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, 2009 28.02 28.62 27.17 27.93 2,193,447 +0.05(+0.20%)
Jun 29, 2009 28.25 28.56 27.82 27.87 1,854,796 -0.07(-0.26%)
Jun 26, 2009 27.82 28.17 27.36 27.94 1,953,991 -0.08(-0.29%)
Jun 25, 2009 27.62 28.40 27.46 28.03 2,519,177 +0.99(+3.68%)
Jun 24, 2009 26.83 27.40 26.55 27.03 1,641,060 +0.32(+1.19%)
Jun 23, 2009 27.23 27.34 26.09 26.71 2,041,518 -0.21(-0.78%)
Jun 22, 2009 28.44 28.63 26.66 26.92 2,331,505 -2.08(-7.17%)
Jun 19, 2009 29.30 29.77 28.77 29.00 1,739,693 -0.17(-0.59%)
Jun 18, 2009 29.54 29.81 28.67 29.18 1,559,607 -0.47(-1.60%)
Jun 17, 2009 29.48 29.93 28.63 29.65 1,646,873 -0.22(-0.73%)
Jun 16, 2009 31.87 32.12 29.84 29.87 2,651,625 -1.94(-6.09%)
Jun 15, 2009 31.77 32.36 31.03 31.80 1,260,395 -0.63(-1.95%)
Jun 12, 2009 32.03 32.48 31.67 32.44 1,408,020 -0.56(-1.69%)
Jun 11, 2009 33.28 34.06 32.98 32.99 3,127,205 -0.44(-1.31%)
Jun 10, 2009 33.40 33.75 32.38 33.43 1,769,411 +0.59(+1.80%)
Jun 09, 2009 32.29 33.22 32.21 32.84 1,142,786 +0.87(+2.71%)
Jun 08, 2009 32.03 32.23 31.16 31.97 1,617,437 -0.46(-1.43%)
Jun 05, 2009 32.94 33.44 32.00 32.44 1,577,005 -0.25(-0.75%)
Jun 04, 2009 31.15 32.78 31.15 32.68 1,794,901 +1.74(+5.63%)
Jun 03, 2009 32.32 32.50 30.28 30.94 2,235,785 -2.30(-6.91%)
Jun 02, 2009 33.43 33.63 32.71 33.24 1,734,816 -0.39(-1.17%)
Jun 01, 2009 32.78 34.31 32.78 33.63 2,546,056 +1.61(+5.04%)
May 29, 2009 31.67 32.53 31.48 32.02 1,687,036 +0.84(+2.69%)
May 28, 2009 29.38 31.39 29.16 31.18 3,056,307 +2.19(+7.54%)
May 27, 2009 28.85 29.67 28.80 28.99 2,302,612 +0.39(+1.37%)
May 26, 2009 26.87 28.66 26.47 28.60 2,640,200 +1.39(+5.09%)
May 22, 2009 27.69 28.06 27.20 27.22 1,589,092 -0.26(-0.93%)
May 21, 2009 28.67 28.69 26.88 27.47 3,149,651 -1.63(-5.61%)
May 20, 2009 30.10 30.50 29.09 29.10 2,574,236 -0.52(-1.75%)
May 19, 2009 29.88 30.57 29.57 29.62 1,856,655 -0.28(-0.94%)
May 18, 2009 28.64 29.91 28.54 29.90 1,527,237 +1.81(+6.46%)
May 15, 2009 28.56 29.02 27.68 28.09 1,661,840 -0.59(-2.07%)
May 14, 2009 27.99 29.11 27.49 28.68 1,758,300 +0.59(+2.11%)
May 13, 2009 28.94 29.38 28.01 28.09 2,362,546 -1.47(-4.96%)
May 12, 2009 30.55 30.73 28.34 29.56 2,255,871 -0.62(-2.05%)
May 11, 2009 31.05 31.05 29.93 30.18 971,274 -1.33(-4.22%)
May 08, 2009 30.10 31.85 29.95 31.51 2,256,541 +2.06(+6.99%)
May 07, 2009 31.82 32.25 28.87 29.45 3,289,231 -1.75(-5.60%)
May 06, 2009 30.57 31.81 30.53 31.20 1,905,276 +0.89(+2.95%)
May 05, 2009 30.82 31.16 29.52 30.31 1,387,696 -0.85(-2.72%)
May 04, 2009 30.90 31.15 30.77 31.15 1,641,349 +1.98(+6.78%)
May 01, 2009 27.57 29.54 27.36 29.18 1,779,477 +1.66(+6.03%)
Apr 30, 2009 28.69 29.28 27.30 27.52 2,333,700 -0.94(-3.30%)
Apr 29, 2009 27.87 28.98 27.36 28.45 4,901,666 +2.21(+8.40%)
Apr 28, 2009 25.23 26.80 25.06 26.25 2,525,711 +0.61(+2.38%)
Apr 27, 2009 25.32 25.98 24.96 25.64 1,269,465 -0.24(-0.92%)
Apr 24, 2009 25.62 26.27 25.62 25.88 1,746,377 +0.58(+2.31%)
Apr 23, 2009 24.75 25.68 24.34 25.29 1,896,831 +1.02(+4.21%)
Apr 22, 2009 24.13 25.05 24.05 24.27 1,903,059 -0.33(-1.33%)
Apr 21, 2009 23.71 24.93 23.50 24.60 1,242,324 +0.57(+2.35%)
Apr 20, 2009 25.75 25.89 23.96 24.03 1,971,071 -2.52(-9.47%)
Apr 17, 2009 26.16 26.87 25.88 26.55 1,443,816 +0.77(+3.01%)
Apr 16, 2009 25.37 26.05 24.86 25.78 1,468,476 +0.64(+2.54%)
Apr 15, 2009 25.28 25.45 24.51 25.14 2,149,716 -0.31(-1.22%)
Apr 14, 2009 25.28 26.43 25.03 25.45 1,547,541 -0.05(-0.18%)
Apr 13, 2009 25.45 25.90 24.74 25.49 2,011,458 -0.52(-2.00%)
Apr 09, 2009 25.32 26.10 25.31 26.01 1,975,146 +1.39(+5.63%)
Apr 08, 2009 24.11 24.91 23.12 24.63 1,873,047 +0.71(+2.97%)
Apr 07, 2009 24.20 24.41 23.56 23.92 1,993,095 -0.91(-3.67%)
Apr 06, 2009 24.43 24.93 23.85 24.83 2,531,673 +0.02(+0.07%)
Apr 03, 2009 23.26 24.86 23.24 24.81 2,112,595 +1.45(+6.20%)
Apr 02, 2009 22.95 24.01 22.94 23.36 1,776,787 +1.14(+5.13%)
Apr 01, 2009 20.65 22.35 20.47 22.22 1,461,329 +0.74(+3.44%)
Mar 31, 2009 22.03 22.45 21.42 21.48 2,425,008 -0.35(-1.59%)
Mar 30, 2009 22.07 22.34 21.46 21.83 1,828,255 -2.36(-9.76%)
Mar 26, 2009 25.59 25.80 24.00 24.19 3,138,687 -0.65(-2.61%)
Mar 25, 2009 25.34 25.51 23.85 24.84 1,885,567 -0.52(-2.05%)
Mar 24, 2009 24.48 25.87 24.10 25.36 3,458,624 +0.28(+1.13%)
Mar 23, 2009 24.61 25.08 24.43 25.07 2,108,704 +2.16(+9.43%)
Mar 20, 2009 24.34 24.39 22.67 22.91 2,111,887 -1.33(-5.49%)
Mar 19, 2009 22.98 24.45 22.98 24.24 2,629,806 +1.94(+8.68%)
Mar 18, 2009 21.96 22.74 21.26 22.31 4,115,583 +0.06(+0.27%)
Mar 17, 2009 21.04 22.41 20.56 22.25 3,457,458 +1.39(+6.64%)
Mar 16, 2009 20.75 21.53 20.16 20.86 1,648,219 +0.29(+1.42%)
Mar 13, 2009 21.11 21.38 20.37 20.57 0 -0.51(-2.42%)
Mar 12, 2009 19.70 21.22 19.55 21.08 2,021,607 +1.38(+6.98%)
Mar 11, 2009 20.19 20.81 19.22 19.71 1,971,203 -0.32(-1.59%)
Mar 10, 2009 19.50 20.27 19.23 20.02 3,118,712 +1.05(+5.52%)
Mar 09, 2009 18.30 19.71 18.30 18.98 2,771,837 +0.16(+0.87%)
Mar 06, 2009 19.19 19.51 18.08 18.81 0 +0.28(+1.52%)
Mar 05, 2009 18.40 19.48 18.27 18.53 2,738,701 -0.39(-2.07%)
Mar 04, 2009 17.39 19.40 17.39 18.92 3,567,876 +2.39(+14.44%)
Mar 02, 2009 18.03 18.18 16.26 16.53 2,511,691 -2.03(-10.95%)
Feb 27, 2009 18.15 19.39 17.75 18.57 0 -0.12(-0.63%)
Feb 26, 2009 19.29 19.67 18.64 18.68 2,898,155 -0.16(-0.87%)
Feb 25, 2009 18.82 19.36 18.32 18.85 2,987,655 -0.26(-1.38%)
Feb 24, 2009 18.58 19.25 18.00 19.11 3,108,992 +0.66(+3.56%)
Feb 23, 2009 20.08 20.08 18.41 18.46 2,048,986 -1.08(-5.55%)
Feb 20, 2009 19.78 20.11 19.00 19.54 0 -0.70(-3.47%)
Feb 19, 2009 20.62 21.08 20.16 20.24 2,549,325 -0.09(-0.45%)
Feb 18, 2009 21.94 21.94 20.12 20.33 4,766,786 -1.39(-6.38%)
Feb 17, 2009 22.53 22.74 21.62 21.72 3,515,018 -1.96(-8.28%)
Feb 13, 2009 24.68 24.84 22.33 23.68 8,664,462 -2.32(-8.91%)
Feb 12, 2009 25.18 26.08 24.80 25.99 2,877,646 +0.11(+0.42%)
Feb 11, 2009 27.38 27.77 25.04 25.88 2,907,160 -1.10(-4.09%)
Feb 10, 2009 28.23 29.04 26.66 26.99 4,367,001 -1.05(-3.74%)
Feb 09, 2009 27.19 28.29 27.19 28.04 3,330,359 +1.01(+3.74%)
Feb 06, 2009 25.69 27.34 25.52 27.02 2,396,593 +0.94(+3.60%)
Feb 05, 2009 24.56 26.28 24.54 26.09 2,751,692 +1.10(+4.41%)
Feb 04, 2009 24.79 26.06 24.55 24.98 3,525,952 +0.44(+1.78%)
Feb 03, 2009 24.39 24.66 23.78 24.55 3,606,878 +0.41(+1.70%)
Feb 02, 2009 24.59 24.66 23.62 24.13 3,420,945 -0.92(-3.67%)
Jan 30, 2009 26.58 26.85 24.73 25.06 0 -0.97(-3.71%)
Jan 29, 2009 25.66 26.80 25.32 26.02 3,720,119 -0.31(-1.18%)
Jan 28, 2009 25.57 26.74 25.29 26.33 4,015,978 +1.08(+4.30%)
Jan 27, 2009 24.76 25.68 24.33 25.25 3,206,766 +0.01(+0.04%)
Jan 26, 2009 24.56 25.84 24.14 25.24 3,760,694 +0.95(+3.90%)
Jan 23, 2009 22.00 24.51 21.74 24.29 3,337,580 +1.54(+6.77%)
Jan 22, 2009 22.16 23.32 21.87 22.75 2,756,039 -0.34(-1.46%)
Jan 21, 2009 21.12 23.21 20.89 23.09 2,407,121 +2.22(+10.66%)
Jan 20, 2009 22.67 22.93 20.76 20.86 2,259,171 -1.97(-8.62%)
Jan 16, 2009 23.08 23.49 21.95 22.83 0 +0.07(+0.32%)
Jan 15, 2009 22.09 23.00 21.17 22.76 1,952,591 +0.44(+1.96%)
Jan 14, 2009 23.68 23.68 21.81 22.32 1,755,558 -1.41(-5.95%)
Jan 13, 2009 23.23 23.99 22.89 23.73 1,847,687 +0.42(+1.80%)
Jan 12, 2009 23.22 24.08 22.90 23.31 2,277,137 -0.77(-3.18%)
Jan 09, 2009 25.35 25.47 23.34 24.08 2,205,164 -1.29(-5.07%)
Jan 08, 2009 24.94 25.47 24.52 25.37 1,499,067 +0.32(+1.27%)
Jan 07, 2009 26.43 26.43 24.53 25.05 1,712,163 -1.93(-7.16%)
Jan 06, 2009 27.90 28.72 26.76 26.98 4,198,567 +0.25(+0.92%)
Jan 05, 2009 24.96 27.02 24.74 26.73 2,551,629 +1.69(+6.73%)
Jan 02, 2009 23.99 25.46 23.94 25.05 0 +1.35(+5.69%)
Jan 01, 2009 23.26 24.16 23.04 23.70 0 +0.00(+0.00%)
Dec 31, 2008 23.26 24.16 23.04 23.70 1,619,706 +0.30(+1.29%)
Dec 30, 2008 22.49 23.54 22.22 23.40 2,164,492 +0.70(+3.09%)
Dec 29, 2008 22.51 22.90 21.97 22.69 1,577,174 +0.88(+4.05%)
Dec 26, 2008 21.38 21.96 21.15 21.81 0 +0.58(+2.75%)
Dec 24, 2008 21.24 21.37 20.75 21.23 506,854 -0.26(-1.19%)
Dec 23, 2008 22.28 22.28 21.03 21.48 1,237,813 -0.18(-0.84%)
Dec 22, 2008 24.16 24.16 21.03 21.66 1,803,200 -1.94(-8.22%)
Dec 19, 2008 23.21 24.36 22.89 23.61 1,668,462 +0.51(+2.21%)
Dec 18, 2008 24.44 24.44 22.77 23.10 1,469,922 -1.42(-5.80%)
Dec 17, 2008 24.71 25.70 24.40 24.52 1,280,951 -0.57(-2.25%)
Dec 16, 2008 24.43 25.14 23.79 25.08 2,175,651 +0.98(+4.05%)
Dec 15, 2008 24.76 25.43 23.57 24.11 2,059,235 -0.30(-1.23%)
Dec 12, 2008 23.41 24.76 22.94 24.41 0 +0.14(+0.56%)
Dec 11, 2008 25.62 27.02 23.72 24.27 2,358,204 -1.10(-4.35%)
Dec 10, 2008 24.29 25.65 23.91 25.37 1,827,666 +1.84(+7.82%)
Dec 09, 2008 22.69 24.21 22.15 23.53 2,015,260 +0.41(+1.77%)
Dec 08, 2008 21.87 23.72 21.70 23.12 2,816,001 +2.81(+13.82%)
Dec 05, 2008 19.78 20.35 18.11 20.32 0 +0.14(+0.68%)
Dec 04, 2008 23.22 23.77 19.62 20.18 3,140,936 -3.61(-15.17%)
Dec 03, 2008 23.00 24.15 22.70 23.79 2,020,807 -0.14(-0.57%)
Dec 02, 2008 24.76 25.28 23.05 23.93 4,657,384 -0.12(-0.49%)
Dec 01, 2008 25.88 25.88 24.03 24.04 2,960,743 -3.27(-11.98%)
Nov 28, 2008 27.33 27.48 25.93 27.32 754,058 -0.70(-2.50%)
Nov 26, 2008 25.02 28.08 24.61 28.02 2,371,369 +2.83(+11.26%)
Nov 25, 2008 24.74 25.39 23.78 25.18 2,497,829 +0.54(+2.18%)
Nov 24, 2008 22.79 25.29 22.31 24.65 2,160,414 +2.47(+11.14%)
Nov 21, 2008 20.04 22.24 20.04 22.18 3,312,114 +2.46(+12.48%)
Nov 20, 2008 22.78 22.96 19.63 19.71 3,719,089 -3.65(-15.64%)
Nov 19, 2008 24.40 25.08 23.33 23.37 2,717,980 -0.98(-4.01%)
Nov 18, 2008 24.03 25.06 23.32 24.34 2,024,665 +0.31(+1.29%)
Nov 17, 2008 24.04 25.14 23.44 24.03 1,860,227 -0.15(-0.64%)
Nov 14, 2008 25.21 25.70 23.71 24.19 0 -1.89(-7.24%)
Nov 13, 2008 23.44 26.09 22.07 26.08 2,969,510 +2.87(+12.37%)
Nov 12, 2008 24.90 24.99 23.12 23.21 2,078,919 -2.45(-9.56%)
Nov 11, 2008 26.09 26.44 24.86 25.66 2,502,620 -0.96(-3.60%)
Nov 10, 2008 27.29 27.86 26.05 26.61 2,217,272 +0.26(+1.00%)
Nov 07, 2008 24.69 26.37 24.45 26.35 0 +2.13(+8.81%)
Nov 06, 2008 24.17 25.31 22.93 24.22 3,455,482 -0.39(-1.59%)
Nov 05, 2008 25.21 26.09 24.23 24.61 2,154,791 -1.32(-5.10%)
Nov 04, 2008 24.58 26.66 24.58 25.93 3,140,726 +1.74(+7.20%)
Nov 03, 2008 25.06 25.42 23.47 24.19 1,667,269 -1.39(-5.45%)
Oct 31, 2008 26.02 26.82 25.12 25.58 0 -0.80(-3.04%)
Oct 30, 2008 27.62 27.62 25.06 26.39 4,321,450 +0.48(+1.87%)
Oct 29, 2008 25.52 27.61 25.08 25.90 3,607,752 +0.91(+3.65%)
Oct 28, 2008 22.90 25.11 20.76 24.99 3,670,089 +3.09(+14.11%)
Oct 27, 2008 22.63 24.03 21.56 21.90 5,277,007 -1.29(-5.54%)
Oct 24, 2008 20.41 23.63 19.55 23.19 3,273,990 +0.01(+0.04%)
Oct 23, 2008 23.62 24.98 22.00 23.18 4,507,567 +0.19(+0.83%)
Oct 22, 2008 24.30 24.55 22.21 22.99 3,217,851 -2.78(-10.79%)
Oct 21, 2008 25.42 26.96 24.71 25.77 2,777,239 -0.54(-2.04%)
Oct 20, 2008 24.87 26.94 24.16 26.30 3,506,534 +2.51(+10.53%)
Oct 17, 2008 21.45 26.14 21.45 23.80 0 +0.47(+2.03%)
Oct 16, 2008 22.07 23.40 20.12 23.32 3,806,864 +2.05(+9.64%)
Oct 15, 2008 24.72 24.97 21.10 21.27 3,193,729 -4.76(-18.28%)
Oct 14, 2008 25.74 28.46 24.72 26.03 4,819,249 +1.53(+6.25%)
Oct 13, 2008 20.69 24.69 19.79 24.50 3,722,781 +5.08(+26.14%)
Oct 10, 2008 18.89 21.05 17.48 19.42 0 -1.14(-5.54%)
Oct 09, 2008 22.19 23.81 20.55 20.56 4,730,441 -1.36(-6.20%)
Oct 08, 2008 22.16 23.77 20.32 21.92 6,636,404 -0.98(-4.26%)
Oct 07, 2008 25.89 26.71 22.90 22.90 5,400,759 -2.77(-10.80%)
Oct 06, 2008 25.54 25.67 21.94 25.67 4,907,504 -0.76(-2.86%)
Oct 03, 2008 26.94 29.69 26.09 26.42 0 -0.87(-3.17%)
Oct 02, 2008 30.06 30.15 27.17 27.29 2,665,422 -3.55(-11.50%)
Oct 01, 2008 32.13 32.13 29.88 30.83 2,954,228 -2.11(-6.39%)
Sep 30, 2008 31.05 33.11 30.93 32.94 2,368,081 +2.33(+7.62%)
Sep 29, 2008 34.03 34.03 29.39 30.61 3,117,620 -4.83(-13.63%)
Sep 26, 2008 35.86 36.66 34.65 35.44 0 -1.55(-4.19%)
Sep 25, 2008 36.55 37.37 35.75 36.99 1,703,956 +0.62(+1.70%)
Sep 24, 2008 37.37 37.82 36.09 36.37 2,275,890 -0.54(-1.46%)
Sep 23, 2008 37.63 39.01 35.76 36.90 3,110,576 -0.96(-2.53%)
Sep 22, 2008 37.63 39.90 35.18 37.86 3,521,149 +0.31(+0.83%)
Sep 19, 2008 36.03 38.91 35.70 37.55 0 +3.04(+8.79%)
Sep 18, 2008 34.14 34.97 32.83 34.52 3,031,497 +1.40(+4.24%)
Sep 17, 2008 32.84 34.59 31.65 33.11 4,616,336 +0.12(+0.36%)
Sep 16, 2008 30.93 33.16 29.26 32.99 5,178,417 +1.09(+3.43%)
Sep 15, 2008 33.09 34.05 31.29 31.90 3,297,233 -3.27(-9.30%)
Sep 12, 2008 34.81 35.97 33.89 35.17 0 +1.00(+2.93%)
Sep 11, 2008 32.90 34.21 31.52 34.17 3,954,509 +0.72(+2.15%)
Sep 10, 2008 32.15 33.72 31.71 33.45 4,055,838 +1.88(+5.95%)
Sep 09, 2008 34.02 34.24 31.44 31.57 5,928,342 -3.57(-10.17%)
Sep 08, 2008 36.89 36.89 34.65 35.15 4,050,982 -0.58(-1.63%)
Sep 05, 2008 35.16 35.98 33.45 35.73 0 +0.77(+2.19%)
Sep 04, 2008 35.69 36.76 34.06 34.96 3,472,397 -0.87(-2.42%)
Sep 03, 2008 37.05 37.74 35.18 35.83 4,287,538 -1.39(-3.72%)
Sep 02, 2008 38.96 39.18 37.09 37.21 2,343,904 -3.29(-8.12%)
Aug 29, 2008 41.45 41.63 40.12 40.50 0 -0.03(-0.07%)
Aug 28, 2008 41.92 42.18 39.19 40.53 1,932,376 -1.06(-2.54%)
Aug 27, 2008 41.21 42.71 41.06 41.59 2,695,149 +1.17(+2.89%)
Aug 26, 2008 39.48 40.62 39.36 40.42 1,903,990 +1.82(+4.72%)
Aug 25, 2008 39.09 39.67 38.10 38.60 1,360,640 -0.28(-0.73%)
Aug 22, 2008 39.98 39.98 38.07 38.88 0 -2.52(-6.10%)
Aug 21, 2008 42.21 42.45 40.84 41.41 2,299,106 +0.39(+0.96%)
Aug 20, 2008 40.76 41.86 39.41 41.01 3,056,956 +1.21(+3.05%)
Aug 19, 2008 37.64 40.21 37.64 39.80 2,394,717 +2.05(+5.43%)
Aug 18, 2008 38.86 39.72 37.43 37.75 2,126,769 -1.11(-2.86%)
Aug 15, 2008 38.52 39.05 37.33 38.86 0 +0.17(+0.45%)
Aug 14, 2008 39.08 39.91 37.88 38.69 2,312,655 -1.10(-2.77%)
Aug 13, 2008 38.18 40.29 37.55 39.79 3,087,041 +1.70(+4.47%)
Aug 12, 2008 37.98 38.65 37.35 38.09 3,278,518 +1.35(+3.67%)
Aug 11, 2008 36.91 37.71 34.98 36.74 4,219,914 -0.35(-0.93%)
Aug 08, 2008 37.64 37.64 36.16 37.09 3,054,101 -0.74(-1.95%)
Aug 07, 2008 39.60 39.95 37.30 37.82 3,107,946 -1.19(-3.06%)
Aug 06, 2008 37.12 39.25 37.12 39.02 3,362,562 +1.70(+4.57%)
Aug 05, 2008 37.20 38.88 36.59 37.31 5,386,850 +0.47(+1.29%)
Aug 04, 2008 40.83 40.83 36.69 36.84 3,867,264 -4.05(-9.90%)
Aug 01, 2008 40.04 41.62 39.70 40.89 3,114,706 +0.77(+1.93%)
Jul 31, 2008 42.55 42.66 40.06 40.11 4,147,348 -3.03(-7.01%)
Jul 30, 2008 40.44 43.55 39.16 43.14 6,021,520 +2.93(+7.28%)
Jul 29, 2008 40.21 41.63 39.19 40.21 4,127,443 -1.38(-3.31%)
Jul 28, 2008 41.40 43.20 41.28 41.59 3,950,370 +0.30(+0.73%)
Jul 25, 2008 41.94 43.36 40.71 41.29 5,178,723 -0.88(-2.08%)
Jul 24, 2008 43.01 44.20 39.19 42.16 5,871,521 -0.62(-1.45%)
Jul 23, 2008 45.54 45.74 42.38 42.78 4,249,753 -2.81(-6.16%)
Jul 22, 2008 49.14 49.14 45.39 45.59 3,000,813 -3.67(-7.46%)
Jul 21, 2008 48.30 49.52 47.07 49.26 2,765,978 +2.22(+4.73%)
Jul 18, 2008 47.39 48.39 45.63 47.04 3,322,175 +0.37(+0.80%)
Jul 17, 2008 50.42 51.08 45.36 46.67 4,448,615 -4.46(-8.72%)
Jul 16, 2008 51.96 52.82 49.67 51.12 2,287,703 -1.12(-2.15%)
Jul 15, 2008 54.55 55.57 51.85 52.24 2,092,360 -2.94(-5.33%)
Jul 14, 2008 55.83 56.69 54.65 55.19 1,643,145 +0.33(+0.60%)
Jul 11, 2008 56.35 57.19 53.82 54.86 1,599,831 -0.68(-1.23%)
Jul 10, 2008 52.51 55.54 52.41 55.54 2,074,206 +3.11(+5.93%)
Jul 09, 2008 54.95 56.35 52.06 52.43 2,854,019 -2.34(-4.28%)
Jul 08, 2008 55.10 55.60 50.32 54.78 4,238,651 -1.29(-2.31%)
Jul 07, 2008 57.72 58.45 54.87 56.07 2,378,521 -1.73(-3.00%)
Jul 04, 2008 59.91 60.21 56.56 57.80 2,326,093 +0.00(+0.00%)
Jul 03, 2008 59.91 60.21 56.56 57.80 2,326,093 -2.54(-4.21%)
Jul 02, 2008 63.62 66.46 60.09 60.35 3,384,976 -2.16(-3.46%)
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.