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 29, 2008 50.25 51.06 49.72 50.10 1,848,874 +0.22(+0.43%)
Aug 28, 2008 51.19 51.44 48.35 49.89 2,461,520 -0.85(-1.67%)
Aug 27, 2008 50.22 51.80 50.22 50.73 1,258,147 +1.00(+2.01%)
Aug 26, 2008 47.88 50.03 47.88 49.73 1,146,107 +2.02(+4.24%)
Aug 25, 2008 47.75 48.39 46.86 47.71 1,133,651 -0.11(-0.23%)
Aug 22, 2008 50.00 50.28 46.74 47.82 1,598,277 -2.21(-4.42%)
Aug 21, 2008 49.75 50.51 49.13 50.03 1,267,101 +1.25(+2.57%)
Aug 20, 2008 47.75 49.26 47.20 48.78 1,236,352 +1.53(+3.25%)
Aug 19, 2008 44.68 47.38 44.68 47.24 1,253,703 +2.50(+5.58%)
Aug 18, 2008 45.31 46.58 44.54 44.74 1,262,193 -0.52(-1.16%)
Aug 15, 2008 46.53 46.57 44.47 45.27 0 -1.55(-3.31%)
Aug 14, 2008 48.66 48.81 45.83 46.82 1,745,158 -2.09(-4.28%)
Aug 13, 2008 45.11 49.16 45.06 48.91 1,999,707 +3.93(+8.74%)
Aug 12, 2008 45.67 46.19 44.80 44.98 1,576,440 -0.44(-0.97%)
Aug 11, 2008 45.11 46.01 44.02 45.42 1,706,774 +0.35(+0.78%)
Aug 08, 2008 44.29 45.84 43.49 45.07 1,734,266 +0.00(+0.00%)
Aug 07, 2008 45.79 47.82 44.97 45.07 1,951,729 -0.51(-1.11%)
Aug 06, 2008 44.86 47.20 44.86 45.57 1,748,260 +0.57(+1.26%)
Aug 05, 2008 43.19 46.91 43.19 45.01 2,084,291 +0.13(+0.28%)
Aug 04, 2008 47.01 47.60 44.00 44.88 2,365,265 -2.46(-5.20%)
Aug 01, 2008 46.92 49.05 46.88 47.34 1,747,114 +0.33(+0.71%)
Jul 31, 2008 50.44 50.46 46.86 47.01 2,083,127 -3.65(-7.21%)
Jul 30, 2008 48.04 50.92 47.02 50.66 2,070,218 +2.50(+5.19%)
Jul 29, 2008 48.16 50.18 47.81 48.16 1,969,181 -2.06(-4.10%)
Jul 28, 2008 49.63 51.19 49.08 50.22 1,096,837 +0.88(+1.77%)
Jul 25, 2008 49.03 50.69 48.85 49.35 1,387,534 +0.39(+0.79%)
Jul 24, 2008 51.41 51.79 47.76 48.96 2,508,104 -1.57(-3.11%)
Jul 23, 2008 51.58 52.56 49.81 50.53 1,961,505 -1.31(-2.52%)
Jul 22, 2008 54.94 54.94 51.68 51.84 1,562,132 -3.74(-6.74%)
Jul 21, 2008 54.00 55.71 53.22 55.58 992,806 +1.93(+3.60%)
Jul 18, 2008 53.14 54.67 52.36 53.65 1,441,701 +0.84(+1.59%)
Jul 17, 2008 55.58 55.94 51.83 52.81 2,004,382 -2.56(-4.63%)
Jul 16, 2008 55.67 56.30 53.64 55.37 1,996,951 -0.23(-0.41%)
Jul 15, 2008 57.19 57.78 55.36 55.60 1,633,510 -1.97(-3.42%)
Jul 14, 2008 57.90 58.25 56.91 57.56 1,055,858 +0.48(+0.84%)
Jul 11, 2008 56.85 58.28 55.93 57.09 1,373,047 +0.05(+0.09%)
Jul 10, 2008 54.79 57.03 54.17 57.03 1,274,381 +2.83(+5.23%)
Jul 09, 2008 55.55 57.14 53.93 54.20 1,492,496 -1.34(-2.42%)
Jul 08, 2008 55.46 56.07 52.98 55.54 1,779,114 -0.56(-1.00%)
Jul 07, 2008 58.25 58.37 54.81 56.10 2,587,294 -2.27(-3.89%)
Jul 04, 2008 60.74 60.74 58.04 58.38 1,446,097 +0.00(+0.00%)
Jul 03, 2008 60.74 60.74 58.04 58.38 1,446,097 -1.91(-3.17%)
Jul 02, 2008 64.15 64.95 60.19 60.29 2,062,824 -3.66(-5.73%)
Jul 01, 2008 62.40 64.01 62.40 63.95 1,647,446 +1.10(+1.75%)
Jun 30, 2008 61.28 63.34 61.28 62.85 1,706,099 +1.41(+2.29%)
Jun 27, 2008 61.55 62.35 61.21 61.44 1,032,182 -0.09(-0.15%)
Jun 26, 2008 61.34 63.41 60.70 61.53 1,278,570 +0.37(+0.60%)
Jun 25, 2008 63.30 63.30 60.27 61.16 1,152,050 -2.06(-3.25%)
Jun 24, 2008 65.18 65.31 62.93 63.22 1,157,281 -2.54(-3.86%)
Jun 23, 2008 63.18 65.77 63.15 65.76 860,726 +2.65(+4.20%)
Jun 20, 2008 64.04 64.91 62.92 63.10 1,318,651 -0.71(-1.12%)
Jun 19, 2008 66.59 67.21 63.64 63.82 1,040,745 -2.60(-3.91%)
Jun 18, 2008 66.75 66.75 65.33 66.41 746,122 -0.07(-0.11%)
Jun 17, 2008 65.02 66.64 65.01 66.49 958,520 +1.55(+2.39%)
Jun 16, 2008 64.24 65.62 64.05 64.93 803,442 +1.45(+2.29%)
Jun 13, 2008 63.49 64.31 62.77 63.48 681,905 +0.14(+0.21%)
Jun 12, 2008 63.82 64.28 62.81 63.35 1,032,766 -0.61(-0.96%)
Jun 11, 2008 64.20 64.95 63.65 63.96 946,007 +0.51(+0.80%)
Jun 10, 2008 64.10 65.87 62.74 63.45 1,132,621 -2.01(-3.07%)
Jun 09, 2008 62.61 66.12 62.61 65.47 1,572,902 +3.08(+4.93%)
Jun 06, 2008 63.65 64.88 62.39 62.39 1,301,902 -1.16(-1.83%)
Jun 05, 2008 61.33 63.61 60.94 63.55 1,027,360 +2.59(+4.25%)
Jun 04, 2008 61.79 62.48 60.91 60.96 1,199,154 -0.92(-1.49%)
Jun 03, 2008 62.26 63.47 61.57 61.89 1,098,905 -0.37(-0.59%)
Jun 02, 2008 61.19 62.84 61.19 62.26 1,318,164 +0.78(+1.28%)
May 30, 2008 60.93 61.89 60.90 61.47 1,032,926 +0.57(+0.93%)
May 29, 2008 61.70 62.70 59.87 60.90 983,068 -1.56(-2.50%)
May 28, 2008 61.38 62.46 60.36 62.46 1,013,306 +1.13(+1.84%)
May 27, 2008 62.36 62.41 61.17 61.33 1,109,385 -1.10(-1.76%)
May 26, 2008 63.45 64.21 61.54 62.44 0 +0.00(+0.00%)
May 23, 2008 63.45 64.21 61.54 62.44 915,281 -1.10(-1.73%)
May 22, 2008 63.70 64.85 62.73 63.54 1,590,249 +0.05(+0.07%)
May 21, 2008 64.56 65.20 63.31 63.49 955,746 -1.08(-1.68%)
May 20, 2008 64.09 64.86 63.60 64.57 1,076,557 +0.35(+0.55%)
May 19, 2008 63.53 64.87 63.38 64.22 1,067,470 +0.85(+1.34%)
May 16, 2008 62.24 63.73 62.24 63.37 1,090,881 +1.48(+2.39%)
May 15, 2008 63.64 63.87 61.33 61.89 1,447,887 -0.26(-0.42%)
May 14, 2008 61.98 63.22 61.43 62.16 1,665,196 +0.22(+0.35%)
May 13, 2008 61.36 62.13 60.06 61.94 1,143,197 +0.87(+1.42%)
May 12, 2008 61.58 61.88 60.31 61.07 970,555 -0.33(-0.54%)
May 09, 2008 62.58 63.09 60.84 61.41 647,120 -0.41(-0.67%)
May 08, 2008 61.21 61.94 60.37 61.82 1,298,837 +1.16(+1.92%)
May 07, 2008 61.87 63.15 59.54 60.66 2,033,273 -0.67(-1.09%)
May 06, 2008 58.41 62.26 58.41 61.33 3,346,209 +4.16(+7.27%)
May 05, 2008 56.45 57.38 56.42 57.17 1,126,083 +1.18(+2.11%)
May 02, 2008 55.11 56.23 55.05 55.99 732,842 +1.18(+2.16%)
May 01, 2008 56.27 57.11 53.50 54.80 1,159,322 -1.40(-2.49%)
Apr 30, 2008 55.84 56.83 55.61 56.20 1,098,858 +0.60(+1.07%)
Apr 29, 2008 56.97 56.97 55.50 55.61 863,053 -1.56(-2.73%)
Apr 28, 2008 57.73 58.55 57.09 57.17 1,032,873 -0.22(-0.38%)
Apr 25, 2008 55.30 57.84 55.30 57.38 1,478,769 +2.36(+4.30%)
Apr 24, 2008 56.75 56.75 54.78 55.02 1,100,565 -1.89(-3.33%)
Apr 23, 2008 57.84 57.84 56.24 56.91 1,031,592 -0.67(-1.16%)
Apr 22, 2008 57.92 58.62 57.46 57.58 1,320,175 -0.44(-0.76%)
Apr 21, 2008 56.49 58.09 56.49 58.02 1,095,118 +1.03(+1.80%)
Apr 18, 2008 56.40 57.00 55.67 57.00 1,134,386 +1.26(+2.27%)
Apr 17, 2008 56.81 57.73 55.07 55.73 1,994,163 -0.11(-0.19%)
Apr 16, 2008 53.93 55.91 53.48 55.84 1,442,552 +2.11(+3.93%)
Apr 15, 2008 53.55 53.78 52.51 53.73 1,160,765 +0.59(+1.10%)
Apr 14, 2008 52.34 53.67 52.34 53.14 1,135,217 +0.69(+1.32%)
Apr 11, 2008 52.77 53.19 52.04 52.45 999,807 -0.60(-1.14%)
Apr 10, 2008 53.11 53.68 52.48 53.05 1,306,357 -0.16(-0.31%)
Apr 09, 2008 53.30 54.06 52.84 53.22 1,204,795 -0.11(-0.20%)
Apr 08, 2008 52.08 53.39 51.87 53.32 1,352,167 +0.97(+1.86%)
Apr 07, 2008 52.97 53.00 51.81 52.35 807,136 -0.22(-0.41%)
Apr 04, 2008 52.93 53.04 52.29 52.57 1,215,744 +0.22(+0.41%)
Apr 03, 2008 51.03 53.22 50.65 52.35 1,798,810 +0.88(+1.70%)
Apr 02, 2008 50.24 52.01 49.88 51.47 1,529,273 +1.42(+2.83%)
Apr 01, 2008 49.97 50.06 49.03 50.06 1,101,060 +0.68(+1.37%)
Mar 31, 2008 49.62 49.86 48.50 49.38 1,332,638 -0.19(-0.38%)
Mar 28, 2008 49.46 50.48 49.38 49.57 1,067,184 +0.11(+0.22%)
Mar 27, 2008 50.46 51.00 49.46 49.46 1,533,856 -1.06(-2.09%)
Mar 26, 2008 48.12 50.73 48.12 50.52 1,692,567 +2.10(+4.34%)
Mar 25, 2008 46.68 48.67 46.56 48.42 1,458,553 +1.87(+4.01%)
Mar 24, 2008 45.80 46.99 45.55 46.55 1,302,630 +0.75(+1.63%)
Mar 21, 2008 46.04 46.09 44.68 45.80 1,768,901 +0.00(+0.00%)
Mar 20, 2008 46.04 46.09 44.68 45.80 1,768,901 -0.29(-0.63%)
Mar 19, 2008 47.60 47.79 46.03 46.09 2,043,022 -1.72(-3.60%)
Mar 18, 2008 47.26 47.94 46.87 47.81 1,108,820 +1.30(+2.79%)
Mar 17, 2008 47.12 47.31 45.81 46.51 2,208,506 -1.66(-3.45%)
Mar 14, 2008 49.10 49.10 47.52 48.17 1,805,062 -0.78(-1.60%)
Mar 13, 2008 47.51 49.15 47.21 48.96 2,412,274 +0.97(+2.01%)
Mar 12, 2008 47.61 48.23 47.28 47.99 1,498,213 +0.52(+1.10%)
Mar 11, 2008 46.89 47.59 46.27 47.47 1,485,230 +1.01(+2.17%)
Mar 10, 2008 47.00 47.22 46.05 46.46 1,112,274 -0.38(-0.81%)
Mar 07, 2008 46.68 47.41 46.37 46.84 1,207,561 -0.43(-0.92%)
Mar 06, 2008 48.13 48.52 47.10 47.27 1,467,759 -1.15(-2.37%)
Mar 05, 2008 47.90 48.77 47.90 48.42 1,606,810 +0.64(+1.34%)
Mar 04, 2008 47.01 48.15 46.52 47.78 2,287,385 +0.37(+0.78%)
Mar 03, 2008 47.43 47.70 46.60 47.41 2,318,806 -0.14(-0.28%)
Feb 29, 2008 48.47 48.47 47.44 47.54 2,452,347 -1.11(-2.28%)
Feb 28, 2008 46.94 48.98 46.94 48.65 2,516,411 +1.38(+2.92%)
Feb 27, 2008 46.86 47.54 46.75 47.27 2,002,969 +0.23(+0.50%)
Feb 26, 2008 45.71 47.45 45.65 47.04 2,399,466 +0.84(+1.82%)
Feb 25, 2008 45.03 46.30 44.93 46.20 1,973,505 +1.22(+2.71%)
Feb 22, 2008 44.27 45.14 43.67 44.98 1,677,722 +0.69(+1.55%)
Feb 21, 2008 44.50 44.55 43.64 44.29 2,051,160 -0.04(-0.08%)
Feb 20, 2008 43.15 45.22 42.93 44.33 3,812,019 +2.46(+5.88%)
Feb 19, 2008 41.04 42.33 40.83 41.87 1,281,257 +1.52(+3.76%)
Feb 18, 2008 40.76 41.13 39.59 40.35 0 +0.00(+0.00%)
Feb 15, 2008 40.76 41.13 39.59 40.35 962,849 -0.66(-1.61%)
Feb 14, 2008 40.83 41.22 40.69 41.01 1,128,514 +0.11(+0.26%)
Feb 13, 2008 40.74 40.95 40.50 40.90 1,490,608 +0.54(+1.34%)
Feb 12, 2008 40.85 41.02 40.00 40.36 633,563 -0.36(-0.89%)
Feb 11, 2008 39.58 40.77 39.54 40.72 1,543,081 +1.30(+3.30%)
Feb 08, 2008 37.92 39.53 37.92 39.42 1,513,860 +1.41(+3.70%)
Feb 07, 2008 36.62 38.10 36.40 38.02 1,229,998 +1.25(+3.41%)
Feb 06, 2008 37.36 37.44 36.67 36.76 717,314 -0.32(-0.85%)
Feb 05, 2008 37.45 37.75 37.08 37.08 845,069 -0.97(-2.56%)
Feb 04, 2008 37.56 38.21 37.19 38.05 529,972 +0.46(+1.22%)
Feb 01, 2008 36.95 37.62 36.79 37.59 724,520 +0.78(+2.11%)
Jan 31, 2008 35.80 37.08 35.70 36.82 1,332,041 +0.32(+0.89%)
Jan 30, 2008 36.32 37.41 36.28 36.49 733,608 -0.14(-0.37%)
Jan 29, 2008 36.40 36.76 36.25 36.63 865,274 +0.36(+1.00%)
Jan 28, 2008 35.25 36.27 34.95 36.27 731,438 +0.95(+2.68%)
Jan 25, 2008 36.20 36.66 35.20 35.32 974,376 -0.61(-1.71%)
Jan 24, 2008 35.38 36.10 35.20 35.93 1,139,941 +0.69(+1.97%)
Jan 23, 2008 35.04 35.31 33.41 35.24 1,856,193 -0.61(-1.71%)
Jan 22, 2008 35.20 36.25 34.40 35.85 1,435,047 -0.75(-2.05%)
Jan 21, 2008 36.69 37.59 35.99 36.60 0 +0.00(+0.00%)
Jan 18, 2008 36.69 37.59 35.99 36.60 1,173,741 -0.02(-0.05%)
Jan 17, 2008 37.48 38.13 36.54 36.62 1,306,710 -0.73(-1.96%)
Jan 16, 2008 38.42 38.69 37.26 37.35 1,991,199 -1.31(-3.38%)
Jan 15, 2008 39.40 39.43 38.52 38.66 937,130 -1.12(-2.81%)
Jan 14, 2008 39.31 39.91 39.31 39.77 754,669 +0.66(+1.68%)
Jan 11, 2008 38.53 39.49 38.49 39.12 1,000,318 +0.24(+0.63%)
Jan 10, 2008 38.94 39.13 38.48 38.87 1,079,517 -0.27(-0.69%)
Jan 09, 2008 37.89 39.24 37.83 39.14 1,266,150 +0.96(+2.50%)
Jan 08, 2008 38.53 39.01 38.07 38.19 1,180,780 +0.32(+0.83%)
Jan 07, 2008 38.02 38.02 37.17 37.87 1,231,661 +0.06(+0.17%)
Jan 04, 2008 38.53 38.66 37.65 37.81 889,908 -1.16(-2.99%)
Jan 03, 2008 39.24 39.57 38.93 38.97 1,042,993 +0.02(+0.05%)
Jan 02, 2008 38.34 39.17 38.34 38.95 1,329,935 +0.59(+1.53%)
Jan 01, 2008 37.88 38.66 37.79 38.37 0 +0.00(+0.00%)
Dec 31, 2007 37.88 38.66 37.79 38.37 1,029,223 +0.51(+1.33%)
Dec 28, 2007 37.81 38.06 37.51 37.86 460,134 +0.05(+0.12%)
Dec 27, 2007 37.89 38.22 37.77 37.82 355,608 -0.41(-1.09%)
Dec 26, 2007 37.75 38.29 37.75 38.23 326,584 +0.04(+0.09%)
Dec 24, 2007 38.24 38.27 38.07 38.20 219,705 +0.10(+0.26%)
Dec 21, 2007 38.52 38.52 37.95 38.10 1,171,155 +0.05(+0.12%)
Dec 20, 2007 37.81 38.05 37.57 38.05 381,880 +0.25(+0.67%)
Dec 19, 2007 37.28 37.82 37.27 37.80 587,951 +0.36(+0.96%)
Dec 18, 2007 37.26 37.53 37.10 37.44 681,620 +0.53(+1.44%)
Dec 17, 2007 36.73 37.23 36.68 36.91 681,731 +0.01(+0.02%)
Dec 14, 2007 37.15 37.29 36.90 36.90 628,755 -0.47(-1.26%)
Dec 13, 2007 36.91 37.37 36.77 37.37 779,934 +0.21(+0.56%)
Dec 12, 2007 36.91 37.37 36.66 37.16 800,559 +0.99(+2.74%)
Dec 11, 2007 36.37 36.73 36.07 36.17 980,713 -0.19(-0.52%)
Dec 10, 2007 36.24 36.41 35.96 36.36 494,624 +0.14(+0.40%)
Dec 07, 2007 36.36 36.48 35.83 36.21 399,200 -0.14(-0.37%)
Dec 06, 2007 35.46 36.35 35.33 36.35 628,301 +0.88(+2.49%)
Dec 05, 2007 35.17 35.62 34.92 35.46 617,437 +0.48(+1.37%)
Dec 04, 2007 34.80 35.01 34.53 34.98 731,472 +0.14(+0.41%)
Dec 03, 2007 34.97 34.97 34.41 34.84 701,132 -0.01(-0.03%)
Nov 30, 2007 35.31 35.31 34.61 34.85 774,043 -0.17(-0.49%)
Nov 29, 2007 34.70 35.25 34.70 35.02 756,284 +0.23(+0.67%)
Nov 28, 2007 34.73 35.23 34.34 34.79 882,354 +0.05(+0.16%)
Nov 27, 2007 34.70 34.88 34.09 34.73 1,308,021 +0.01(+0.03%)
Nov 26, 2007 35.17 35.68 34.62 34.72 1,033,869 -0.53(-1.51%)
Nov 23, 2007 35.10 35.41 34.56 35.25 330,667 +0.57(+1.64%)
Nov 21, 2007 35.21 35.49 34.69 34.69 1,443,053 -0.83(-2.34%)
Nov 20, 2007 36.07 36.20 35.16 35.52 1,664,532 -0.36(-1.01%)
Nov 19, 2007 35.66 36.20 35.66 35.88 875,276 +0.05(+0.15%)
Nov 16, 2007 35.56 36.03 35.34 35.82 783,213 +0.40(+1.12%)
Nov 15, 2007 36.17 36.17 35.11 35.43 1,067,423 -0.86(-2.36%)
Nov 14, 2007 36.40 36.95 36.27 36.28 895,008 +0.00(+0.00%)
Nov 13, 2007 36.08 36.33 35.36 36.28 1,199,015 +0.37(+1.03%)
Nov 12, 2007 37.00 37.23 35.89 35.91 1,393,743 -1.53(-4.10%)
Nov 09, 2007 37.74 38.16 37.38 37.45 1,218,913 -0.66(-1.73%)
Nov 08, 2007 37.19 38.20 36.98 38.11 1,516,103 +1.18(+3.20%)
Nov 07, 2007 36.42 37.24 36.15 36.92 1,679,442 +0.61(+1.69%)
Nov 06, 2007 36.23 36.36 36.01 36.31 873,959 +0.32(+0.88%)
Nov 05, 2007 35.91 36.20 35.72 35.99 689,546 -0.23(-0.62%)
Nov 02, 2007 36.43 36.58 35.91 36.22 605,466 +0.07(+0.20%)
Nov 01, 2007 36.07 36.83 35.87 36.15 701,906 -0.40(-1.09%)
Oct 31, 2007 35.49 36.73 35.31 36.54 768,194 +1.27(+3.61%)
Oct 30, 2007 35.63 35.88 35.26 35.27 567,555 -0.52(-1.46%)
Oct 29, 2007 35.54 35.94 35.54 35.80 553,809 +0.37(+1.04%)
Oct 26, 2007 35.08 35.46 34.98 35.43 661,334 +0.54(+1.55%)
Oct 25, 2007 34.89 35.05 34.61 34.88 700,686 +0.16(+0.47%)
Oct 24, 2007 34.39 34.93 34.28 34.72 731,503 +0.11(+0.31%)
Oct 23, 2007 34.59 34.81 34.13 34.61 740,260 +0.23(+0.66%)
Oct 22, 2007 33.64 34.42 33.63 34.39 807,324 +0.14(+0.42%)
Oct 19, 2007 35.10 35.22 34.16 34.24 1,248,066 -0.90(-2.57%)
Oct 18, 2007 35.08 35.38 34.96 35.15 501,709 -0.06(-0.18%)
Oct 17, 2007 35.31 35.51 34.88 35.21 656,900 +0.02(+0.05%)
Oct 16, 2007 35.08 35.47 35.06 35.19 683,504 +0.11(+0.31%)
Oct 15, 2007 34.92 35.18 34.84 35.08 435,753 +0.43(+1.25%)
Oct 12, 2007 34.49 34.84 34.42 34.65 530,420 +0.23(+0.68%)
Oct 11, 2007 34.79 35.06 34.28 34.42 791,695 -0.17(-0.50%)
Oct 10, 2007 34.33 34.77 34.24 34.59 516,785 +0.09(+0.26%)
Oct 09, 2007 34.10 34.50 33.98 34.50 764,093 +0.40(+1.16%)
Oct 08, 2007 34.11 34.39 33.78 34.10 508,139 -0.27(-0.79%)
Oct 05, 2007 34.08 34.46 33.74 34.37 625,862 +0.23(+0.69%)
Oct 04, 2007 33.99 34.27 33.61 34.14 592,496 +0.29(+0.85%)
Oct 03, 2007 33.67 33.93 33.40 33.85 614,334 +0.13(+0.37%)
Oct 02, 2007 33.44 33.80 33.27 33.72 686,497 +0.13(+0.38%)
Oct 01, 2007 33.63 33.89 33.32 33.59 530,863 -0.01(-0.03%)
Sep 28, 2007 33.57 33.88 33.45 33.60 463,798 +0.00(+0.00%)
Sep 27, 2007 33.61 33.73 33.34 33.60 532,304 +0.18(+0.54%)
Sep 26, 2007 33.22 33.56 33.12 33.42 570,991 +0.40(+1.20%)
Sep 25, 2007 33.64 33.69 32.79 33.03 1,229,222 -0.88(-2.61%)
Sep 24, 2007 34.65 34.76 33.88 33.91 568,109 -0.84(-2.41%)
Sep 21, 2007 34.57 34.82 34.35 34.75 606,020 +0.44(+1.29%)
Sep 20, 2007 33.84 34.37 33.74 34.31 506,587 +0.37(+1.09%)
Sep 19, 2007 34.40 34.67 33.78 33.94 926,489 -0.41(-1.18%)
Sep 18, 2007 34.27 34.62 33.79 34.34 581,522 +0.24(+0.71%)
Sep 17, 2007 34.22 34.60 34.05 34.10 569,882 -0.10(-0.29%)
Sep 14, 2007 33.81 34.49 33.81 34.20 346,186 +0.03(+0.08%)
Sep 13, 2007 34.55 34.55 34.11 34.17 393,630 -0.23(-0.66%)
Sep 12, 2007 33.73 34.61 33.65 34.40 629,742 +0.69(+2.06%)
Sep 11, 2007 33.42 33.71 33.07 33.70 500,157 +0.45(+1.36%)
Sep 10, 2007 33.23 33.48 32.57 33.25 608,348 +0.03(+0.08%)
Sep 07, 2007 33.22 33.32 32.77 33.22 541,505 -0.27(-0.81%)
Sep 06, 2007 33.54 33.70 33.18 33.50 543,057 +0.13(+0.38%)
Sep 05, 2007 32.57 33.39 32.47 33.37 665,879 +0.54(+1.65%)
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.