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

Gazprom Neft ADR (OP: GZPFY )

14.00 UNCHANGED
Last Price Updated: 9:46 AM EST, Mar 3, 2022 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, 2009 13.15 13.15 13.15 13.15 0 -0.30(-2.23%)
Apr 29, 2009 13.36 13.45 13.20 13.45 5,463 +0.55(+4.26%)
Apr 28, 2009 12.90 12.95 12.55 12.90 7,100 -0.60(-4.44%)
Apr 27, 2009 13.30 13.50 13.05 13.50 4,100 -0.25(-1.82%)
Apr 24, 2009 13.72 14.00 13.72 13.75 2,345 +0.10(+0.73%)
Apr 23, 2009 13.60 13.65 13.60 13.65 1,550 +0.50(+3.80%)
Apr 22, 2009 13.00 13.15 13.00 13.15 1,000 +0.40(+3.14%)
Apr 21, 2009 12.63 12.75 12.63 12.75 3,300 -0.15(-1.16%)
Apr 20, 2009 13.25 13.25 12.56 12.90 3,838 -0.85(-6.18%)
Apr 17, 2009 13.75 13.85 13.74 13.75 1,600 -0.20(-1.43%)
Apr 16, 2009 13.97 13.97 13.73 13.95 20,300 +0.15(+1.09%)
Apr 15, 2009 13.42 13.80 13.42 13.80 650 +0.10(+0.73%)
Apr 14, 2009 14.10 14.10 13.25 13.70 4,484 -0.30(-2.14%)
Apr 13, 2009 13.70 14.30 13.70 14.00 2,750 +0.25(+1.82%)
Apr 09, 2009 13.80 14.10 13.70 13.75 6,500 +0.25(+1.85%)
Apr 08, 2009 13.40 13.50 13.40 13.50 200 +0.10(+0.75%)
Apr 07, 2009 13.40 13.40 13.40 13.40 400 -0.10(-0.74%)
Apr 06, 2009 13.50 13.65 13.50 13.50 2,855 +0.10(+0.75%)
Apr 03, 2009 13.20 13.40 13.20 13.40 1,200 -0.10(-0.74%)
Apr 02, 2009 13.05 13.50 13.00 13.50 1,200 +1.10(+8.87%)
Apr 01, 2009 12.08 12.60 12.08 12.40 1,700 +0.28(+2.31%)
Mar 31, 2009 12.32 12.37 12.12 12.12 2,500 +0.17(+1.42%)
Mar 30, 2009 11.99 12.20 11.89 11.95 2,390 -1.80(-13.09%)
Mar 26, 2009 13.94 14.10 13.75 13.75 21,620 -0.35(-2.48%)
Mar 25, 2009 13.80 14.35 13.78 14.10 11,700 +0.95(+7.22%)
Mar 24, 2009 12.90 13.15 12.66 13.15 3,187 -0.65(-4.71%)
Mar 23, 2009 13.70 13.80 13.70 13.80 9,002 +1.60(+13.11%)
Mar 20, 2009 12.34 12.35 11.85 12.20 53,738 -0.46(-3.63%)
Mar 19, 2009 12.46 12.66 12.40 12.66 6,988 +1.06(+9.14%)
Mar 18, 2009 11.92 11.92 11.60 11.60 2,425 -0.30(-2.52%)
Mar 17, 2009 11.67 12.10 11.67 11.90 6,214 +0.25(+2.15%)
Mar 16, 2009 11.73 11.73 11.40 11.65 3,300 +0.00(+0.00%)
Mar 13, 2009 11.75 11.90 11.45 11.65 4,000 +0.30(+2.64%)
Mar 12, 2009 11.00 11.40 11.00 11.35 8,566 -0.85(-6.97%)
Mar 11, 2009 12.05 12.20 11.75 12.20 8,693 +0.40(+3.39%)
Mar 10, 2009 11.85 12.05 11.80 11.80 6,264 +1.20(+11.32%)
Mar 09, 2009 10.60 10.60 10.60 10.60 1,766 -0.05(-0.47%)
Mar 06, 2009 10.69 10.72 10.55 10.65 31,537 +0.40(+3.90%)
Mar 05, 2009 10.45 10.45 10.25 10.25 6,000 -0.53(-4.92%)
Mar 04, 2009 10.70 10.78 10.40 10.78 3,445 +0.78(+7.80%)
Mar 02, 2009 10.35 10.37 10.00 10.00 17,200 -0.80(-7.41%)
Feb 27, 2009 10.70 10.90 10.62 10.80 43,524 -0.10(-0.92%)
Feb 26, 2009 10.85 10.95 10.85 10.90 4,987 +1.30(+13.54%)
Feb 25, 2009 9.970 9.970 9.600 9.600 4,403 +0.15(+1.59%)
Feb 24, 2009 9.870 9.870 9.450 9.450 900 +0.05(+0.53%)
Feb 23, 2009 10.00 10.00 9.400 9.400 1,998 -0.10(-1.05%)
Feb 20, 2009 9.600 9.750 9.500 9.500 4,480 -0.70(-6.86%)
Feb 19, 2009 10.09 10.20 9.900 10.20 1,923 +0.30(+3.03%)
Feb 18, 2009 9.950 9.950 9.510 9.900 2,980 -0.25(-2.46%)
Feb 17, 2009 10.38 10.38 10.00 10.15 8,043 -2.00(-16.46%)
Feb 13, 2009 12.20 12.20 12.15 12.15 398 +0.25(+2.10%)
Feb 12, 2009 11.91 12.10 11.80 11.90 20,466 -0.35(-2.86%)
Feb 11, 2009 12.03 12.36 12.03 12.25 10,417 +0.25(+2.08%)
Feb 10, 2009 12.18 12.29 11.95 12.00 23,240 +0.20(+1.69%)
Feb 09, 2009 11.88 12.00 11.66 11.80 6,080 +0.70(+6.31%)
Feb 06, 2009 10.55 11.10 10.55 11.10 3,100 +0.80(+7.77%)
Feb 05, 2009 10.28 10.50 10.10 10.30 21,131 +0.05(+0.49%)
Feb 04, 2009 10.38 10.50 10.20 10.25 37,630 -0.15(-1.44%)
Feb 03, 2009 10.25 10.55 10.25 10.40 43,673 +0.30(+2.97%)
Feb 02, 2009 10.02 10.35 10.02 10.10 32,098 +0.10(+1.00%)
Jan 30, 2009 10.57 10.57 10.00 10.00 40,735 +0.50(+5.26%)
Jan 29, 2009 10.00 10.00 9.400 9.500 24,549 -0.65(-6.40%)
Jan 28, 2009 10.15 10.15 9.950 10.15 25,550 +0.15(+1.50%)
Jan 27, 2009 10.20 10.25 9.980 10.00 8,575 +0.20(+2.04%)
Jan 26, 2009 9.700 10.20 9.580 9.800 35,335 +0.00(+0.00%)
Jan 23, 2009 9.220 9.800 9.200 9.800 11,406 +0.40(+4.26%)
Jan 22, 2009 9.430 9.700 9.100 9.400 26,515 -0.75(-7.39%)
Jan 21, 2009 9.640 10.15 9.600 10.15 11,478 +0.85(+9.14%)
Jan 20, 2009 9.380 9.420 8.420 9.300 39,724 -0.30(-3.12%)
Jan 16, 2009 10.01 10.03 9.600 9.600 14,250 +0.00(+0.00%)
Jan 15, 2009 9.900 9.900 9.500 9.600 10,244 -0.75(-7.25%)
Jan 14, 2009 10.37 10.37 10.00 10.35 3,658 +0.03(+0.29%)
Jan 13, 2009 10.50 10.60 10.32 10.32 7,194 -0.53(-4.88%)
Jan 12, 2009 10.88 11.00 10.60 10.85 11,979 -1.35(-11.07%)
Jan 09, 2009 12.40 12.80 11.85 12.20 8,000 -0.10(-0.81%)
Jan 08, 2009 12.45 12.45 12.10 12.30 21,862 +0.45(+3.80%)
Jan 07, 2009 12.08 12.20 11.85 11.85 9,973 -1.05(-8.14%)
Jan 06, 2009 12.40 13.45 12.30 12.90 15,887 +1.30(+11.21%)
Jan 05, 2009 11.28 11.60 10.97 11.60 4,122 +0.30(+2.65%)
Jan 02, 2009 11.00 11.45 11.00 11.30 5,400 +1.35(+13.57%)
Dec 31, 2008 10.50 10.50 9.900 9.950 5,126 -0.46(-4.44%)
Dec 30, 2008 11.00 14.55 10.30 10.41 30,536 -0.39(-3.59%)
Dec 29, 2008 10.76 11.10 10.75 10.80 29,119 +1.05(+10.77%)
Dec 26, 2008 10.25 10.25 9.750 9.750 1,538 -1.25(-11.36%)
Dec 24, 2008 10.50 11.00 10.50 11.00 3,450 -0.10(-0.90%)
Dec 23, 2008 11.75 11.75 11.10 11.10 2,733 -0.15(-1.33%)
Dec 22, 2008 11.09 11.25 10.75 11.25 16,447 +0.90(+8.70%)
Dec 19, 2008 10.60 10.90 10.35 10.35 5,751 -0.45(-4.17%)
Dec 18, 2008 11.18 11.30 10.80 10.80 1,755 -1.15(-9.62%)
Dec 17, 2008 12.03 12.03 11.90 11.95 5,150 -0.40(-3.24%)
Dec 16, 2008 11.70 12.35 11.60 12.35 20,865 +0.95(+8.33%)
Dec 15, 2008 11.71 11.95 11.40 11.40 3,115 +0.45(+4.11%)
Dec 12, 2008 10.80 11.05 10.70 10.95 13,656 +0.25(+2.34%)
Dec 11, 2008 11.02 11.30 10.70 10.70 2,973 +0.95(+9.74%)
Dec 10, 2008 9.820 10.09 9.750 9.750 4,030 +0.45(+4.84%)
Dec 09, 2008 9.350 9.500 8.950 9.300 26,605 +0.30(+3.33%)
Dec 08, 2008 9.000 9.400 9.000 9.000 8,621 +0.20(+2.27%)
Dec 05, 2008 9.070 9.070 8.800 8.800 14,989 -0.50(-5.38%)
Dec 04, 2008 9.350 9.350 9.150 9.300 1,600 -0.05(-0.53%)
Dec 03, 2008 9.250 9.500 9.250 9.350 14,650 -0.30(-3.11%)
Dec 02, 2008 9.250 9.650 9.250 9.650 26,000 +0.50(+5.46%)
Dec 01, 2008 9.120 9.230 9.070 9.150 6,706 -1.05(-10.29%)
Nov 28, 2008 9.700 10.30 9.700 10.20 4,300 +0.80(+8.51%)
Nov 26, 2008 9.650 9.750 9.400 9.400 6,402 +0.00(+0.00%)
Nov 25, 2008 9.750 10.00 9.250 9.400 5,416 +0.05(+0.53%)
Nov 24, 2008 9.200 9.700 8.800 9.350 29,700 +0.85(+10.00%)
Nov 21, 2008 8.650 8.650 8.050 8.500 6,600 +0.50(+6.25%)
Nov 20, 2008 7.800 8.200 7.800 8.000 15,762 -1.05(-11.60%)
Nov 19, 2008 9.100 9.140 8.610 9.050 7,335 -0.15(-1.63%)
Nov 18, 2008 9.000 9.250 8.550 9.200 72,008 +0.30(+3.37%)
Nov 17, 2008 9.150 9.250 8.860 8.900 14,135 -0.30(-3.26%)
Nov 14, 2008 9.350 9.500 9.000 9.200 9,547 -0.80(-8.00%)
Nov 13, 2008 9.550 10.00 8.700 10.00 22,463 +1.30(+14.94%)
Nov 12, 2008 8.650 9.450 8.000 8.700 40,413 -2.40(-21.62%)
Nov 11, 2008 10.50 11.25 10.50 11.10 7,314 -1.25(-10.12%)
Nov 10, 2008 13.00 13.45 12.15 12.35 45,863 +0.35(+2.92%)
Nov 07, 2008 11.65 12.80 11.65 12.00 4,327 +1.00(+9.09%)
Nov 06, 2008 12.23 12.25 11.00 11.00 35,825 -2.00(-15.38%)
Nov 05, 2008 13.80 13.80 12.62 13.00 23,731 -1.75(-11.86%)
Nov 04, 2008 14.75 14.85 13.65 14.75 39,675 +2.45(+19.92%)
Nov 03, 2008 12.30 12.30 12.30 0 +0.00(+0.00%)
Oct 31, 2008 10.99 12.50 10.99 12.30 24,863 +1.40(+12.84%)
Oct 30, 2008 10.55 11.25 10.01 10.90 32,711 +1.59(+17.08%)
Oct 29, 2008 8.850 9.310 7.900 9.310 21,775 +0.71(+8.26%)
Oct 28, 2008 8.000 8.600 7.450 8.600 13,450 +0.60(+7.50%)
Oct 27, 2008 6.300 8.000 6.300 8.000 48,478 +0.00(+0.00%)
Oct 24, 2008 8.000 8.250 7.350 8.000 11,666 -0.45(-5.33%)
Oct 23, 2008 8.450 8.950 7.450 8.450 19,968 -0.15(-1.74%)
Oct 22, 2008 8.600 8.950 8.300 8.600 4,750 -0.90(-9.47%)
Oct 21, 2008 9.500 9.500 9.100 9.500 31,875 +0.10(+1.06%)
Oct 20, 2008 9.400 9.400 8.450 9.400 9,042 +0.30(+3.30%)
Oct 17, 2008 9.100 9.200 8.200 9.100 30,503 +0.05(+0.55%)
Oct 16, 2008 9.050 9.050 8.210 9.050 5,625 -0.45(-4.74%)
Oct 15, 2008 9.500 10.00 9.350 9.500 26,397 -0.20(-2.06%)
Oct 14, 2008 11.40 10.00 9.150 9.700 40,374 -1.70(-14.91%)
Oct 13, 2008 11.40 11.40 10.26 11.40 30,241 -0.60(-5.00%)
Oct 10, 2008 12.00 12.40 11.20 12.00 8,135 +0.00(+0.00%)
Oct 09, 2008 12.00 13.50 12.00 12.00 8,010 -3.00(-20.00%)
Oct 08, 2008 15.00 15.00 12.15 15.00 12,973 +2.60(+20.97%)
Oct 07, 2008 14.35 14.00 12.40 12.40 12,785 -1.95(-13.59%)
Oct 06, 2008 14.35 16.25 12.90 14.35 35,203 -3.69(-20.45%)
Oct 03, 2008 18.04 19.15 18.04 18.04 79,705 -1.96(-9.80%)
Oct 02, 2008 20.00 20.00 19.35 20.00 9,183 -1.25(-5.88%)
Oct 01, 2008 21.25 21.75 20.70 21.25 4,177 +1.11(+5.51%)
Sep 30, 2008 20.14 20.95 20.14 20.14 2,700 -1.66(-7.61%)
Sep 29, 2008 23.35 21.80 20.00 21.80 7,301 -1.55(-6.64%)
Sep 26, 2008 23.35 23.75 22.75 23.35 15,653 +0.25(+1.08%)
Sep 25, 2008 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 24, 2008 23.10 24.40 23.10 23.10 9,000 +0.80(+3.59%)
Sep 23, 2008 23.50 22.85 22.00 22.30 25,496 -1.20(-5.11%)
Sep 22, 2008 23.50 23.95 22.95 23.50 11,700 +0.95(+4.21%)
Sep 19, 2008 22.55 23.25 21.25 22.55 28,306 +4.40(+24.24%)
Sep 18, 2008 18.15 18.30 17.40 18.15 13,968 +0.15(+0.83%)
Sep 17, 2008 18.00 18.50 17.15 18.00 42,665 -0.95(-5.01%)
Sep 16, 2008 18.95 19.65 17.60 18.95 47,737 -0.94(-4.73%)
Sep 15, 2008 19.89 20.75 19.80 19.89 2,612 -0.91(-4.38%)
Sep 12, 2008 20.80 21.25 20.80 20.80 3,000 +0.80(+4.00%)
Sep 11, 2008 20.00 20.25 19.70 20.00 36,994 +0.47(+2.41%)
Sep 10, 2008 19.53 19.80 18.95 19.53 23,281 -0.47(-2.35%)
Sep 09, 2008 20.00 21.30 20.00 20.00 16,828 -2.30(-10.31%)
Sep 08, 2008 22.30 23.55 21.50 22.30 15,688 +0.25(+1.13%)
Sep 05, 2008 22.05 22.45 21.00 22.05 7,475 -0.30(-1.34%)
Sep 04, 2008 22.35 23.00 21.90 22.35 35,047 -0.50(-2.19%)
Sep 03, 2008 22.85 23.50 22.60 22.85 13,626 -1.25(-5.19%)
Sep 02, 2008 24.10 24.35 23.70 24.10 4,416 +0.90(+3.88%)
Aug 29, 2008 23.20 23.20 22.75 23.20 6,600 +0.20(+0.87%)
Aug 28, 2008 23.10 23.35 22.65 23.00 11,692 -0.10(-0.43%)
Aug 27, 2008 23.10 23.50 22.20 23.10 19,531 +0.00(+0.00%)
Aug 26, 2008 23.10 23.65 22.95 23.10 8,373 -1.91(-7.64%)
Aug 25, 2008 25.01 26.55 25.01 25.01 5,991 -0.19(-0.75%)
Aug 22, 2008 25.20 25.90 25.20 25.20 2,900 -1.20(-4.55%)
Aug 21, 2008 26.40 26.65 26.40 26.40 19,450 -0.20(-0.75%)
Aug 20, 2008 26.60 26.80 26.25 26.60 34,265 +0.30(+1.14%)
Aug 19, 2008 26.80 27.00 26.00 26.30 27,872 -0.50(-1.87%)
Aug 18, 2008 26.80 27.75 26.80 26.80 16,654 -0.45(-1.65%)
Aug 15, 2008 27.25 28.25 27.25 27.25 26,617 +0.25(+0.93%)
Aug 14, 2008 27.00 28.00 27.00 27.00 8,576 -0.15(-0.55%)
Aug 13, 2008 27.15 27.20 26.56 27.15 25,900 +0.15(+0.56%)
Aug 12, 2008 27.35 27.40 26.95 27.00 14,512 -0.35(-1.28%)
Aug 11, 2008 27.35 27.35 26.90 27.35 14,780 -0.70(-2.50%)
Aug 08, 2008 28.05 28.35 27.15 28.05 12,342 -0.85(-2.94%)
Aug 07, 2008 28.90 29.83 28.90 28.90 43,745 +0.45(+1.58%)
Aug 06, 2008 28.45 29.55 28.45 28.45 21,227 -1.70(-5.64%)
Aug 05, 2008 30.15 30.75 29.46 30.15 24,658 +0.10(+0.33%)
Aug 04, 2008 30.05 31.45 30.05 30.05 9,465 -0.80(-2.59%)
Aug 01, 2008 30.85 32.87 30.85 30.85 12,900 -0.45(-1.44%)
Jul 31, 2008 31.35 31.80 30.95 31.30 19,867 -0.05(-0.16%)
Jul 30, 2008 30.50 31.70 30.60 31.35 43,697 +0.85(+2.79%)
Jul 29, 2008 30.50 31.90 30.00 30.50 13,450 -3.10(-9.23%)
Jul 28, 2008 33.60 34.00 32.50 33.60 15,725 -0.05(-0.15%)
Jul 25, 2008 33.65 34.05 33.00 33.65 10,497 -2.75(-7.55%)
Jul 24, 2008 36.40 37.00 34.95 36.40 11,318 -0.61(-1.65%)
Jul 23, 2008 37.01 37.50 37.01 37.01 13,535 -1.39(-3.62%)
Jul 22, 2008 38.40 39.20 38.40 38.40 16,483 -0.30(-0.78%)
Jul 21, 2008 38.50 39.20 38.70 38.70 3,200 +0.20(+0.52%)
Jul 18, 2008 38.50 38.75 38.30 38.50 9,900 -0.55(-1.41%)
Jul 17, 2008 39.00 39.60 39.05 39.05 3,800 +0.05(+0.13%)
Jul 16, 2008 39.00 39.65 39.00 39.00 8,340 +0.21(+0.54%)
Jul 15, 2008 38.79 39.90 38.47 38.79 43,200 +0.79(+2.08%)
Jul 14, 2008 38.00 40.00 37.90 38.00 6,718 +0.79(+2.12%)
Jul 11, 2008 37.21 37.40 37.00 37.21 24,090 -0.69(-1.82%)
Jul 10, 2008 37.90 37.95 37.10 37.90 25,771 +1.20(+3.27%)
Jul 09, 2008 36.70 37.60 36.70 36.70 22,123 -0.95(-2.52%)
Jul 08, 2008 37.65 37.65 36.50 37.65 17,540 +0.25(+0.67%)
Jul 07, 2008 37.40 38.05 36.65 37.40 21,235 -1.60(-4.10%)
Jul 04, 2008 39.00 39.25 39.00 39.00 29,872 +0.00(+0.00%)
Jul 03, 2008 39.00 39.25 39.00 39.00 29,872 -0.21(-0.54%)
Jul 02, 2008 39.21 39.70 38.10 39.21 34,498 +0.61(+1.58%)
Jul 01, 2008 38.60 39.40 38.25 38.60 4,892 -1.20(-3.02%)
Jun 30, 2008 39.80 40.50 39.00 39.80 34,290 -0.45(-1.12%)
Jun 27, 2008 40.25 40.25 38.45 40.25 13,702 +1.50(+3.87%)
Jun 26, 2008 38.75 39.00 38.35 38.75 33,336 -0.71(-1.80%)
Jun 25, 2008 39.46 39.46 38.15 39.46 28,922 +0.01(+0.03%)
Jun 24, 2008 39.45 39.45 38.85 39.45 8,843 -0.51(-1.28%)
Jun 23, 2008 39.85 39.96 39.55 39.96 29,064 +0.11(+0.28%)
Jun 20, 2008 39.85 40.50 39.80 39.85 10,507 +0.25(+0.63%)
Jun 19, 2008 39.60 40.15 39.35 39.60 17,475 -0.85(-2.10%)
Jun 18, 2008 40.45 40.45 39.90 40.45 11,875 +0.05(+0.12%)
Jun 17, 2008 40.40 40.40 39.65 40.40 15,686 +1.10(+2.80%)
Jun 16, 2008 39.30 40.10 39.26 39.30 20,771 +0.00(+0.00%)
Jun 13, 2008 39.30 39.35 39.00 39.30 975 +0.40(+1.03%)
Jun 12, 2008 38.90 39.40 38.90 38.90 11,754 -1.40(-3.47%)
Jun 11, 2008 40.30 40.30 39.25 40.30 22,168 +1.59(+4.11%)
Jun 10, 2008 38.71 39.20 38.35 38.71 88,326 -0.79(-2.00%)
Jun 09, 2008 39.50 40.10 39.50 39.50 53,372 +1.45(+3.81%)
Jun 06, 2008 38.05 38.80 38.05 38.05 117,098 -0.20(-0.52%)
Jun 05, 2008 38.25 38.25 36.50 38.25 39,812 +2.10(+5.81%)
Jun 04, 2008 36.15 36.50 35.60 36.15 104,108 -1.36(-3.63%)
Jun 03, 2008 37.51 38.20 37.20 37.51 157,283 -1.14(-2.95%)
Jun 02, 2008 38.65 41.00 37.75 38.65 75,596 +1.35(+3.62%)
May 30, 2008 36.50 37.30 36.85 37.30 17,718 +0.80(+2.19%)
May 29, 2008 36.50 37.00 35.65 36.50 78,266 -0.20(-0.54%)
May 28, 2008 36.70 36.70 35.65 36.70 9,800 +0.50(+1.38%)
May 27, 2008 36.00 37.00 36.20 36.20 4,267 +0.20(+0.56%)
May 26, 2008 36.00 36.55 35.70 36.00 11,900 +0.00(+0.00%)
May 23, 2008 36.00 36.55 35.70 36.00 11,900 -0.50(-1.37%)
May 22, 2008 36.50 36.50 34.55 36.50 25,149 +0.10(+0.27%)
May 21, 2008 36.40 36.96 35.35 36.40 105,878 +0.69(+1.93%)
May 20, 2008 35.71 36.05 34.85 35.71 35,917 -0.79(-2.16%)
May 19, 2008 37.20 37.05 36.00 36.50 41,929 -0.70(-1.88%)
May 16, 2008 37.20 37.40 36.35 37.20 62,630 +1.00(+2.76%)
May 15, 2008 36.20 36.75 35.40 36.20 131,281 +2.20(+6.47%)
May 14, 2008 34.00 34.40 33.20 34.00 185,443 +1.50(+4.62%)
May 13, 2008 32.50 32.50 31.90 32.50 17,958 +0.10(+0.31%)
May 12, 2008 32.40 32.50 31.75 32.40 18,037 +0.15(+0.47%)
May 09, 2008 31.75 32.25 31.35 32.25 16,765 +0.50(+1.57%)
May 08, 2008 31.75 32.00 31.30 31.75 35,980 +0.81(+2.62%)
May 07, 2008 30.94 31.25 30.80 30.94 3,672 -0.31(-0.99%)
May 06, 2008 31.25 31.40 30.70 31.25 8,305 +0.55(+1.79%)
May 05, 2008 30.70 30.70 29.40 30.70 8,100 +0.50(+1.66%)
May 02, 2008 30.25 30.20 30.00 30.20 11,876 -0.05(-0.17%)
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.