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 (%)
Apr 29, 2011 99.56 100.71 99.08 100.28 824,429 +0.72(+0.72%)
Apr 28, 2011 99.80 100.50 98.47 99.56 456,042 -0.27(-0.27%)
Apr 27, 2011 99.88 100.84 97.92 99.83 731,620 +0.08(+0.08%)
Apr 26, 2011 99.18 99.92 98.02 99.75 451,495 +0.93(+0.95%)
Apr 25, 2011 98.95 99.51 97.93 98.82 676,188 -0.13(-0.13%)
Apr 21, 2011 98.50 99.13 97.43 98.95 512,991 +0.18(+0.18%)
Apr 20, 2011 97.12 98.95 96.52 98.76 655,999 +3.55(+3.73%)
Apr 19, 2011 95.36 96.32 94.53 95.21 1,031,094 -0.05(-0.05%)
Apr 18, 2011 95.89 96.31 93.83 95.26 962,849 -2.38(-2.44%)
Apr 15, 2011 98.01 98.46 96.60 97.64 547,888 -0.10(-0.10%)
Apr 14, 2011 96.64 98.07 95.72 97.74 733,578 +0.44(+0.45%)
Apr 13, 2011 98.76 99.44 96.62 97.30 895,341 -0.61(-0.62%)
Apr 12, 2011 101.75 101.75 97.10 97.91 1,019,911 -4.69(-4.57%)
Apr 11, 2011 106.19 106.31 102.11 102.60 602,213 -3.60(-3.39%)
Apr 08, 2011 105.60 106.79 105.31 106.20 525,042 +1.00(+0.95%)
Apr 07, 2011 104.41 105.27 102.72 105.20 502,405 +0.62(+0.59%)
Apr 06, 2011 106.32 106.94 102.71 104.59 685,375 -1.35(-1.28%)
Apr 05, 2011 106.62 106.93 105.79 105.94 652,769 -0.66(-0.62%)
Apr 04, 2011 106.59 106.75 105.80 106.60 520,294 +0.44(+0.42%)
Apr 01, 2011 105.57 106.90 105.09 106.16 649,169 +1.66(+1.59%)
Mar 31, 2011 104.25 105.75 103.48 104.50 590,676 +0.21(+0.20%)
Mar 30, 2011 104.29 104.29 104.29 104.29 778,644 +0.69(+0.67%)
Mar 29, 2011 100.56 104.49 99.19 103.60 802,554 +2.97(+2.96%)
Mar 28, 2011 102.12 103.96 100.49 100.62 633,241 -1.96(-1.91%)
Mar 25, 2011 100.00 102.91 99.34 102.58 767,365 +2.79(+2.80%)
Mar 24, 2011 100.76 101.16 98.95 99.79 560,345 -0.39(-0.39%)
Mar 23, 2011 101.31 101.58 98.92 100.18 802,126 -1.27(-1.25%)
Mar 22, 2011 101.17 101.85 99.32 101.45 974,321 +0.19(+0.19%)
Mar 21, 2011 100.61 101.30 99.94 101.26 933,557 +3.57(+3.66%)
Mar 18, 2011 99.36 99.59 96.70 97.69 1,374,863 -0.54(-0.55%)
Mar 17, 2011 96.24 98.75 95.53 98.23 1,037,569 +3.73(+3.94%)
Mar 16, 2011 96.83 98.37 92.97 94.50 1,127,631 -2.10(-2.18%)
Mar 15, 2011 97.03 97.53 96.48 96.61 693,870 -0.41(-0.42%)
Mar 14, 2011 96.90 97.65 94.45 97.01 1,174,253 -0.73(-0.75%)
Mar 11, 2011 95.09 98.88 94.03 97.75 981,256 +1.78(+1.85%)
Mar 10, 2011 98.86 98.86 93.76 95.97 1,492,936 -4.23(-4.22%)
Mar 09, 2011 101.39 102.45 99.64 100.20 672,131 -1.02(-1.01%)
Mar 08, 2011 103.03 103.03 100.53 101.22 508,102 -1.81(-1.76%)
Mar 07, 2011 103.92 105.17 101.28 103.03 599,248 -0.34(-0.33%)
Mar 04, 2011 104.35 104.96 102.40 103.38 713,508 -0.87(-0.83%)
Mar 03, 2011 102.46 104.75 102.45 104.25 926,727 +2.36(+2.31%)
Mar 02, 2011 103.24 103.98 101.50 101.89 1,127,979 -1.67(-1.61%)
Mar 01, 2011 105.77 106.36 103.06 103.56 911,015 -1.74(-1.65%)
Feb 28, 2011 106.22 106.95 104.22 105.30 877,079 -0.53(-0.51%)
Feb 25, 2011 104.82 105.86 104.22 105.84 783,531 +1.93(+1.86%)
Feb 24, 2011 103.79 104.39 102.33 103.91 1,212,364 +0.45(+0.44%)
Feb 23, 2011 101.78 104.11 101.78 103.45 1,490,613 +1.45(+1.42%)
Feb 22, 2011 103.00 106.01 100.27 102.00 1,685,763 -1.93(-1.86%)
Feb 18, 2011 103.35 104.28 101.30 103.93 1,494,557 +0.56(+0.54%)
Feb 17, 2011 101.32 103.91 101.26 103.37 1,583,204 +1.45(+1.42%)
Feb 16, 2011 98.35 102.54 96.74 101.92 1,794,357 +4.81(+4.95%)
Feb 15, 2011 98.60 98.66 96.19 97.11 1,135,803 -1.80(-1.82%)
Feb 14, 2011 96.25 99.06 96.12 98.92 882,293 +2.92(+3.04%)
Feb 11, 2011 95.52 96.42 95.03 96.00 875,535 +0.26(+0.27%)
Feb 10, 2011 95.80 97.28 95.24 95.74 1,256,881 -0.57(-0.59%)
Feb 09, 2011 95.84 97.19 95.44 96.31 1,307,608 +0.42(+0.43%)
Feb 08, 2011 93.63 96.10 92.93 95.89 1,302,211 +2.59(+2.78%)
Feb 07, 2011 94.12 95.12 92.96 93.30 1,068,803 -0.44(-0.46%)
Feb 04, 2011 94.06 94.40 92.23 93.73 608,015 -0.38(-0.40%)
Feb 03, 2011 95.24 95.80 93.14 94.11 1,098,117 -1.25(-1.31%)
Feb 02, 2011 95.29 96.13 94.65 95.36 925,274 +0.29(+0.31%)
Feb 01, 2011 94.65 96.11 94.35 95.07 1,077,615 +0.72(+0.77%)
Jan 31, 2011 90.83 94.59 90.80 94.35 1,332,069 +3.53(+3.89%)
Jan 28, 2011 91.36 91.96 89.97 90.82 1,375,696 -0.24(-0.26%)
Jan 27, 2011 91.37 92.13 90.82 91.05 1,155,406 -0.29(-0.32%)
Jan 26, 2011 88.46 91.51 88.05 91.34 1,094,962 +3.41(+3.87%)
Jan 25, 2011 88.22 88.38 86.93 87.93 1,016,241 -0.64(-0.73%)
Jan 24, 2011 86.52 88.65 86.13 88.58 712,031 +2.05(+2.37%)
Jan 21, 2011 87.80 89.32 85.96 86.53 884,240 -0.79(-0.90%)
Jan 20, 2011 86.02 87.74 84.34 87.32 1,405,563 +0.96(+1.11%)
Jan 19, 2011 89.85 89.85 86.11 86.36 923,878 -3.69(-4.10%)
Jan 18, 2011 87.89 90.05 87.56 90.05 1,075,041 +1.90(+2.16%)
Jan 14, 2011 86.48 88.33 86.29 88.14 890,278 +1.20(+1.38%)
Jan 13, 2011 85.52 87.89 85.38 86.95 832,545 +1.27(+1.48%)
Jan 12, 2011 84.63 85.68 84.20 85.68 829,515 +1.48(+1.75%)
Jan 11, 2011 83.63 84.87 83.30 84.20 595,471 +1.16(+1.40%)
Jan 10, 2011 81.99 83.53 80.61 83.04 962,306 +0.82(+0.99%)
Jan 07, 2011 80.86 82.41 80.50 82.23 732,938 +1.40(+1.73%)
Jan 06, 2011 82.02 84.07 80.19 80.83 1,163,343 -0.87(-1.06%)
Jan 05, 2011 80.13 81.76 79.77 81.70 454,999 +1.20(+1.49%)
Jan 04, 2011 81.70 82.42 79.37 80.50 579,859 -1.04(-1.28%)
Jan 03, 2011 81.27 83.12 81.14 81.55 482,180 +1.33(+1.66%)
Dec 31, 2010 81.02 81.19 80.20 80.21 368,062 -0.92(-1.14%)
Dec 30, 2010 80.60 82.33 80.55 81.14 487,628 +0.45(+0.56%)
Dec 29, 2010 80.80 81.01 80.30 80.69 685,257 +0.15(+0.19%)
Dec 28, 2010 81.16 81.27 80.31 80.53 472,190 -0.24(-0.29%)
Dec 27, 2010 80.77 81.15 80.27 80.77 200,103 -0.23(-0.28%)
Dec 23, 2010 81.47 81.88 80.81 80.99 255,478 -0.42(-0.51%)
Dec 22, 2010 81.55 82.05 80.93 81.41 495,317 +0.31(+0.38%)
Dec 21, 2010 80.61 81.25 79.95 81.10 456,588 +0.85(+1.06%)
Dec 20, 2010 80.10 80.42 78.32 80.25 923,724 +0.32(+0.40%)
Dec 17, 2010 81.08 81.08 79.36 79.93 1,570,404 -0.16(-0.20%)
Dec 16, 2010 79.13 80.14 78.72 80.10 744,682 +1.00(+1.26%)
Dec 15, 2010 77.93 79.38 77.77 79.10 882,264 +0.87(+1.11%)
Dec 14, 2010 77.80 78.96 77.24 78.23 435,157 +0.31(+0.40%)
Dec 13, 2010 78.25 78.48 77.59 77.92 587,758 +0.24(+0.30%)
Dec 10, 2010 78.18 78.18 77.18 77.69 443,329 -0.49(-0.63%)
Dec 09, 2010 78.06 78.95 77.13 78.18 531,368 +0.82(+1.05%)
Dec 08, 2010 78.74 79.29 76.93 77.36 715,414 -1.50(-1.90%)
Dec 07, 2010 79.98 80.36 78.62 78.86 619,884 -0.23(-0.29%)
Dec 06, 2010 78.77 79.69 78.52 79.08 591,488 +0.41(+0.52%)
Dec 03, 2010 77.09 78.89 76.98 78.67 947,392 +0.91(+1.17%)
Dec 02, 2010 76.16 77.81 75.89 77.77 854,309 +1.89(+2.50%)
Dec 01, 2010 74.32 75.95 74.04 75.87 881,094 +2.95(+4.05%)
Nov 30, 2010 72.84 73.59 72.63 72.92 693,161 -0.99(-1.35%)
Nov 29, 2010 73.56 74.29 71.97 73.92 707,268 -0.12(-0.16%)
Nov 26, 2010 73.74 74.34 73.39 74.04 303,350 -0.63(-0.85%)
Nov 24, 2010 73.70 74.67 74.67 74.67 434,706 +1.44(+1.97%)
Nov 23, 2010 74.05 74.65 73.01 73.23 456,953 -1.72(-2.30%)
Nov 22, 2010 73.98 75.10 73.14 74.95 960,203 +0.63(+0.85%)
Nov 19, 2010 74.44 74.52 73.85 74.32 1,460,174 -0.21(-0.28%)
Nov 18, 2010 74.42 74.89 73.90 74.52 1,323,840 +1.19(+1.62%)
Nov 17, 2010 72.19 73.70 71.62 73.34 1,361,459 +1.02(+1.42%)
Nov 16, 2010 72.50 72.81 71.38 72.31 1,377,707 -1.63(-2.21%)
Nov 15, 2010 74.06 75.05 73.82 73.94 689,956 +0.36(+0.49%)
Nov 12, 2010 74.27 74.74 73.20 73.58 674,300 -1.07(-1.43%)
Nov 11, 2010 73.57 75.34 73.57 74.65 932,738 +0.45(+0.61%)
Nov 10, 2010 73.95 74.72 73.27 74.20 718,292 +0.16(+0.22%)
Nov 09, 2010 73.69 75.36 73.58 74.04 1,351,896 +0.75(+1.03%)
Nov 08, 2010 71.67 73.32 71.36 73.28 883,639 +0.98(+1.35%)
Nov 05, 2010 72.74 72.80 71.71 72.31 764,284 -0.54(-0.75%)
Nov 04, 2010 71.59 73.16 71.33 72.85 1,069,946 +2.35(+3.34%)
Nov 03, 2010 71.63 72.10 67.47 70.50 2,856,255 -0.98(-1.37%)
Nov 02, 2010 70.79 71.93 70.32 71.47 784,829 +1.30(+1.86%)
Nov 01, 2010 69.97 71.27 69.70 70.17 1,215,205 +0.70(+1.00%)
Oct 29, 2010 69.30 69.97 68.86 69.47 902,693 +0.43(+0.62%)
Oct 28, 2010 68.31 69.69 67.66 69.05 1,151,946 +1.09(+1.60%)
Oct 27, 2010 64.57 68.16 64.06 67.96 1,807,501 +2.63(+4.02%)
Oct 25, 2010 65.99 66.45 65.12 65.34 1,109,168 -0.38(-0.58%)
Oct 22, 2010 65.80 66.16 65.32 65.72 810,436 +0.04(+0.06%)
Oct 21, 2010 65.93 66.53 64.81 65.68 1,334,942 +0.81(+1.24%)
Oct 20, 2010 64.56 65.54 63.73 64.87 812,112 +0.63(+0.99%)
Oct 19, 2010 65.45 65.75 63.54 64.24 942,178 -2.31(-3.47%)
Oct 18, 2010 65.99 66.85 65.54 66.55 592,997 +0.48(+0.73%)
Oct 15, 2010 66.80 67.01 65.79 66.07 858,807 -0.53(-0.80%)
Oct 14, 2010 66.59 66.92 66.40 66.60 1,571,301 -0.24(-0.35%)
Oct 13, 2010 68.16 68.43 66.65 66.84 2,111,027 -1.10(-1.61%)
Oct 12, 2010 67.15 68.11 66.67 67.93 995,858 -0.28(-0.41%)
Oct 11, 2010 67.75 68.92 67.57 68.22 832,238 +0.64(+0.95%)
Oct 08, 2010 67.57 67.95 65.92 67.57 1,122,969 +1.79(+2.72%)
Oct 07, 2010 65.83 66.00 64.73 65.78 1,282,397 +0.59(+0.90%)
Oct 06, 2010 63.67 65.27 63.37 65.19 1,147,470 +1.52(+2.39%)
Oct 05, 2010 62.91 64.13 62.50 63.67 1,551,741 +1.76(+2.84%)
Oct 04, 2010 61.92 63.63 61.61 61.91 1,522,559 -0.52(-0.84%)
Oct 01, 2010 62.44 62.46 59.27 62.44 2,079,205 +2.53(+4.23%)
Sep 30, 2010 59.91 61.55 58.84 59.91 2,209 -1.14(-1.86%)
Sep 29, 2010 60.82 62.57 60.23 61.05 1,102,085 +0.11(+0.18%)
Sep 28, 2010 62.25 62.26 59.74 60.94 1,453,712 -0.90(-1.45%)
Sep 27, 2010 61.87 62.68 61.61 61.83 906,706 +0.09(+0.15%)
Sep 24, 2010 61.05 62.84 60.28 61.74 895,214 +1.70(+2.83%)
Sep 23, 2010 60.23 60.66 59.32 60.04 1,005,494 -0.91(-1.49%)
Sep 22, 2010 61.64 62.20 60.40 60.95 1,093,004 -0.88(-1.42%)
Sep 21, 2010 63.14 63.35 60.69 61.82 1,282,690 -1.38(-2.18%)
Sep 20, 2010 62.20 63.42 61.43 63.20 594,518 +1.12(+1.81%)
Sep 17, 2010 62.08 62.97 61.87 62.08 914,835 -0.18(-0.29%)
Sep 15, 2010 62.57 63.15 62.06 62.26 912,345 -0.96(-1.52%)
Sep 14, 2010 62.46 63.88 62.01 63.22 900,463 +0.71(+1.13%)
Sep 13, 2010 62.19 62.95 61.79 62.51 521,879 +0.94(+1.53%)
Sep 10, 2010 61.12 62.41 60.93 61.57 755,952 +0.81(+1.33%)
Sep 09, 2010 61.78 61.78 60.50 60.77 470,222 -0.08(-0.13%)
Sep 08, 2010 60.54 62.13 60.54 60.85 754,980 +0.27(+0.45%)
Sep 07, 2010 61.63 61.67 60.39 60.58 616,886 -1.52(-2.45%)
Sep 03, 2010 62.67 63.06 61.68 62.10 709,074 +0.56(+0.91%)
Sep 02, 2010 60.85 61.53 60.06 61.53 161 +0.50(+0.82%)
Sep 01, 2010 60.52 61.99 60.52 61.04 1,194,376 +1.60(+2.70%)
Aug 31, 2010 59.46 60.50 58.69 59.43 10,936 +0.05(+0.08%)
Aug 30, 2010 60.34 61.81 59.31 59.39 998,966 -1.42(-2.34%)
Aug 27, 2010 60.30 61.00 58.07 60.81 1,248,558 +2.04(+3.47%)
Aug 26, 2010 58.95 59.55 58.39 58.77 935,776 +0.49(+0.84%)
Aug 25, 2010 58.30 59.16 56.92 58.29 1,519,677 -0.69(-1.17%)
Aug 24, 2010 59.67 60.47 58.89 58.97 122 -1.89(-3.11%)
Aug 23, 2010 62.27 62.30 60.79 60.86 888,083 -0.81(-1.32%)
Aug 20, 2010 62.02 62.19 60.44 61.68 937,373 -0.71(-1.13%)
Aug 19, 2010 62.87 63.65 62.05 62.39 122 -0.96(-1.51%)
Aug 18, 2010 62.64 63.97 62.40 63.35 1,848,429 +0.72(+1.14%)
Aug 17, 2010 62.50 63.04 61.97 62.63 1,948,402 +0.77(+1.24%)
Aug 16, 2010 58.82 62.31 58.82 61.86 1,254,348 +0.24(+0.38%)
Aug 13, 2010 61.63 62.20 59.87 61.63 2,776,740 +1.86(+3.10%)
Aug 12, 2010 60.23 60.67 59.32 59.77 2,561,310 -1.37(-2.24%)
Aug 11, 2010 63.04 63.14 60.96 61.14 1,501,440 -3.37(-5.22%)
Aug 10, 2010 64.41 65.08 63.92 64.50 1,416,930 -1.05(-1.60%)
Aug 09, 2010 66.23 66.43 65.02 65.55 864,536 -0.01(-0.01%)
Aug 06, 2010 65.56 66.50 64.36 65.56 1,649,938 -0.63(-0.96%)
Aug 05, 2010 66.16 66.98 65.66 66.19 1,540,322 -0.36(-0.54%)
Aug 04, 2010 63.07 66.76 62.12 66.56 3,767,212 +3.12(+4.92%)
Aug 03, 2010 64.03 64.69 62.79 63.44 1,589,435 -1.09(-1.70%)
Aug 02, 2010 63.70 64.64 62.77 64.53 1,814,321 +2.26(+3.63%)
Jul 30, 2010 62.39 63.61 60.86 62.27 2,014,081 -0.16(-0.26%)
Jul 29, 2010 64.07 64.62 61.42 62.43 2,462,795 -1.11(-1.75%)
Jul 28, 2010 66.06 66.06 62.86 63.55 3,332,292 -3.07(-4.61%)
Jul 27, 2010 69.35 69.72 66.18 66.62 331 -2.17(-3.15%)
Jul 26, 2010 69.05 69.11 68.09 68.79 1,031,516 +0.34(+0.50%)
Jul 23, 2010 68.24 68.74 67.25 68.45 1,023,723 -0.15(-0.22%)
Jul 22, 2010 68.04 69.39 67.50 68.60 1,033,964 +1.97(+2.96%)
Jul 21, 2010 68.17 68.45 66.32 66.63 1,201,281 -0.92(-1.37%)
Jul 20, 2010 64.78 67.92 64.21 67.55 1,310,737 +1.87(+2.85%)
Jul 19, 2010 64.56 65.89 63.88 65.68 1,435,011 +1.29(+2.01%)
Jul 16, 2010 64.39 67.34 64.21 64.39 1,891,853 -2.48(-3.71%)
Jul 15, 2010 68.06 68.20 66.35 66.86 1,318,398 -1.21(-1.78%)
Jul 14, 2010 67.23 68.59 66.58 68.08 1,460,221 +0.71(+1.06%)
Jul 13, 2010 67.36 67.70 65.44 67.36 465 +0.97(+1.46%)
Jul 12, 2010 67.83 68.02 65.81 66.39 1,748,554 -1.13(-1.67%)
Jul 09, 2010 67.52 68.79 66.89 67.52 1,243,881 -0.10(-0.15%)
Jul 08, 2010 68.59 68.59 66.06 67.62 1,523,082 +0.03(+0.04%)
Jul 07, 2010 64.54 67.60 64.54 67.60 1,414,009 +3.51(+5.47%)
Jul 06, 2010 64.72 65.89 63.27 64.09 2,038 +0.64(+1.01%)
Jul 02, 2010 63.45 65.24 62.72 63.45 1,270,618 +0.03(+0.04%)
Jul 01, 2010 64.78 65.12 61.37 63.42 1,914,517 -1.30(-2.01%)
Jun 30, 2010 64.83 66.33 64.20 64.72 2,097,477 +0.14(+0.21%)
Jun 29, 2010 64.73 66.00 63.91 64.59 2,202,826 -1.37(-2.08%)
Jun 25, 2010 65.96 66.44 63.78 65.96 3,463,288 +0.90(+1.39%)
Jun 24, 2010 66.00 67.40 64.71 65.06 1,414,728 -1.46(-2.19%)
Jun 23, 2010 65.87 67.03 65.06 66.51 1,631,673 +0.39(+0.59%)
Jun 22, 2010 70.06 70.15 65.67 66.12 2,562,513 -3.95(-5.64%)
Jun 21, 2010 73.27 73.27 69.33 70.07 1,897,785 -1.95(-2.71%)
Jun 18, 2010 72.03 72.57 70.96 72.03 1,656,396 +0.31(+0.43%)
Jun 17, 2010 72.91 73.11 70.90 71.72 2,100,627 -0.32(-0.44%)
Jun 16, 2010 71.25 73.64 70.34 72.04 2,393,578 -0.51(-0.70%)
Jun 15, 2010 72.48 73.13 71.68 72.54 2,184,278 +0.39(+0.54%)
Jun 14, 2010 72.78 73.69 71.63 72.15 2,360,015 +0.53(+0.74%)
Jun 11, 2010 68.71 71.88 68.69 71.62 1,833,573 +1.28(+1.83%)
Jun 10, 2010 70.22 70.72 69.17 70.34 1,699,057 +1.94(+2.84%)
Jun 09, 2010 68.99 70.82 68.04 68.39 1,835,406 +0.58(+0.85%)
Jun 08, 2010 67.75 68.75 66.09 67.81 1,797,265 -0.25(-0.37%)
Jun 07, 2010 67.49 70.65 67.39 68.07 2,213,276 +0.84(+1.25%)
Jun 04, 2010 67.23 71.64 66.65 67.23 2,647,209 -2.69(-3.85%)
Jun 03, 2010 71.04 71.04 66.99 69.92 3,324,008 -1.20(-1.69%)
Jun 02, 2010 67.93 71.18 67.91 71.12 9,884 +3.91(+5.81%)
Jun 01, 2010 65.89 68.93 65.51 67.22 2,889,193 +0.78(+1.17%)
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%)
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.