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 (%)
Apr 30, 2013 62.58 63.29 61.95 62.51 2,405,868 -0.12(-0.19%)
Apr 29, 2013 62.40 63.15 62.10 62.63 2,085,199 +0.78(+1.26%)
Apr 26, 2013 62.92 62.65 60.88 61.85 2,360,966 -0.80(-1.28%)
Apr 25, 2013 61.93 64.75 61.69 62.65 2,972,537 +1.18(+1.91%)
Apr 24, 2013 60.86 62.12 60.69 61.47 2,724,169 +0.94(+1.55%)
Apr 23, 2013 60.45 60.64 59.62 60.54 1,801,941 +0.09(+0.15%)
Apr 22, 2013 59.39 60.79 58.84 60.44 2,154,654 +1.10(+1.86%)
Apr 19, 2013 60.43 60.80 58.57 59.34 2,668,494 -1.03(-1.70%)
Apr 18, 2013 59.36 60.45 58.78 60.37 4,752,013 +1.62(+2.75%)
Apr 17, 2013 59.20 59.32 58.11 58.75 2,995,639 -0.76(-1.28%)
Apr 16, 2013 59.30 59.94 58.36 59.52 4,164,054 +1.16(+1.98%)
Apr 15, 2013 61.59 61.74 58.34 58.36 4,698,256 -3.83(-6.16%)
Apr 12, 2013 63.71 63.88 62.18 62.19 2,848,566 -1.93(-3.01%)
Apr 11, 2013 64.97 65.58 63.98 64.12 2,064,611 +0.23(+0.36%)
Apr 10, 2013 64.99 65.13 63.79 63.89 2,658,828 -0.72(-1.11%)
Apr 09, 2013 63.09 65.28 62.72 64.61 2,865,257 +1.55(+2.46%)
Apr 08, 2013 62.86 64.27 62.50 63.05 2,884,538 +0.62(+1.00%)
Apr 05, 2013 59.01 62.44 58.74 62.43 2,944,855 +3.05(+5.14%)
Apr 04, 2013 59.66 60.10 58.62 59.38 1,834,069 -0.10(-0.17%)
Apr 03, 2013 61.11 61.53 58.85 59.48 2,033,692 -1.75(-2.85%)
Apr 02, 2013 61.95 61.95 61.08 61.22 1,613,098 -0.11(-0.18%)
Apr 01, 2013 61.52 62.36 60.39 61.34 2,090,303 -0.77(-1.24%)
Mar 28, 2013 62.19 62.54 61.82 62.11 1,646,255 -0.37(-0.59%)
Mar 27, 2013 61.79 62.60 61.26 62.47 1,409,084 +0.24(+0.38%)
Mar 26, 2013 61.54 62.66 61.33 62.24 1,903,566 +0.30(+0.49%)
Mar 25, 2013 62.71 63.08 61.27 61.93 1,671,384 -0.24(-0.38%)
Mar 22, 2013 62.47 63.25 61.78 62.17 1,705,602 +0.07(+0.12%)
Mar 21, 2013 62.01 62.56 61.74 62.10 2,107,319 -0.24(-0.38%)
Mar 20, 2013 62.77 62.99 61.25 62.34 2,073,772 -0.19(-0.31%)
Mar 19, 2013 62.35 62.61 61.30 62.53 2,671,670 +0.21(+0.34%)
Mar 18, 2013 60.84 62.80 60.84 62.32 1,871,393 +0.72(+1.16%)
Mar 15, 2013 62.50 63.37 61.25 61.60 3,908,013 -1.10(-1.76%)
Mar 14, 2013 60.49 62.89 60.45 62.70 2,751,470 +2.30(+3.80%)
Mar 13, 2013 59.82 60.57 59.69 60.41 1,779,655 +0.51(+0.86%)
Mar 12, 2013 60.63 60.63 59.16 59.89 2,814,565 -0.71(-1.17%)
Mar 11, 2013 59.33 60.63 58.90 60.60 2,114,302 +1.26(+2.12%)
Mar 08, 2013 59.68 59.70 58.61 59.34 1,621,948 -0.06(-0.11%)
Mar 07, 2013 57.41 59.53 57.22 59.41 2,336,843 +2.25(+3.94%)
Mar 06, 2013 57.52 58.04 56.73 57.16 3,814,706 -0.80(-1.38%)
Mar 05, 2013 58.54 58.79 57.49 57.95 2,482,069 -0.02(-0.03%)
Mar 04, 2013 57.96 58.46 57.38 57.97 2,744,927 -0.27(-0.46%)
Mar 01, 2013 56.77 58.89 56.58 58.24 3,754,714 +1.31(+2.31%)
Feb 28, 2013 57.13 57.47 56.82 56.93 3,065,296 -0.55(-0.96%)
Feb 27, 2013 55.80 57.52 55.67 57.48 3,517,864 +1.66(+2.98%)
Feb 26, 2013 54.11 55.99 53.61 55.81 3,635,223 +2.08(+3.86%)
Feb 25, 2013 55.35 55.94 53.74 53.74 4,121,578 -1.20(-2.19%)
Feb 22, 2013 51.86 55.02 51.86 54.94 6,651,543 +5.47(+11.05%)
Feb 21, 2013 49.26 49.62 48.17 49.48 2,499,743 +0.16(+0.32%)
Feb 20, 2013 51.10 51.21 49.29 49.32 2,118,903 -1.68(-3.30%)
Feb 19, 2013 50.14 51.29 49.97 51.00 2,408,784 +1.11(+2.23%)
Feb 15, 2013 50.34 50.37 48.84 49.89 3,557,346 -0.60(-1.18%)
Feb 14, 2013 50.73 51.07 50.38 50.49 1,783,713 -0.46(-0.90%)
Feb 13, 2013 50.28 50.96 50.28 50.95 1,371,855 +0.70(+1.39%)
Feb 12, 2013 50.28 50.46 49.77 50.25 1,633,069 +0.04(+0.07%)
Feb 11, 2013 50.35 50.35 49.45 50.21 1,296,502 -0.22(-0.44%)
Feb 08, 2013 50.08 50.56 50.08 50.43 1,321,020 +0.58(+1.16%)
Feb 07, 2013 49.92 50.01 49.11 49.85 1,342,470 -0.12(-0.24%)
Feb 06, 2013 48.92 50.28 48.79 49.97 1,661,980 +1.70(+3.52%)
Feb 04, 2013 48.48 48.65 48.10 48.27 1,016,070 -0.58(-1.18%)
Feb 01, 2013 48.75 49.10 48.33 48.85 1,284,248 +0.37(+0.76%)
Jan 31, 2013 48.21 48.90 47.73 48.48 1,873,761 +0.26(+0.53%)
Jan 30, 2013 48.45 48.96 48.14 48.23 1,440,116 -0.23(-0.47%)
Jan 29, 2013 47.60 48.54 47.32 48.46 1,522,885 +0.87(+1.83%)
Jan 28, 2013 48.24 48.47 47.40 47.58 2,129,150 -0.95(-1.95%)
Jan 25, 2013 48.16 48.82 48.02 48.53 2,060,228 +0.20(+0.42%)
Jan 24, 2013 47.88 49.24 47.88 48.33 1,917,099 +0.64(+1.35%)
Jan 23, 2013 48.13 48.25 47.46 47.69 2,376,000 -0.59(-1.22%)
Jan 22, 2013 47.15 48.53 46.76 48.27 3,350,766 +1.09(+2.32%)
Jan 18, 2013 46.19 47.20 45.90 47.18 2,343,604 +1.12(+2.43%)
Jan 17, 2013 45.68 46.55 45.46 46.06 2,057,971 +0.52(+1.15%)
Jan 16, 2013 45.38 45.56 44.37 45.54 2,119,160 +0.14(+0.30%)
Jan 15, 2013 44.32 45.45 44.32 45.40 1,923,719 +0.73(+1.64%)
Jan 14, 2013 44.18 44.93 44.15 44.66 1,676,020 +0.50(+1.12%)
Jan 11, 2013 44.09 44.31 43.46 44.17 2,089,773 +0.31(+0.71%)
Jan 10, 2013 43.85 44.07 42.97 43.86 3,205,699 +0.21(+0.48%)
Jan 09, 2013 44.97 45.00 42.97 43.64 5,382,756 -1.31(-2.92%)
Jan 08, 2013 45.44 45.55 44.33 44.96 3,364,113 -0.69(-1.51%)
Jan 07, 2013 45.59 45.80 44.83 45.65 2,419,337 -0.37(-0.80%)
Jan 04, 2013 45.96 46.47 45.67 46.01 2,428,832 +0.20(+0.44%)
Jan 03, 2013 45.23 46.48 44.31 45.81 3,043,454 +0.61(+1.34%)
Jan 02, 2013 44.86 45.66 43.81 45.21 4,892,073 -0.46(-1.01%)
Dec 31, 2012 44.78 45.74 44.54 45.66 1,958,353 +0.83(+1.84%)
Dec 28, 2012 45.33 45.39 44.77 44.84 1,499,253 -0.84(-1.85%)
Dec 27, 2012 45.34 45.77 45.12 45.68 2,113,046 +0.28(+0.63%)
Dec 26, 2012 46.11 46.20 45.11 45.40 1,663,621 -0.47(-1.02%)
Dec 24, 2012 46.44 46.44 45.67 45.87 692,638 -0.81(-1.73%)
Dec 21, 2012 46.27 47.00 45.59 46.67 2,879,649 -0.22(-0.47%)
Dec 20, 2012 45.68 46.91 45.63 46.90 2,746,028 +1.33(+2.92%)
Dec 19, 2012 44.77 46.15 44.74 45.56 3,394,995 +0.83(+1.85%)
Dec 18, 2012 43.81 45.26 43.71 44.74 1,926,721 +0.89(+2.03%)
Dec 17, 2012 43.11 43.86 42.72 43.85 1,551,185 +0.88(+2.05%)
Dec 14, 2012 43.10 43.55 42.92 42.97 2,697,189 -0.21(-0.49%)
Dec 13, 2012 44.44 44.54 42.61 43.18 4,087,977 -1.44(-3.23%)
Dec 12, 2012 44.29 45.32 44.27 44.62 1,821,718 +0.48(+1.08%)
Dec 11, 2012 44.26 44.49 43.87 44.14 1,810,875 +0.04(+0.08%)
Dec 10, 2012 44.63 44.97 43.78 44.10 2,157,905 -0.74(-1.66%)
Dec 07, 2012 44.90 45.51 44.73 44.85 2,109,689 +0.05(+0.10%)
Dec 06, 2012 43.75 44.86 43.58 44.80 2,249,526 +1.06(+2.41%)
Dec 05, 2012 43.95 44.67 43.45 43.75 2,278,072 +0.06(+0.15%)
Dec 04, 2012 44.12 44.27 43.38 43.68 2,388,322 +0.43(+1.00%)
Nov 30, 2012 43.83 43.98 43.14 43.25 3,271,680 -0.60(-1.36%)
Nov 29, 2012 44.33 44.74 43.54 43.85 2,604,707 -0.14(-0.31%)
Nov 28, 2012 43.46 44.02 43.00 43.98 3,836,649 +0.09(+0.21%)
Nov 27, 2012 44.17 44.21 43.66 43.89 2,893,136 -0.27(-0.60%)
Nov 26, 2012 45.15 45.30 44.06 44.16 3,119,253 -1.64(-3.59%)
Nov 23, 2012 45.55 45.81 45.15 45.80 639,778 +0.39(+0.85%)
Nov 21, 2012 45.23 45.45 44.96 45.42 1,104,133 +0.19(+0.43%)
Nov 20, 2012 45.09 45.31 44.65 45.22 1,735,126 +0.15(+0.33%)
Nov 19, 2012 44.82 45.81 44.77 45.08 2,977,919 +1.03(+2.33%)
Nov 16, 2012 43.98 44.40 43.46 44.05 2,548,049 +0.30(+0.69%)
Nov 15, 2012 43.66 44.41 43.51 43.75 3,188,974 -0.32(-0.73%)
Nov 14, 2012 44.49 44.74 43.98 44.07 2,101,455 -0.33(-0.74%)
Nov 13, 2012 43.33 45.08 43.30 44.40 2,214,686 +0.49(+1.11%)
Nov 12, 2012 43.79 44.08 43.50 43.91 1,167,273 +0.25(+0.57%)
Nov 09, 2012 43.49 44.08 43.28 43.66 2,656,804 -0.05(-0.11%)
Nov 08, 2012 44.33 44.61 43.64 43.71 2,460,465 -0.49(-1.10%)
Nov 07, 2012 44.10 44.45 43.60 44.20 2,715,658 -0.61(-1.35%)
Nov 06, 2012 44.55 45.21 44.39 44.80 2,878,155 +0.69(+1.56%)
Nov 05, 2012 43.70 44.27 43.60 44.11 2,405,280 +0.47(+1.07%)
Nov 02, 2012 44.31 44.67 43.58 43.64 4,326,235 -0.42(-0.96%)
Nov 01, 2012 43.21 44.09 42.47 44.07 2,652,435 +0.95(+2.19%)
Oct 31, 2012 43.48 43.87 42.97 43.12 3,452,245 -0.44(-1.01%)
Oct 26, 2012 41.30 43.56 43.56 43.56 15,584,948 +3.96(+9.99%)
Oct 25, 2012 39.86 40.15 38.68 39.61 3,726,265 +0.19(+0.49%)
Oct 24, 2012 40.33 40.55 39.36 39.41 2,690,513 -0.73(-1.81%)
Oct 23, 2012 39.51 40.39 39.36 40.14 2,373,973 -0.69(-1.69%)
Oct 19, 2012 41.24 41.58 40.53 40.83 2,541,126 -0.52(-1.27%)
Oct 18, 2012 41.73 41.75 40.92 41.35 2,428,550 -0.65(-1.55%)
Oct 17, 2012 42.14 42.41 41.64 42.00 2,155,631 +0.15(+0.35%)
Oct 16, 2012 41.04 41.89 40.80 41.85 2,041,072 +1.20(+2.96%)
Oct 15, 2012 39.96 40.78 39.95 40.65 1,743,435 +0.39(+0.98%)
Oct 12, 2012 40.64 41.05 40.17 40.26 2,406,335 -0.45(-1.10%)
Oct 11, 2012 40.81 41.74 40.57 40.71 2,560,982 +0.35(+0.86%)
Oct 10, 2012 40.27 40.96 40.16 40.36 1,266,025 -0.17(-0.41%)
Oct 09, 2012 40.29 40.85 40.01 40.52 2,511,978 +0.23(+0.57%)
Oct 08, 2012 40.35 40.64 40.13 40.29 2,222,862 -0.35(-0.86%)
Oct 05, 2012 41.17 41.42 40.39 40.64 2,448,263 +0.02(+0.05%)
Oct 04, 2012 40.51 40.71 40.05 40.62 3,268,937 +0.40(+1.00%)
Oct 03, 2012 41.29 41.36 39.62 40.22 6,038,133 -1.08(-2.62%)
Oct 02, 2012 41.95 42.08 40.84 41.30 2,954,388 -0.64(-1.53%)
Oct 01, 2012 41.88 42.63 41.68 41.95 4,562,328 +0.73(+1.78%)
Sep 28, 2012 41.14 41.52 40.47 41.21 1,815,947 -0.11(-0.27%)
Sep 27, 2012 40.80 41.67 40.45 41.32 2,780,500 +0.93(+2.29%)
Sep 26, 2012 39.99 40.85 39.51 40.40 2,587,238 +0.33(+0.82%)
Sep 25, 2012 40.65 40.75 40.04 40.07 2,246,726 -0.25(-0.61%)
Sep 24, 2012 40.61 40.62 39.89 40.31 2,873,915 -1.04(-2.51%)
Sep 21, 2012 40.97 41.59 40.89 41.35 2,812,384 +0.78(+1.92%)
Sep 20, 2012 40.47 40.59 40.01 40.57 2,825,123 -0.40(-0.99%)
Sep 19, 2012 41.16 41.41 40.66 40.97 2,194,982 -0.28(-0.69%)
Sep 18, 2012 41.27 42.12 40.97 41.26 2,116,289 -0.12(-0.29%)
Sep 17, 2012 41.95 42.37 41.21 41.38 1,312,659 -0.72(-1.70%)
Sep 14, 2012 42.19 43.37 41.67 42.09 4,190,590 +0.10(+0.24%)
Sep 13, 2012 41.83 42.67 40.70 41.99 3,200,152 +0.19(+0.46%)
Sep 12, 2012 41.07 42.36 40.74 41.80 4,601,021 +0.95(+2.31%)
Sep 11, 2012 38.90 41.07 38.90 40.85 4,408,463 +2.20(+5.70%)
Sep 10, 2012 39.51 39.92 38.48 38.65 2,402,080 -0.06(-0.14%)
Sep 07, 2012 38.32 39.13 38.22 38.71 1,996,261 +0.54(+1.42%)
Sep 06, 2012 37.60 38.74 37.38 38.17 1,832,755 +0.92(+2.46%)
Sep 05, 2012 38.13 38.13 37.19 37.25 1,993,928 -0.84(-2.22%)
Sep 04, 2012 37.89 38.18 37.13 38.09 1,740,497 +0.08(+0.22%)
Aug 31, 2012 37.64 38.45 37.17 38.01 2,271,139 +0.80(+2.15%)
Aug 30, 2012 37.41 37.77 36.99 37.21 1,787,565 -0.53(-1.41%)
Aug 29, 2012 38.20 38.36 37.68 37.74 1,376,429 -1.03(-2.65%)
Aug 27, 2012 38.43 39.34 38.11 38.77 2,100,705 +0.35(+0.91%)
Aug 24, 2012 37.32 38.54 37.17 38.42 1,589,529 +1.12(+3.00%)
Aug 23, 2012 38.32 38.46 37.25 37.30 2,658,030 -1.26(-3.26%)
Aug 22, 2012 38.11 38.67 37.77 38.56 1,650,735 +0.23(+0.60%)
Aug 21, 2012 38.84 39.57 38.15 38.33 2,526,796 -0.28(-0.74%)
Aug 20, 2012 39.40 39.45 37.97 38.61 2,725,950 -0.84(-2.14%)
Aug 17, 2012 40.60 40.60 39.30 39.46 2,805,807 -0.28(-0.72%)
Aug 16, 2012 39.06 40.09 38.90 39.74 2,298,362 +1.04(+2.68%)
Aug 15, 2012 38.97 39.24 38.48 38.71 1,244,209 -0.33(-0.85%)
Aug 14, 2012 38.77 39.24 38.34 39.04 1,891,008 +0.45(+1.17%)
Aug 13, 2012 39.33 39.62 38.32 38.59 2,063,760 -0.77(-1.96%)
Aug 10, 2012 39.36 39.50 38.38 39.36 2,275,879 -0.55(-1.38%)
Aug 09, 2012 38.83 40.66 38.53 39.91 3,297,804 +1.02(+2.62%)
Aug 08, 2012 39.15 39.34 38.41 38.89 2,168,905 -0.47(-1.19%)
Aug 07, 2012 37.94 39.84 37.69 39.36 2,897,159 +1.92(+5.12%)
Aug 06, 2012 38.08 38.56 37.41 37.44 2,255,700 -0.36(-0.95%)
Aug 03, 2012 38.22 38.37 37.22 37.80 3,102,619 +0.50(+1.33%)
Aug 02, 2012 38.00 38.04 36.31 37.30 3,300,984 -1.26(-3.26%)
Aug 01, 2012 39.00 39.34 37.71 38.56 3,356,994 -0.17(-0.43%)
Jul 31, 2012 39.46 40.05 38.62 38.73 3,106,161 -0.72(-1.82%)
Jul 30, 2012 38.59 40.18 38.59 39.44 4,035,798 +0.88(+2.28%)
Jul 27, 2012 38.43 38.70 37.84 38.56 3,828,398 +0.23(+0.60%)
Jul 26, 2012 36.84 38.62 36.78 38.33 5,669,950 +2.28(+6.31%)
Jul 25, 2012 36.08 36.43 34.50 36.06 6,076,409 -0.18(-0.51%)
Jul 24, 2012 36.46 37.78 35.84 36.24 6,020,901 -0.50(-1.35%)
Jul 23, 2012 35.86 36.88 34.70 36.73 4,771,234 -0.15(-0.40%)
Jul 20, 2012 35.85 36.90 35.43 36.88 4,450,676 +0.75(+2.08%)
Jul 19, 2012 36.76 36.83 35.28 36.13 4,410,836 -0.49(-1.33%)
Jul 18, 2012 36.57 37.16 36.40 36.62 5,571,842 -0.11(-0.30%)
Jul 17, 2012 37.41 37.60 36.33 36.73 5,328,423 -0.25(-0.67%)
Jul 16, 2012 36.76 37.36 36.69 36.97 5,529,397 -0.27(-0.71%)
Jul 13, 2012 36.49 37.50 36.18 37.24 4,075,284 +1.49(+4.16%)
Jul 12, 2012 35.56 36.00 35.31 35.75 4,732,643 -0.42(-1.17%)
Jul 11, 2012 35.94 36.40 35.06 36.17 3,805,734 +0.33(+0.92%)
Jul 10, 2012 37.13 37.45 35.62 35.84 4,781,855 -1.10(-2.98%)
Jul 09, 2012 37.28 37.55 36.38 36.95 4,088,502 +0.70(+1.92%)
Jul 06, 2012 35.99 36.87 35.74 36.25 4,173,330 -0.32(-0.88%)
Jul 05, 2012 36.57 37.40 36.41 36.57 3,807,245 -0.26(-0.70%)
Jul 03, 2012 36.80 37.26 36.52 36.83 2,785,223 +0.38(+1.03%)
Jul 02, 2012 36.15 36.65 35.51 36.45 5,892,040 +0.30(+0.84%)
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%)
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.