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 (%)
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%)
Jun 01, 2009 30.09 31.40 30.09 31.16 1,836,451 +1.73(+5.89%)
May 29, 2009 29.13 29.79 28.88 29.43 2,001,009 +0.78(+2.74%)
May 28, 2009 27.74 28.77 27.11 28.64 1,317,671 +1.16(+4.24%)
May 27, 2009 28.13 28.44 27.29 27.48 1,452,564 -0.13(-0.46%)
May 26, 2009 25.92 27.65 25.55 27.60 1,594,634 +0.98(+3.69%)
May 22, 2009 26.87 27.27 26.52 26.62 1,123,923 -0.09(-0.34%)
May 21, 2009 27.45 27.51 26.07 26.71 2,268,277 -1.20(-4.30%)
May 20, 2009 28.07 29.13 27.78 27.91 1,868,570 +0.27(+0.98%)
May 19, 2009 26.91 27.90 26.59 27.64 2,477,405 +0.55(+2.03%)
May 18, 2009 25.16 27.23 25.16 27.09 2,473,085 +2.24(+9.00%)
May 15, 2009 25.04 25.85 24.66 24.85 2,429,825 -0.41(-1.61%)
May 14, 2009 24.78 25.57 23.95 25.26 1,741,192 +0.45(+1.82%)
May 13, 2009 26.10 26.30 24.60 24.81 2,529,988 -1.76(-6.62%)
May 12, 2009 26.73 26.89 25.51 26.57 2,243,642 +0.47(+1.80%)
May 11, 2009 26.23 26.56 25.54 26.10 2,281,655 -0.54(-2.03%)
May 08, 2009 26.25 27.21 26.04 26.64 3,598,847 +0.85(+3.29%)
May 07, 2009 26.97 27.59 25.30 25.79 2,968,881 -0.72(-2.72%)
May 06, 2009 26.03 26.67 25.47 26.51 1,959,589 +1.11(+4.37%)
May 05, 2009 26.52 26.95 24.81 25.40 2,352,733 -1.63(-6.04%)
May 04, 2009 26.65 27.04 26.53 27.04 2,711,533 +1.55(+6.09%)
May 01, 2009 24.16 25.98 23.81 25.48 2,373,755 +1.22(+5.02%)
Apr 30, 2009 24.98 25.37 23.79 24.27 2,191,201 -0.60(-2.43%)
Apr 29, 2009 23.95 25.16 23.87 24.87 2,793,278 +0.92(+3.84%)
Apr 28, 2009 23.16 24.35 23.16 23.95 1,838,488 +0.46(+1.96%)
Apr 27, 2009 23.69 23.80 23.21 23.49 1,811,966 -0.79(-3.27%)
Apr 24, 2009 23.86 24.51 23.35 24.28 2,535,668 +0.69(+2.94%)
Apr 23, 2009 23.25 23.78 22.72 23.59 2,682,508 +0.72(+3.16%)
Apr 22, 2009 22.75 23.61 22.53 22.87 1,885,157 -0.12(-0.51%)
Apr 21, 2009 21.80 23.28 21.80 22.99 1,758,374 +0.75(+3.37%)
Apr 20, 2009 23.29 23.29 21.95 22.24 2,314,908 -1.70(-7.09%)
Apr 17, 2009 22.45 24.36 22.45 23.93 2,488,387 +1.62(+7.28%)
Apr 16, 2009 21.67 22.49 21.43 22.31 1,830,765 +0.79(+3.69%)
Apr 15, 2009 21.47 21.75 21.08 21.52 1,658,562 -0.06(-0.29%)
Apr 14, 2009 21.40 22.41 21.11 21.58 1,991,508 -0.11(-0.50%)
Apr 13, 2009 20.94 21.89 20.69 21.69 2,006,901 +0.31(+1.43%)
Apr 09, 2009 20.79 21.90 20.71 21.38 2,966,068 +1.19(+5.90%)
Apr 08, 2009 19.67 20.51 18.97 20.19 2,535,152 +0.60(+3.09%)
Apr 07, 2009 19.49 20.16 19.27 19.58 2,445,434 -0.28(-1.41%)
Apr 06, 2009 18.75 19.93 18.75 19.86 2,841,431 +0.96(+5.06%)
Apr 03, 2009 17.95 18.98 17.93 18.91 2,007,029 +0.88(+4.90%)
Apr 02, 2009 17.57 18.45 17.57 18.02 1,664,124 +0.99(+5.83%)
Apr 01, 2009 16.21 17.21 15.93 17.03 1,773,489 +0.45(+2.72%)
Mar 31, 2009 17.00 17.20 16.56 16.58 1,279,498 -0.26(-1.55%)
Mar 30, 2009 17.19 17.34 16.35 16.84 1,564,406 -1.73(-9.33%)
Mar 26, 2009 18.67 19.02 18.02 18.57 2,224,983 +0.26(+1.43%)
Mar 25, 2009 18.26 18.65 17.59 18.31 2,661,409 +0.19(+1.05%)
Mar 24, 2009 18.22 18.59 17.60 18.12 2,156,551 -0.54(-2.90%)
Mar 23, 2009 18.03 18.66 17.97 18.66 2,048,393 +1.61(+9.47%)
Mar 20, 2009 17.99 18.23 16.87 17.05 1,573,053 -1.21(-6.64%)
Mar 19, 2009 17.65 18.28 17.53 18.26 2,366,259 +0.92(+5.33%)
Mar 18, 2009 17.00 17.50 16.28 17.34 2,393,809 -0.01(-0.05%)
Mar 17, 2009 16.33 17.35 16.24 17.35 1,741,637 +0.97(+5.89%)
Mar 16, 2009 16.26 17.09 15.93 16.38 1,405,809 +0.26(+1.62%)
Mar 13, 2009 16.11 16.28 15.70 16.12 0 +0.13(+0.79%)
Mar 12, 2009 15.17 16.09 14.97 15.99 2,001,499 +0.66(+4.29%)
Mar 11, 2009 15.63 16.06 15.02 15.34 1,654,270 -0.25(-1.62%)
Mar 10, 2009 15.08 15.81 14.93 15.59 2,588,278 +0.91(+6.21%)
Mar 09, 2009 14.15 15.35 14.15 14.68 2,439,085 +0.32(+2.20%)
Mar 06, 2009 15.25 15.46 13.85 14.36 0 -0.69(-4.56%)
Mar 05, 2009 15.94 16.10 14.81 15.05 2,972,987 -1.40(-8.50%)
Mar 04, 2009 16.11 16.75 15.74 16.45 3,085,031 +1.23(+8.06%)
Mar 02, 2009 17.21 17.42 15.16 15.22 3,603,576 -2.51(-14.15%)
Feb 27, 2009 17.18 18.59 16.93 17.73 0 -0.12(-0.66%)
Feb 26, 2009 18.92 18.92 17.75 17.84 3,423,620 -0.51(-2.75%)
Feb 25, 2009 17.90 18.75 17.38 18.35 3,794,723 +0.37(+2.06%)
Feb 24, 2009 17.64 18.08 16.82 17.98 4,313,265 +0.60(+3.43%)
Feb 23, 2009 18.70 18.85 17.34 17.38 3,614,810 -1.08(-5.86%)
Feb 20, 2009 19.24 19.39 17.98 18.47 2,928,141 -1.05(-5.36%)
Feb 19, 2009 20.05 20.26 19.31 19.51 2,667,379 -0.17(-0.87%)
Feb 18, 2009 21.59 21.89 19.65 19.68 3,748,952 -1.68(-7.85%)
Feb 17, 2009 22.24 22.33 21.30 21.36 2,739,605 -1.89(-8.15%)
Feb 13, 2009 22.72 23.80 22.59 23.26 1,832,290 +0.62(+2.75%)
Feb 12, 2009 21.50 22.63 21.18 22.63 2,964,084 +0.70(+3.21%)
Feb 11, 2009 22.96 23.34 21.48 21.93 2,759,448 -1.16(-5.04%)
Feb 10, 2009 25.58 25.58 22.84 23.09 3,139,789 -2.36(-9.28%)
Feb 09, 2009 25.35 26.13 25.13 25.46 1,337,015 +0.41(+1.66%)
Feb 06, 2009 23.99 25.08 23.75 25.04 1,346,027 +0.52(+2.13%)
Feb 05, 2009 23.28 24.63 23.10 24.52 1,181,150 +1.02(+4.34%)
Feb 04, 2009 22.64 24.07 22.32 23.50 2,036,357 +1.08(+4.83%)
Feb 03, 2009 22.48 22.63 21.76 22.42 1,852,265 +0.03(+0.12%)
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.