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 31, 2007 37.89 37.97 37.56 37.92 1,017,719 +0.24(+0.65%)
May 30, 2007 37.09 37.67 36.73 37.67 818,520 +0.69(+1.85%)
May 29, 2007 36.75 37.11 36.68 36.99 685,112 +0.24(+0.66%)
May 25, 2007 36.76 36.99 36.57 36.74 429,213 +0.34(+0.94%)
May 24, 2007 36.83 37.31 36.30 36.40 1,090,215 -0.51(-1.39%)
May 23, 2007 36.95 37.23 36.82 36.91 657,233 +0.07(+0.20%)
May 22, 2007 36.90 37.19 36.78 36.84 563,325 -0.01(-0.02%)
May 21, 2007 36.61 37.11 36.57 36.85 644,152 +0.20(+0.54%)
May 18, 2007 35.65 36.88 35.65 36.65 925,628 +0.52(+1.45%)
May 17, 2007 35.30 36.43 35.30 36.13 1,045,397 +0.69(+1.96%)
May 16, 2007 35.07 35.55 34.85 35.44 696,252 +0.42(+1.21%)
May 15, 2007 35.62 35.71 34.96 35.01 677,075 -0.61(-1.72%)
May 14, 2007 35.45 35.80 35.25 35.62 722,635 +0.25(+0.71%)
May 11, 2007 34.98 35.60 34.92 35.37 578,861 +0.48(+1.37%)
May 10, 2007 35.52 35.53 34.61 34.89 930,258 -0.76(-2.13%)
May 09, 2007 36.17 36.05 34.97 35.65 1,175,681 -0.78(-2.15%)
May 08, 2007 36.58 36.58 35.85 36.44 536,627 -0.25(-0.69%)
May 07, 2007 36.52 36.81 36.38 36.69 469,396 +0.17(+0.47%)
May 04, 2007 36.54 36.76 36.39 36.52 582,519 +0.02(+0.05%)
May 03, 2007 36.40 36.50 36.05 36.50 462,729 +0.10(+0.27%)
May 02, 2007 36.15 36.49 36.01 36.40 560,128 +0.34(+0.95%)
May 01, 2007 35.81 36.17 35.62 36.06 731,711 +0.51(+1.45%)
Apr 30, 2007 35.83 36.36 35.54 35.54 851,197 -0.35(-0.98%)
Apr 27, 2007 35.91 36.18 35.75 35.90 693,148 -0.17(-0.48%)
Apr 26, 2007 36.08 36.20 35.77 36.07 970,746 -0.08(-0.22%)
Apr 25, 2007 35.14 36.27 35.04 36.15 1,556,675 +1.26(+3.62%)
Apr 24, 2007 34.35 34.88 34.29 34.88 897,446 +0.65(+1.90%)
Apr 23, 2007 34.21 34.32 34.01 34.24 810,739 -0.07(-0.21%)
Apr 20, 2007 34.15 34.33 34.04 34.31 742,588 +0.35(+1.04%)
Apr 19, 2007 34.05 34.06 33.78 33.96 791,040 -0.26(-0.76%)
Apr 18, 2007 33.61 34.37 33.61 34.22 657,484 -0.14(-0.42%)
Apr 17, 2007 34.42 34.57 34.13 34.36 654,461 +0.00(+0.00%)
Apr 16, 2007 34.19 34.42 33.96 34.36 502,042 +0.19(+0.55%)
Apr 13, 2007 34.43 34.45 33.96 34.17 1,182,193 -0.11(-0.32%)
Apr 12, 2007 34.00 34.33 33.92 34.28 950,100 +0.35(+1.04%)
Apr 11, 2007 33.87 34.01 33.69 33.93 1,229,186 +0.18(+0.53%)
Apr 10, 2007 33.59 33.96 33.46 33.75 1,156,171 +0.27(+0.81%)
Apr 09, 2007 33.63 33.83 33.38 33.48 732,028 -0.13(-0.38%)
Apr 05, 2007 33.66 33.83 33.60 33.60 623,534 +0.00(+0.00%)
Apr 04, 2007 33.60 33.80 33.37 33.60 722,967 -0.06(-0.19%)
Apr 03, 2007 33.78 33.89 33.48 33.67 599,087 -0.12(-0.35%)
Apr 02, 2007 33.42 33.78 33.40 33.78 430,765 +0.39(+1.16%)
Mar 30, 2007 33.71 33.78 33.26 33.40 714,432 -0.32(-0.94%)
Mar 29, 2007 33.86 33.91 33.49 33.71 463,130 +0.06(+0.19%)
Mar 28, 2007 33.65 33.83 33.41 33.65 636,171 +0.18(+0.54%)
Mar 27, 2007 33.27 33.59 33.16 33.47 877,493 +0.05(+0.13%)
Mar 26, 2007 33.02 33.43 32.85 33.42 772,850 +0.59(+1.79%)
Mar 23, 2007 32.94 33.08 32.63 32.84 549,375 -0.01(-0.03%)
Mar 22, 2007 32.40 33.05 32.34 32.85 1,037,783 +0.59(+1.82%)
Mar 21, 2007 32.23 32.32 31.80 32.26 924,937 +0.19(+0.59%)
Mar 20, 2007 31.71 32.08 31.59 32.07 484,084 +0.27(+0.85%)
Mar 19, 2007 31.53 31.80 31.38 31.80 550,262 +0.65(+2.09%)
Mar 16, 2007 31.57 31.62 31.09 31.15 659,006 -0.35(-1.12%)
Mar 15, 2007 31.37 31.64 31.27 31.50 483,086 -0.02(-0.06%)
Mar 14, 2007 31.12 31.53 30.92 31.52 641,824 +0.33(+1.07%)
Mar 13, 2007 31.55 31.89 31.07 31.19 514,790 -0.36(-1.14%)
Mar 12, 2007 31.35 31.77 31.23 31.55 830,049 -0.19(-0.60%)
Mar 09, 2007 31.85 31.93 31.35 31.74 1,063,279 -0.02(-0.06%)
Mar 08, 2007 31.64 31.92 31.29 31.75 1,016,500 +0.30(+0.95%)
Mar 07, 2007 31.12 31.84 31.02 31.46 737,599 +0.33(+1.07%)
Mar 06, 2007 31.02 31.18 30.83 31.12 1,054,300 +0.34(+1.11%)
Mar 05, 2007 30.97 31.25 30.73 30.78 1,049,200 -0.40(-1.27%)
Mar 02, 2007 31.74 31.80 31.10 31.18 781,829 -0.40(-1.26%)
Mar 01, 2007 31.21 31.93 30.92 31.57 1,567,833 +0.14(+0.43%)
Feb 28, 2007 31.17 31.59 30.92 31.44 1,361,134 +0.24(+0.78%)
Feb 27, 2007 31.53 31.97 30.95 31.20 1,111,720 -0.83(-2.59%)
Feb 26, 2007 32.03 32.39 31.94 32.03 975,263 -0.03(-0.08%)
Feb 23, 2007 32.15 32.39 31.84 32.05 666,101 +0.04(+0.11%)
Feb 22, 2007 32.22 32.25 31.44 32.02 1,663,978 -0.07(-0.22%)
Feb 21, 2007 32.26 32.33 31.53 32.09 1,388,625 -0.20(-0.61%)
Feb 20, 2007 32.53 32.53 32.03 32.29 1,028,139 -0.23(-0.72%)
Feb 16, 2007 32.47 32.66 32.05 32.52 1,301,940 -0.05(-0.14%)
Feb 15, 2007 33.11 33.24 32.39 32.57 1,158,832 -0.87(-2.59%)
Feb 14, 2007 33.33 33.74 33.15 33.43 931,033 +0.15(+0.46%)
Feb 13, 2007 33.50 33.65 33.13 33.28 1,019,259 -0.04(-0.11%)
Feb 12, 2007 33.70 33.73 33.02 33.32 466,616 -0.39(-1.15%)
Feb 09, 2007 33.78 34.05 33.38 33.70 559,906 -0.14(-0.40%)
Feb 08, 2007 33.27 34.01 33.27 33.84 903,875 +0.48(+1.43%)
Feb 07, 2007 33.56 33.65 33.21 33.36 489,294 -0.09(-0.27%)
Feb 06, 2007 33.65 33.88 33.04 33.45 715,097 -0.10(-0.30%)
Feb 05, 2007 34.03 34.34 33.47 33.55 935,246 -0.35(-1.04%)
Feb 02, 2007 34.28 34.28 33.46 33.90 753,229 -0.16(-0.48%)
Feb 01, 2007 34.01 34.28 33.63 34.06 732,279 +0.25(+0.75%)
Jan 31, 2007 34.00 34.16 33.59 33.81 1,214,700 -0.19(-0.56%)
Jan 30, 2007 33.42 34.17 33.38 34.00 816,414 +0.89(+2.70%)
Jan 29, 2007 33.15 33.65 32.89 33.11 798,346 +0.00(+0.00%)
Jan 26, 2007 33.33 33.69 33.04 33.11 646,591 -0.02(-0.05%)
Jan 25, 2007 33.46 33.51 32.89 33.13 638,610 -0.32(-0.97%)
Jan 24, 2007 33.26 33.63 32.98 33.45 1,182,000 +0.19(+0.57%)
Jan 23, 2007 32.95 33.56 32.95 33.26 861,752 +0.58(+1.77%)
Jan 22, 2007 33.06 33.13 32.52 32.68 691,375 -0.08(-0.25%)
Jan 19, 2007 32.11 32.83 32.04 32.76 737,821 +0.76(+2.37%)
Jan 18, 2007 32.49 32.69 31.93 32.01 675,412 -0.49(-1.50%)
Jan 17, 2007 32.18 32.69 32.07 32.49 747,687 +0.32(+0.98%)
Jan 16, 2007 32.26 32.68 31.93 32.18 853,882 -0.08(-0.25%)
Jan 12, 2007 31.68 32.26 31.57 32.26 793,025 +0.69(+2.20%)
Jan 11, 2007 31.88 32.46 31.43 31.57 976,704 -0.26(-0.82%)
Jan 10, 2007 32.44 32.49 31.83 31.83 963,513 -0.79(-2.43%)
Jan 09, 2007 32.90 32.96 32.08 32.62 966,949 -0.35(-1.07%)
Jan 08, 2007 33.47 33.79 32.84 32.97 1,261,147 +0.22(+0.66%)
Jan 05, 2007 32.67 33.03 32.42 32.76 1,317,459 +0.09(+0.28%)
Jan 04, 2007 33.07 33.13 32.42 32.67 1,525,193 -0.41(-1.23%)
Jan 03, 2007 33.69 33.77 32.64 33.07 8,406,023 +0.14(+0.44%)
Dec 29, 2006 33.03 33.12 32.84 32.93 658,452 -0.17(-0.52%)
Dec 28, 2006 33.34 33.53 33.03 33.10 599,258 -0.23(-0.68%)
Dec 27, 2006 33.21 33.58 33.21 33.32 555,804 +0.04(+0.11%)
Dec 26, 2006 33.62 33.96 33.18 33.29 437,749 -0.42(-1.26%)
Dec 22, 2006 33.66 34.11 33.38 33.71 571,878 +0.06(+0.19%)
Dec 21, 2006 33.59 34.10 33.57 33.65 1,075,029 +0.06(+0.19%)
Dec 20, 2006 33.40 33.91 33.40 33.59 1,580,618 +0.15(+0.46%)
Dec 19, 2006 32.70 33.63 32.61 33.43 1,293,959 +0.41(+1.26%)
Dec 18, 2006 33.84 33.87 32.96 33.02 955,753 -0.91(-2.69%)
Dec 15, 2006 34.18 34.19 33.83 33.93 758,218 -0.13(-0.37%)
Dec 14, 2006 34.19 34.44 33.97 34.05 643,598 +0.13(+0.37%)
Dec 13, 2006 33.67 34.05 33.60 33.93 493,285 +0.22(+0.64%)
Dec 12, 2006 33.61 34.04 33.60 33.71 584,404 +0.02(+0.05%)
Dec 11, 2006 33.70 33.87 33.47 33.69 624,864 -0.25(-0.74%)
Dec 08, 2006 34.41 34.53 33.80 33.95 524,877 -0.23(-0.66%)
Dec 07, 2006 34.20 34.33 33.92 34.17 398,618 -0.10(-0.29%)
Dec 06, 2006 34.24 34.67 34.20 34.27 411,477 -0.12(-0.34%)
Dec 05, 2006 34.19 34.70 34.01 34.39 660,004 +0.29(+0.85%)
Dec 04, 2006 33.94 34.16 33.44 34.10 858,094 +0.00(+0.00%)
Dec 01, 2006 33.50 34.12 33.34 34.10 622,647 +0.17(+0.50%)
Nov 30, 2006 33.82 34.22 33.72 33.93 1,194,969 +0.11(+0.32%)
Nov 29, 2006 32.88 34.00 32.85 33.82 1,098,418 +0.98(+2.99%)
Nov 28, 2006 32.49 33.04 32.49 32.84 644,707 +0.47(+1.45%)
Nov 27, 2006 32.67 32.92 32.21 32.37 621,982 -0.27(-0.83%)
Nov 24, 2006 32.57 32.90 32.57 32.64 296,747 +0.20(+0.61%)
Nov 22, 2006 32.34 32.61 31.85 32.44 783,492 +0.06(+0.20%)
Nov 21, 2006 32.03 32.39 31.86 32.38 567,887 +0.60(+1.90%)
Nov 20, 2006 31.84 32.08 31.58 31.77 604,690 -0.15(-0.48%)
Nov 17, 2006 31.32 32.25 31.30 31.93 1,124,579 +0.39(+1.23%)
Nov 16, 2006 32.67 32.75 31.52 31.54 1,265,803 -1.03(-3.16%)
Nov 15, 2006 32.53 33.02 32.33 32.57 1,737,915 -0.05(-0.14%)
Nov 14, 2006 32.43 32.61 32.27 32.61 1,223,014 +0.34(+1.06%)
Nov 13, 2006 32.46 32.57 32.12 32.27 760,324 -0.52(-1.60%)
Nov 10, 2006 32.93 33.15 32.59 32.79 577,199 -0.36(-1.09%)
Nov 09, 2006 33.17 33.45 32.67 33.15 700,132 +0.22(+0.66%)
Nov 08, 2006 32.21 33.07 32.18 32.94 758,550 +0.70(+2.18%)
Nov 07, 2006 33.00 33.01 32.03 32.23 1,124,357 -0.83(-2.51%)
Nov 06, 2006 32.95 33.21 32.64 33.06 708,002 -0.05(-0.16%)
Nov 03, 2006 32.79 33.50 32.74 33.12 727,955 +0.64(+1.97%)
Nov 02, 2006 32.40 32.97 32.10 32.48 480,869 -0.15(-0.47%)
Nov 01, 2006 32.34 32.90 32.18 32.63 774,180 +0.14(+0.42%)
Oct 31, 2006 32.30 32.83 32.04 32.49 773,293 -0.01(-0.03%)
Oct 30, 2006 32.70 32.80 32.41 32.50 356,828 -0.42(-1.29%)
Oct 27, 2006 33.04 33.67 32.86 32.93 665,990 -0.32(-0.98%)
Oct 26, 2006 33.69 33.69 32.85 33.25 866,962 -0.14(-0.43%)
Oct 25, 2006 32.48 33.65 32.13 33.40 1,120,256 +0.92(+2.83%)
Oct 24, 2006 32.01 32.65 31.97 32.48 1,032,684 +0.29(+0.90%)
Oct 23, 2006 31.96 32.42 31.84 32.19 731,170 -0.02(-0.06%)
Oct 20, 2006 32.40 32.46 31.61 32.21 1,117,374 -0.06(-0.20%)
Oct 19, 2006 31.65 32.34 31.57 32.27 779,168 +0.85(+2.70%)
Oct 18, 2006 31.80 31.98 31.35 31.42 687,495 -0.20(-0.63%)
Oct 17, 2006 32.12 32.12 31.30 31.62 771,963 -0.42(-1.32%)
Oct 16, 2006 31.53 32.04 31.46 32.04 693,037 +0.58(+1.83%)
Oct 13, 2006 31.12 31.65 30.83 31.47 1,059,731 +0.63(+2.05%)
Oct 12, 2006 30.41 30.96 30.41 30.83 1,082,788 +0.43(+1.42%)
Oct 11, 2006 31.15 31.25 30.40 30.40 1,060,729 -0.72(-2.32%)
Oct 10, 2006 30.41 31.20 30.41 31.12 1,447,930 +0.72(+2.37%)
Oct 09, 2006 31.15 31.40 30.35 30.40 1,296,952 -0.49(-1.58%)
Oct 06, 2006 30.91 31.10 30.32 30.89 1,336,858 -0.01(-0.03%)
Oct 05, 2006 30.92 31.33 30.62 30.90 780,277 +0.55(+1.81%)
Oct 04, 2006 30.38 30.48 29.37 30.35 948,770 +0.19(+0.63%)
Oct 03, 2006 30.90 30.91 30.09 30.16 1,385,078 -0.82(-2.65%)
Oct 02, 2006 31.72 31.88 30.96 30.98 905,316 -0.77(-2.42%)
Sep 29, 2006 31.53 31.95 31.44 31.75 1,100,635 +0.22(+0.69%)
Sep 28, 2006 31.67 32.00 31.45 31.53 1,000,870 -0.05(-0.14%)
Sep 27, 2006 31.77 32.03 31.28 31.57 1,229,887 -0.01(-0.03%)
Sep 26, 2006 30.81 31.73 30.77 31.58 1,255,937 +0.54(+1.74%)
Sep 25, 2006 30.63 31.10 30.28 31.04 1,768,621 +0.41(+1.36%)
Sep 22, 2006 31.51 31.60 30.63 30.63 1,175,570 -0.70(-2.25%)
Sep 21, 2006 31.03 31.69 30.99 31.33 1,001,202 +0.38(+1.22%)
Sep 20, 2006 31.59 31.63 30.90 30.95 978,810 -0.64(-2.03%)
Sep 19, 2006 32.10 32.33 31.12 31.59 1,422,324 -0.52(-1.63%)
Sep 18, 2006 31.93 32.30 31.71 32.12 848,117 +0.45(+1.42%)
Sep 15, 2006 32.02 32.02 31.42 31.66 1,223,790 -0.43(-1.35%)
Sep 14, 2006 32.97 33.11 31.96 32.10 2,928,340 -0.94(-2.84%)
Sep 13, 2006 32.29 33.20 32.26 33.04 964,400 +0.83(+2.58%)
Sep 12, 2006 32.66 32.85 31.98 32.21 959,633 -0.12(-0.36%)
Sep 11, 2006 32.79 32.82 32.04 32.32 1,124,911 -0.88(-2.66%)
Sep 08, 2006 34.20 34.29 33.20 33.21 1,015,391 -0.99(-2.90%)
Sep 07, 2006 33.87 34.33 33.47 34.20 766,421 +0.17(+0.50%)
Sep 06, 2006 34.82 34.82 33.96 34.03 766,864 -1.02(-2.91%)
Sep 05, 2006 34.97 35.26 34.64 35.05 776,175 +0.06(+0.18%)
Sep 01, 2006 34.64 35.12 34.46 34.98 618,657 +0.43(+1.25%)
Aug 31, 2006 34.24 34.69 34.06 34.55 601,697 +0.31(+0.90%)
Aug 30, 2006 34.73 34.77 34.05 34.24 717,425 -0.51(-1.48%)
Aug 29, 2006 34.28 34.79 34.05 34.76 956,640 +0.12(+0.34%)
Aug 28, 2006 34.63 34.96 34.35 34.64 459,475 -0.40(-1.13%)
Aug 25, 2006 34.70 35.34 34.70 35.04 589,614 +0.60(+1.76%)
Aug 24, 2006 34.09 34.53 33.91 34.43 1,020,601 +0.43(+1.27%)
Aug 23, 2006 34.73 34.80 33.85 34.00 751,899 -0.79(-2.28%)
Aug 22, 2006 34.64 34.87 34.51 34.79 756,111 +0.09(+0.26%)
Aug 21, 2006 35.14 35.36 34.58 34.70 560,238 -0.23(-0.65%)
Aug 18, 2006 34.42 35.03 34.40 34.93 638,499 +0.70(+2.06%)
Aug 17, 2006 34.10 34.36 33.89 34.23 755,114 -0.03(-0.08%)
Aug 16, 2006 34.91 35.45 34.15 34.25 1,344,617 -0.59(-1.68%)
Aug 15, 2006 34.96 35.16 34.65 34.84 614,555 +0.01(+0.03%)
Aug 14, 2006 35.44 35.44 34.67 34.83 650,914 -0.60(-1.71%)
Aug 11, 2006 35.95 36.00 35.29 35.44 626,416 -0.42(-1.18%)
Aug 10, 2006 35.98 36.08 35.64 35.86 610,565 -0.21(-0.58%)
Aug 09, 2006 36.16 36.62 35.85 36.07 618,878 +0.29(+0.81%)
Aug 08, 2006 35.86 36.25 35.68 35.78 615,775 -0.18(-0.50%)
Aug 07, 2006 35.91 36.30 35.53 35.96 871,507 +0.23(+0.63%)
Aug 04, 2006 36.22 36.63 35.71 35.73 1,008,075 -0.19(-0.53%)
Aug 03, 2006 36.54 36.99 35.92 35.92 1,203,172 -1.50(-4.00%)
Aug 02, 2006 37.84 38.43 37.10 37.42 1,485,176 +0.05(+0.14%)
Aug 01, 2006 36.76 37.53 36.55 37.37 1,167,478 +0.53(+1.44%)
Jul 31, 2006 36.27 37.25 36.08 36.83 786,152 +0.93(+2.59%)
Jul 28, 2006 35.68 36.19 35.45 35.90 667,542 -0.04(-0.10%)
Jul 27, 2006 36.85 36.91 35.88 35.94 949,213 -0.35(-0.97%)
Jul 26, 2006 35.82 36.52 35.66 36.29 1,463,338 +0.50(+1.39%)
Jul 25, 2006 35.93 36.59 35.67 35.80 1,237,647 -0.13(-0.35%)
Jul 24, 2006 34.85 35.99 34.97 35.92 937,906 +1.07(+3.08%)
Jul 21, 2006 35.65 35.71 34.55 34.85 1,001,535 -0.79(-2.23%)
Jul 20, 2006 36.58 36.84 35.63 35.64 658,563 -0.89(-2.44%)
Jul 19, 2006 36.33 36.83 36.17 36.54 710,441 +0.21(+0.57%)
Jul 18, 2006 36.45 36.71 35.81 36.33 801,006 +0.41(+1.16%)
Jul 17, 2006 36.83 36.83 35.74 35.91 573,208 -0.92(-2.50%)
Jul 14, 2006 37.13 37.19 35.93 36.83 1,159,940 +0.13(+0.34%)
Jul 13, 2006 37.49 37.49 36.36 36.71 852,108 -0.46(-1.24%)
Jul 12, 2006 37.48 37.70 36.96 37.17 700,243 -0.23(-0.60%)
Jul 11, 2006 37.39 37.53 36.82 37.39 661,888 +0.23(+0.63%)
Jul 10, 2006 37.22 37.70 36.95 37.16 763,760 -0.06(-0.17%)
Jul 07, 2006 37.96 38.32 36.95 37.22 988,233 -0.72(-1.90%)
Jul 06, 2006 38.57 38.69 37.74 37.94 1,182,110 -0.63(-1.64%)
Jul 05, 2006 38.04 38.82 37.77 38.57 1,238,090 +0.22(+0.56%)
Jul 03, 2006 38.79 38.79 38.03 38.36 1,118,926 -0.43(-1.12%)
Jun 30, 2006 36.73 38.79 36.17 38.79 4,927,974 +2.25(+6.15%)
Jun 29, 2006 36.02 36.56 35.80 36.54 1,108,506 +0.78(+2.17%)
Jun 28, 2006 35.45 35.84 35.07 35.77 1,049,976 +0.51(+1.43%)
Jun 27, 2006 35.80 36.17 34.96 35.26 826,391 -0.39(-1.09%)
Jun 26, 2006 35.48 35.78 35.04 35.65 749,460 +0.10(+0.28%)
Jun 23, 2006 35.81 35.83 35.39 35.55 1,251,281 +1.44(+4.23%)
Jun 22, 2006 34.05 34.24 33.69 34.11 980,473 -0.08(-0.24%)
Jun 21, 2006 33.37 34.46 33.37 34.19 1,112,385 +1.05(+3.16%)
Jun 20, 2006 33.40 34.00 33.14 33.14 919,394 -0.23(-0.70%)
Jun 19, 2006 34.32 34.32 33.25 33.38 1,353,596 -0.94(-2.73%)
Jun 16, 2006 34.46 34.53 33.74 34.32 2,184,311 -0.14(-0.39%)
Jun 15, 2006 33.76 34.73 33.65 34.45 1,281,876 +1.08(+3.24%)
Jun 14, 2006 32.57 33.50 32.57 33.37 1,517,988 +0.75(+2.30%)
Jun 13, 2006 33.29 33.78 32.33 32.62 1,598,022 -1.21(-3.57%)
Jun 12, 2006 34.83 35.04 33.67 33.83 955,753 -0.82(-2.37%)
Jun 09, 2006 34.95 35.31 34.37 34.65 1,329,874 +0.04(+0.10%)
Jun 08, 2006 33.92 34.67 33.56 34.61 1,973,916 +0.33(+0.97%)
Jun 07, 2006 34.96 35.24 34.28 34.28 1,255,493 -0.85(-2.41%)
Jun 06, 2006 35.33 35.69 34.88 35.13 1,003,973 -0.20(-0.56%)
Jun 05, 2006 37.20 37.20 35.31 35.33 1,031,464 -1.48(-4.02%)
Jun 02, 2006 37.09 37.09 36.10 36.81 1,076,248 +0.21(+0.57%)
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.