Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.28 38.72 38.10 38.48 28,754,706 +0.31(+0.82%)
Apr 29, 2008 37.61 38.37 37.61 38.17 30,467,252 +0.45(+1.20%)
Apr 28, 2008 37.37 37.94 37.36 37.72 25,148,042 +0.39(+1.04%)
Apr 25, 2008 37.31 37.61 37.14 37.33 24,058,786 +0.30(+0.82%)
Apr 24, 2008 37.35 37.57 36.79 37.03 32,049,202 -0.71(-1.89%)
Apr 23, 2008 37.95 38.03 37.51 37.74 22,458,836 -0.18(-0.47%)
Apr 22, 2008 37.61 38.06 37.53 37.92 19,972,194 +0.25(+0.65%)
Apr 21, 2008 37.47 37.89 37.33 37.68 19,475,530 +0.20(+0.54%)
Apr 18, 2008 37.14 37.52 36.82 37.47 24,176,208 +0.48(+1.30%)
Apr 17, 2008 36.51 37.25 36.46 36.99 18,712,680 +0.00(+0.00%)
Apr 16, 2008 36.36 37.05 36.36 36.99 24,059,118 +0.70(+1.93%)
Apr 15, 2008 35.85 36.38 35.79 36.29 26,025,932 +0.64(+1.79%)
Apr 14, 2008 35.18 35.84 35.11 35.65 19,489,534 +0.54(+1.55%)
Apr 11, 2008 35.37 35.55 35.08 35.11 14,042,499 -0.33(-0.92%)
Apr 10, 2008 35.55 35.74 35.06 35.43 22,278,010 -0.05(-0.14%)
Apr 09, 2008 35.59 36.02 35.42 35.48 20,683,144 -0.02(-0.05%)
Apr 08, 2008 34.93 35.59 34.93 35.50 14,565,368 +0.25(+0.72%)
Apr 07, 2008 35.51 35.81 35.13 35.25 18,220,166 +0.04(+0.11%)
Apr 04, 2008 35.13 35.54 35.12 35.21 16,188,600 +0.19(+0.55%)
Apr 03, 2008 34.84 35.60 34.76 35.01 19,866,946 -0.17(-0.50%)
Apr 02, 2008 34.72 35.45 34.40 35.19 18,925,838 +0.47(+1.35%)
Apr 01, 2008 33.82 34.74 33.74 34.72 19,207,406 +0.67(+1.98%)
Mar 31, 2008 33.88 34.25 33.68 34.04 22,083,248 +0.24(+0.71%)
Mar 28, 2008 34.07 34.19 33.52 33.80 18,255,720 -0.03(-0.08%)
Mar 27, 2008 34.42 34.78 33.78 33.83 22,926,386 -0.26(-0.76%)
Mar 26, 2008 33.57 34.23 33.28 34.09 36,709,956 +0.80(+2.39%)
Mar 25, 2008 33.84 33.89 33.03 33.29 36,004,124 -0.48(-1.42%)
Mar 24, 2008 33.50 34.29 33.24 33.77 20,473,942 +0.34(+1.03%)
Mar 21, 2008 32.50 33.52 31.98 33.43 45,300,192 -0.00(-0.00%)
Mar 20, 2008 32.50 33.52 31.98 33.43 45,297,728 +0.55(+1.66%)
Mar 19, 2008 34.41 35.28 32.77 32.88 34,428,308 -2.08(-5.95%)
Mar 18, 2008 34.61 34.96 34.16 34.96 25,676,908 +1.07(+3.15%)
Mar 17, 2008 33.77 34.34 33.38 33.90 36,014,796 -0.72(-2.08%)
Mar 14, 2008 35.06 35.30 34.02 34.62 28,437,152 -0.24(-0.68%)
Mar 13, 2008 34.47 35.15 34.42 34.85 36,487,308 -0.13(-0.38%)
Mar 12, 2008 35.28 35.40 34.72 34.99 27,802,778 -0.53(-1.48%)
Mar 11, 2008 35.37 35.70 34.60 35.51 35,439,656 +0.96(+2.78%)
Mar 10, 2008 35.07 35.24 34.50 34.55 30,147,756 -0.45(-1.29%)
Mar 07, 2008 35.63 35.74 34.75 35.00 29,758,796 -0.80(-2.22%)
Mar 06, 2008 36.80 36.92 35.74 35.80 24,660,828 -1.11(-3.01%)
Mar 05, 2008 36.47 37.31 36.16 36.91 29,615,410 +0.50(+1.39%)
Mar 04, 2008 36.85 37.17 35.68 36.41 37,614,000 -0.87(-2.32%)
Mar 03, 2008 36.83 37.65 36.80 37.27 24,390,508 +0.33(+0.88%)
Feb 29, 2008 38.04 38.09 36.72 36.95 24,164,358 -1.11(-2.92%)
Feb 28, 2008 37.39 38.24 37.39 38.06 20,777,976 +0.48(+1.27%)
Feb 27, 2008 37.53 37.90 37.36 37.58 21,744,780 -0.21(-0.56%)
Feb 26, 2008 36.64 37.90 36.52 37.79 33,837,748 +1.05(+2.84%)
Feb 25, 2008 36.01 36.88 36.01 36.75 18,794,790 +0.74(+2.05%)
Feb 22, 2008 35.85 36.05 35.22 36.01 24,230,884 +0.36(+1.00%)
Feb 21, 2008 36.34 36.34 35.50 35.65 24,569,510 -0.80(-2.19%)
Feb 20, 2008 35.64 36.75 35.42 36.45 23,105,572 +0.43(+1.19%)
Feb 19, 2008 35.88 36.02 35.69 36.02 31,623,146 +0.71(+2.01%)
Feb 18, 2008 35.29 35.48 34.70 35.31 0 +0.00(+0.00%)
Feb 15, 2008 35.29 35.48 34.70 35.31 23,842,392 +0.04(+0.11%)
Feb 14, 2008 35.36 35.80 35.12 35.27 26,324,470 +0.14(+0.39%)
Feb 13, 2008 34.27 35.31 34.09 35.13 28,866,646 +1.01(+2.95%)
Feb 12, 2008 34.33 34.71 33.73 34.13 26,641,654 -0.25(-0.74%)
Feb 11, 2008 33.67 34.46 33.42 34.38 30,816,450 +0.71(+2.11%)
Feb 08, 2008 33.18 33.83 33.18 33.67 25,818,986 +0.38(+1.15%)
Feb 07, 2008 32.64 33.53 32.60 33.29 32,183,854 +0.47(+1.43%)
Feb 06, 2008 34.27 34.42 32.77 32.82 34,197,884 -1.17(-3.44%)
Feb 05, 2008 35.08 35.08 33.99 33.99 31,789,920 -1.64(-4.60%)
Feb 04, 2008 35.90 36.01 35.54 35.63 22,263,032 -0.27(-0.75%)
Feb 01, 2008 35.96 36.11 35.53 35.90 29,251,960 +0.11(+0.31%)
Jan 31, 2008 34.87 36.13 34.51 35.79 35,379,128 +0.44(+1.24%)
Jan 30, 2008 34.88 36.07 34.64 35.35 33,763,572 +0.38(+1.10%)
Jan 29, 2008 34.25 35.16 34.25 34.96 32,207,718 +0.85(+2.49%)
Jan 28, 2008 33.23 34.13 32.72 34.12 30,848,630 +1.00(+3.02%)
Jan 25, 2008 33.97 34.50 32.78 33.11 38,533,388 -0.15(-0.46%)
Jan 24, 2008 32.40 33.48 32.28 33.27 56,084,276 +1.22(+3.82%)
Jan 23, 2008 31.44 32.20 30.31 32.04 54,589,612 +0.25(+0.77%)
Jan 22, 2008 30.80 31.97 30.43 31.80 63,147,772 -0.76(-2.35%)
Jan 21, 2008 33.06 33.57 31.93 32.56 0 +0.00(+0.00%)
Jan 18, 2008 33.06 33.57 31.93 32.56 53,430,116 -0.26(-0.80%)
Jan 17, 2008 34.53 34.90 32.66 32.82 45,155,912 -1.61(-4.68%)
Jan 16, 2008 35.85 36.01 34.26 34.44 50,498,456 -1.57(-4.37%)
Jan 15, 2008 36.86 37.28 36.01 36.01 34,180,936 -1.24(-3.33%)
Jan 14, 2008 37.51 37.57 37.04 37.25 22,412,490 +0.16(+0.42%)
Jan 11, 2008 37.21 37.84 36.91 37.09 24,844,208 -0.38(-1.03%)
Jan 10, 2008 37.05 37.64 36.95 37.48 29,527,454 +0.08(+0.23%)
Jan 09, 2008 36.88 37.49 36.70 37.39 28,907,192 +0.54(+1.45%)
Jan 08, 2008 37.90 38.24 36.75 36.86 27,685,602 -0.84(-2.23%)
Jan 07, 2008 38.53 38.64 37.43 37.70 30,327,222 -0.52(-1.37%)
Jan 04, 2008 38.90 39.23 38.15 38.22 24,881,218 -1.20(-3.05%)
Jan 03, 2008 39.32 39.78 39.32 39.42 19,136,636 +0.16(+0.41%)
Jan 02, 2008 39.65 40.07 38.80 39.26 25,732,606 -0.18(-0.46%)
Jan 01, 2008 39.80 39.82 39.18 39.44 0 +0.00(+0.00%)
Dec 31, 2007 39.80 39.82 39.18 39.44 14,669,026 -0.37(-0.93%)
Dec 28, 2007 39.76 40.15 39.60 39.82 16,348,746 +0.21(+0.54%)
Dec 27, 2007 39.72 39.89 39.51 39.60 18,148,474 -0.14(-0.36%)
Dec 26, 2007 39.15 39.89 38.99 39.74 17,492,866 +0.80(+2.04%)
Dec 24, 2007 38.87 39.25 38.73 38.95 9,607,404 +0.21(+0.55%)
Dec 21, 2007 38.13 38.90 38.13 38.73 33,335,300 +0.66(+1.74%)
Dec 20, 2007 37.81 38.10 37.46 38.07 21,103,282 +0.46(+1.24%)
Dec 19, 2007 37.40 37.88 37.19 37.61 18,964,504 +0.29(+0.78%)
Dec 18, 2007 36.85 37.47 36.71 37.32 23,852,278 +0.73(+1.99%)
Dec 17, 2007 37.04 37.15 36.44 36.59 21,282,768 -0.62(-1.66%)
Dec 14, 2007 37.43 37.81 37.15 37.21 21,783,562 -0.60(-1.60%)
Dec 13, 2007 36.98 37.86 36.90 37.81 21,379,198 +0.57(+1.52%)
Dec 12, 2007 37.19 37.84 36.82 37.24 26,738,514 +0.75(+2.06%)
Dec 11, 2007 37.28 37.56 36.41 36.49 22,827,306 -0.79(-2.11%)
Dec 10, 2007 37.24 37.52 37.10 37.28 14,668,717 +0.07(+0.18%)
Dec 07, 2007 37.30 37.47 36.73 37.21 15,671,437 +0.00(+0.00%)
Dec 06, 2007 36.27 37.37 36.27 37.21 19,555,966 +0.87(+2.38%)
Dec 05, 2007 36.38 36.53 36.01 36.34 24,542,386 +0.74(+2.07%)
Dec 04, 2007 35.71 35.95 35.45 35.61 19,729,834 -0.24(-0.67%)
Dec 03, 2007 35.29 36.07 35.17 35.85 22,301,936 +0.09(+0.26%)
Nov 30, 2007 35.41 36.09 35.07 35.75 47,618,924 +0.55(+1.55%)
Nov 29, 2007 34.80 35.40 34.72 35.21 30,255,128 +0.49(+1.42%)
Nov 28, 2007 34.07 34.88 33.99 34.72 35,683,860 +0.74(+2.18%)
Nov 27, 2007 34.08 34.11 33.14 33.98 40,574,032 -0.29(-0.83%)
Nov 26, 2007 35.29 35.69 34.22 34.26 28,148,468 -1.08(-3.06%)
Nov 23, 2007 34.92 35.45 34.82 35.34 11,170,443 +0.58(+1.67%)
Nov 21, 2007 35.14 35.79 34.70 34.76 24,967,274 -0.66(-1.85%)
Nov 20, 2007 34.64 35.68 34.64 35.42 34,452,900 +0.96(+2.80%)
Nov 19, 2007 35.09 35.40 34.44 34.45 24,717,902 -0.80(-2.28%)
Nov 16, 2007 35.15 35.62 34.90 35.26 27,630,046 +0.40(+1.14%)
Nov 15, 2007 35.19 35.64 34.42 34.86 30,615,230 -0.56(-1.59%)
Nov 14, 2007 35.95 36.47 35.22 35.42 26,691,632 -0.21(-0.59%)
Nov 13, 2007 35.50 35.66 34.51 35.63 28,848,120 +0.36(+1.01%)
Nov 12, 2007 36.53 36.62 35.20 35.28 31,354,766 -1.60(-4.35%)
Nov 09, 2007 36.92 37.33 36.41 36.88 28,207,632 -0.62(-1.66%)
Nov 08, 2007 36.76 38.06 36.76 37.50 32,782,576 +0.69(+1.87%)
Nov 07, 2007 37.80 38.19 36.79 36.81 26,746,594 -1.22(-3.21%)
Nov 06, 2007 37.52 38.10 37.52 38.03 22,768,188 +0.54(+1.45%)
Nov 05, 2007 36.95 37.97 36.94 37.49 22,601,684 -0.29(-0.77%)
Nov 02, 2007 37.14 37.90 36.83 37.78 27,762,758 +0.61(+1.63%)
Nov 01, 2007 37.35 37.94 36.93 37.17 26,444,990 -0.78(-2.06%)
Oct 31, 2007 37.27 38.20 36.90 37.95 30,023,112 +1.00(+2.71%)
Oct 30, 2007 37.43 37.45 36.83 36.95 27,909,038 -0.85(-2.26%)
Oct 29, 2007 37.98 38.02 37.74 37.81 15,037,212 -0.08(-0.21%)
Oct 26, 2007 38.02 38.12 37.43 37.89 20,540,686 +0.50(+1.34%)
Oct 25, 2007 36.70 37.75 36.31 37.39 29,403,520 +0.91(+2.50%)
Oct 24, 2007 37.18 37.18 35.96 36.47 32,592,208 -0.70(-1.89%)
Oct 23, 2007 37.25 37.49 36.55 37.18 23,207,918 +0.04(+0.12%)
Oct 22, 2007 37.52 37.67 36.45 37.13 29,631,632 -0.87(-2.29%)
Oct 19, 2007 39.16 39.17 37.68 38.00 25,491,378 -1.31(-3.34%)
Oct 18, 2007 38.87 39.40 38.78 39.32 18,498,056 +0.25(+0.63%)
Oct 17, 2007 39.30 39.68 38.60 39.07 27,847,036 -0.15(-0.39%)
Oct 16, 2007 38.51 39.38 38.43 39.22 28,119,248 +0.64(+1.67%)
Oct 15, 2007 38.69 38.80 38.18 38.58 20,799,764 +0.29(+0.75%)
Oct 12, 2007 38.54 38.81 38.18 38.29 14,809,835 +0.00(+0.00%)
Oct 11, 2007 38.90 39.21 37.97 38.29 25,872,468 -0.45(-1.16%)
Oct 10, 2007 37.68 39.27 37.68 38.74 21,683,330 +0.38(+0.99%)
Oct 09, 2007 37.87 38.56 37.72 38.36 23,456,700 +0.69(+1.84%)
Oct 08, 2007 37.32 37.81 37.30 37.67 17,069,394 +0.06(+0.15%)
Oct 05, 2007 37.64 37.77 37.27 37.61 15,122,502 +0.12(+0.31%)
Oct 04, 2007 37.25 37.74 36.81 37.50 32,009,676 -0.05(-0.14%)
Oct 03, 2007 37.70 37.86 37.30 37.55 26,746,436 -0.63(-1.65%)
Oct 02, 2007 38.77 38.77 37.75 38.18 28,328,902 -0.86(-2.20%)
Oct 01, 2007 38.76 39.23 38.69 39.04 22,086,454 -0.17(-0.43%)
Sep 28, 2007 39.38 39.71 38.92 39.21 15,938,976 -0.08(-0.22%)
Sep 27, 2007 39.38 39.53 39.11 39.29 23,650,344 +0.29(+0.76%)
Sep 26, 2007 39.29 39.45 38.51 39.00 22,661,464 +0.00(+0.01%)
Sep 25, 2007 39.34 39.34 38.90 38.99 22,755,610 -0.84(-2.12%)
Sep 24, 2007 39.73 40.09 39.50 39.84 27,563,240 +0.11(+0.27%)
Sep 21, 2007 39.84 40.04 39.49 39.73 21,669,342 +0.24(+0.60%)
Sep 20, 2007 39.56 39.75 37.30 39.49 16,210,675 +0.05(+0.14%)
Sep 19, 2007 39.53 39.98 39.27 39.44 23,921,304 +0.22(+0.57%)
Sep 18, 2007 37.81 39.42 37.63 39.22 24,659,970 +1.37(+3.61%)
Sep 17, 2007 37.84 38.27 37.71 37.85 16,162,098 -0.24(-0.63%)
Sep 14, 2007 37.79 38.38 37.64 38.09 16,142,396 +0.07(+0.19%)
Sep 13, 2007 38.22 38.47 37.91 38.02 17,588,082 +0.12(+0.31%)
Sep 12, 2007 37.11 38.10 37.11 37.90 22,316,850 +0.59(+1.58%)
Sep 11, 2007 36.93 37.46 36.20 37.31 26,171,012 +0.60(+1.63%)
Sep 10, 2007 37.04 37.12 36.15 36.72 21,466,188 -0.28(-0.75%)
Sep 07, 2007 36.97 37.29 36.70 36.99 19,507,382 -0.37(-0.98%)
Sep 06, 2007 36.97 37.48 36.89 37.36 21,853,240 +0.67(+1.84%)
Sep 05, 2007 37.16 37.16 36.38 36.68 22,336,548 -0.61(-1.63%)
Sep 04, 2007 36.50 37.60 36.44 37.29 20,333,124 +0.71(+1.94%)
Aug 31, 2007 36.83 36.99 36.44 36.58 19,902,988 +0.27(+0.74%)
Aug 30, 2007 36.29 36.74 36.09 36.31 21,026,084 -0.21(-0.59%)
Aug 29, 2007 35.53 36.67 35.35 36.53 20,725,442 +1.32(+3.76%)
Aug 28, 2007 35.82 36.03 35.13 35.21 20,759,470 -0.97(-2.68%)
Aug 27, 2007 35.75 36.42 35.75 36.17 24,383,506 +0.11(+0.30%)
Aug 24, 2007 35.64 36.18 35.55 36.07 20,445,172 +0.60(+1.69%)
Aug 23, 2007 35.63 35.67 34.94 35.47 20,390,328 +0.22(+0.63%)
Aug 22, 2007 35.15 35.34 34.89 35.25 27,093,306 +0.29(+0.84%)
Aug 21, 2007 35.31 35.59 34.75 34.95 26,102,036 -0.72(-2.03%)
Aug 20, 2007 35.25 35.92 34.96 35.67 26,401,780 +0.33(+0.92%)
Aug 17, 2007 35.25 35.74 34.87 35.35 33,392,146 +0.83(+2.39%)
Aug 16, 2007 33.95 34.79 32.95 34.52 49,738,076 -0.04(-0.13%)
Aug 15, 2007 35.27 35.79 34.42 34.57 32,073,536 -0.66(-1.88%)
Aug 14, 2007 35.69 35.91 35.09 35.23 25,678,434 -0.15(-0.43%)
Aug 13, 2007 35.30 35.90 35.08 35.38 24,380,820 +0.44(+1.27%)
Aug 10, 2007 34.62 35.20 33.95 34.94 37,729,632 -0.01(-0.03%)
Aug 09, 2007 35.16 35.91 34.94 34.95 28,385,900 -1.09(-3.02%)
Aug 08, 2007 35.79 36.59 35.51 36.04 27,117,824 +0.31(+0.86%)
Aug 07, 2007 34.79 36.16 34.49 35.73 35,537,012 +0.46(+1.30%)
Aug 06, 2007 34.81 35.35 33.61 35.27 37,991,072 +0.36(+1.02%)
Aug 03, 2007 35.10 35.85 34.68 34.91 32,692,100 -0.94(-2.63%)
Aug 02, 2007 36.23 36.41 35.23 35.85 30,927,160 -0.22(-0.61%)
Aug 01, 2007 35.80 36.89 35.00 36.07 37,504,356 -0.04(-0.11%)
Jul 31, 2007 36.82 37.02 36.04 36.11 28,004,928 -0.25(-0.68%)
Jul 30, 2007 35.96 36.52 35.52 36.36 27,095,256 +0.71(+1.99%)
Jul 27, 2007 36.19 36.61 35.32 35.65 39,148,208 -0.90(-2.46%)
Jul 26, 2007 37.08 37.51 35.38 36.55 42,106,788 -1.11(-2.94%)
Jul 25, 2007 36.89 37.95 36.31 37.65 32,474,920 +0.88(+2.38%)
Jul 24, 2007 38.01 38.03 36.56 36.78 35,606,276 -1.47(-3.85%)
Jul 23, 2007 38.50 38.52 37.53 38.25 27,157,256 -0.30(-0.78%)
Jul 20, 2007 38.91 38.94 38.25 38.55 26,207,156 -0.47(-1.21%)
Jul 19, 2007 39.27 39.51 38.99 39.02 21,081,156 -0.02(-0.05%)
Jul 18, 2007 38.18 39.11 38.18 39.04 30,485,416 +0.63(+1.65%)
Jul 17, 2007 39.20 39.49 38.26 38.41 32,176,348 -0.51(-1.32%)
Jul 16, 2007 40.03 40.26 38.27 38.92 57,590,408 -1.36(-3.37%)
Jul 13, 2007 39.94 40.58 39.31 40.28 31,169,634 +0.68(+1.73%)
Jul 12, 2007 38.57 39.60 38.23 39.60 40,112,376 +1.36(+3.56%)
Jul 11, 2007 37.83 38.52 37.78 38.23 39,850,464 +0.66(+1.75%)
Jul 10, 2007 37.48 38.81 37.23 37.58 50,265,336 +0.03(+0.08%)
Jul 09, 2007 36.12 37.85 36.17 37.55 40,154,612 +1.34(+3.71%)
Jul 06, 2007 36.34 36.51 36.14 36.20 17,512,742 +0.14(+0.40%)
Jul 05, 2007 36.27 36.30 35.68 36.06 27,384,484 +0.04(+0.12%)
Jul 03, 2007 35.59 36.21 35.56 36.01 12,252,512 +0.27(+0.76%)
Jul 02, 2007 35.16 35.96 35.24 35.74 30,383,960 +0.67(+1.92%)
Jun 29, 2007 34.83 35.08 34.59 35.07 24,932,514 +0.79(+2.29%)
Jun 28, 2007 34.62 34.84 34.19 34.28 22,364,684 -0.23(-0.67%)
Jun 27, 2007 33.62 34.62 33.30 34.51 34,548,980 +0.65(+1.93%)
Jun 26, 2007 35.02 35.08 33.64 33.86 38,468,228 -1.00(-2.87%)
Jun 25, 2007 35.00 35.53 34.76 34.86 28,705,830 -0.31(-0.89%)
Jun 22, 2007 35.53 35.74 34.91 35.17 27,801,926 -0.42(-1.17%)
Jun 21, 2007 35.29 35.68 35.07 35.59 23,135,710 +0.66(+1.88%)
Jun 20, 2007 35.92 36.09 34.89 34.93 24,743,694 -0.91(-2.53%)
Jun 19, 2007 35.87 35.96 35.64 35.84 19,635,254 -0.21(-0.57%)
Jun 18, 2007 36.06 36.36 36.01 36.05 16,899,710 +0.08(+0.21%)
Jun 15, 2007 35.73 36.08 35.56 35.97 26,737,596 +0.58(+1.64%)
Jun 14, 2007 34.99 35.48 34.84 35.39 18,864,960 +0.66(+1.89%)
Jun 13, 2007 34.54 34.93 34.53 34.73 30,186,576 +0.28(+0.82%)
Jun 12, 2007 34.78 34.93 34.42 34.45 21,399,480 -0.34(-0.97%)
Jun 11, 2007 34.62 35.09 34.41 34.79 17,126,816 +0.26(+0.75%)
Jun 08, 2007 34.37 34.57 34.04 34.53 24,628,568 +0.01(+0.04%)
Jun 07, 2007 34.99 35.26 34.44 34.51 22,676,530 -0.51(-1.45%)
Jun 06, 2007 35.38 35.25 34.78 35.02 22,089,698 -0.40(-1.12%)
Jun 05, 2007 35.33 35.59 35.13 35.42 17,110,230 -0.05(-0.15%)
Jun 04, 2007 35.23 35.70 35.07 35.47 19,820,890 +0.25(+0.70%)
Jun 01, 2007 34.59 35.38 34.79 35.23 25,819,778 +0.64(+1.85%)
May 31, 2007 34.53 34.81 34.36 34.59 30,401,032 +0.06(+0.17%)
May 30, 2007 33.44 34.61 33.46 34.53 29,214,428 +0.87(+2.59%)
May 29, 2007 34.08 34.08 33.36 33.66 23,641,378 -0.48(-1.40%)
May 25, 2007 33.81 34.20 33.69 34.14 26,058,736 +0.55(+1.64%)
May 24, 2007 34.27 34.64 33.36 33.59 47,381,936 -0.68(-1.98%)
May 23, 2007 33.88 34.74 34.06 34.27 32,486,590 +0.38(+1.13%)
May 22, 2007 33.89 34.35 33.50 33.88 30,916,350 -0.00(-0.01%)
May 21, 2007 33.62 34.31 33.62 33.89 39,552,620 +0.45(+1.35%)
May 18, 2007 32.86 33.55 32.49 33.44 39,285,616 +0.71(+2.18%)
May 17, 2007 31.95 32.87 31.72 32.72 35,166,132 +0.63(+1.95%)
May 16, 2007 31.69 32.11 31.56 32.10 35,490,256 +0.50(+1.60%)
May 15, 2007 31.59 31.96 31.46 31.59 22,362,926 +0.00(+0.00%)
May 14, 2007 31.36 31.67 31.35 31.59 23,909,608 +0.24(+0.76%)
May 11, 2007 31.00 31.52 31.00 31.35 24,331,236 +0.50(+1.61%)
May 10, 2007 31.34 31.48 30.69 30.86 22,087,692 -0.46(-1.47%)
May 09, 2007 31.31 31.46 30.95 31.32 26,407,392 -0.06(-0.20%)
May 08, 2007 31.38 31.52 31.07 31.38 16,533,268 -0.04(-0.13%)
May 07, 2007 31.25 31.43 31.02 31.42 15,471,579 +0.07(+0.21%)
May 04, 2007 31.28 31.69 31.23 31.35 18,950,356 +0.09(+0.29%)
May 03, 2007 30.89 31.39 30.81 31.27 31,837,636 +0.25(+0.82%)
May 02, 2007 30.92 31.12 30.69 31.01 20,709,820 +0.10(+0.33%)
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.