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

Cimarex Energy (NY: XEC )

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 (%)
Aug 31, 2005 37.42 38.66 37.42 38.56 1,664,754 +1.14(+3.04%)
Aug 30, 2005 36.94 37.66 36.90 37.42 1,034,346 +0.76(+2.07%)
Aug 29, 2005 36.89 36.99 36.24 36.66 858,981 +0.36(+0.99%)
Aug 26, 2005 36.97 36.99 36.23 36.30 764,536 -0.64(-1.73%)
Aug 25, 2005 36.58 36.94 36.27 36.94 607,572 +0.37(+1.01%)
Aug 24, 2005 36.63 36.98 36.31 36.57 781,829 +0.10(+0.27%)
Aug 23, 2005 36.49 36.67 35.91 36.47 1,003,530 +0.54(+1.51%)
Aug 22, 2005 36.04 36.48 35.55 35.93 971,605 +0.23(+0.66%)
Aug 19, 2005 35.67 35.99 35.63 35.70 1,065,385 +0.48(+1.36%)
Aug 18, 2005 34.73 35.36 34.51 35.22 1,874,927 -0.40(-1.11%)
Aug 17, 2005 36.44 37.30 35.23 35.62 1,322,669 -0.73(-2.01%)
Aug 16, 2005 37.65 37.71 36.31 36.35 1,196,299 -1.24(-3.31%)
Aug 15, 2005 38.29 38.29 37.56 37.59 950,100 -0.68(-1.77%)
Aug 12, 2005 38.34 38.57 37.70 38.27 1,104,515 +0.09(+0.24%)
Aug 11, 2005 37.21 38.26 36.85 38.18 1,788,352 +1.01(+2.72%)
Aug 10, 2005 37.03 37.44 36.79 37.17 1,310,808 +0.13(+0.34%)
Aug 09, 2005 38.02 38.06 36.76 37.04 1,302,494 -0.97(-2.56%)
Aug 08, 2005 38.71 38.96 37.53 38.02 1,180,226 -0.59(-1.52%)
Aug 05, 2005 38.79 38.79 37.82 38.60 842,021 -0.05(-0.12%)
Aug 04, 2005 38.70 38.94 38.60 38.65 653,020 -0.10(-0.26%)
Aug 03, 2005 39.36 39.60 38.55 38.75 1,062,281 -0.58(-1.47%)
Aug 02, 2005 38.67 39.44 37.81 39.32 930,036 +0.66(+1.70%)
Aug 01, 2005 37.98 38.78 37.97 38.66 1,189,316 +0.83(+2.19%)
Jul 29, 2005 37.89 38.01 37.62 37.83 730,727 +0.10(+0.26%)
Jul 28, 2005 37.65 37.88 37.13 37.74 558,354 +0.22(+0.58%)
Jul 27, 2005 37.58 37.71 36.91 37.52 548,377 -0.03(-0.07%)
Jul 26, 2005 38.11 38.12 37.31 37.55 474,773 -0.34(-0.90%)
Jul 25, 2005 37.57 37.97 37.11 37.89 913,630 +0.23(+0.60%)
Jul 22, 2005 36.90 37.71 36.81 37.66 1,086,335 +1.16(+3.19%)
Jul 21, 2005 36.99 36.99 36.33 36.50 579,416 -0.54(-1.46%)
Jul 20, 2005 36.82 37.09 36.49 37.04 792,027 +0.22(+0.59%)
Jul 19, 2005 36.08 36.82 36.08 36.82 757,996 +0.82(+2.28%)
Jul 18, 2005 36.04 36.15 35.45 36.00 1,449,149 +0.05(+0.15%)
Jul 15, 2005 36.28 36.62 35.75 35.95 887,580 -0.32(-0.87%)
Jul 14, 2005 37.42 37.42 35.86 36.27 1,472,428 -0.73(-1.98%)
Jul 13, 2005 37.39 37.47 36.85 37.00 865,188 -0.38(-1.01%)
Jul 12, 2005 36.91 37.58 36.73 37.37 960,520 +0.62(+1.69%)
Jul 11, 2005 36.48 36.86 36.21 36.75 1,145,751 +0.14(+0.37%)
Jul 08, 2005 37.00 37.62 36.29 36.62 1,070,151 -0.26(-0.71%)
Jul 07, 2005 36.08 36.90 36.02 36.88 1,218,691 +0.32(+0.86%)
Jul 06, 2005 37.17 37.62 36.32 36.56 1,351,268 -0.42(-1.15%)
Jul 05, 2005 36.54 37.03 36.31 36.99 1,231,993 +0.78(+2.14%)
Jul 01, 2005 35.28 36.21 35.23 36.21 713,767 +1.11(+3.16%)
Jun 30, 2005 35.59 35.62 34.99 35.10 618,989 -0.20(-0.56%)
Jun 29, 2005 35.51 35.72 35.25 35.30 542,170 -0.21(-0.58%)
Jun 28, 2005 36.08 36.08 35.33 35.51 660,115 -0.62(-1.72%)
Jun 27, 2005 35.51 36.17 35.51 36.13 1,269,904 +0.63(+1.78%)
Jun 24, 2005 35.62 35.62 34.89 35.50 1,301,164 +0.36(+1.03%)
Jun 23, 2005 34.87 35.63 34.75 35.14 1,419,774 +0.27(+0.78%)
Jun 22, 2005 35.57 35.61 34.62 34.87 1,136,883 -0.30(-0.85%)
Jun 21, 2005 35.86 36.08 35.00 35.16 734,717 -1.01(-2.79%)
Jun 20, 2005 36.13 36.48 35.90 36.17 1,203,837 +0.23(+0.63%)
Jun 17, 2005 36.07 36.23 35.53 35.95 1,843,999 +0.15(+0.43%)
Jun 16, 2005 35.45 35.80 35.27 35.80 1,055,076 +0.36(+1.02%)
Jun 15, 2005 35.42 35.63 34.90 35.44 1,541,377 +0.07(+0.20%)
Jun 14, 2005 36.04 36.04 35.18 35.36 1,204,613 -0.71(-1.98%)
Jun 13, 2005 35.18 36.08 35.16 36.08 911,524 +0.89(+2.54%)
Jun 10, 2005 35.90 35.95 34.84 35.18 1,099,305 -0.72(-2.01%)
Jun 09, 2005 36.26 36.36 35.58 35.90 1,502,801 -0.31(-0.85%)
Jun 08, 2005 36.49 36.63 35.99 36.21 1,009,405 -0.32(-0.89%)
Jun 07, 2005 35.87 36.60 35.86 36.54 4,092,271 +0.71(+1.99%)
Jun 06, 2005 35.64 35.99 35.34 35.82 1,074,253 +0.46(+1.30%)
Jun 03, 2005 35.18 35.51 35.02 35.36 728,842 +0.17(+0.49%)
Jun 02, 2005 34.96 35.19 34.33 35.19 522,328 +0.48(+1.38%)
Jun 01, 2005 34.28 34.73 34.05 34.71 710,995 +0.77(+2.26%)
May 31, 2005 34.42 34.45 33.69 33.95 594,602 -0.24(-0.71%)
May 27, 2005 34.28 34.28 33.92 34.19 661,223 +0.04(+0.11%)
May 26, 2005 33.87 34.16 33.65 34.15 600,145 +0.62(+1.86%)
May 25, 2005 33.83 33.85 33.12 33.53 626,527 -0.27(-0.80%)
May 24, 2005 33.12 33.91 33.07 33.80 753,673 +0.73(+2.21%)
May 23, 2005 31.80 33.24 31.73 33.07 1,347,499 +1.34(+4.24%)
May 20, 2005 32.12 32.12 31.53 31.73 426,553 -0.16(-0.51%)
May 19, 2005 31.62 32.06 31.46 31.89 457,480 +0.15(+0.48%)
May 18, 2005 32.30 32.39 31.44 31.74 649,362 -0.15(-0.48%)
May 17, 2005 31.20 31.98 31.20 31.89 649,917 +0.69(+2.23%)
May 16, 2005 30.90 31.20 30.09 31.20 799,343 +0.00(+0.00%)
May 13, 2005 31.39 31.76 30.96 31.20 700,575 -0.14(-0.46%)
May 12, 2005 32.01 32.12 30.97 31.34 1,433,852 -0.85(-2.63%)
May 11, 2005 32.58 32.69 31.98 32.19 657,898 -0.45(-1.38%)
May 10, 2005 33.11 33.37 32.53 32.64 513,238 -0.65(-1.95%)
May 09, 2005 32.61 33.41 32.55 33.29 735,715 +0.69(+2.13%)
May 06, 2005 33.33 33.51 32.59 32.59 657,011 -0.56(-1.69%)
May 05, 2005 33.24 33.73 32.72 33.15 649,584 +0.14(+0.41%)
May 04, 2005 31.57 33.15 31.20 33.02 1,433,741 +1.39(+4.39%)
May 03, 2005 32.48 32.48 31.51 31.63 743,474 -0.85(-2.61%)
May 02, 2005 32.03 32.67 31.57 32.48 627,857 +0.45(+1.41%)
Apr 29, 2005 32.12 32.52 31.50 32.03 1,134,334 +0.22(+0.68%)
Apr 28, 2005 32.35 32.36 31.52 31.81 661,778 -0.62(-1.92%)
Apr 27, 2005 33.65 33.65 32.40 32.43 743,364 -1.43(-4.24%)
Apr 26, 2005 34.10 34.40 33.72 33.87 593,826 -0.32(-0.95%)
Apr 25, 2005 34.36 34.55 33.88 34.19 650,249 +0.70(+2.10%)
Apr 22, 2005 33.11 34.28 32.84 33.49 1,075,694 +0.41(+1.25%)
Apr 21, 2005 32.39 33.24 31.95 33.07 568,441 +1.32(+4.15%)
Apr 20, 2005 32.67 33.11 31.75 31.75 649,584 -0.86(-2.63%)
Apr 19, 2005 32.16 32.84 32.13 32.61 756,333 +0.86(+2.70%)
Apr 18, 2005 31.57 32.00 30.49 31.75 1,238,533 +0.02(+0.06%)
Apr 15, 2005 32.82 32.82 31.30 31.74 809,431 -1.14(-3.46%)
Apr 14, 2005 33.51 33.83 32.74 32.87 791,916 -0.56(-1.67%)
Apr 13, 2005 34.96 35.00 33.38 33.43 923,496 -1.34(-3.86%)
Apr 12, 2005 35.50 35.53 34.25 34.78 870,066 +0.13(+0.36%)
Apr 11, 2005 34.71 34.88 34.15 34.65 793,357 -0.05(-0.16%)
Apr 08, 2005 35.14 35.19 34.64 34.70 660,004 -0.25(-0.72%)
Apr 07, 2005 35.72 35.80 34.50 34.96 915,182 -0.41(-1.15%)
Apr 06, 2005 35.62 35.62 34.95 35.36 1,222,903 -0.24(-0.68%)
Apr 05, 2005 36.08 36.27 35.44 35.61 561,236 -0.55(-1.52%)
Apr 04, 2005 36.22 36.52 35.73 36.16 784,046 +0.16(+0.45%)
Apr 01, 2005 35.45 36.08 35.33 35.99 689,490 +0.81(+2.31%)
Mar 31, 2005 34.96 35.41 34.86 35.18 780,942 +0.63(+1.83%)
Mar 30, 2005 34.31 34.61 33.74 34.55 889,243 +0.24(+0.71%)
Mar 29, 2005 34.91 35.54 34.23 34.31 661,888 -0.72(-2.06%)
Mar 28, 2005 34.82 35.27 34.73 35.03 753,119 +0.39(+1.12%)
Mar 24, 2005 35.27 35.72 34.49 34.64 796,461 -0.20(-0.57%)
Mar 23, 2005 35.14 35.46 34.44 34.84 1,081,791 -1.02(-2.84%)
Mar 22, 2005 35.91 36.81 35.61 35.86 779,612 -0.05(-0.13%)
Mar 21, 2005 36.25 36.27 35.60 35.90 605,244 -0.25(-0.70%)
Mar 18, 2005 36.27 36.37 35.90 36.16 863,747 +0.02(+0.05%)
Mar 17, 2005 36.04 36.45 35.95 36.14 1,096,866 +0.43(+1.21%)
Mar 16, 2005 35.80 36.49 35.27 35.71 881,483 -0.18(-0.50%)
Mar 15, 2005 36.32 36.38 35.63 35.89 878,712 -0.05(-0.15%)
Mar 14, 2005 35.99 36.17 35.38 35.94 991,115 +0.03(+0.08%)
Mar 11, 2005 35.71 36.55 35.64 35.91 726,071 +0.20(+0.56%)
Mar 10, 2005 36.71 36.71 35.01 35.71 2,036,658 -0.99(-2.70%)
Mar 09, 2005 37.83 38.13 36.66 36.71 1,261,036 -1.31(-3.44%)
Mar 08, 2005 38.02 38.40 37.71 38.02 1,339,851 +0.13(+0.33%)
Mar 07, 2005 37.80 38.05 36.99 37.89 1,326,660 +0.23(+0.60%)
Mar 04, 2005 37.66 37.93 36.97 37.66 1,071,925 +0.42(+1.14%)
Mar 03, 2005 37.17 37.38 36.66 37.24 1,304,489 +0.48(+1.30%)
Mar 02, 2005 36.10 36.79 35.96 36.76 1,464,336 +0.77(+2.13%)
Mar 01, 2005 36.79 36.98 35.70 35.99 1,611,546 -0.69(-1.89%)
Feb 28, 2005 37.39 37.49 35.83 36.69 1,916,939 +0.20(+0.54%)
Feb 25, 2005 35.38 36.67 35.32 36.49 1,690,360 +1.18(+3.35%)
Feb 24, 2005 35.20 35.40 34.93 35.31 878,823 +0.26(+0.75%)
Feb 23, 2005 35.18 35.45 34.94 35.05 1,115,046 +0.22(+0.62%)
Feb 22, 2005 34.39 35.63 34.33 34.83 1,990,765 +0.69(+2.04%)
Feb 18, 2005 33.75 34.42 33.73 34.14 889,908 +0.45(+1.34%)
Feb 17, 2005 34.19 34.24 33.63 33.69 1,341,292 -0.08(-0.24%)
Feb 16, 2005 32.84 33.83 32.82 33.77 1,389,734 +1.07(+3.28%)
Feb 15, 2005 33.02 33.04 32.50 32.69 726,958 -0.13(-0.38%)
Feb 14, 2005 33.20 33.20 32.72 32.82 803,777 +0.02(+0.05%)
Feb 11, 2005 32.76 32.95 32.41 32.80 1,227,227 +0.05(+0.14%)
Feb 10, 2005 32.48 32.90 32.27 32.76 1,266,246 +0.65(+2.02%)
Feb 09, 2005 32.03 32.58 31.66 32.11 1,241,859 +0.24(+0.76%)
Feb 08, 2005 31.64 32.07 31.51 31.86 1,054,965 +0.36(+1.15%)
Feb 07, 2005 31.98 31.98 31.43 31.50 2,153,162 +0.05(+0.14%)
Feb 04, 2005 31.57 31.66 31.31 31.46 1,333,089 -0.17(-0.54%)
Feb 03, 2005 32.64 32.64 31.59 31.63 1,813,183 -1.01(-3.10%)
Feb 02, 2005 32.85 32.91 32.25 32.64 1,419,552 -0.14(-0.41%)
Feb 01, 2005 32.93 32.96 32.49 32.77 1,012,731 +0.07(+0.22%)
Jan 31, 2005 32.25 33.47 31.76 32.70 1,539,604 +0.45(+1.40%)
Jan 28, 2005 32.97 32.97 32.21 32.25 1,249,175 -0.61(-1.87%)
Jan 27, 2005 32.53 33.20 32.49 32.86 3,138,845 +0.33(+1.03%)
Jan 26, 2005 33.44 33.61 31.93 32.53 8,558,775 -3.72(-10.25%)
Jan 25, 2005 36.08 36.27 35.77 36.25 416,244 +0.28(+0.78%)
Jan 24, 2005 35.99 36.22 35.81 35.97 340,754 +0.49(+1.37%)
Jan 21, 2005 35.64 36.02 35.40 35.48 348,514 -0.06(-0.18%)
Jan 20, 2005 34.96 35.55 34.44 35.54 536,295 +0.44(+1.26%)
Jan 19, 2005 35.63 35.81 35.05 35.10 430,765 -0.33(-0.94%)
Jan 18, 2005 36.85 36.85 34.96 35.44 1,129,235 +2.12(+6.36%)
Jan 14, 2005 33.29 33.47 33.03 33.32 257,505 +0.21(+0.63%)
Jan 13, 2005 32.67 33.13 32.48 33.11 364,365 +0.57(+1.75%)
Jan 12, 2005 31.83 32.66 31.50 32.54 289,098 +0.70(+2.21%)
Jan 11, 2005 31.96 32.14 31.63 31.84 111,959 -0.22(-0.68%)
Jan 10, 2005 31.39 32.48 31.39 32.05 282,558 +0.66(+2.10%)
Jan 07, 2005 31.84 31.93 31.10 31.39 287,324 -0.31(-0.97%)
Jan 06, 2005 31.54 32.16 31.36 31.70 444,289 +0.20(+0.63%)
Jan 05, 2005 32.07 32.17 31.09 31.50 341,974 -0.66(-2.05%)
Jan 04, 2005 32.52 32.97 32.12 32.16 277,459 -0.41(-1.27%)
Jan 03, 2005 34.11 34.11 32.30 32.58 283,223 -1.61(-4.72%)
Dec 31, 2004 34.07 34.40 33.93 34.19 135,126 +0.03(+0.08%)
Dec 30, 2004 34.37 34.76 34.03 34.16 82,805 -0.21(-0.60%)
Dec 29, 2004 34.24 34.46 33.98 34.37 148,207 +0.07(+0.21%)
Dec 28, 2004 33.70 34.36 33.70 34.30 111,626 +0.62(+1.85%)
Dec 27, 2004 34.51 34.51 33.67 33.68 190,219 -0.86(-2.48%)
Dec 23, 2004 34.19 34.75 34.19 34.53 139,560 +0.23(+0.68%)
Dec 22, 2004 35.18 35.28 33.96 34.30 270,918 -0.55(-1.58%)
Dec 21, 2004 33.83 34.96 33.82 34.85 721,637 +1.17(+3.48%)
Dec 20, 2004 33.39 33.77 33.26 33.68 448,944 +0.29(+0.86%)
Dec 17, 2004 33.33 33.83 33.22 33.39 602,694 +0.05(+0.16%)
Dec 16, 2004 33.85 33.85 33.32 33.33 266,928 -0.51(-1.52%)
Dec 15, 2004 33.20 33.85 33.02 33.85 458,921 +0.65(+1.96%)
Dec 14, 2004 32.93 33.27 32.80 33.20 366,028 +0.27(+0.82%)
Dec 13, 2004 32.84 32.97 32.76 32.93 322,353 +0.09(+0.27%)
Dec 10, 2004 33.20 33.22 32.67 32.84 321,245 -0.31(-0.93%)
Dec 09, 2004 33.20 33.42 32.88 33.14 336,874 +0.05(+0.16%)
Dec 08, 2004 32.66 33.23 32.12 33.09 287,213 +0.30(+0.91%)
Dec 07, 2004 33.71 33.83 32.69 32.79 424,668 -1.10(-3.25%)
Dec 06, 2004 34.33 34.44 33.51 33.89 319,803 -0.37(-1.08%)
Dec 03, 2004 33.87 34.46 33.87 34.26 274,022 -0.02(-0.05%)
Dec 02, 2004 35.31 35.31 33.18 34.28 520,332 -1.55(-4.33%)
Dec 01, 2004 36.32 36.61 35.45 35.83 457,147 -0.41(-1.14%)
Nov 30, 2004 36.56 37.20 36.21 36.25 413,916 -0.77(-2.07%)
Nov 29, 2004 37.00 37.28 36.51 37.01 297,855 +0.11(+0.29%)
Nov 26, 2004 36.31 37.39 36.31 36.91 120,051 +0.69(+1.89%)
Nov 24, 2004 35.63 36.37 35.24 36.22 238,993 +0.75(+2.11%)
Nov 23, 2004 34.91 35.54 34.78 35.47 304,063 +0.59(+1.68%)
Nov 22, 2004 34.24 34.91 34.17 34.88 354,832 +0.72(+2.11%)
Nov 19, 2004 34.02 34.30 33.96 34.16 400,946 +0.15(+0.45%)
Nov 18, 2004 34.24 34.29 33.92 34.01 335,433 -0.04(-0.11%)
Nov 17, 2004 34.17 34.48 33.99 34.05 235,335 +0.10(+0.29%)
Nov 16, 2004 33.76 34.47 33.76 33.95 283,334 -0.04(-0.11%)
Nov 15, 2004 34.55 34.55 33.42 33.98 154,969 -0.56(-1.62%)
Nov 12, 2004 34.19 34.70 34.01 34.54 245,090 +0.52(+1.54%)
Nov 11, 2004 34.10 34.17 33.78 34.02 193,656 +0.01(+0.03%)
Nov 10, 2004 33.47 34.49 33.38 34.01 331,665 +0.63(+1.89%)
Nov 09, 2004 33.21 33.63 33.02 33.38 305,393 +0.18(+0.54%)
Nov 08, 2004 33.60 33.93 33.13 33.20 328,893 -0.41(-1.21%)
Nov 05, 2004 33.92 34.13 33.31 33.60 332,330 +0.23(+0.68%)
Nov 04, 2004 34.28 34.29 32.67 33.38 605,022 +1.26(+3.93%)
Nov 03, 2004 31.98 32.61 31.77 32.12 402,276 +0.80(+2.56%)
Nov 02, 2004 32.34 32.39 31.25 31.31 243,317 -1.12(-3.45%)
Nov 01, 2004 32.70 32.82 31.80 32.43 323,794 +0.06(+0.19%)
Oct 29, 2004 31.82 32.48 31.81 32.37 181,462 +0.50(+1.56%)
Oct 28, 2004 32.21 32.40 31.58 31.87 242,208 -0.33(-1.04%)
Oct 27, 2004 33.11 33.41 32.10 32.21 338,648 -0.72(-2.19%)
Oct 26, 2004 32.43 33.11 32.12 32.93 302,511 +0.56(+1.73%)
Oct 25, 2004 31.80 32.72 31.75 32.37 238,439 +0.52(+1.64%)
Oct 22, 2004 31.84 32.66 31.80 31.84 202,191 -0.13(-0.40%)
Oct 21, 2004 31.48 32.06 31.37 31.97 122,600 +0.47(+1.49%)
Oct 20, 2004 30.85 31.65 30.85 31.50 257,284 +0.56(+1.81%)
Oct 19, 2004 30.95 31.41 30.81 30.94 184,566 -0.01(-0.03%)
Oct 18, 2004 31.10 31.48 30.92 30.95 175,809 -0.37(-1.18%)
Oct 15, 2004 30.81 31.52 30.60 31.32 281,006 +0.59(+1.91%)
Oct 14, 2004 30.55 31.12 30.55 30.74 187,780 +0.32(+1.07%)
Oct 13, 2004 31.57 31.57 30.31 30.41 252,074 -1.05(-3.33%)
Oct 12, 2004 31.62 32.02 31.44 31.46 197,757 -0.21(-0.65%)
Oct 11, 2004 31.75 31.84 30.92 31.66 236,887 -0.01(-0.03%)
Oct 08, 2004 31.93 32.27 31.62 31.67 210,726 -0.35(-1.10%)
Oct 07, 2004 32.56 32.93 31.74 32.03 325,013 -0.62(-1.91%)
Oct 06, 2004 32.23 32.70 32.14 32.65 159,624 +0.60(+1.86%)
Oct 05, 2004 31.84 32.29 31.84 32.05 126,923 +0.43(+1.37%)
Oct 04, 2004 31.57 31.79 31.39 31.62 223,031 +0.11(+0.34%)
Oct 01, 2004 31.70 31.93 31.43 31.51 347,516 -0.01(-0.03%)
Sep 30, 2004 31.53 31.80 31.37 31.52 249,081 +0.07(+0.23%)
Sep 29, 2004 31.62 31.70 31.17 31.45 249,081 -0.13(-0.40%)
Sep 28, 2004 31.24 31.79 31.24 31.57 299,740 +0.46(+1.48%)
Sep 27, 2004 31.20 31.57 30.82 31.11 173,702 -0.26(-0.83%)
Sep 24, 2004 31.30 31.71 31.30 31.38 140,669 -0.01(-0.03%)
Sep 23, 2004 30.81 31.38 30.67 31.38 252,739 +0.58(+1.87%)
Sep 22, 2004 31.21 31.21 30.79 30.81 256,175 -0.63(-2.01%)
Sep 21, 2004 30.58 31.51 30.55 31.44 247,972 +1.01(+3.32%)
Sep 20, 2004 30.25 30.72 30.25 30.43 150,978 +0.18(+0.60%)
Sep 17, 2004 30.18 30.54 29.81 30.25 293,532 +0.43(+1.45%)
Sep 16, 2004 30.13 30.15 29.81 29.81 276,128 -0.12(-0.39%)
Sep 15, 2004 29.96 30.26 29.86 29.93 345,632 +0.01(+0.03%)
Sep 14, 2004 30.00 30.31 29.73 29.92 280,230 -0.07(-0.24%)
Sep 13, 2004 29.77 30.31 29.77 30.00 211,613 +0.15(+0.51%)
Sep 10, 2004 29.84 29.95 29.63 29.84 304,728 +0.00(+0.00%)
Sep 09, 2004 28.87 30.12 28.87 29.84 339,091 +0.92(+3.18%)
Sep 08, 2004 28.91 29.09 28.72 28.92 252,628 +0.02(+0.06%)
Sep 07, 2004 28.60 28.92 28.27 28.90 350,620 +0.35(+1.23%)
Sep 03, 2004 28.42 28.60 28.24 28.55 206,514 +0.09(+0.32%)
Sep 02, 2004 28.01 28.51 27.88 28.46 287,989 +0.61(+2.20%)
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.