26 39.12 37.99 39.04 1,422,359 +0.72(+1.88%)
Feb 10, 2010 38.30 38.56 37.33 38.32 1,094,814 -0.06(-0.16%)
Feb 09, 2010 38.33 39.15 38.12 38.38 1,601,953 +0.72(+1.91%)
Feb 08, 2010 38.47 38.78 37.63 37.66 1,362,069 -0.79(-2.05%)
Feb 05, 2010 38.43 38.50 37.22 38.45 1,815,035 +0.02(+0.05%)
Feb 04, 2010 39.91 39.91 38.26 38.43 875,666 -2.02(-4.99%)
Feb 03, 2010 40.90 41.30 40.32 40.45 988,803 -0.53(-1.29%)
Feb 02, 2010 40.09 41.15 39.28 40.98 1,822,278 +1.04(+2.60%)
Feb 01, 2010 38.87 39.95 38.86 39.94 1,441,503 +1.67(+4.36%)
Jan 29, 2010 39.39 39.95 38.01 38.27 1,590,969 -0.73(-1.87%)
Jan 28, 2010 39.98 40.23 38.35 39.00 1,407,794 -0.75(-1.89%)
Jan 27, 2010 40.78 41.15 39.11 39.75 2,484,101 -1.56(-3.78%)
Jan 26, 2010 41.66 41.96 41.16 41.31 1,290,607 -1.01(-2.39%)
Jan 25, 2010 42.44 43.14 42.16 42.32 746,045 +0.37(+0.88%)
Jan 22, 2010 42.85 43.12 41.83 41.95 1,437,774 -1.04(-2.42%)
Jan 21, 2010 43.45 44.24 42.75 42.99 1,468,820 -0.27(-0.62%)
Jan 20, 2010 43.00 43.50 42.34 43.26 1,096,440 -0.58(-1.32%)
Jan 19, 2010 42.88 43.88 42.88 43.84 956,744 +0.85(+1.98%)
Jan 15, 2010 43.75 42.99 42.99 42.99 3,718,000 -0.82(-1.87%)
Jan 14, 2010 44.00 44.45 43.36 43.81 1,008,188 -0.05(-0.11%)
Jan 13, 2010 43.36 43.94 42.53 43.86 1,350,959 +0.72(+1.67%)
Jan 12, 2010 43.49 43.56 42.90 43.14 1,015,484 -1.15(-2.60%)
Jan 11, 2010 46.30 46.34 43.55 44.29 1,946,429 -1.17(-2.57%)
Jan 08, 2010 45.23 45.48 44.51 45.46 1,256,175 -0.10(-0.22%)
Jan 07, 2010 45.77 45.77 44.61 45.56 1,688,122 -0.41(-0.89%)
Jan 06, 2010 46.25 46.46 45.77 45.97 1,158,224 -0.20(-0.43%)
Jan 05, 2010 45.42 46.25 44.85 46.17 1,578,264 -0.06(-0.13%)
Jan 04, 2010 44.65 46.33 44.65 46.23 1,128,659 +2.64(+6.06%)
Dec 31, 2009 44.54 43.59 43.59 43.59 2,168,000 -0.72(-1.62%)
Dec 30, 2009 44.24 44.71 44.01 44.31 672,924 -0.24(-0.54%)
Dec 29, 2009 45.64 45.80 44.51 44.55 754,613 -1.04(-2.28%)
Dec 28, 2009 46.08 46.26 45.36 45.59 609,736 -0.14(-0.31%)
Dec 24, 2009 45.62 45.83 45.29 45.73 242,974 +0.34(+0.75%)
Dec 23, 2009 45.34 45.62 44.91 45.39 469,759 +0.42(+0.93%)
Dec 22, 2009 44.69 45.00 44.33 44.97 740,568 +0.60(+1.35%)
Dec 21, 2009 43.84 44.65 43.82 44.37 992,116 +0.90(+2.07%)
Dec 18, 2009 43.25 43.66 43.03 43.47 2,009,027 +0.73(+1.71%)
Dec 17, 2009 41.80 42.85 41.58 42.74 1,484,322 +0.49(+1.16%)
Dec 16, 2009 41.70 42.27 41.32 42.25 1,417,187 +0.78(+1.88%)
Dec 15, 2009 40.87 41.60 40.82 41.47 1,683,820 +0.43(+1.05%)
Dec 14, 2009 41.98 42.16 40.99 41.04 3,773,347 +2.70(+7.04%)
Dec 11, 2009 37.52 38.48 37.44 38.34 1,883,161 +1.00(+2.68%)
Dec 10, 2009 36.89 37.75 36.67 37.34 1,387,016 +0.73(+1.99%)
Dec 09, 2009 37.36 37.45 36.10 36.61 1,553,411 -0.50(-1.35%)
Dec 08, 2009 38.09 38.23 37.01 37.11 1,207,337 -1.39(-3.61%)
Dec 07, 2009 37.73 39.31 37.64 38.50 1,790,093 +0.46(+1.21%)
Dec 04, 2009 38.47 39.14 37.26 38.04 1,650,577 +0.36(+0.96%)
Dec 03, 2009 38.64 38.90 37.59 37.68 1,224,141 -1.01(-2.61%)
Dec 02, 2009 39.02 39.41 38.26 38.69 1,245,544 -0.55(-1.40%)
Dec 01, 2009 38.64 39.40 38.64 39.24 1,038,290 +0.94(+2.45%)
Nov 30, 2009 38.00 38.98 37.75 38.30 986,551 +0.12(+0.31%)
Nov 27, 2009 38.30 38.59 37.56 38.18 390,468 -1.40(-3.54%)
Nov 25, 2009 38.30 39.65 37.95 39.58 888,492 +1.47(+3.86%)
Nov 24, 2009 38.25 38.31 36.91 38.11 1,980,165 -0.15(-0.39%)
Nov 23, 2009 38.86 39.68 38.09 38.26 1,496,808 +0.04(+0.10%)
Nov 20, 2009 38.50 38.51 37.49 38.22 1,291,826 -0.58(-1.49%)
Nov 19, 2009 39.58 39.72 38.36 38.80 1,093,548 -1.19(-2.98%)
Nov 18, 2009 40.57 40.70 39.84 39.99 1,031,870 -0.44(-1.09%)
Nov 17, 2009 40.75 40.80 40.14 40.43 1,129,016 -0.42(-1.03%)
Nov 16, 2009 40.35 41.18 40.21 40.85 797,720 +0.99(+2.48%)
Nov 13, 2009 39.54 40.25 39.19 39.86 966,469 +0.33(+0.83%)
Nov 12, 2009 40.56 41.03 39.22 39.53 1,435,822 -1.26(-3.09%)
Nov 11, 2009 41.54 41.76 40.42 40.79 929,307 -0.25(-0.61%)
Nov 10, 2009 41.19 41.46 40.31 41.04 602,493 -0.31(-0.75%)
Nov 09, 2009 40.68 41.38 40.60 41.35 810,590 +1.28(+3.19%)
Nov 06, 2009 40.17 41.09 39.64 40.07 1,300,935 +0.12(+0.30%)
Nov 05, 2009 40.20 40.63 39.52 39.95 1,359,317 +0.12(+0.30%)
Nov 04, 2009 40.19 40.70 39.64 39.83 1,794,820 +0.19(+0.48%)
Nov 03, 2009 38.30 39.73 37.92 39.64 1,613,383 +0.68(+1.75%)
Nov 02, 2009 39.05 39.76 38.09 38.96 1,833,903 +0.49(+1.27%)
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%)
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.