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, 2011 60.76 61.48 60.09 60.73 1,447,074 +0.36(+0.59%)
Jun 29, 2011 60.66 61.68 59.96 60.38 1,804,805 +0.16(+0.26%)
Jun 28, 2011 57.76 60.30 57.76 60.22 2,193,880 +2.88(+5.02%)
Jun 27, 2011 56.05 57.51 55.26 57.35 2,346,036 +1.06(+1.89%)
Jun 24, 2011 56.40 56.79 55.74 56.28 2,560,693 -0.04(-0.06%)
Jun 23, 2011 55.92 56.49 54.83 56.32 2,504,904 -0.75(-1.32%)
Jun 22, 2011 56.39 58.09 56.31 57.07 1,851,823 +0.41(+0.73%)
Jun 21, 2011 55.71 56.85 55.69 56.66 1,460,922 +1.27(+2.30%)
Jun 20, 2011 54.81 55.40 54.77 55.39 1,747,202 +0.12(+0.22%)
Jun 17, 2011 56.16 56.42 54.57 55.27 3,154,831 -0.08(-0.15%)
Jun 16, 2011 54.20 57.13 53.96 55.35 4,451,237 +2.02(+3.78%)
Jun 15, 2011 53.32 54.35 52.56 53.33 1,980,865 -0.65(-1.20%)
Jun 14, 2011 52.09 54.03 52.04 53.98 2,059,403 +2.86(+5.59%)
Jun 13, 2011 53.07 53.55 50.28 51.13 1,936,688 -1.84(-3.48%)
Jun 10, 2011 53.77 54.22 52.80 52.97 2,300,310 -1.37(-2.53%)
Jun 09, 2011 53.73 54.96 53.10 54.34 3,843,886 +0.93(+1.75%)
Jun 08, 2011 51.86 55.54 51.86 53.41 4,239,260 +2.20(+4.29%)
Jun 07, 2011 50.92 52.18 50.36 51.21 1,543,943 +0.82(+1.62%)
Jun 06, 2011 51.67 52.17 50.30 50.39 1,127,148 -1.41(-2.72%)
Jun 03, 2011 50.53 52.24 49.96 51.80 1,253,500 +2.83(+5.78%)
May 24, 2011 48.94 50.18 48.62 48.97 1,449,519 +0.39(+0.81%)
May 23, 2011 49.14 49.14 48.25 48.58 1,461,684 -1.48(-2.96%)
May 20, 2011 49.38 50.40 48.09 50.06 2,277,451 +0.54(+1.09%)
May 19, 2011 50.87 51.21 49.15 49.52 1,788,805 -1.08(-2.14%)
May 18, 2011 49.33 51.40 49.08 50.60 2,542,528 +1.61(+3.29%)
May 17, 2011 48.20 49.11 47.83 48.99 1,215,965 +0.63(+1.31%)
May 16, 2011 48.34 49.78 47.83 48.36 843,491 -0.13(-0.26%)
May 13, 2011 49.15 49.61 47.94 48.49 970,020 -0.25(-0.51%)
May 12, 2011 48.10 49.24 47.14 48.74 1,549,214 +0.30(+0.62%)
May 11, 2011 51.05 51.13 48.32 48.43 1,785,564 -2.95(-5.74%)
May 10, 2011 50.39 51.97 50.33 51.38 1,996,140 +0.87(+1.72%)
May 09, 2011 48.15 50.67 48.15 50.51 2,189,698 +2.65(+5.53%)
May 06, 2011 48.69 49.50 47.25 47.87 1,823,496 +0.25(+0.52%)
May 05, 2011 47.69 48.61 46.71 47.62 2,289,428 -0.58(-1.20%)
May 04, 2011 49.82 49.86 48.11 48.20 1,915,469 -1.61(-3.23%)
May 03, 2011 51.17 51.30 49.21 49.81 1,828,588 -1.63(-3.17%)
May 02, 2011 51.25 52.54 50.95 51.44 1,650,516 -0.08(-0.16%)
Apr 29, 2011 51.02 51.76 50.95 51.52 1,277,738 +0.57(+1.11%)
Apr 28, 2011 51.00 52.71 50.45 50.95 1,967,560 -0.03(-0.05%)
Apr 27, 2011 51.21 51.21 49.62 50.98 2,033,173 +0.13(+0.25%)
Apr 26, 2011 50.28 51.01 49.74 50.85 1,468,234 +0.89(+1.78%)
Apr 25, 2011 49.86 50.05 49.12 49.96 1,067,655 -0.08(-0.16%)
Apr 21, 2011 49.00 50.13 48.68 50.05 1,961,888 +1.29(+2.65%)
Apr 20, 2011 48.27 49.46 47.92 48.75 1,783,759 +1.35(+2.84%)
Apr 19, 2011 47.24 47.66 46.98 47.41 1,415,676 -0.43(-0.90%)
Apr 18, 2011 48.20 48.42 47.32 47.84 1,407,685 -1.14(-2.32%)
Apr 15, 2011 48.21 49.04 47.53 48.97 1,216,233 +0.86(+1.79%)
Apr 14, 2011 47.22 48.36 46.91 48.11 1,738,231 +0.62(+1.31%)
Apr 13, 2011 47.25 47.89 47.15 47.49 1,479,325 +0.86(+1.85%)
Apr 12, 2011 47.38 47.41 46.15 46.63 1,615,397 -1.31(-2.73%)
Apr 11, 2011 48.79 49.15 47.63 47.94 975,659 -0.70(-1.43%)
Apr 08, 2011 49.18 49.69 48.41 48.64 809,456 -0.21(-0.43%)
Apr 07, 2011 48.89 49.13 48.36 48.85 1,730,704 +0.13(+0.26%)
Apr 06, 2011 49.42 49.79 47.94 48.72 1,169,894 -0.52(-1.06%)
Apr 05, 2011 49.14 49.66 48.92 49.24 894,028 -0.07(-0.15%)
Apr 04, 2011 49.65 50.45 49.12 49.31 1,557,443 -0.15(-0.30%)
Apr 01, 2011 49.10 49.92 48.97 49.46 1,561,994 +0.97(+2.00%)
Mar 31, 2011 48.92 49.58 48.41 48.49 1,545,821 -0.38(-0.79%)
Mar 30, 2011 46.88 49.08 46.88 48.87 2,759,397 +2.44(+5.26%)
Mar 29, 2011 45.76 46.71 45.27 46.43 1,480,776 +0.66(+1.44%)
Mar 28, 2011 47.00 47.11 45.66 45.77 1,492,658 -1.29(-2.74%)
Mar 25, 2011 45.87 47.24 45.75 47.06 1,871,383 +1.22(+2.66%)
Mar 24, 2011 45.47 45.89 44.39 45.84 1,654,484 +0.50(+1.11%)
Mar 23, 2011 44.94 45.50 44.72 45.34 922,703 +0.22(+0.49%)
Mar 22, 2011 45.22 45.53 44.82 45.12 1,226,406 -0.13(-0.28%)
Mar 21, 2011 45.43 45.49 44.85 45.25 1,666,617 +0.88(+1.98%)
Mar 18, 2011 45.13 45.35 43.30 44.37 3,558,046 +0.27(+0.62%)
Mar 17, 2011 43.94 44.35 42.64 44.10 2,076,993 +0.53(+1.22%)
Mar 16, 2011 42.93 44.64 42.57 43.56 3,098,845 +0.83(+1.95%)
Mar 15, 2011 42.93 43.10 42.25 42.73 3,447,168 +0.42(+1.00%)
Mar 14, 2011 40.12 42.48 40.00 42.31 2,423,791 +2.01(+5.00%)
Mar 11, 2011 39.01 40.57 38.69 40.30 1,324,404 +0.91(+2.30%)
Mar 10, 2011 40.09 40.09 38.58 39.39 1,890,244 -1.20(-2.95%)
Mar 09, 2011 40.62 41.31 40.44 40.59 1,193,254 -0.17(-0.43%)
Mar 08, 2011 41.65 41.65 40.17 40.76 1,573,769 -0.72(-1.74%)
Mar 07, 2011 42.39 42.98 40.63 41.49 1,622,925 -0.90(-2.12%)
Mar 04, 2011 41.88 42.53 41.53 42.38 1,801,837 +0.45(+1.07%)
Mar 03, 2011 41.38 42.11 41.06 41.93 1,500,548 +0.82(+2.00%)
Mar 02, 2011 40.68 41.20 40.14 41.11 1,231,997 +0.41(+1.01%)
Mar 01, 2011 42.27 42.38 40.59 40.70 1,940,478 -1.10(-2.63%)
Feb 28, 2011 42.19 42.46 41.57 41.80 1,652,479 -0.12(-0.28%)
Feb 25, 2011 40.85 42.13 40.85 41.92 1,534,847 +0.91(+2.21%)
Feb 24, 2011 41.45 43.33 40.93 41.01 3,650,432 +0.02(+0.04%)
Feb 23, 2011 38.57 41.19 38.40 40.99 5,620,372 +4.53(+12.43%)
Feb 22, 2011 37.60 38.64 36.14 36.46 2,025,620 -0.95(-2.54%)
Feb 18, 2011 37.38 37.55 36.71 37.41 971,469 +0.07(+0.20%)
Feb 17, 2011 37.50 37.66 36.92 37.34 1,907,041 -0.25(-0.66%)
Feb 16, 2011 36.97 37.71 36.74 37.59 1,452,091 +0.83(+2.27%)
Feb 15, 2011 37.12 37.22 36.68 36.75 1,368,989 -0.49(-1.30%)
Feb 14, 2011 36.99 37.56 36.94 37.24 1,070,529 +0.25(+0.67%)
Feb 11, 2011 37.19 37.31 36.66 36.99 1,212,044 -0.38(-1.00%)
Feb 10, 2011 36.76 37.44 36.61 37.37 1,044,132 +0.36(+0.96%)
Feb 09, 2011 37.46 37.55 36.25 37.01 1,394,196 -0.45(-1.20%)
Feb 08, 2011 37.67 37.87 36.64 37.46 1,248,376 -0.14(-0.37%)
Feb 07, 2011 38.11 38.39 37.45 37.60 1,347,154 -0.28(-0.75%)
Feb 04, 2011 38.29 38.42 37.17 37.88 1,301,178 -0.29(-0.77%)
Feb 03, 2011 38.55 39.07 37.87 38.17 1,226,385 -0.51(-1.33%)
Feb 02, 2011 37.95 38.94 37.93 38.69 1,570,169 +0.47(+1.22%)
Feb 01, 2011 38.35 38.63 37.99 38.22 1,713,935 +0.11(+0.29%)
Jan 31, 2011 36.54 38.32 36.54 38.11 1,632,203 +1.70(+4.68%)
Jan 28, 2011 37.04 37.32 36.12 36.41 1,655,659 -0.68(-1.83%)
Jan 27, 2011 37.19 37.48 36.84 37.08 761,176 -0.16(-0.44%)
Jan 26, 2011 36.33 37.35 36.17 37.25 1,025,629 +1.08(+2.99%)
Jan 25, 2011 36.50 36.55 35.74 36.17 917,955 -0.45(-1.22%)
Jan 24, 2011 35.65 36.99 35.43 36.62 1,896,859 +0.86(+2.40%)
Jan 21, 2011 36.08 36.65 35.32 35.76 2,355,615 +0.71(+2.04%)
Jan 20, 2011 34.91 35.18 33.99 35.04 1,103,890 -0.06(-0.18%)
Jan 19, 2011 35.85 35.97 34.76 35.11 1,340,670 -0.78(-2.17%)
Jan 18, 2011 35.43 35.96 34.94 35.88 1,130,786 +0.59(+1.68%)
Jan 14, 2011 34.64 35.31 34.48 35.29 1,102,414 +0.58(+1.66%)
Jan 13, 2011 34.94 35.09 34.48 34.71 940,524 -0.32(-0.91%)
Jan 12, 2011 35.29 35.47 34.64 35.03 1,221,102 -0.04(-0.10%)
Jan 11, 2011 34.56 35.32 34.46 35.07 822,511 +0.68(+1.97%)
Jan 10, 2011 34.14 34.48 33.80 34.39 708,258 +0.10(+0.29%)
Jan 07, 2011 34.25 34.40 33.92 34.29 943,089 +0.05(+0.16%)
Jan 06, 2011 34.31 34.59 33.95 34.24 1,191,562 -0.06(-0.19%)
Jan 05, 2011 33.99 34.65 33.56 34.30 1,662,417 -0.02(-0.05%)
Jan 04, 2011 35.31 35.54 33.88 34.32 1,486,146 -0.86(-2.44%)
Jan 03, 2011 34.99 35.51 34.81 35.18 1,293,697 +0.56(+1.61%)
Dec 31, 2010 34.46 34.82 34.28 34.62 998,169 +0.15(+0.42%)
Dec 30, 2010 34.27 34.83 34.26 34.48 1,109,470 +0.31(+0.91%)
Dec 29, 2010 33.81 34.27 33.71 34.16 1,200,228 +0.48(+1.44%)
Dec 28, 2010 33.60 33.73 33.41 33.68 592,382 +0.19(+0.57%)
Dec 27, 2010 33.47 33.73 33.20 33.49 1,393,982 -0.29(-0.87%)
Dec 23, 2010 33.52 33.86 33.37 33.78 463,141 +0.16(+0.46%)
Dec 22, 2010 33.87 33.87 33.18 33.62 1,020,221 -0.20(-0.59%)
Dec 21, 2010 33.84 33.94 33.50 33.83 932,467 +0.14(+0.41%)
Dec 20, 2010 33.45 33.73 32.87 33.69 1,131,340 +0.18(+0.55%)
Dec 17, 2010 32.98 33.53 32.77 33.51 2,259,564 +0.58(+1.75%)
Dec 16, 2010 33.09 33.40 32.92 32.93 1,242,890 -0.13(-0.39%)
Dec 15, 2010 33.04 33.61 32.96 33.06 1,145,558 -0.07(-0.22%)
Dec 14, 2010 33.91 33.98 32.87 33.13 1,622,301 -0.67(-1.98%)
Dec 13, 2010 32.66 34.51 32.35 33.80 4,469,606 +1.45(+4.50%)
Dec 10, 2010 32.46 32.62 31.94 32.34 1,542,938 -0.49(-1.50%)
Dec 09, 2010 33.33 33.55 32.01 32.84 2,067,321 -0.19(-0.58%)
Dec 08, 2010 34.19 34.19 32.97 33.03 1,567,412 -1.04(-3.06%)
Dec 07, 2010 34.65 35.04 33.95 34.07 1,167,776 -0.11(-0.32%)
Dec 06, 2010 34.44 34.58 34.07 34.18 1,800,561 -0.29(-0.85%)
Dec 03, 2010 33.57 34.55 33.57 34.48 1,333,969 +0.69(+2.03%)
Dec 02, 2010 32.98 33.95 32.95 33.79 1,757,823 +0.86(+2.61%)
Dec 01, 2010 32.69 32.97 32.47 32.93 1,710,897 +0.94(+2.95%)
Nov 30, 2010 31.53 32.31 31.41 31.99 1,040,649 +0.08(+0.26%)
Nov 29, 2010 31.71 32.04 31.57 31.91 1,905,658 -0.12(-0.37%)
Nov 26, 2010 31.81 32.31 31.80 32.02 570,343 -0.20(-0.62%)
Nov 24, 2010 32.36 32.23 32.23 32.23 1,164,990 +0.39(+1.24%)
Nov 23, 2010 32.35 32.35 31.65 31.83 1,467,539 -1.00(-3.04%)
Nov 22, 2010 32.44 32.87 31.67 32.83 1,428,613 +0.05(+0.17%)
Nov 19, 2010 31.65 32.81 31.39 32.77 2,729,009 +1.29(+4.10%)
Nov 18, 2010 30.90 31.65 30.87 31.48 1,673,293 +0.97(+3.18%)
Nov 17, 2010 30.58 30.78 30.44 30.51 1,047,260 -0.11(-0.36%)
Nov 16, 2010 30.98 31.19 30.30 30.62 1,706,768 -1.02(-3.24%)
Nov 15, 2010 31.65 31.77 31.26 31.65 1,350,243 +0.21(+0.67%)
Nov 12, 2010 31.88 31.92 30.97 31.44 1,354,158 -0.81(-2.52%)
Nov 11, 2010 31.39 32.27 31.30 32.25 1,427,985 +0.49(+1.56%)
Nov 10, 2010 30.89 31.78 30.34 31.76 2,186,186 +0.80(+2.60%)
Nov 09, 2010 31.43 33.20 30.68 30.95 5,429,417 +1.19(+3.99%)
Nov 08, 2010 29.26 29.98 29.22 29.76 1,059,213 +0.33(+1.12%)
Nov 05, 2010 29.27 29.48 28.99 29.44 1,072,201 +0.32(+1.10%)
Nov 04, 2010 28.80 29.24 28.74 29.12 1,563,064 +0.76(+2.68%)
Nov 03, 2010 28.06 28.49 27.80 28.36 1,685,263 +0.45(+1.60%)
Nov 02, 2010 27.95 27.97 27.29 27.91 861,739 +0.35(+1.26%)
Nov 01, 2010 26.96 28.13 26.96 27.56 2,186,349 +1.08(+4.07%)
Oct 29, 2010 25.73 26.68 25.60 26.48 1,297,622 +0.65(+2.51%)
Oct 28, 2010 26.37 26.49 25.62 25.83 1,984,248 -0.37(-1.43%)
Oct 27, 2010 25.85 26.24 25.41 26.21 2,687,978 -2.05(-7.24%)
Oct 25, 2010 28.54 28.88 27.97 28.26 1,892,749 +0.04(+0.13%)
Oct 22, 2010 27.85 28.27 27.81 28.22 1,283,661 +0.41(+1.48%)
Oct 21, 2010 27.94 28.36 27.42 27.81 1,357,793 -0.03(-0.10%)
Oct 20, 2010 27.27 27.92 27.23 27.84 1,358,548 +0.51(+1.87%)
Oct 19, 2010 27.77 27.93 27.17 27.32 1,424,732 -1.05(-3.70%)
Oct 18, 2010 27.85 28.49 27.61 28.38 738,213 +0.48(+1.74%)
Oct 15, 2010 28.35 28.49 27.64 27.89 1,231,643 -0.17(-0.62%)
Oct 14, 2010 28.47 28.51 27.84 28.06 1,249,255 -0.42(-1.48%)
Oct 13, 2010 28.26 28.65 28.17 28.49 1,792,098 +0.47(+1.66%)
Oct 12, 2010 28.67 28.69 27.36 28.02 2,585,422 -0.80(-2.76%)
Oct 11, 2010 29.34 29.45 28.70 28.81 1,200,711 -0.47(-1.59%)
Oct 08, 2010 29.28 29.42 28.55 29.28 1,165,435 +0.64(+2.23%)
Oct 07, 2010 28.95 28.95 28.35 28.64 1,323,868 -0.17(-0.60%)
Oct 06, 2010 28.12 29.06 28.12 28.81 2,094,299 +0.74(+2.64%)
Oct 05, 2010 27.67 28.53 27.67 28.07 2,471,586 +0.87(+3.19%)
Oct 04, 2010 27.89 28.06 26.97 27.21 1,724,507 -0.72(-2.58%)
Oct 01, 2010 27.93 28.30 27.78 27.93 1,850,742 +0.41(+1.48%)
Sep 30, 2010 27.52 28.01 26.96 27.52 2,553,537 -0.08(-0.29%)
Sep 29, 2010 26.07 27.66 25.98 27.60 2,039,856 +1.36(+5.19%)
Sep 28, 2010 26.03 26.31 25.74 26.24 1,026,659 +0.28(+1.09%)
Sep 27, 2010 26.26 26.59 25.92 25.95 1,635,276 -0.26(-1.01%)
Sep 24, 2010 25.94 26.41 25.66 26.22 1,723,417 +0.64(+2.50%)
Sep 23, 2010 24.75 25.94 24.64 25.58 2,494,763 +0.51(+2.04%)
Sep 22, 2010 25.55 25.87 25.02 25.07 2,225,741 -0.54(-2.11%)
Sep 21, 2010 25.30 25.61 24.96 25.61 2,248,285 +0.32(+1.26%)
Sep 20, 2010 24.68 25.30 24.33 25.29 2,473,609 +0.62(+2.52%)
Sep 17, 2010 24.67 25.52 24.63 24.67 3,416,867 -1.67(-6.35%)
Sep 15, 2010 26.59 26.84 26.27 26.34 1,623,304 -0.46(-1.71%)
Sep 14, 2010 26.77 27.22 26.52 26.79 1,671,331 +0.02(+0.07%)
Sep 13, 2010 27.05 27.24 26.42 26.78 1,826,164 +0.16(+0.62%)
Sep 10, 2010 26.19 26.73 26.05 26.61 2,326,129 +0.61(+2.36%)
Sep 09, 2010 26.58 26.71 25.98 26.00 1,512,852 -0.15(-0.56%)
Sep 08, 2010 26.11 26.52 25.93 26.15 1,170,752 +0.03(+0.10%)
Sep 07, 2010 26.55 26.63 25.93 26.12 120 -0.64(-2.39%)
Sep 03, 2010 26.69 26.96 26.43 26.76 1,018,608 +0.35(+1.32%)
Sep 02, 2010 26.36 26.42 25.83 26.41 1,285,553 +0.11(+0.42%)
Sep 01, 2010 25.89 26.54 25.81 26.30 2,448,674 +0.79(+3.08%)
Aug 31, 2010 25.47 26.06 25.30 25.52 7,878 -0.27(-1.03%)
Aug 30, 2010 26.20 26.82 25.78 25.78 2,690,690 -0.44(-1.67%)
Aug 27, 2010 26.22 26.29 25.12 26.22 1,506,493 +0.58(+2.28%)
Aug 26, 2010 25.80 25.98 25.36 25.63 1,505,396 +0.07(+0.29%)
Aug 25, 2010 25.94 25.94 25.05 25.56 23,723 -0.65(-2.48%)
Aug 24, 2010 26.42 26.44 25.85 26.21 151 -0.77(-2.85%)
Aug 23, 2010 26.78 27.32 26.66 26.98 2,805,293 +0.22(+0.82%)
Aug 20, 2010 26.70 26.86 26.36 26.76 1,837,735 -0.28(-1.05%)
Aug 19, 2010 27.03 27.11 26.42 27.04 151 -0.51(-1.86%)
Aug 18, 2010 27.58 27.74 27.11 27.55 1,333,803 -0.15(-0.53%)
Aug 17, 2010 27.89 27.99 27.27 27.70 2,960,668 +0.12(+0.43%)
Aug 16, 2010 27.84 27.99 27.48 27.58 2,107,147 -0.47(-1.66%)
Aug 13, 2010 28.05 28.57 27.87 28.05 1,838,168 -0.07(-0.26%)
Aug 12, 2010 27.66 28.44 27.49 28.12 1,852,483 -0.15(-0.52%)
Aug 11, 2010 28.77 28.84 28.11 28.27 120 -1.18(-4.00%)
Aug 10, 2010 29.15 29.66 28.79 29.44 1,288,523 -0.10(-0.34%)
Aug 09, 2010 29.28 29.60 29.07 29.55 1,075,628 +0.44(+1.51%)
Aug 06, 2010 29.11 29.49 28.49 29.11 2,182,307 -0.59(-2.00%)
Aug 05, 2010 29.77 29.95 29.33 29.70 1,604,594 -0.24(-0.79%)
Aug 04, 2010 29.46 30.15 29.37 29.94 1,829,956 +0.45(+1.52%)
Aug 03, 2010 28.59 29.98 28.36 29.49 2,549,004 +0.92(+3.23%)
Aug 02, 2010 28.49 28.87 28.25 28.57 1,403,346 +0.75(+2.69%)
Jul 30, 2010 27.82 28.04 27.25 27.82 1,472,221 -0.05(-0.20%)
Jul 29, 2010 27.57 28.06 27.12 27.87 1,523,186 +0.47(+1.73%)
Jul 28, 2010 27.89 28.12 27.22 27.40 1,735,843 -0.40(-1.44%)
Jul 27, 2010 27.80 29.22 27.61 27.80 120 -1.14(-3.94%)
Jul 26, 2010 29.26 29.29 28.59 28.94 2,618,959 -0.13(-0.44%)
Jul 23, 2010 29.94 29.94 28.49 29.07 3,274,721 -0.85(-2.84%)
Jul 22, 2010 30.38 31.19 29.32 29.92 3,948,281 +0.03(+0.09%)
Jul 21, 2010 30.49 31.17 29.76 29.89 4,174,065 -0.44(-1.44%)
Jul 20, 2010 30.33 30.39 28.40 30.33 2,076,269 +1.20(+4.11%)
Jul 19, 2010 29.18 29.54 28.59 29.13 1,724,097 +0.04(+0.13%)
Jul 16, 2010 29.10 30.12 28.89 29.10 1,183,815 -0.85(-2.84%)
Jul 15, 2010 30.56 30.57 29.69 29.95 1,026,667 -0.64(-2.09%)
Jul 14, 2010 30.30 30.97 30.03 30.59 1,313,592 +0.00(+0.00%)
Jul 13, 2010 30.59 31.00 30.51 30.59 571 -0.26(-0.83%)
Jul 12, 2010 30.44 30.98 29.95 30.84 934,427 +0.26(+0.87%)
Jul 09, 2010 30.58 30.82 30.20 30.58 1,404,905 -0.11(-0.36%)
Jul 08, 2010 29.99 30.80 29.71 30.69 2,836,475 +1.16(+3.93%)
Jul 07, 2010 28.63 29.54 28.46 29.53 1,376,432 +1.05(+3.69%)
Jul 06, 2010 28.96 29.56 28.28 28.48 2,258,700 +0.24(+0.84%)
Jul 02, 2010 28.24 29.07 28.03 28.24 1,244,351 -0.32(-1.12%)
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.