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 (%)
May 28, 2010 66.44 67.52 64.83 66.44 2,531,364 +0.93(+1.42%)
May 27, 2010 63.25 65.52 62.78 65.51 1,848,893 +4.38(+7.16%)
May 26, 2010 60.70 62.57 60.48 61.13 2,152,358 +1.39(+2.33%)
May 25, 2010 57.22 59.90 56.72 59.74 110 +0.41(+0.69%)
May 24, 2010 59.40 60.31 59.09 59.33 1,981,409 -0.21(-0.35%)
May 21, 2010 55.70 59.57 55.61 59.54 3,227,742 +2.62(+4.61%)
May 20, 2010 57.27 58.59 56.71 56.92 2,919,112 -3.82(-6.28%)
May 19, 2010 61.61 62.68 59.21 60.73 2,243,026 -1.34(-2.16%)
May 18, 2010 64.12 64.48 61.09 62.07 2,342,575 -0.91(-1.45%)
May 17, 2010 64.23 64.45 61.38 62.98 1,666,363 -0.96(-1.50%)
May 14, 2010 63.94 64.84 63.06 63.94 1,422,057 -1.11(-1.71%)
May 13, 2010 63.96 66.22 63.86 65.06 1,383,061 +2.47(+3.95%)
May 12, 2010 61.94 65.06 61.94 62.58 1,906,642 +1.03(+1.67%)
May 11, 2010 62.64 62.94 61.52 61.56 2,117,183 +0.96(+1.58%)
May 10, 2010 59.11 60.76 58.88 60.60 2,679,161 +5.34(+9.66%)
May 07, 2010 58.15 58.70 52.96 55.26 3,394,834 -3.50(-5.96%)
May 06, 2010 58.91 61.48 54.35 58.77 442 -1.74(-2.88%)
May 05, 2010 60.61 62.62 60.03 60.51 1,866,479 -0.77(-1.25%)
May 04, 2010 61.65 61.96 60.86 61.28 1,377,899 -1.45(-2.32%)
May 03, 2010 61.71 63.69 60.99 62.73 1,195,146 +1.25(+2.03%)
Apr 30, 2010 60.58 61.86 60.17 61.48 1,420,901 +0.86(+1.42%)
Apr 29, 2010 60.90 61.61 59.01 60.63 1,571,930 +0.23(+0.39%)
Apr 28, 2010 60.54 61.41 59.33 60.39 1,372,630 +0.99(+1.67%)
Apr 27, 2010 59.80 61.64 59.28 59.40 2,275,018 -0.70(-1.16%)
Apr 26, 2010 60.42 60.65 59.74 60.09 1,161,164 -0.81(-1.33%)
Apr 23, 2010 58.37 60.95 58.10 60.91 1,559,696 +2.73(+4.69%)
Apr 22, 2010 57.12 58.39 56.62 58.18 868,065 +0.32(+0.55%)
Apr 21, 2010 58.82 58.87 57.47 57.86 1,271,822 -1.03(-1.75%)
Apr 20, 2010 58.91 59.86 58.71 58.89 1,333,168 +0.42(+0.73%)
Apr 19, 2010 57.25 58.68 56.35 58.47 1,581,925 +0.81(+1.41%)
Apr 16, 2010 57.80 58.61 57.12 57.65 1,585,384 -0.62(-1.07%)
Apr 15, 2010 57.17 58.64 57.17 58.28 1,229,539 +0.84(+1.46%)
Apr 14, 2010 56.82 57.57 56.46 57.44 1,181,523 +1.16(+2.07%)
Apr 13, 2010 56.80 57.06 55.70 56.27 1,044,860 -0.79(-1.38%)
Apr 12, 2010 56.94 58.02 56.61 57.06 1,164,139 +0.26(+0.46%)
Apr 09, 2010 55.64 56.87 55.53 56.80 983,918 +1.28(+2.31%)
Apr 08, 2010 54.76 56.08 53.74 55.51 1,122,547 +0.29(+0.52%)
Apr 07, 2010 56.08 56.25 54.76 55.23 1,180,810 -1.09(-1.94%)
Apr 06, 2010 55.60 56.87 55.55 56.32 1,225,362 +0.57(+1.02%)
Apr 05, 2010 54.90 56.13 54.82 55.75 766,004 +1.25(+2.29%)
Apr 01, 2010 54.16 54.50 54.50 54.50 974,740 +0.88(+1.63%)
Mar 31, 2010 52.97 54.49 52.47 53.63 1,165,050 +0.60(+1.12%)
Mar 30, 2010 53.19 53.35 52.06 53.03 1,111,594 +0.05(+0.09%)
Mar 29, 2010 51.63 53.36 51.56 52.99 723,530 +1.63(+3.18%)
Mar 26, 2010 51.87 52.17 51.02 51.35 824,434 -0.24(-0.47%)
Mar 25, 2010 53.75 54.11 51.51 51.59 900,477 -1.58(-2.97%)
Mar 24, 2010 53.28 54.18 53.17 53.18 936,059 -0.63(-1.17%)
Mar 23, 2010 52.69 53.90 52.68 53.81 672,232 +1.26(+2.39%)
Mar 22, 2010 51.70 52.66 51.26 52.55 707,046 +0.26(+0.50%)
Mar 19, 2010 53.53 53.59 51.31 52.29 1,254,559 -0.96(-1.80%)
Mar 18, 2010 55.19 55.37 52.67 53.25 1,622,088 -2.10(-3.80%)
Mar 17, 2010 56.39 56.78 55.06 55.35 952,214 -0.80(-1.43%)
Mar 16, 2010 55.60 56.98 55.13 56.16 1,480,233 +0.91(+1.65%)
Mar 15, 2010 54.67 55.33 54.48 55.24 1,181,809 -1.13(-2.00%)
Mar 12, 2010 56.22 56.38 55.38 56.37 801,666 +0.33(+0.58%)
Mar 11, 2010 55.48 56.05 55.17 56.05 1,112,608 +0.29(+0.52%)
Mar 10, 2010 54.23 56.04 54.23 55.76 1,143,389 +1.42(+2.61%)
Mar 09, 2010 54.63 55.29 53.84 54.34 1,135,372 -0.67(-1.21%)
Mar 08, 2010 54.86 55.56 54.54 55.01 927,633 +0.21(+0.38%)
Mar 05, 2010 54.28 54.89 54.28 54.80 1,003,787 +0.79(+1.47%)
Mar 04, 2010 54.31 54.98 53.49 54.01 1,201,699 -0.33(-0.62%)
Mar 03, 2010 55.09 55.09 54.16 54.34 867,284 -0.59(-1.07%)
Mar 02, 2010 55.64 56.45 54.72 54.93 1,633,416 -0.39(-0.70%)
Mar 01, 2010 54.23 55.51 53.96 55.32 1,618,278 +1.35(+2.49%)
Feb 26, 2010 52.67 54.04 52.54 53.97 1,126,148 +1.47(+2.80%)
Feb 25, 2010 50.86 52.51 50.22 52.50 964,048 +0.75(+1.45%)
Feb 24, 2010 51.64 52.07 51.05 51.75 992,520 +0.59(+1.15%)
Feb 23, 2010 52.03 52.37 50.79 51.16 1,142,199 -1.17(-2.23%)
Feb 22, 2010 53.53 53.85 52.06 52.33 1,443,800 -1.84(-3.40%)
Feb 19, 2010 53.13 54.50 52.97 54.17 1,596,445 +1.12(+2.11%)
Feb 18, 2010 51.66 53.21 51.22 53.05 1,216,706 +1.56(+3.03%)
Feb 17, 2010 52.52 53.65 50.89 51.49 3,220,973 +0.15(+0.30%)
Feb 16, 2010 51.52 51.78 50.90 51.33 877,947 +0.88(+1.74%)
Feb 12, 2010 49.13 50.46 50.46 50.46 1,139,504 +0.36(+0.72%)
Feb 11, 2010 48.77 50.38 48.55 50.10 964,686 +1.32(+2.70%)
Feb 10, 2010 48.68 49.27 47.71 48.78 871,036 -0.24(-0.50%)
Feb 09, 2010 47.99 49.60 47.99 49.02 2,440,296 +1.99(+4.24%)
Feb 08, 2010 46.01 48.34 46.00 47.03 1,456,295 +1.42(+3.11%)
Feb 05, 2010 45.22 45.63 43.91 45.61 1,419,266 +1.04(+2.33%)
Feb 04, 2010 46.22 46.22 44.13 44.57 1,088,431 -2.21(-4.72%)
Feb 03, 2010 46.76 47.13 46.27 46.78 951,818 -0.20(-0.42%)
Feb 02, 2010 46.32 47.08 45.65 46.98 400,769 +0.88(+1.92%)
Feb 01, 2010 44.84 46.10 44.78 46.10 372,448 +1.71(+3.84%)
Jan 29, 2010 46.93 46.97 44.34 44.39 1,250,143 -2.17(-4.65%)
Jan 28, 2010 47.80 47.81 45.76 46.56 604,798 -0.92(-1.94%)
Jan 27, 2010 48.08 48.79 46.39 47.48 612,976 -0.84(-1.74%)
Jan 26, 2010 48.40 49.34 47.59 48.32 598,242 -0.46(-0.94%)
Jan 25, 2010 48.39 49.22 48.34 48.78 646,421 +0.99(+2.08%)
Jan 22, 2010 48.51 48.80 47.51 47.78 766,203 -0.88(-1.80%)
Jan 21, 2010 49.08 50.00 48.52 48.66 909,219 -0.17(-0.35%)
Jan 20, 2010 48.62 48.99 47.82 48.83 799,436 -0.56(-1.13%)
Jan 19, 2010 49.22 49.50 48.26 49.39 601,116 +0.02(+0.04%)
Jan 15, 2010 50.67 49.37 49.37 49.37 626,638 -1.32(-2.60%)
Jan 14, 2010 49.81 52.46 49.60 50.69 981,971 +0.76(+1.52%)
Jan 13, 2010 48.43 50.02 47.68 49.93 610,061 +1.55(+3.21%)
Jan 12, 2010 48.56 49.31 48.15 48.38 631,692 -0.71(-1.45%)
Jan 11, 2010 49.82 50.52 48.00 49.09 771,326 -0.64(-1.29%)
Jan 08, 2010 48.56 49.73 48.41 49.73 675,540 +0.91(+1.87%)
Jan 07, 2010 49.35 49.70 48.34 48.82 1,011,501 -0.78(-1.58%)
Jan 06, 2010 49.55 49.85 49.37 49.61 1,264,190 -0.07(-0.15%)
Jan 05, 2010 49.63 49.84 48.89 49.68 812,033 -0.09(-0.18%)
Jan 04, 2010 48.74 49.77 48.61 49.77 695,528 +1.98(+4.15%)
Dec 31, 2009 48.77 47.78 47.78 47.78 434,201 -0.88(-1.82%)
Dec 30, 2009 48.36 48.79 48.03 48.67 373,058 +0.12(+0.24%)
Dec 29, 2009 48.72 49.20 48.28 48.55 586,440 -0.05(-0.11%)
Dec 28, 2009 48.83 49.21 48.20 48.61 453,220 +0.14(+0.30%)
Dec 24, 2009 48.28 48.46 47.88 48.46 181,413 +0.60(+1.26%)
Dec 23, 2009 47.36 48.10 47.05 47.86 508,344 +0.72(+1.53%)
Dec 22, 2009 46.88 47.25 46.35 47.14 331,653 +0.36(+0.77%)
Dec 21, 2009 46.66 46.96 46.51 46.77 714,634 +0.32(+0.68%)
Dec 18, 2009 46.77 47.21 46.39 46.46 1,140,438 +0.23(+0.51%)
Dec 17, 2009 45.67 46.46 45.25 46.22 1,040,314 +0.36(+0.79%)
Dec 16, 2009 45.61 46.43 45.34 45.86 774,935 +0.64(+1.42%)
Dec 15, 2009 44.85 45.34 44.47 45.22 774,206 +0.36(+0.80%)
Dec 14, 2009 44.94 45.02 44.55 44.86 1,020,145 +1.97(+4.58%)
Dec 11, 2009 43.21 43.83 42.81 42.90 814,547 -0.03(-0.06%)
Dec 10, 2009 42.35 43.06 41.70 42.92 1,085,536 +1.28(+3.08%)
Dec 09, 2009 42.35 42.61 41.10 41.64 1,193,668 -0.51(-1.22%)
Dec 08, 2009 42.99 43.17 41.93 42.16 1,165,875 -1.17(-2.71%)
Dec 07, 2009 42.90 44.04 42.68 43.33 637,431 +0.10(+0.23%)
Dec 04, 2009 43.66 44.59 42.40 43.23 1,327,304 +0.32(+0.74%)
Dec 03, 2009 43.72 44.59 42.89 42.91 1,637,695 -0.90(-2.06%)
Dec 02, 2009 43.54 44.23 43.54 43.82 1,422,906 +0.28(+0.64%)
Dec 01, 2009 43.05 43.64 42.41 43.54 1,349,928 +1.28(+3.03%)
Nov 30, 2009 41.71 42.28 41.24 42.26 1,286,454 +0.35(+0.84%)
Nov 27, 2009 41.18 42.33 41.07 41.90 474,705 -1.12(-2.60%)
Nov 25, 2009 41.39 43.11 41.35 43.02 1,148,599 +2.44(+6.00%)
Nov 24, 2009 41.24 41.44 40.26 40.59 1,322,417 -0.73(-1.77%)
Nov 23, 2009 41.89 42.38 41.22 41.32 1,115,333 +0.25(+0.62%)
Nov 20, 2009 41.37 41.69 40.74 41.06 1,219,451 -0.84(-2.00%)
Nov 19, 2009 42.91 43.02 41.66 41.90 1,381,637 -1.33(-3.07%)
Nov 18, 2009 43.39 43.79 43.04 43.23 1,162,530 -0.04(-0.08%)
Nov 17, 2009 42.89 43.52 42.88 43.27 981,701 -0.01(-0.02%)
Nov 16, 2009 41.74 43.63 41.61 43.27 1,471,473 +1.85(+4.46%)
Nov 13, 2009 41.03 41.98 40.69 41.43 1,078,029 +0.74(+1.82%)
Nov 12, 2009 41.41 42.07 40.43 40.69 989,726 -0.86(-2.06%)
Nov 11, 2009 42.27 42.40 41.12 41.54 717,507 -0.28(-0.67%)
Nov 10, 2009 41.67 42.18 41.05 41.82 833,111 -0.21(-0.49%)
Nov 09, 2009 40.84 42.19 40.84 42.03 1,074,264 +1.72(+4.27%)
Nov 06, 2009 40.02 41.61 39.69 40.31 1,779,029 +0.14(+0.34%)
Nov 05, 2009 39.67 40.66 39.13 40.17 1,548,458 +0.76(+1.92%)
Nov 04, 2009 38.59 39.91 38.54 39.41 2,598,306 +1.26(+3.31%)
Nov 03, 2009 34.91 38.20 33.94 38.15 2,511,247 +2.27(+6.34%)
Nov 02, 2009 35.43 36.44 35.17 35.88 1,500,083 +0.55(+1.56%)
Oct 30, 2009 37.15 37.31 34.91 35.33 1,388,056 -2.08(-5.57%)
Oct 29, 2009 35.94 37.80 35.94 37.41 1,354,502 +1.75(+4.91%)
Oct 28, 2009 37.94 37.94 35.62 35.66 1,307,273 -2.39(-6.28%)
Oct 27, 2009 38.14 38.75 37.43 38.05 1,424,000 +0.16(+0.43%)
Oct 26, 2009 39.40 40.39 37.72 37.89 1,153,213 -1.44(-3.67%)
Oct 23, 2009 39.91 40.04 39.11 39.33 1,061,273 -1.17(-2.90%)
Oct 22, 2009 41.96 42.18 39.82 40.51 1,726,301 -1.58(-3.75%)
Oct 21, 2009 42.24 43.18 42.01 42.08 1,304,234 -0.39(-0.91%)
Oct 20, 2009 41.88 42.72 41.87 42.47 1,006,135 -0.20(-0.46%)
Oct 19, 2009 42.31 43.15 41.99 42.67 955,638 +0.55(+1.31%)
Oct 16, 2009 42.11 42.47 41.86 42.12 809,775 -0.42(-1.00%)
Oct 15, 2009 41.32 42.54 41.31 42.54 760,802 +0.69(+1.66%)
Oct 14, 2009 41.38 41.92 40.66 41.85 1,063,127 +0.92(+2.25%)
Oct 13, 2009 40.89 41.09 39.88 40.93 773,668 +0.05(+0.11%)
Oct 12, 2009 41.27 41.54 40.59 40.88 544,491 +0.42(+1.05%)
Oct 09, 2009 40.36 40.69 39.89 40.46 660,517 -0.12(-0.29%)
Oct 08, 2009 40.04 40.63 39.58 40.58 1,528,286 +0.77(+1.93%)
Oct 07, 2009 39.79 40.13 39.31 39.81 596,201 +0.00(+0.00%)
Oct 06, 2009 38.67 39.91 38.65 39.81 1,283,753 +1.70(+4.45%)
Oct 05, 2009 37.06 38.26 36.87 38.11 1,268,883 +1.05(+2.82%)
Oct 02, 2009 36.69 37.70 36.37 37.07 784,520 -0.16(-0.44%)
Oct 01, 2009 39.02 39.02 37.18 37.23 1,288,987 -1.85(-4.73%)
Sep 30, 2009 38.58 39.87 38.45 39.08 1,398,076 +0.56(+1.45%)
Sep 29, 2009 37.75 38.60 37.60 38.52 1,013,565 +0.64(+1.69%)
Sep 28, 2009 37.09 38.03 36.76 37.88 681,240 +0.88(+2.39%)
Sep 25, 2009 37.00 37.46 36.82 37.00 822,991 -0.18(-0.49%)
Sep 24, 2009 37.65 37.87 36.84 37.18 926,269 -0.50(-1.32%)
Sep 23, 2009 38.18 38.53 37.48 37.67 937,307 -0.55(-1.44%)
Sep 22, 2009 38.42 38.73 37.93 38.22 905,199 +0.44(+1.17%)
Sep 21, 2009 37.67 38.02 36.91 37.78 979,150 -0.51(-1.34%)
Sep 18, 2009 38.93 40.06 37.81 38.29 1,395,970 -0.44(-1.14%)
Sep 17, 2009 38.63 39.43 38.38 38.74 1,201,119 +0.54(+1.40%)
Sep 16, 2009 37.68 39.10 37.46 38.20 1,348,687 +0.76(+2.04%)
Sep 15, 2009 36.78 38.10 36.78 37.44 1,032,634 +0.70(+1.92%)
Sep 14, 2009 35.68 36.75 35.51 36.73 745,704 +0.62(+1.72%)
Sep 11, 2009 36.88 37.24 35.89 36.11 969,055 -0.50(-1.36%)
Sep 10, 2009 35.41 36.66 35.16 36.61 838,069 +1.27(+3.60%)
Sep 09, 2009 35.14 35.76 34.51 35.34 1,074,099 +0.32(+0.93%)
Sep 08, 2009 34.61 35.09 34.51 35.01 1,017,694 +1.11(+3.27%)
Sep 04, 2009 33.17 34.04 33.07 33.90 931,850 +0.59(+1.76%)
Sep 03, 2009 33.57 33.83 33.04 33.32 877,776 -0.08(-0.24%)
Sep 02, 2009 34.19 34.56 33.39 33.40 953,349 -0.79(-2.32%)
Sep 01, 2009 35.15 35.46 34.07 34.19 979,623 -1.03(-2.92%)
Aug 31, 2009 35.65 35.65 34.87 35.22 672,343 -0.97(-2.69%)
Aug 28, 2009 36.34 36.54 35.75 36.19 673,910 +0.16(+0.45%)
Aug 27, 2009 35.34 36.19 35.09 36.03 801,172 +0.19(+0.53%)
Aug 26, 2009 35.29 35.90 35.06 35.84 1,107,866 +0.31(+0.86%)
Aug 25, 2009 36.82 37.03 35.34 35.53 777,051 -0.91(-2.50%)
Aug 24, 2009 36.55 36.92 36.08 36.45 2,079,394 -0.07(-0.20%)
Aug 21, 2009 36.06 36.73 35.81 36.52 591,941 +0.98(+2.77%)
Aug 20, 2009 35.76 35.98 35.28 35.53 489,086 +0.06(+0.18%)
Aug 19, 2009 33.88 35.66 33.88 35.47 820,562 +0.87(+2.50%)
Aug 18, 2009 34.11 34.78 33.76 34.61 676,032 +0.69(+2.02%)
Aug 17, 2009 33.98 34.48 33.65 33.92 1,036,568 -0.76(-2.19%)
Aug 14, 2009 35.22 35.48 34.28 34.68 927,561 -0.67(-1.89%)
Aug 13, 2009 35.35 35.47 34.21 35.34 1,198,603 +0.33(+0.95%)
Aug 12, 2009 34.65 35.31 34.38 35.01 888,270 +0.47(+1.36%)
Aug 11, 2009 35.52 35.80 34.54 34.54 1,029,468 -1.34(-3.72%)
Aug 10, 2009 33.88 35.99 33.88 35.88 1,637,787 +1.65(+4.82%)
Aug 07, 2009 33.26 34.77 33.26 34.23 886,711 +0.77(+2.29%)
Aug 06, 2009 33.69 33.95 33.26 33.46 1,390,296 -0.51(-1.51%)
Aug 05, 2009 33.79 34.61 33.56 33.97 2,066,376 +0.32(+0.97%)
Aug 04, 2009 32.60 33.73 32.60 33.65 1,342,268 -0.08(-0.24%)
Aug 03, 2009 32.69 34.01 32.69 33.73 1,282,741 +1.45(+4.50%)
Jul 31, 2009 31.63 32.48 31.50 32.28 1,381,604 +0.43(+1.36%)
Jul 30, 2009 31.39 32.60 31.23 31.84 1,333,190 +0.79(+2.56%)
Jul 29, 2009 30.89 31.25 30.55 31.05 1,068,492 -0.35(-1.12%)
Jul 28, 2009 31.00 31.75 30.25 31.40 1,726,011 -0.71(-2.22%)
Jul 27, 2009 31.79 32.32 31.47 32.12 1,522,225 +0.27(+0.85%)
Jul 24, 2009 31.42 31.93 31.02 31.84 537 +0.17(+0.54%)
Jul 23, 2009 30.22 31.93 30.22 31.67 2,035,913 +1.46(+4.84%)
Jul 22, 2009 29.31 30.40 28.97 30.21 1,846,210 +0.43(+1.45%)
Jul 21, 2009 29.83 30.18 29.01 29.78 1,271,430 +0.30(+1.01%)
Jul 20, 2009 28.94 29.62 28.58 29.48 1,431,959 +1.15(+4.08%)
Jul 17, 2009 28.06 28.58 27.81 28.33 1,252,844 +0.37(+1.32%)
Jul 16, 2009 26.71 28.12 26.60 27.96 1,215,302 +0.97(+3.61%)
Jul 15, 2009 26.77 27.22 26.59 26.98 1,374,822 +0.68(+2.57%)
Jul 14, 2009 25.85 26.45 25.50 26.31 1,407,746 +0.73(+2.86%)
Jul 13, 2009 24.75 25.71 24.67 25.57 2,560,457 +1.40(+5.78%)
Jul 10, 2009 23.56 24.47 23.18 24.18 1,093,547 +0.15(+0.64%)
Jul 09, 2009 23.54 24.41 23.37 24.02 1,030,257 +0.85(+3.66%)
Jul 08, 2009 23.42 23.90 22.61 23.18 1,210,234 -0.22(-0.93%)
Jul 07, 2009 24.35 24.58 23.37 23.39 1,551,952 -1.13(-4.60%)
Jul 06, 2009 24.43 24.57 23.77 24.52 1,206,680 -0.61(-2.44%)
Jul 02, 2009 25.71 25.83 25.10 25.13 807,947 -1.26(-4.78%)
Jul 01, 2009 26.28 26.85 26.08 26.40 1,579,408 +0.83(+3.25%)
Jun 30, 2009 25.68 26.19 24.92 25.57 1,450,055 -0.16(-0.63%)
Jun 29, 2009 25.94 26.14 25.58 25.73 632,843 -0.06(-0.25%)
Jun 26, 2009 25.83 25.94 25.21 25.79 1,016,696 -0.28(-1.07%)
Jun 25, 2009 25.21 26.15 25.10 26.07 1,679,661 +0.53(+2.08%)
Jun 24, 2009 25.35 26.07 25.11 25.54 1,179,459 +0.57(+2.28%)
Jun 23, 2009 25.35 25.51 24.53 24.97 1,233,240 -0.14(-0.57%)
Jun 22, 2009 26.37 26.37 25.01 25.11 1,331,211 -1.98(-7.32%)
Jun 19, 2009 27.92 27.93 26.77 27.10 1,940,376 -0.39(-1.41%)
Jun 18, 2009 28.41 28.68 27.33 27.49 1,939,385 -1.00(-3.52%)
Jun 17, 2009 29.15 29.45 27.78 28.49 1,396,883 -1.01(-3.43%)
Jun 16, 2009 30.00 30.69 29.33 29.50 1,093,994 -0.51(-1.68%)
Jun 15, 2009 30.07 30.55 29.58 30.00 1,399,940 -0.51(-1.69%)
Jun 12, 2009 30.68 30.71 29.32 30.52 1,731,539 -0.79(-2.54%)
Jun 11, 2009 30.97 31.75 30.51 31.31 1,411,293 +0.85(+2.78%)
Jun 10, 2009 31.03 31.27 30.00 30.46 1,702,680 -0.04(-0.12%)
Jun 09, 2009 30.98 31.23 30.14 30.50 1,378,165 -0.10(-0.32%)
Jun 08, 2009 30.54 30.78 29.90 30.60 1,203,603 -0.48(-1.54%)
Jun 05, 2009 31.12 31.43 30.22 31.08 1,555,924 +0.52(+1.71%)
Jun 04, 2009 29.89 30.58 29.49 30.55 1,288,148 +1.01(+3.42%)
Jun 03, 2009 30.46 30.93 28.87 29.54 2,302,046 -1.86(-5.92%)
Jun 02, 2009 30.88 31.43 30.59 31.40 1,591,066 +0.24(+0.78%)
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.