Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.76 -1.09 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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, 2012 47.05 47.19 46.49 47.17 4,305,806 +0.13(+0.27%)
Apr 27, 2012 46.54 47.13 46.42 47.05 4,607,487 +0.41(+0.88%)
Apr 26, 2012 45.64 46.69 45.48 46.63 5,401,918 +0.91(+1.99%)
Apr 25, 2012 45.48 45.80 44.91 45.72 6,039,845 +0.61(+1.36%)
Apr 24, 2012 44.67 45.24 44.37 45.11 6,274,250 +0.57(+1.27%)
Apr 23, 2012 43.89 44.91 43.20 44.54 7,287,552 +0.49(+1.10%)
Apr 20, 2012 44.81 45.09 43.89 44.05 6,368,153 -0.46(-1.03%)
Apr 19, 2012 44.99 45.45 44.25 44.51 5,707,787 -0.53(-1.18%)
Apr 18, 2012 45.76 45.91 45.00 45.05 4,569,901 -1.01(-2.19%)
Apr 17, 2012 45.84 46.42 45.53 46.05 4,759,504 +0.80(+1.78%)
Apr 16, 2012 46.09 46.14 45.16 45.25 4,499,301 -0.57(-1.24%)
Apr 13, 2012 46.73 46.75 45.78 45.82 3,268,799 -0.87(-1.87%)
Apr 12, 2012 45.73 46.82 45.68 46.69 5,250,597 +0.95(+2.08%)
Apr 11, 2012 46.98 47.07 45.65 45.73 4,796,618 -0.82(-1.77%)
Apr 10, 2012 47.46 47.70 45.92 46.56 7,161,787 -0.91(-1.92%)
Apr 09, 2012 47.55 48.00 47.14 47.47 4,490,160 -0.59(-1.24%)
Apr 05, 2012 48.48 49.23 47.95 48.06 6,069,650 -0.07(-0.15%)
Apr 04, 2012 47.47 48.81 47.31 48.14 9,350,624 +0.09(+0.18%)
Apr 03, 2012 48.65 48.69 47.67 48.05 6,060,416 -0.80(-1.63%)
Apr 02, 2012 47.91 49.39 47.72 48.85 6,102,203 +0.82(+1.70%)
Mar 30, 2012 47.99 48.18 47.35 48.03 4,854,687 +0.34(+0.72%)
Mar 29, 2012 47.71 47.91 46.84 47.69 5,027,215 -0.30(-0.62%)
Mar 28, 2012 47.92 48.29 47.57 47.98 5,277,681 -0.07(-0.15%)
Mar 27, 2012 48.98 49.03 48.04 48.06 4,380,046 -1.01(-2.05%)
Mar 26, 2012 49.04 49.27 48.67 49.06 4,553,845 +0.41(+0.85%)
Mar 23, 2012 48.17 49.06 47.87 48.65 4,091,022 +0.80(+1.68%)
Mar 22, 2012 48.65 48.69 47.60 47.85 5,184,182 -1.32(-2.68%)
Mar 21, 2012 50.12 50.21 48.98 49.17 4,749,129 -0.74(-1.49%)
Mar 20, 2012 49.91 51.20 49.85 49.91 5,521,782 -1.29(-2.52%)
Mar 19, 2012 50.38 51.56 49.98 51.20 7,441,741 +1.40(+2.82%)
Mar 16, 2012 49.02 49.98 49.02 49.79 6,795,948 +0.80(+1.64%)
Mar 15, 2012 48.17 49.52 48.04 48.99 7,563,319 +0.82(+1.71%)
Mar 14, 2012 48.70 49.24 47.95 48.17 4,401,546 -0.53(-1.08%)
Mar 13, 2012 48.13 48.72 47.48 48.69 4,665,894 +0.80(+1.68%)
Mar 12, 2012 48.30 48.42 47.55 47.89 4,512,917 -0.47(-0.97%)
Mar 09, 2012 48.56 48.80 48.24 48.36 5,253,799 -0.23(-0.47%)
Mar 08, 2012 48.93 49.09 48.38 48.59 4,479,805 -0.02(-0.04%)
Mar 07, 2012 48.41 48.91 47.99 48.61 3,413,574 +0.79(+1.66%)
Mar 06, 2012 48.17 48.38 47.46 47.82 4,955,937 -1.13(-2.31%)
Mar 05, 2012 48.94 49.06 48.46 48.95 3,728,731 -0.22(-0.44%)
Mar 02, 2012 49.73 50.13 49.06 49.16 2,717,224 -0.76(-1.52%)
Mar 01, 2012 49.40 50.09 49.30 49.92 4,226,613 +0.55(+1.12%)
Feb 29, 2012 49.84 50.17 49.23 49.37 5,715,243 -0.45(-0.91%)
Feb 28, 2012 50.79 50.93 49.61 49.82 5,864,765 -0.79(-1.56%)
Feb 27, 2012 50.49 51.28 50.25 50.61 4,833,634 -0.03(-0.05%)
Feb 24, 2012 50.62 51.08 50.17 50.64 4,004,847 +0.07(+0.13%)
Feb 23, 2012 50.37 50.65 49.69 50.57 5,450,678 +0.22(+0.44%)
Feb 22, 2012 50.46 50.90 50.07 50.35 4,389,823 -0.32(-0.62%)
Feb 21, 2012 50.98 51.01 50.38 50.66 5,088,981 +0.19(+0.37%)
Feb 17, 2012 51.28 51.36 50.08 50.48 8,670,563 -0.05(-0.09%)
Feb 16, 2012 49.24 50.79 49.09 50.52 15,106,819 +2.24(+4.63%)
Feb 15, 2012 45.92 48.63 45.53 48.29 19,024,978 +3.23(+7.17%)
Feb 14, 2012 44.31 45.59 44.28 45.05 6,705,596 +0.85(+1.92%)
Feb 13, 2012 44.43 44.64 43.62 44.21 4,852,823 +0.67(+1.53%)
Feb 10, 2012 43.27 43.95 43.19 43.54 5,311,962 -1.06(-2.39%)
Feb 09, 2012 44.65 45.02 43.92 44.60 4,787,228 -0.02(-0.05%)
Feb 08, 2012 44.62 44.88 43.95 44.62 4,614,389 +0.16(+0.36%)
Feb 07, 2012 43.24 44.62 42.86 44.46 5,470,950 +1.05(+2.42%)
Feb 06, 2012 42.54 43.52 42.30 43.41 6,947,916 +0.67(+1.58%)
Feb 03, 2012 43.64 43.67 42.66 42.74 6,054,638 -0.31(-0.72%)
Feb 02, 2012 43.01 43.39 42.45 43.05 5,697,921 +0.11(+0.27%)
Feb 01, 2012 43.40 43.51 42.77 42.93 4,602,467 -0.04(-0.09%)
Jan 31, 2012 43.85 43.94 42.89 42.97 4,868,863 -0.54(-1.24%)
Jan 30, 2012 43.32 43.70 42.77 43.51 2,657,031 -0.27(-0.62%)
Jan 27, 2012 43.43 44.00 43.40 43.78 3,106,665 +0.13(+0.29%)
Jan 26, 2012 44.81 44.86 43.46 43.65 4,965,093 -0.91(-2.04%)
Jan 25, 2012 43.09 44.64 42.66 44.56 3,923,659 +1.35(+3.12%)
Jan 24, 2012 43.59 43.64 43.13 43.22 2,882,633 -0.75(-1.70%)
Jan 23, 2012 43.08 44.25 43.08 43.96 4,883,121 +1.34(+3.14%)
Jan 20, 2012 43.10 43.20 42.27 42.62 4,343,073 -0.58(-1.34%)
Jan 19, 2012 43.46 43.91 43.01 43.20 4,975,089 -0.17(-0.39%)
Jan 18, 2012 42.66 43.38 42.45 43.37 4,848,155 +0.48(+1.13%)
Jan 17, 2012 42.95 43.18 42.38 42.89 5,000,553 +0.39(+0.92%)
Jan 13, 2012 42.41 42.58 41.84 42.49 4,461,240 -0.19(-0.44%)
Jan 12, 2012 42.95 43.28 42.60 42.68 4,732,499 -0.20(-0.47%)
Jan 11, 2012 43.96 44.04 42.66 42.89 6,072,321 -1.36(-3.07%)
Jan 10, 2012 45.05 45.06 43.99 44.25 6,007,892 -0.09(-0.21%)
Jan 09, 2012 43.77 44.43 43.70 44.34 4,585,403 +0.73(+1.68%)
Jan 06, 2012 44.07 44.16 43.28 43.61 4,260,856 -0.42(-0.95%)
Jan 05, 2012 44.10 44.10 42.98 44.02 4,892,495 -0.01(-0.02%)
Jan 04, 2012 44.45 44.58 43.22 44.03 4,850,164 +2.28(+5.45%)
Dec 30, 2011 41.78 42.09 41.72 41.75 2,261,051 -0.20(-0.47%)
Dec 29, 2011 41.33 42.04 41.30 41.95 3,214,748 +0.76(+1.85%)
Dec 28, 2011 41.99 42.12 41.13 41.19 3,266,072 -0.81(-1.92%)
Dec 27, 2011 42.14 42.59 41.93 42.00 2,721,913 -0.10(-0.24%)
Dec 23, 2011 42.41 42.52 41.67 42.10 3,006,670 +0.04(+0.10%)
Dec 21, 2011 41.20 42.17 40.82 42.06 4,306,026 +0.84(+2.03%)
Dec 20, 2011 40.61 41.51 40.61 41.22 4,429,237 +1.45(+3.66%)
Dec 19, 2011 40.83 40.97 39.63 39.77 5,321,104 -0.94(-2.32%)
Dec 16, 2011 41.11 41.39 40.39 40.71 6,885,585 +0.07(+0.17%)
Dec 15, 2011 41.96 42.14 40.58 40.64 6,301,072 -0.48(-1.18%)
Dec 14, 2011 42.04 42.22 40.79 41.13 5,679,359 -1.56(-3.64%)
Dec 13, 2011 43.41 44.59 42.31 42.68 4,888,333 -0.46(-1.06%)
Dec 12, 2011 43.90 43.99 42.56 43.14 4,319,390 -1.57(-3.50%)
Dec 09, 2011 43.04 44.83 43.01 44.71 5,928,499 +1.90(+4.44%)
Dec 08, 2011 44.18 44.56 42.65 42.81 4,962,071 -1.86(-4.17%)
Dec 07, 2011 44.73 45.08 44.06 44.67 5,087,606 -0.35(-0.78%)
Dec 06, 2011 44.61 45.34 44.27 45.02 4,674,905 +0.45(+1.01%)
Dec 05, 2011 44.96 45.60 44.12 44.57 5,365,924 +0.64(+1.47%)
Dec 02, 2011 44.27 44.69 43.81 43.92 5,088,340 +0.19(+0.45%)
Dec 01, 2011 43.87 44.40 43.39 43.73 3,362,841 -0.24(-0.55%)
Nov 30, 2011 43.29 44.49 43.13 43.97 6,866,703 +2.38(+5.73%)
Nov 29, 2011 41.35 41.95 40.96 41.58 5,133,978 +0.72(+1.76%)
Nov 28, 2011 40.84 41.48 40.47 40.86 3,942,895 +1.52(+3.86%)
Nov 25, 2011 39.69 40.14 39.33 39.35 2,102,719 -0.63(-1.58%)
Nov 23, 2011 40.97 40.97 39.97 39.98 5,183,071 -1.46(-3.53%)
Nov 22, 2011 41.97 42.05 41.09 41.44 4,875,086 -0.68(-1.61%)
Nov 21, 2011 42.09 42.38 41.31 42.12 3,834,679 -0.68(-1.59%)
Nov 18, 2011 43.32 43.48 42.38 42.80 4,616,923 -0.15(-0.34%)
Nov 17, 2011 44.11 44.33 42.52 42.95 5,692,050 -1.49(-3.36%)
Nov 16, 2011 44.48 45.76 44.33 44.44 4,507,058 -0.54(-1.21%)
Nov 15, 2011 44.72 45.30 44.12 44.98 4,507,305 +0.06(+0.13%)
Nov 14, 2011 45.92 45.96 44.67 44.92 3,740,204 -1.07(-2.32%)
Nov 11, 2011 45.77 46.35 45.77 45.99 3,910,044 +0.83(+1.83%)
Nov 10, 2011 45.16 45.50 44.40 45.16 5,987,875 +1.06(+2.41%)
Nov 09, 2011 44.99 45.42 44.02 44.10 7,483,433 -2.49(-5.35%)
Nov 08, 2011 44.86 46.71 44.69 46.59 8,319,931 +2.34(+5.30%)
Nov 07, 2011 43.65 44.53 43.32 44.25 4,005,649 +0.34(+0.76%)
Nov 04, 2011 44.08 44.43 43.46 43.91 4,367,270 -0.46(-1.03%)
Nov 03, 2011 44.48 45.00 43.51 44.37 5,911,829 +0.40(+0.92%)
Nov 02, 2011 43.20 44.68 42.81 43.97 7,807,631 +2.05(+4.89%)
Nov 01, 2011 41.67 42.58 41.08 41.92 6,077,885 -1.71(-3.91%)
Oct 31, 2011 44.80 44.97 43.60 43.62 5,217,889 -2.15(-4.70%)
Oct 28, 2011 44.65 45.84 44.20 45.77 5,151,091 +1.20(+2.68%)
Oct 27, 2011 43.65 44.94 43.38 44.58 5,692,684 +2.46(+5.84%)
Oct 26, 2011 42.03 42.34 40.92 42.12 5,462,939 +0.75(+1.80%)
Oct 25, 2011 42.86 42.87 41.27 41.37 5,423,285 -1.44(-3.36%)
Oct 24, 2011 43.19 43.58 42.58 42.81 5,320,470 -0.45(-1.04%)
Oct 21, 2011 42.58 43.30 42.45 43.26 4,819,507 +1.09(+2.58%)
Oct 20, 2011 41.68 42.35 41.14 42.17 4,118,199 +0.33(+0.79%)
Oct 19, 2011 41.37 42.40 41.16 41.85 5,492,639 +0.52(+1.25%)
Oct 18, 2011 39.98 41.56 39.35 41.33 5,346,466 +1.24(+3.10%)
Oct 17, 2011 40.68 40.97 39.98 40.09 5,529,303 -0.69(-1.70%)
Oct 14, 2011 40.19 40.80 39.86 40.78 6,236,135 +1.12(+2.83%)
Oct 13, 2011 40.00 40.03 39.02 39.66 5,026,906 -0.79(-1.96%)
Oct 12, 2011 39.90 40.96 39.74 40.45 8,357,786 +0.97(+2.45%)
Oct 11, 2011 39.23 40.13 39.07 39.48 5,690,780 +0.01(+0.03%)
Oct 10, 2011 38.63 39.47 38.63 39.47 3,956,171 +1.53(+4.04%)
Oct 07, 2011 39.04 39.08 37.81 37.94 5,535,826 -0.86(-2.22%)
Oct 06, 2011 38.49 38.89 38.33 38.80 8,113,084 +0.95(+2.52%)
Oct 05, 2011 37.51 37.94 36.93 37.84 9,531,888 +0.53(+1.42%)
Oct 04, 2011 35.09 37.43 34.08 37.31 10,153,724 +1.48(+4.14%)
Oct 03, 2011 36.81 37.24 35.58 35.83 7,161,193 -1.41(-3.79%)
Sep 30, 2011 37.86 38.32 37.08 37.24 6,745,459 -1.50(-3.87%)
Sep 29, 2011 38.59 39.23 37.72 38.74 7,174,436 +0.84(+2.22%)
Sep 28, 2011 39.54 39.78 37.86 37.90 6,197,278 -1.49(-3.79%)
Sep 27, 2011 39.64 40.39 39.16 39.39 5,003,457 +0.81(+2.11%)
Sep 26, 2011 37.46 38.67 37.26 38.57 8,213,357 +1.38(+3.72%)
Sep 23, 2011 37.67 38.31 37.04 37.19 7,500,842 -1.03(-2.71%)
Sep 22, 2011 39.89 40.02 37.34 38.22 11,787,746 -3.16(-7.63%)
Sep 21, 2011 43.30 43.50 41.31 41.38 5,183,552 -2.19(-5.03%)
Sep 20, 2011 43.62 44.46 43.28 43.57 6,322,500 +0.22(+0.50%)
Sep 19, 2011 43.36 43.70 42.60 43.36 5,666,405 -1.05(-2.36%)
Sep 16, 2011 44.50 44.59 43.40 44.40 6,678,629 +0.08(+0.18%)
Sep 15, 2011 44.05 44.44 43.69 44.32 6,029,184 +0.84(+1.93%)
Sep 14, 2011 43.22 43.99 42.67 43.48 8,117,071 +0.41(+0.95%)
Sep 13, 2011 42.75 43.40 42.41 43.07 7,844,981 +0.35(+0.82%)
Sep 12, 2011 41.82 42.77 41.56 42.73 7,244,700 +0.40(+0.93%)
Sep 09, 2011 43.29 43.59 41.99 42.33 5,980,721 -1.63(-3.70%)
Sep 08, 2011 44.54 45.50 43.58 43.96 5,195,318 -0.51(-1.14%)
Sep 07, 2011 43.35 44.53 43.22 44.47 5,287,679 +1.70(+3.98%)
Sep 06, 2011 41.90 42.84 41.63 42.77 4,352,182 -0.52(-1.19%)
Sep 02, 2011 43.68 43.99 43.04 43.28 3,720,223 -1.32(-2.96%)
Sep 01, 2011 45.81 45.89 44.55 44.60 4,178,977 -0.84(-1.84%)
Aug 31, 2011 45.43 45.78 45.02 45.44 6,157,359 +0.44(+0.98%)
Aug 30, 2011 43.90 45.30 43.83 45.00 6,669,921 +0.78(+1.76%)
Aug 29, 2011 43.67 44.27 43.27 44.22 4,811,476 +1.09(+2.53%)
Aug 26, 2011 42.29 43.21 40.98 43.13 4,107,241 +0.65(+1.53%)
Aug 25, 2011 43.37 43.91 42.30 42.48 4,645,093 -0.97(-2.24%)
Aug 24, 2011 42.86 43.46 42.71 43.45 5,604,330 +0.13(+0.31%)
Aug 23, 2011 42.53 43.39 41.97 43.31 5,665,744 +1.13(+2.68%)
Aug 22, 2011 43.49 43.67 41.78 42.18 5,972,160 -0.39(-0.91%)
Aug 19, 2011 42.66 43.90 42.48 42.57 5,567,707 -0.68(-1.58%)
Aug 18, 2011 44.74 44.80 42.77 43.25 6,626,214 -2.75(-5.98%)
Aug 17, 2011 46.50 47.19 45.83 46.01 4,167,012 -0.17(-0.38%)
Aug 16, 2011 45.99 46.87 45.62 46.18 6,029,649 -0.56(-1.20%)
Aug 15, 2011 46.00 46.85 45.74 46.74 4,850,588 +1.19(+2.62%)
Aug 12, 2011 46.28 46.50 45.24 45.55 5,390,017 -0.25(-0.56%)
Aug 11, 2011 44.19 46.40 43.96 45.81 8,927,289 +1.41(+3.17%)
Aug 10, 2011 44.88 46.14 44.23 44.40 8,081,567 -1.64(-3.56%)
Aug 09, 2011 45.24 46.13 43.27 46.04 10,749,090 +2.26(+5.17%)
Aug 08, 2011 45.24 45.81 43.35 43.78 12,914,240 -3.05(-6.51%)
Aug 05, 2011 48.58 48.98 45.83 46.82 13,033,897 -1.17(-2.44%)
Aug 04, 2011 50.17 50.17 47.94 48.00 8,042,993 -2.77(-5.46%)
Aug 03, 2011 51.25 51.69 49.38 50.77 8,556,954 +0.29(+0.58%)
Aug 02, 2011 52.01 52.70 50.29 50.48 6,375,611 -1.99(-3.79%)
Aug 01, 2011 53.68 53.76 51.94 52.47 4,336,871 -0.25(-0.48%)
Jul 29, 2011 52.99 53.24 52.41 52.72 6,665,456 -0.85(-1.59%)
Jul 28, 2011 54.57 55.12 53.46 53.57 7,649,391 -1.10(-2.01%)
Jul 27, 2011 55.07 55.40 54.51 54.67 2,911,008 -0.79(-1.43%)
Jul 26, 2011 56.01 56.31 55.30 55.46 3,946,081 -0.65(-1.16%)
Jul 25, 2011 55.79 56.54 55.61 56.11 2,559,484 -0.40(-0.70%)
Jul 22, 2011 55.97 56.62 55.65 56.50 2,953,689 +0.44(+0.79%)
Jul 21, 2011 55.50 56.54 55.43 56.06 3,986,297 +1.12(+2.04%)
Jul 20, 2011 55.28 55.64 54.53 54.94 3,983,527 -0.20(-0.36%)
Jul 19, 2011 53.97 55.27 53.93 55.14 4,172,393 +1.57(+2.94%)
Jul 18, 2011 53.81 54.01 52.88 53.57 4,010,511 -0.33(-0.61%)
Jul 15, 2011 52.91 53.99 52.69 53.90 6,273,238 +1.73(+3.31%)
Jul 14, 2011 52.79 53.22 52.06 52.17 3,686,165 -0.28(-0.54%)
Jul 13, 2011 52.38 53.19 52.34 52.45 2,787,190 +0.35(+0.68%)
Jul 12, 2011 52.13 52.76 52.05 52.10 3,458,830 -0.33(-0.63%)
Jul 11, 2011 53.07 53.40 52.21 52.42 3,747,950 -1.38(-2.56%)
Jul 08, 2011 54.49 54.49 53.43 53.80 4,420,414 -0.82(-1.51%)
Jul 07, 2011 54.20 54.87 54.03 54.63 4,740,485 +1.03(+1.92%)
Jul 06, 2011 53.34 53.60 52.72 53.60 4,367,290 +0.14(+0.26%)
Jul 05, 2011 52.61 53.88 52.58 53.46 4,171,790 +0.70(+1.32%)
Jul 01, 2011 52.83 53.07 51.91 52.76 4,372,443 -0.03(-0.06%)
Jun 30, 2011 52.38 53.11 52.32 52.79 3,936,027 +0.60(+1.14%)
Jun 29, 2011 51.66 53.15 51.47 52.20 7,305,887 -0.04(-0.08%)
Jun 28, 2011 51.38 52.28 51.29 52.24 3,939,850 +1.31(+2.58%)
Jun 27, 2011 51.02 51.31 50.62 50.92 4,441,382 -0.40(-0.77%)
Jun 24, 2011 51.86 52.26 51.30 51.32 5,394,409 -0.59(-1.14%)
Jun 23, 2011 51.33 52.01 50.58 51.91 5,495,747 -0.40(-0.77%)
Jun 22, 2011 52.06 53.03 52.01 52.31 2,710,671 -0.09(-0.17%)
Jun 21, 2011 51.83 52.68 51.75 52.40 2,694,263 +1.00(+1.94%)
Jun 20, 2011 51.16 51.47 51.16 51.40 2,775,362 -0.15(-0.29%)
Jun 17, 2011 52.08 52.11 51.10 51.55 5,322,857 -0.11(-0.22%)
Jun 16, 2011 51.79 52.28 51.30 51.66 4,440,447 +0.02(+0.04%)
Jun 15, 2011 52.39 52.73 51.37 51.64 4,281,005 -1.38(-2.60%)
Jun 14, 2011 52.38 53.25 52.34 53.02 4,110,387 +1.10(+2.12%)
Jun 13, 2011 53.30 53.37 51.49 51.92 5,353,166 -1.24(-2.33%)
Jun 10, 2011 54.04 54.18 52.99 53.16 4,075,472 -1.26(-2.32%)
Jun 09, 2011 53.78 54.89 53.64 54.43 4,208,610 +0.96(+1.79%)
Jun 08, 2011 53.99 54.70 53.36 53.47 4,824,571 -0.49(-0.92%)
Jun 07, 2011 54.92 54.99 53.95 53.96 9,424,361 -0.53(-0.97%)
Jun 06, 2011 54.79 55.35 54.38 54.49 4,024,465 -0.51(-0.92%)
Jun 03, 2011 54.63 55.53 54.25 55.00 3,295,540 +0.49(+0.91%)
May 24, 2011 54.25 55.25 54.23 54.51 3,846,227 +0.60(+1.12%)
May 23, 2011 54.34 54.63 53.78 53.90 5,658,861 -1.48(-2.67%)
May 20, 2011 55.19 55.78 54.34 55.38 5,184,828 +0.21(+0.39%)
May 19, 2011 55.78 55.82 54.59 55.17 3,118,138 -0.32(-0.58%)
May 18, 2011 54.83 56.03 54.59 55.49 4,064,642 +0.80(+1.45%)
May 17, 2011 54.37 54.90 53.81 54.69 4,569,046 +0.03(+0.05%)
May 16, 2011 54.67 55.86 54.26 54.67 3,599,543 -0.16(-0.29%)
May 13, 2011 55.09 55.35 54.14 54.83 4,705,884 -0.09(-0.16%)
May 12, 2011 55.36 55.43 54.23 54.91 8,416,603 -0.68(-1.21%)
May 11, 2011 56.78 56.80 55.25 55.59 5,891,090 -1.55(-2.71%)
May 10, 2011 56.98 57.29 56.36 57.14 4,162,748 -0.05(-0.08%)
May 09, 2011 56.56 57.49 56.44 57.19 5,013,167 +1.29(+2.31%)
May 06, 2011 56.17 57.65 55.21 55.90 5,059,392 +0.11(+0.19%)
May 05, 2011 56.32 56.72 55.16 55.79 6,111,752 -1.00(-1.77%)
May 04, 2011 57.45 57.74 56.16 56.79 6,088,492 -1.58(-2.70%)
May 03, 2011 59.67 59.74 57.82 58.37 5,005,237 -1.37(-2.29%)
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.