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 29, 2012 38.09 38.23 35.33 36.15 9,256,449 -0.84(-2.28%)
Jun 28, 2012 37.56 37.95 35.95 36.99 11,574,213 -0.84(-2.23%)
Jun 27, 2012 35.08 38.25 35.08 37.84 16,422,332 +3.11(+8.96%)
Jun 26, 2012 33.62 34.84 33.57 34.73 5,364,379 +0.88(+2.60%)
Jun 25, 2012 33.05 33.99 32.43 33.84 4,314,857 +0.45(+1.35%)
Jun 22, 2012 32.40 33.86 31.99 33.40 5,165,897 +1.43(+4.48%)
Jun 21, 2012 33.34 33.47 31.88 31.96 4,030,176 -1.43(-4.29%)
Jun 20, 2012 33.34 34.00 32.85 33.40 2,800,859 +0.10(+0.30%)
Jun 19, 2012 33.90 34.40 33.01 33.29 5,203,269 -0.49(-1.44%)
Jun 18, 2012 33.16 33.92 32.90 33.78 5,669,538 +0.57(+1.71%)
Jun 15, 2012 32.37 33.29 32.19 33.21 5,295,327 +1.06(+3.31%)
Jun 14, 2012 29.74 32.55 29.39 32.15 7,611,811 +2.55(+8.62%)
Jun 13, 2012 30.40 30.65 29.48 29.60 3,348,583 -1.22(-3.96%)
Jun 12, 2012 29.63 30.85 29.31 30.82 3,819,035 +1.43(+4.87%)
Jun 11, 2012 30.64 30.94 29.35 29.39 2,803,308 -0.88(-2.91%)
Jun 08, 2012 29.87 30.33 29.39 30.27 2,967,554 +0.17(+0.58%)
Jun 07, 2012 31.12 31.28 30.01 30.09 2,787,799 -0.52(-1.71%)
Jun 06, 2012 29.73 30.79 29.73 30.62 2,776,212 +1.26(+4.28%)
Jun 05, 2012 28.48 29.51 28.36 29.36 2,741,255 +0.80(+2.79%)
Jun 04, 2012 28.68 29.03 27.47 28.56 5,368,346 -0.02(-0.06%)
Jun 01, 2012 29.25 29.48 28.02 28.58 6,035,238 -1.28(-4.27%)
May 31, 2012 30.12 30.17 28.73 29.85 6,126,254 -0.26(-0.85%)
May 30, 2012 31.36 31.41 29.84 30.11 5,522,083 -1.68(-5.28%)
May 29, 2012 32.28 32.49 31.52 31.79 4,116,980 -0.11(-0.35%)
May 25, 2012 31.77 32.30 31.26 31.90 3,678,723 -0.28(-0.86%)
May 24, 2012 32.92 33.03 31.80 32.17 3,452,111 -1.17(-3.49%)
May 23, 2012 32.47 33.43 32.00 33.34 2,395,719 +0.46(+1.40%)
May 22, 2012 32.77 33.95 32.28 32.88 4,844,279 +0.25(+0.76%)
May 21, 2012 31.65 33.01 31.23 32.63 4,678,996 +1.19(+3.79%)
May 18, 2012 31.13 32.16 31.10 31.44 5,337,480 +0.53(+1.72%)
May 17, 2012 31.87 32.30 30.82 30.91 5,123,058 -0.93(-2.91%)
May 16, 2012 31.43 33.64 31.43 31.84 6,019,838 +0.64(+2.06%)
May 15, 2012 32.38 32.57 30.99 31.19 5,186,763 -1.12(-3.46%)
May 14, 2012 32.20 32.82 32.10 32.31 3,437,352 -0.27(-0.82%)
May 11, 2012 32.76 33.45 32.52 32.58 2,994,147 -0.59(-1.77%)
May 10, 2012 33.17 33.75 32.45 33.17 6,856,199 +0.17(+0.53%)
May 09, 2012 30.75 33.13 30.40 32.99 7,550,833 +1.71(+5.45%)
May 08, 2012 30.64 31.41 29.93 31.29 4,516,177 +0.25(+0.80%)
May 07, 2012 31.20 31.52 30.71 31.04 4,161,072 -0.48(-1.51%)
May 04, 2012 31.26 31.63 30.85 31.52 3,665,642 -0.19(-0.61%)
May 03, 2012 31.86 32.21 31.50 31.71 4,518,748 -0.16(-0.49%)
May 02, 2012 32.10 32.59 31.76 31.86 4,708,858 -1.08(-3.28%)
May 01, 2012 32.22 33.21 32.09 32.95 5,898,420 +0.72(+2.25%)
Apr 30, 2012 31.38 32.26 30.53 32.22 6,513,025 +1.24(+4.00%)
Apr 27, 2012 30.26 31.11 30.03 30.98 5,815,271 +0.72(+2.39%)
Apr 26, 2012 28.09 30.45 27.74 30.26 7,393,526 +2.04(+7.21%)
Apr 25, 2012 27.51 28.35 27.48 28.22 5,292,296 +1.08(+3.99%)
Apr 24, 2012 27.57 27.66 26.96 27.14 3,207,666 -0.33(-1.20%)
Apr 23, 2012 26.97 27.95 26.77 27.47 3,092,219 -0.17(-0.60%)
Apr 20, 2012 28.62 28.92 27.60 27.64 3,230,640 -0.77(-2.71%)
Apr 19, 2012 28.07 28.74 27.93 28.41 4,122,232 +0.42(+1.51%)
Apr 18, 2012 27.87 28.22 27.76 27.98 3,999,320 -0.05(-0.16%)
Apr 17, 2012 27.61 28.61 27.48 28.03 2,937,242 +0.94(+3.49%)
Apr 16, 2012 27.44 28.20 26.44 27.09 5,025,120 -0.97(-3.46%)
Apr 13, 2012 27.99 28.45 27.94 28.06 3,109,606 -0.07(-0.26%)
Apr 12, 2012 27.33 28.64 27.33 28.13 3,898,156 +0.80(+2.92%)
Apr 11, 2012 28.51 28.67 27.32 27.33 3,370,317 -0.75(-2.68%)
Apr 10, 2012 28.75 28.89 27.74 28.09 3,986,170 -0.69(-2.39%)
Apr 09, 2012 28.70 29.04 28.45 28.77 3,394,565 -0.51(-1.75%)
Apr 05, 2012 28.54 29.97 28.51 29.29 4,628,460 +0.62(+2.18%)
Apr 04, 2012 28.46 28.76 28.27 28.66 3,152,988 -0.23(-0.79%)
Apr 03, 2012 29.33 29.38 28.54 28.89 3,750,694 -0.49(-1.65%)
Apr 02, 2012 28.53 29.71 28.43 29.38 4,393,231 +0.80(+2.79%)
Mar 30, 2012 27.97 28.96 27.85 28.58 6,406,146 +0.84(+3.04%)
Mar 29, 2012 28.79 28.93 26.99 27.74 10,770,087 -1.41(-4.84%)
Mar 28, 2012 29.27 29.27 28.34 29.15 5,089,487 -0.24(-0.81%)
Mar 27, 2012 29.42 29.83 29.01 29.39 2,411,675 -0.55(-1.84%)
Mar 26, 2012 30.17 30.24 29.30 29.94 3,203,411 +0.12(+0.40%)
Mar 23, 2012 28.90 30.30 28.43 29.82 6,035,970 +0.92(+3.17%)
Mar 22, 2012 30.33 30.33 28.82 28.90 4,366,233 -1.87(-6.08%)
Mar 21, 2012 30.47 30.88 30.29 30.77 4,093,202 +0.37(+1.21%)
Mar 20, 2012 30.93 30.93 30.17 30.41 3,311,393 -0.78(-2.50%)
Mar 19, 2012 30.54 31.34 30.30 31.19 2,970,813 +0.54(+1.77%)
Mar 16, 2012 30.33 30.89 29.86 30.64 4,885,591 +0.35(+1.15%)
Mar 15, 2012 30.65 30.89 30.20 30.30 3,414,471 -0.31(-1.02%)
Mar 14, 2012 31.07 31.41 30.41 30.61 3,282,627 -0.50(-1.59%)
Mar 13, 2012 31.10 31.31 30.47 31.10 3,256,843 +0.17(+0.53%)
Mar 12, 2012 31.81 31.81 30.73 30.94 2,627,772 -1.07(-3.35%)
Mar 09, 2012 32.34 32.54 31.77 32.01 2,275,405 -0.13(-0.40%)
Mar 08, 2012 31.85 32.34 31.59 32.14 2,597,355 +0.51(+1.62%)
Mar 07, 2012 31.08 31.74 30.66 31.63 3,828,282 +0.60(+1.92%)
Mar 06, 2012 30.74 31.13 30.29 31.03 2,937,795 -0.47(-1.48%)
Mar 05, 2012 31.48 31.69 30.67 31.50 3,275,673 -0.10(-0.32%)
Mar 02, 2012 32.79 32.95 31.41 31.60 3,425,663 -1.38(-4.20%)
Mar 01, 2012 32.12 33.01 31.92 32.98 2,930,004 +1.00(+3.13%)
Feb 29, 2012 32.40 32.54 31.70 31.98 3,211,792 -0.51(-1.58%)
Feb 28, 2012 32.51 32.87 31.99 32.50 3,099,249 -0.05(-0.17%)
Feb 27, 2012 32.72 33.14 32.47 32.55 3,620,529 -0.17(-0.53%)
Feb 24, 2012 32.66 33.01 32.23 32.73 2,569,070 +0.24(+0.73%)
Feb 23, 2012 32.24 32.55 31.64 32.49 3,516,596 +0.36(+1.11%)
Feb 22, 2012 33.00 33.50 31.69 32.13 5,048,675 -0.89(-2.69%)
Feb 21, 2012 35.08 35.08 32.03 33.02 9,684,808 -0.58(-1.72%)
Feb 17, 2012 32.96 34.06 32.96 33.60 5,683,447 +1.06(+3.27%)
Feb 16, 2012 31.85 33.05 31.46 32.53 5,004,317 +0.74(+2.34%)
Feb 15, 2012 32.32 32.54 31.55 31.79 4,103,650 -0.31(-0.97%)
Feb 14, 2012 31.14 32.30 31.13 32.10 5,148,266 +0.89(+2.85%)
Feb 13, 2012 31.04 31.29 30.63 31.21 2,305,457 +0.43(+1.40%)
Feb 10, 2012 29.43 30.84 29.04 30.78 5,754,425 +0.94(+3.13%)
Feb 09, 2012 30.33 30.98 29.69 29.85 6,308,714 -0.46(-1.51%)
Feb 08, 2012 31.16 31.68 30.19 30.30 3,886,933 -0.92(-2.94%)
Feb 07, 2012 30.75 31.42 30.30 31.22 4,288,151 +0.47(+1.52%)
Feb 06, 2012 29.63 30.90 29.34 30.75 4,249,632 +1.00(+3.36%)
Feb 03, 2012 29.97 29.99 29.30 29.75 5,128,157 +0.26(+0.87%)
Feb 02, 2012 29.82 29.91 28.99 29.50 7,757,224 -0.38(-1.26%)
Feb 01, 2012 29.48 29.98 28.81 29.87 4,965,129 +0.62(+2.13%)
Jan 31, 2012 29.96 30.20 28.82 29.25 5,547,816 -0.51(-1.73%)
Jan 30, 2012 29.59 29.84 29.37 29.76 3,431,645 -0.39(-1.28%)
Jan 27, 2012 29.80 30.67 29.57 30.15 4,900,594 +0.40(+1.36%)
Jan 26, 2012 30.58 31.13 29.12 29.75 6,196,899 -31.34(-51.31%)
Jan 25, 2012 57.18 61.43 56.61 61.09 46,991,152 +2.37(+4.03%)
Jan 24, 2012 58.96 58.96 56.85 58.72 5,235,017 -0.95(-1.60%)
Jan 23, 2012 58.31 61.00 58.07 59.67 7,582,082 +3.63(+6.48%)
Jan 20, 2012 57.67 58.07 55.25 56.04 5,812,914 -1.81(-3.12%)
Jan 19, 2012 61.42 62.15 57.22 57.85 5,228,995 -4.00(-6.46%)
Jan 18, 2012 61.20 62.09 60.82 61.85 2,648,118 +1.00(+1.64%)
Jan 17, 2012 61.98 61.98 59.05 60.85 3,639,856 -0.71(-1.15%)
Jan 13, 2012 61.29 62.83 60.11 61.55 3,978,599 -0.02(-0.03%)
Jan 12, 2012 64.14 64.64 60.90 61.57 6,738,349 -2.25(-3.52%)
Jan 11, 2012 71.52 71.54 63.58 63.82 7,018,219 -8.02(-11.16%)
Jan 10, 2012 74.42 74.58 71.60 71.84 2,790,898 -1.18(-1.62%)
Jan 09, 2012 73.86 74.60 72.87 73.02 1,571,770 -0.91(-1.23%)
Jan 06, 2012 76.09 76.21 73.87 73.93 1,934,981 -1.89(-2.49%)
Jan 05, 2012 75.71 76.19 73.97 75.82 2,023,178 +0.36(+0.47%)
Jan 04, 2012 72.56 75.74 70.83 75.46 4,867,746 +5.89(+8.46%)
Dec 30, 2011 70.21 70.63 69.55 69.58 1,021,365 -0.96(-1.36%)
Dec 29, 2011 69.95 70.90 69.81 70.54 901,991 +0.68(+0.97%)
Dec 28, 2011 71.72 71.95 69.61 69.86 913,920 -1.58(-2.21%)
Dec 27, 2011 71.17 72.30 71.11 71.44 1,201,496 -0.06(-0.08%)
Dec 23, 2011 71.40 71.56 70.22 71.49 906,176 +0.59(+0.83%)
Dec 21, 2011 70.68 71.11 68.89 70.90 1,657,554 +0.21(+0.30%)
Dec 20, 2011 67.61 71.21 67.61 70.69 2,487,388 +4.65(+7.04%)
Dec 19, 2011 67.91 68.28 65.78 66.05 2,010,021 -1.94(-2.86%)
Dec 16, 2011 66.72 68.09 65.64 67.99 2,727,325 +1.90(+2.87%)
Dec 15, 2011 67.92 68.49 65.85 66.09 2,240,212 -1.08(-1.61%)
Dec 14, 2011 68.65 68.65 65.25 67.17 3,552,705 -2.59(-3.71%)
Dec 13, 2011 71.68 73.03 68.98 69.76 1,621,181 -1.40(-1.97%)
Dec 12, 2011 73.05 73.08 70.18 71.16 1,873,753 -3.25(-4.37%)
Dec 09, 2011 74.15 74.73 73.06 74.42 1,994,893 +0.51(+0.69%)
Dec 08, 2011 74.37 75.05 73.10 73.90 2,064,672 -0.80(-1.07%)
Dec 07, 2011 78.38 78.38 73.51 74.70 2,498,451 -3.95(-5.02%)
Dec 06, 2011 78.55 79.27 77.14 78.65 1,267,662 -0.08(-0.10%)
Dec 05, 2011 80.88 81.46 77.81 78.73 1,622,740 -0.48(-0.60%)
Dec 02, 2011 79.78 81.77 79.08 79.21 1,614,082 +0.58(+0.73%)
Dec 01, 2011 80.27 81.63 77.44 78.63 2,510,546 -2.58(-3.17%)
Nov 30, 2011 78.60 81.27 78.60 81.21 2,467,536 +5.04(+6.62%)
Nov 29, 2011 73.51 76.64 73.33 76.17 2,553,716 +2.81(+3.84%)
Nov 28, 2011 73.69 74.73 72.39 73.35 2,657,504 +3.05(+4.34%)
Nov 25, 2011 68.66 70.82 68.17 70.30 818,328 +1.29(+1.87%)
Nov 23, 2011 72.13 72.39 68.81 69.01 2,053,590 -4.41(-6.01%)
Nov 22, 2011 73.59 74.61 72.65 73.42 1,611,337 -0.14(-0.19%)
Nov 21, 2011 73.46 73.99 72.10 73.55 1,984,094 -1.74(-2.31%)
Nov 18, 2011 75.24 76.50 74.01 75.30 2,186,838 +1.14(+1.53%)
Nov 17, 2011 77.97 78.32 73.59 74.16 2,496,958 -3.93(-5.04%)
Nov 16, 2011 78.12 81.00 78.01 78.09 1,852,019 -0.56(-0.71%)
Nov 15, 2011 78.66 80.03 78.10 78.65 1,898,218 -0.47(-0.59%)
Nov 14, 2011 79.94 80.25 77.86 79.12 1,466,471 -1.60(-1.99%)
Nov 11, 2011 80.26 82.50 80.07 80.72 2,622,110 +1.38(+1.74%)
Nov 10, 2011 75.63 80.12 75.63 79.34 3,197,864 +5.69(+7.73%)
Nov 09, 2011 73.67 76.06 73.05 73.65 2,276,064 -2.41(-3.17%)
Nov 08, 2011 77.58 77.58 74.70 76.06 2,037,170 -0.61(-0.80%)
Nov 07, 2011 76.91 77.73 75.26 76.67 2,405,703 +0.03(+0.04%)
Nov 04, 2011 74.25 76.97 73.68 76.64 2,080,229 +1.42(+1.89%)
Nov 03, 2011 75.23 76.97 73.17 75.22 2,332,642 +1.53(+2.08%)
Nov 02, 2011 72.96 74.93 72.06 73.69 2,799,578 +2.54(+3.57%)
Nov 01, 2011 68.24 72.32 66.65 71.15 3,439,239 -0.06(-0.09%)
Oct 31, 2011 72.09 72.69 69.92 71.22 2,773,379 -2.27(-3.09%)
Oct 28, 2011 70.71 74.65 70.22 73.49 3,305,987 +2.54(+3.58%)
Oct 27, 2011 67.57 73.80 66.89 70.95 6,803,128 +9.70(+15.84%)
Oct 26, 2011 61.42 62.62 58.39 61.25 3,440,188 +0.66(+1.09%)
Oct 25, 2011 64.50 64.50 60.42 60.59 2,162,920 -4.12(-6.37%)
Oct 24, 2011 64.49 65.38 63.34 64.71 2,519,248 +0.30(+0.47%)
Oct 21, 2011 64.12 65.01 63.95 64.41 1,966,647 +1.30(+2.06%)
Oct 20, 2011 62.31 63.95 61.59 63.11 2,039,327 +0.58(+0.92%)
Oct 19, 2011 63.91 64.99 62.01 62.53 3,019,887 -1.26(-1.97%)
Oct 18, 2011 63.09 64.13 60.73 63.79 2,573,575 +0.64(+1.02%)
Oct 17, 2011 62.07 65.41 61.76 63.15 2,907,235 +0.54(+0.86%)
Oct 14, 2011 60.31 62.62 58.58 62.60 2,312,251 +3.09(+5.19%)
Oct 13, 2011 58.50 59.90 55.90 59.52 4,821,193 +0.50(+0.85%)
Oct 12, 2011 60.71 61.33 58.92 59.01 2,745,480 -1.29(-2.14%)
Oct 11, 2011 60.74 61.74 59.57 60.30 1,321,399 -1.26(-2.04%)
Oct 10, 2011 59.87 62.27 59.48 61.56 1,589,811 +3.26(+5.60%)
Oct 07, 2011 60.63 60.87 57.68 58.30 1,981,880 -1.75(-2.91%)
Oct 06, 2011 60.89 61.56 59.30 60.05 2,041,833 +1.12(+1.90%)
Oct 05, 2011 57.01 59.58 54.95 58.93 3,144,003 +2.87(+5.12%)
Oct 04, 2011 52.16 56.19 50.89 56.06 2,299,220 +2.38(+4.44%)
Oct 03, 2011 55.73 56.40 53.40 53.68 1,774,802 -3.05(-5.38%)
Sep 30, 2011 57.17 59.06 56.17 56.73 1,727,824 -2.03(-3.46%)
Sep 29, 2011 60.19 60.40 57.00 58.77 1,594,876 +0.45(+0.77%)
Sep 28, 2011 61.10 61.61 58.21 58.32 2,009,324 -2.42(-3.98%)
Sep 27, 2011 60.94 63.26 60.28 60.74 2,317,103 +1.26(+2.13%)
Sep 26, 2011 56.50 59.54 55.18 59.47 3,204,931 +3.47(+6.20%)
Sep 23, 2011 58.66 59.25 55.54 56.00 3,196,937 -3.31(-5.58%)
Sep 22, 2011 61.10 62.89 57.65 59.31 4,335,150 -4.87(-7.58%)
Sep 21, 2011 65.28 70.62 64.15 64.17 4,999,770 -1.26(-1.92%)
Sep 20, 2011 67.11 68.66 65.35 65.43 2,187,656 -1.25(-1.87%)
Sep 19, 2011 62.94 67.61 61.74 66.67 4,569,131 +2.02(+3.12%)
Sep 16, 2011 63.91 65.67 63.00 64.66 4,220,026 +0.96(+1.51%)
Sep 15, 2011 65.08 65.22 62.75 63.70 2,704,003 -0.55(-0.86%)
Sep 14, 2011 64.35 65.12 62.13 64.24 2,323,149 +0.29(+0.46%)
Sep 13, 2011 63.66 64.40 61.59 63.95 2,210,540 +0.05(+0.09%)
Sep 12, 2011 63.03 65.10 61.66 63.90 2,966,430 -0.42(-0.66%)
Sep 09, 2011 67.23 67.39 63.53 64.32 3,574,281 -3.77(-5.53%)
Sep 08, 2011 69.83 70.81 67.82 68.08 2,661,177 -2.58(-3.66%)
Sep 07, 2011 70.30 72.07 69.96 70.67 1,892,016 +1.85(+2.69%)
Sep 06, 2011 66.03 69.05 64.57 68.82 2,134,272 +0.79(+1.16%)
Sep 02, 2011 67.34 68.70 65.98 68.03 1,478,570 -0.97(-1.41%)
Sep 01, 2011 69.73 72.00 68.95 69.00 1,777,487 -0.51(-0.74%)
Aug 31, 2011 70.83 71.91 68.97 69.51 2,119,096 -0.74(-1.06%)
Aug 30, 2011 67.48 70.99 67.11 70.26 2,635,785 +2.47(+3.64%)
Aug 29, 2011 66.70 67.87 65.65 67.79 1,644,783 +1.86(+2.82%)
Aug 26, 2011 62.97 66.10 62.45 65.93 2,249,390 +2.24(+3.53%)
Aug 25, 2011 64.67 65.52 62.87 63.69 1,593,064 -0.69(-1.07%)
Aug 24, 2011 64.01 64.85 62.66 64.37 1,276,422 +0.04(+0.06%)
Aug 23, 2011 61.25 64.35 60.00 64.34 1,704,201 +3.76(+6.20%)
Aug 22, 2011 63.27 63.62 59.36 60.58 1,986,307 -0.44(-0.72%)
Aug 19, 2011 60.84 63.62 60.62 61.02 2,133,869 -1.26(-2.03%)
Aug 18, 2011 64.19 64.19 61.33 62.28 2,293,136 -3.78(-5.73%)
Aug 17, 2011 66.85 67.56 65.41 66.07 1,582,654 +0.19(+0.29%)
Aug 16, 2011 66.73 67.37 65.07 65.88 2,131,874 -1.93(-2.85%)
Aug 15, 2011 66.95 68.17 66.82 67.81 2,486,791 +1.63(+2.46%)
Aug 12, 2011 66.46 67.19 64.62 66.18 1,535,525 +0.93(+1.43%)
Aug 11, 2011 61.51 66.44 60.66 65.24 2,898,831 +4.12(+6.75%)
Aug 10, 2011 58.81 64.13 58.35 61.12 3,132,296 +1.00(+1.66%)
Aug 09, 2011 58.83 60.91 54.86 60.12 3,966,229 +5.81(+10.69%)
Aug 08, 2011 58.83 58.83 52.94 54.31 3,999,076 -6.93(-11.32%)
Aug 05, 2011 63.03 63.89 59.15 61.25 4,292,345 -0.59(-0.95%)
Aug 04, 2011 65.62 65.86 61.64 61.83 2,832,795 -5.16(-7.70%)
Aug 03, 2011 67.31 68.00 65.11 66.99 2,209,788 -0.32(-0.48%)
Aug 02, 2011 68.54 69.87 67.21 67.31 1,624,049 -1.62(-2.35%)
Aug 01, 2011 69.25 69.58 67.37 68.93 1,661,970 +1.08(+1.59%)
Jul 29, 2011 68.42 68.87 67.50 67.85 2,472,278 -1.60(-2.31%)
Jul 28, 2011 66.05 72.30 66.05 69.45 3,707,179 +4.46(+6.86%)
Jul 27, 2011 66.38 66.88 64.72 64.99 1,950,153 -1.90(-2.83%)
Jul 26, 2011 66.06 67.86 65.23 66.89 1,388,342 +0.66(+1.00%)
Jul 25, 2011 64.60 67.01 64.35 66.23 1,272,513 +0.35(+0.53%)
Jul 22, 2011 65.75 66.09 65.70 65.88 1,047,076 +0.52(+0.80%)
Jul 21, 2011 65.19 66.19 64.80 65.36 1,538,162 +1.00(+1.55%)
Jul 20, 2011 65.34 65.34 64.18 64.36 1,237,656 -0.74(-1.14%)
Jul 19, 2011 63.64 65.16 63.64 65.10 1,887,602 +2.29(+3.65%)
Jul 18, 2011 62.16 62.90 61.37 62.81 2,022,979 +0.14(+0.22%)
Jul 15, 2011 60.66 63.91 60.66 62.68 6,360,440 +5.34(+9.31%)
Jul 14, 2011 59.38 59.56 57.26 57.34 1,705,426 -1.68(-2.84%)
Jul 13, 2011 58.45 60.08 58.27 59.01 1,796,644 +1.02(+1.75%)
Jul 12, 2011 58.25 58.98 57.88 58.00 1,680,160 -0.07(-0.13%)
Jul 11, 2011 59.85 59.96 57.90 58.07 2,029,303 -2.82(-4.63%)
Jul 08, 2011 59.94 60.98 59.60 60.89 1,511,749 -0.10(-0.17%)
Jul 07, 2011 62.26 63.00 60.50 60.99 2,518,615 +0.09(+0.15%)
Jul 06, 2011 61.44 61.63 60.24 60.90 1,905,585 -0.61(-1.00%)
Jul 05, 2011 60.80 63.01 60.80 61.51 1,880,962 -0.05(-0.07%)
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.