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 (%)
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%)
Sep 01, 2004 27.00 27.92 26.91 27.85 360,486 +0.85(+3.14%)
Aug 31, 2004 27.15 27.38 26.97 27.00 228,795 -0.20(-0.73%)
Aug 30, 2004 27.44 27.69 27.05 27.20 154,525 -0.27(-0.99%)
Aug 27, 2004 26.93 27.50 26.93 27.47 186,229 +0.45(+1.67%)
Aug 26, 2004 27.06 27.12 26.62 27.02 143,773 +0.05(+0.17%)
Aug 25, 2004 26.84 27.22 26.84 26.97 154,747 +0.19(+0.71%)
Aug 24, 2004 26.97 27.01 26.62 26.78 389,639 -0.08(-0.30%)
Aug 23, 2004 27.32 27.32 26.68 26.86 406,156 -0.45(-1.65%)
Aug 20, 2004 27.29 27.51 27.23 27.32 279,010 +0.23(+0.87%)
Aug 19, 2004 26.96 27.22 26.87 27.08 192,658 +0.12(+0.44%)
Aug 18, 2004 26.52 27.01 26.52 26.96 234,338 +0.40(+1.49%)
Aug 17, 2004 27.37 27.39 26.34 26.57 270,918 -0.80(-2.93%)
Aug 16, 2004 27.23 27.72 27.15 27.37 331,332 +0.32(+1.20%)
Aug 13, 2004 26.87 27.46 26.87 27.05 201,858 +0.40(+1.49%)
Aug 12, 2004 27.20 27.54 26.61 26.65 322,353 -0.64(-2.35%)
Aug 11, 2004 27.19 27.29 27.01 27.29 600,477 +0.10(+0.37%)
Aug 10, 2004 27.35 27.59 27.13 27.19 341,309 -0.14(-0.53%)
Aug 09, 2004 26.80 27.86 26.80 27.33 350,066 +0.54(+2.02%)
Aug 06, 2004 27.33 27.33 26.75 26.79 382,656 -0.74(-2.69%)
Aug 05, 2004 28.71 28.96 27.33 27.53 458,921 -1.26(-4.39%)
Aug 04, 2004 29.91 29.91 28.62 28.80 214,163 -0.76(-2.56%)
Aug 03, 2004 29.18 29.88 29.16 29.55 186,672 +0.32(+1.11%)
Aug 02, 2004 29.23 29.57 28.80 29.23 231,456 -0.12(-0.40%)
Jul 30, 2004 29.12 29.68 29.12 29.35 175,143 +0.23(+0.77%)
Jul 29, 2004 29.05 29.14 28.80 29.12 186,007 +0.16(+0.56%)
Jul 28, 2004 28.45 29.08 28.37 28.96 260,388 +0.51(+1.78%)
Jul 27, 2004 28.18 28.48 28.18 28.45 213,054 +0.28(+0.99%)
Jul 26, 2004 28.69 28.84 28.01 28.17 267,704 -0.60(-2.10%)
Jul 23, 2004 28.78 28.94 28.63 28.78 287,103 -0.05(-0.16%)
Jul 22, 2004 28.75 29.26 28.60 28.82 349,179 -0.02(-0.06%)
Jul 21, 2004 28.51 29.08 28.42 28.84 596,930 +0.52(+1.85%)
Jul 20, 2004 28.57 28.57 28.07 28.32 516,120 -0.24(-0.85%)
Jul 19, 2004 28.69 28.93 28.50 28.56 228,795 -0.26(-0.91%)
Jul 16, 2004 28.69 29.10 28.69 28.82 340,089 +0.09(+0.31%)
Jul 15, 2004 28.77 28.87 28.60 28.73 153,860 -0.04(-0.13%)
Jul 14, 2004 28.72 28.95 28.69 28.77 207,179 -0.08(-0.28%)
Jul 13, 2004 28.51 28.87 28.24 28.85 281,449 +0.41(+1.43%)
Jul 12, 2004 28.37 28.69 28.24 28.44 219,927 -0.05(-0.19%)
Jul 09, 2004 28.10 28.65 27.83 28.50 200,085 +0.49(+1.74%)
Jul 08, 2004 28.43 28.62 27.97 28.01 375,561 -0.41(-1.43%)
Jul 07, 2004 27.97 28.53 27.83 28.42 349,622 +0.45(+1.61%)
Jul 06, 2004 27.32 28.15 27.32 27.97 305,947 +0.47(+1.71%)
Jul 02, 2004 27.33 27.86 27.26 27.50 180,353 +0.22(+0.79%)
Jul 01, 2004 27.24 27.53 27.15 27.28 298,631 +0.01(+0.03%)
Jun 30, 2004 26.76 27.29 26.76 27.27 272,027 +0.44(+1.65%)
Jun 29, 2004 26.22 26.83 26.18 26.83 257,616 +0.52(+1.99%)
Jun 28, 2004 26.63 26.63 26.04 26.31 230,125 -0.40(-1.49%)
Jun 25, 2004 26.08 26.70 26.08 26.70 351,728 +0.53(+2.03%)
Jun 24, 2004 26.05 26.39 25.89 26.17 152,419 -0.04(-0.14%)
Jun 23, 2004 25.48 26.30 25.48 26.21 260,388 +0.67(+2.61%)
Jun 22, 2004 25.53 25.69 25.27 25.54 373,899 -0.14(-0.53%)
Jun 21, 2004 25.57 25.89 25.26 25.67 368,910 +0.14(+0.57%)
Jun 18, 2004 25.78 25.78 25.26 25.53 384,429 -0.25(-0.98%)
Jun 17, 2004 25.76 25.98 25.55 25.78 183,901 -0.08(-0.31%)
Jun 16, 2004 25.85 26.16 25.78 25.86 224,694 +0.10(+0.39%)
Jun 15, 2004 25.21 25.76 25.12 25.76 229,239 +0.64(+2.55%)
Jun 14, 2004 25.28 25.28 24.92 25.12 406,156 -0.15(-0.61%)
Jun 10, 2004 24.99 25.28 24.89 25.28 197,424 +0.36(+1.45%)
Jun 09, 2004 25.07 25.08 24.75 24.92 146,987 -0.24(-0.97%)
Jun 08, 2004 24.96 25.29 24.85 25.16 128,697 +0.05(+0.22%)
Jun 07, 2004 24.72 25.13 24.52 25.11 163,061 +0.41(+1.68%)
Jun 04, 2004 25.02 25.04 24.44 24.69 280,008 -0.32(-1.30%)
Jun 03, 2004 25.80 26.04 24.96 25.02 241,876 -0.65(-2.53%)
Jun 02, 2004 26.32 26.61 25.67 25.67 283,223 -0.67(-2.53%)
Jun 01, 2004 25.63 26.40 25.63 26.33 267,482 +0.90(+3.55%)
May 28, 2004 25.26 25.57 25.23 25.43 205,849 +0.34(+1.37%)
May 27, 2004 25.11 25.17 24.38 25.09 215,271 -0.08(-0.32%)
May 26, 2004 25.39 25.71 24.90 25.17 161,841 -0.22(-0.85%)
May 25, 2004 24.85 25.54 24.85 25.39 294,197 +0.35(+1.41%)
May 24, 2004 24.22 25.03 24.22 25.03 175,476 +0.79(+3.28%)
May 21, 2004 24.72 24.79 24.05 24.24 150,756 -0.37(-1.50%)
May 20, 2004 24.49 24.75 24.36 24.61 149,870 +0.12(+0.48%)
May 19, 2004 24.81 25.01 24.31 24.49 200,528 -0.18(-0.73%)
May 18, 2004 24.76 24.81 24.48 24.67 174,035 -0.15(-0.62%)
May 17, 2004 24.82 25.24 24.58 24.83 203,078 -0.17(-0.69%)
May 14, 2004 24.72 25.48 24.63 25.00 341,752 +0.19(+0.76%)
May 13, 2004 25.03 25.21 24.54 24.81 232,342 -0.19(-0.76%)
May 12, 2004 24.74 25.12 24.38 25.00 287,546 +0.32(+1.32%)
May 11, 2004 23.89 24.76 23.89 24.67 153,638 +0.78(+3.25%)
May 10, 2004 24.81 24.81 23.67 23.90 263,381 -1.00(-4.02%)
May 07, 2004 25.80 26.21 24.90 24.90 168,160 -0.99(-3.83%)
May 06, 2004 26.12 26.21 25.35 25.89 179,910 -0.41(-1.54%)
May 05, 2004 26.18 26.56 25.94 26.30 234,116 +0.08(+0.31%)
May 04, 2004 25.71 26.79 25.62 26.22 488,407 +0.72(+2.83%)
May 03, 2004 24.94 25.74 24.94 25.49 321,688 +0.60(+2.43%)
Apr 30, 2004 25.26 25.71 24.88 24.89 166,830 -0.30(-1.18%)
Apr 29, 2004 26.07 26.16 25.01 25.19 286,216 -0.84(-3.22%)
Apr 28, 2004 26.30 26.32 25.90 26.03 252,295 -0.40(-1.50%)
Apr 27, 2004 25.85 26.52 25.71 26.42 290,761 +0.76(+2.95%)
Apr 26, 2004 25.48 25.89 25.48 25.67 189,443 +0.26(+1.03%)
Apr 23, 2004 25.48 25.62 25.11 25.40 223,585 +0.08(+0.32%)
Apr 22, 2004 24.99 25.58 24.72 25.32 466,681 +0.26(+1.04%)
Apr 21, 2004 25.03 25.35 24.75 25.06 165,721 +0.03(+0.11%)
Apr 20, 2004 25.26 25.39 24.98 25.03 431,763 -0.15(-0.61%)
Apr 19, 2004 25.03 25.35 24.85 25.19 626,084 +0.15(+0.61%)
Apr 16, 2004 24.76 25.30 24.76 25.03 297,855 +0.32(+1.28%)
Apr 15, 2004 25.15 25.26 24.62 24.72 343,747 -0.23(-0.90%)
Apr 14, 2004 24.97 25.23 24.63 24.94 173,037 -0.21(-0.83%)
Apr 13, 2004 25.21 25.27 25.03 25.15 315,259 -0.06(-0.25%)
Apr 12, 2004 25.17 25.39 25.13 25.21 373,233 +0.11(+0.43%)
Apr 08, 2004 25.26 25.26 25.09 25.11 351,063 -0.10(-0.39%)
Apr 07, 2004 25.25 25.48 25.01 25.21 195,873 -0.05(-0.18%)
Apr 06, 2004 25.71 25.94 24.92 25.25 160,179 -0.64(-2.47%)
Apr 05, 2004 25.94 25.96 25.53 25.89 184,787 +0.09(+0.35%)
Apr 02, 2004 25.62 25.93 25.54 25.80 164,613 +0.35(+1.38%)
Apr 01, 2004 25.85 25.88 25.39 25.45 127,589 -0.62(-2.39%)
Mar 31, 2004 25.62 26.12 25.57 26.07 189,332 +0.54(+2.12%)
Mar 30, 2004 24.99 25.88 24.99 25.53 224,139 +0.63(+2.54%)
Mar 29, 2004 24.40 25.20 24.40 24.90 229,571 +0.55(+2.26%)
Mar 26, 2004 24.09 24.92 24.06 24.35 204,297 +0.35(+1.47%)
Mar 25, 2004 24.09 24.50 23.93 24.00 232,121 +0.05(+0.19%)
Mar 24, 2004 24.85 24.96 23.94 23.95 155,412 -0.95(-3.80%)
Mar 23, 2004 24.81 25.12 24.56 24.90 126,037 +0.09(+0.36%)
Mar 22, 2004 25.30 25.45 24.72 24.81 138,895 -0.36(-1.43%)
Mar 19, 2004 25.52 25.70 25.17 25.17 185,009 -0.35(-1.38%)
Mar 18, 2004 25.72 25.79 25.21 25.52 153,195 -0.20(-0.77%)
Mar 17, 2004 25.12 26.05 25.09 25.72 180,908 +0.73(+2.92%)
Mar 16, 2004 25.03 25.26 24.67 24.99 184,898 -0.05(-0.22%)
Mar 15, 2004 25.71 25.84 25.03 25.04 130,249 -0.82(-3.17%)
Mar 12, 2004 25.12 25.86 24.91 25.86 106,859 +0.89(+3.58%)
Mar 11, 2004 25.35 25.53 24.90 24.97 224,361 -0.45(-1.77%)
Mar 10, 2004 25.66 26.03 25.35 25.42 173,924 -0.23(-0.91%)
Mar 09, 2004 25.71 25.80 25.50 25.66 97,991 -0.14(-0.56%)
Mar 08, 2004 26.70 26.84 25.76 25.80 341,309 -0.77(-2.89%)
Mar 05, 2004 25.98 26.70 25.98 26.57 180,021 +0.50(+1.90%)
Mar 04, 2004 25.76 26.07 25.39 26.07 113,289 +0.23(+0.87%)
Mar 03, 2004 25.62 25.94 25.39 25.85 155,523 +0.32(+1.24%)
Mar 02, 2004 25.26 25.82 25.26 25.53 229,349 +0.14(+0.53%)
Mar 01, 2004 25.23 25.48 25.18 25.39 152,087 +0.32(+1.26%)
Feb 27, 2004 25.12 25.44 25.08 25.08 154,304 -0.18(-0.71%)
Feb 26, 2004 24.97 25.26 24.85 25.26 169,047 +0.47(+1.89%)
Feb 25, 2004 24.94 25.03 24.64 24.79 363,257 -0.14(-0.58%)
Feb 24, 2004 24.72 25.19 24.58 24.93 185,009 +0.23(+0.91%)
Feb 23, 2004 24.85 24.90 24.64 24.71 176,917 -0.14(-0.58%)
Feb 20, 2004 24.53 24.89 24.45 24.85 220,038 +0.33(+1.36%)
Feb 19, 2004 24.81 24.82 24.36 24.52 140,558 -0.29(-1.16%)
Feb 18, 2004 24.85 24.99 24.63 24.81 123,487 -0.14(-0.58%)
Feb 17, 2004 24.31 25.00 24.22 24.95 223,031 +0.82(+3.40%)
Feb 13, 2004 24.40 24.56 24.09 24.13 166,054 -0.36(-1.47%)
Feb 12, 2004 24.45 24.65 24.18 24.49 131,136 +0.13(+0.52%)
Feb 11, 2004 23.73 24.49 23.58 24.37 216,269 -0.05(-0.18%)
Feb 10, 2004 23.59 24.41 23.45 24.41 193,877 +0.91(+3.88%)
Feb 09, 2004 22.92 23.64 22.92 23.50 145,879 +0.49(+2.12%)
Feb 06, 2004 22.28 23.15 22.24 23.01 221,036 +0.88(+4.00%)
Feb 05, 2004 22.69 22.69 21.70 22.13 381,880 -0.56(-2.47%)
Feb 04, 2004 23.76 23.76 22.69 22.69 213,498 -0.89(-3.79%)
Feb 03, 2004 23.47 23.81 23.47 23.58 125,704 +0.05(+0.23%)
Feb 02, 2004 23.62 23.77 23.36 23.53 202,967 -0.27(-1.14%)
Jan 30, 2004 23.86 23.91 23.63 23.80 195,429 -0.09(-0.38%)
Jan 29, 2004 23.95 24.04 23.13 23.89 274,687 -0.02(-0.08%)
Jan 28, 2004 24.65 24.72 23.91 23.91 137,233 -0.74(-3.00%)
Jan 27, 2004 24.67 24.80 24.58 24.65 163,504 -0.05(-0.22%)
Jan 26, 2004 24.45 24.70 24.01 24.70 185,231 +0.03(+0.11%)
Jan 23, 2004 23.77 24.67 23.64 24.67 229,349 +1.04(+4.39%)
Jan 22, 2004 24.40 24.72 23.61 23.64 195,873 -0.73(-3.00%)
Jan 21, 2004 24.72 24.81 24.36 24.37 88,458 -0.44(-1.78%)
Jan 20, 2004 23.47 24.81 23.46 24.81 370,906 +1.26(+5.36%)
Jan 16, 2004 23.55 23.69 23.36 23.55 170,488 -0.01(-0.04%)
Jan 15, 2004 24.66 24.72 23.55 23.55 259,944 -1.12(-4.53%)
Jan 14, 2004 24.72 24.80 24.25 24.67 106,527 +0.00(+0.00%)
Jan 13, 2004 24.49 24.80 24.37 24.67 140,891 +0.09(+0.37%)
Jan 12, 2004 24.36 24.58 24.09 24.58 341,087 +0.87(+3.65%)
Jan 09, 2004 23.75 24.36 23.64 23.72 296,414 -0.02(-0.08%)
Jan 08, 2004 24.15 24.15 23.50 23.73 286,437 -0.22(-0.90%)
Jan 07, 2004 24.36 24.37 23.95 23.95 145,990 -0.49(-1.99%)
Jan 06, 2004 24.58 24.71 24.44 24.44 104,421 -0.05(-0.22%)
Jan 05, 2004 24.54 24.99 24.28 24.49 537,292 -0.14(-0.55%)
Jan 02, 2004 24.18 24.74 24.18 24.63 92,892 +0.55(+2.29%)
Dec 31, 2003 24.99 25.03 24.04 24.08 146,987 -0.87(-3.47%)
Dec 30, 2003 25.35 25.36 24.79 24.94 111,515 -0.44(-1.74%)
Dec 29, 2003 24.68 25.39 24.65 25.39 217,267 +0.76(+3.08%)
Dec 26, 2003 24.36 24.63 24.31 24.63 68,838 +0.41(+1.68%)
Dec 24, 2003 24.09 24.39 24.01 24.22 65,623 +0.13(+0.52%)
Dec 23, 2003 23.68 24.10 23.18 24.10 189,776 +0.20(+0.83%)
Dec 22, 2003 23.96 23.96 23.69 23.90 152,752 -0.11(-0.45%)
Dec 19, 2003 24.22 24.24 23.86 24.01 226,689 -0.23(-0.93%)
Dec 18, 2003 23.84 24.23 23.82 24.23 230,680 +0.46(+1.94%)
Dec 17, 2003 23.86 23.86 23.53 23.77 161,841 -0.14(-0.57%)
Dec 16, 2003 24.22 24.22 23.68 23.91 218,819 -0.32(-1.30%)
Dec 15, 2003 24.50 24.55 24.21 24.22 332,551 -0.22(-0.89%)
Dec 12, 2003 23.91 24.44 23.64 24.44 207,955 +0.53(+2.23%)
Dec 11, 2003 23.00 23.97 22.91 23.91 296,081 +1.22(+5.37%)
Dec 10, 2003 22.82 22.87 22.56 22.69 196,981 -0.15(-0.67%)
Dec 09, 2003 23.18 23.18 22.79 22.84 157,851 -0.21(-0.90%)
Dec 08, 2003 22.87 23.20 22.85 23.05 320,025 +0.18(+0.79%)
Dec 05, 2003 22.83 22.93 22.57 22.87 116,282 +0.04(+0.16%)
Dec 04, 2003 22.42 22.74 22.42 22.83 166,275 +0.60(+2.68%)
Dec 03, 2003 22.33 22.42 22.15 22.24 311,822 +0.13(+0.57%)
Dec 02, 2003 21.87 22.31 21.80 22.11 292,978 +0.60(+2.77%)
Dec 01, 2003 21.04 21.65 21.04 21.52 142,553 +0.66(+3.16%)
Nov 28, 2003 20.84 20.97 20.76 20.86 42,234 +0.02(+0.09%)
Nov 26, 2003 20.84 20.87 20.57 20.84 107,192 +0.00(+0.00%)
Nov 25, 2003 20.73 20.96 20.73 20.84 155,190 +0.14(+0.65%)
Nov 24, 2003 20.39 20.84 20.39 20.70 182,238 +0.27(+1.32%)
Nov 21, 2003 20.51 20.64 20.37 20.43 155,634 -0.07(-0.35%)
Nov 20, 2003 20.49 20.58 20.26 20.51 105,197 -0.10(-0.48%)
Nov 19, 2003 20.35 20.77 20.28 20.60 113,954 +0.30(+1.47%)
Nov 18, 2003 20.43 20.57 20.09 20.31 129,695 -0.06(-0.31%)
Nov 17, 2003 20.06 20.42 20.00 20.37 131,136 -0.05(-0.26%)
Nov 14, 2003 20.39 20.72 20.33 20.42 96,440 +0.14(+0.71%)
Nov 13, 2003 20.12 20.31 19.94 20.28 107,081 +0.21(+1.03%)
Nov 12, 2003 19.76 20.01 19.72 20.07 131,912 +0.39(+1.97%)
Nov 11, 2003 19.58 19.71 19.35 19.68 125,261 +0.11(+0.55%)
Nov 10, 2003 19.74 19.85 19.49 19.58 293,643 -0.05(-0.28%)
Nov 07, 2003 19.22 19.72 19.19 19.63 163,172 +0.48(+2.50%)
Nov 06, 2003 18.94 19.15 18.94 19.15 161,065 +0.21(+1.10%)
Nov 05, 2003 18.75 18.94 18.63 18.94 279,343 +0.25(+1.35%)
Nov 04, 2003 18.75 18.76 18.62 18.69 259,279 -0.15(-0.81%)
Nov 03, 2003 18.67 18.85 18.67 18.85 224,250 +0.40(+2.15%)
Oct 31, 2003 18.72 18.72 18.31 18.45 365,252 -0.32(-1.68%)
Oct 30, 2003 18.79 18.85 18.60 18.76 190,108 +0.00(+0.00%)
Oct 29, 2003 18.58 18.87 18.58 18.76 367,802 +0.18(+0.97%)
Oct 28, 2003 18.18 18.64 18.18 18.58 190,884 +0.27(+1.48%)
Oct 27, 2003 18.45 18.62 18.27 18.31 124,817 +0.00(+0.00%)
Oct 24, 2003 18.32 18.41 18.20 18.31 125,704 -0.15(-0.83%)
Oct 23, 2003 18.28 18.66 18.14 18.47 170,599 +0.12(+0.64%)
Oct 22, 2003 18.75 18.81 18.35 18.35 256,397 -0.49(-2.59%)
Oct 21, 2003 18.81 18.93 18.76 18.84 72,607 +0.07(+0.38%)
Oct 20, 2003 18.78 18.89 18.74 18.76 147,320 -0.03(-0.14%)
Oct 17, 2003 19.27 19.27 18.79 18.79 180,021 -0.51(-2.66%)
Oct 16, 2003 19.22 19.32 19.12 19.31 125,482 +0.21(+1.09%)
Oct 15, 2003 19.83 19.83 19.15 19.10 149,537 -0.73(-3.69%)
Oct 14, 2003 20.00 20.00 19.69 19.83 133,796 -0.17(-0.86%)
Oct 13, 2003 20.16 20.38 19.82 20.00 212,500 -0.16(-0.81%)
Oct 10, 2003 19.77 20.25 19.75 20.16 184,344 +0.39(+1.96%)
Oct 09, 2003 19.85 19.94 19.62 19.77 151,865 -0.03(-0.14%)
Oct 08, 2003 20.03 20.03 19.68 19.80 133,242 -0.22(-1.08%)
Oct 07, 2003 19.26 19.85 19.26 20.02 332,551 +0.85(+4.42%)
Oct 06, 2003 18.83 19.26 18.67 19.17 129,916 +0.32(+1.67%)
Oct 03, 2003 18.75 19.08 18.75 18.85 148,761 +0.10(+0.53%)
Oct 02, 2003 18.26 18.75 18.26 18.75 208,731 +0.52(+2.87%)
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.