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, 2006 35.81 36.76 35.62 36.59 2,804,852 +0.84(+2.35%)
May 30, 2006 36.27 36.54 35.70 35.75 1,217,583 -0.20(-0.55%)
May 26, 2006 36.08 36.23 35.74 35.95 865,743 +0.04(+0.10%)
May 25, 2006 35.86 36.17 35.50 35.91 1,084,118 +0.51(+1.43%)
May 24, 2006 35.41 35.90 34.53 35.41 1,497,924 -0.24(-0.68%)
May 23, 2006 36.17 36.91 35.61 35.65 1,676,726 +0.00(+0.00%)
May 22, 2006 35.41 35.89 34.34 35.65 1,705,879 -0.07(-0.20%)
May 19, 2006 35.43 36.07 34.82 35.72 1,326,770 +0.30(+0.84%)
May 18, 2006 36.08 36.54 35.25 35.43 889,465 -0.51(-1.41%)
May 17, 2006 36.60 37.09 35.74 35.93 1,075,250 -0.67(-1.82%)
May 16, 2006 37.00 37.27 36.46 36.60 841,688 -0.32(-0.86%)
May 15, 2006 37.21 37.22 36.40 36.91 1,415,451 -0.97(-2.57%)
May 12, 2006 39.15 39.15 37.78 37.89 1,339,740 -1.43(-3.65%)
May 11, 2006 40.43 40.80 39.28 39.32 970,164 -0.61(-1.54%)
May 10, 2006 39.35 40.37 38.93 39.94 860,533 +0.37(+0.93%)
May 09, 2006 39.74 40.14 39.48 39.57 621,206 -0.22(-0.54%)
May 08, 2006 39.29 39.89 38.64 39.78 1,059,066 +0.02(+0.05%)
May 05, 2006 39.39 40.01 38.92 39.77 1,031,908 +0.60(+1.54%)
May 04, 2006 39.09 39.74 38.59 39.16 918,286 +0.05(+0.14%)
May 03, 2006 39.74 39.97 38.99 39.11 974,044 -0.86(-2.14%)
May 02, 2006 39.78 40.14 39.31 39.96 625,529 +0.62(+1.58%)
May 01, 2006 39.33 39.65 39.11 39.34 759,659 +0.60(+1.54%)
Apr 28, 2006 38.16 39.20 38.16 38.75 747,133 +0.50(+1.30%)
Apr 27, 2006 38.57 39.00 37.96 38.25 1,744,123 -0.94(-2.39%)
Apr 26, 2006 39.83 40.45 39.07 39.19 959,855 -0.69(-1.72%)
Apr 25, 2006 41.41 41.45 39.19 39.87 1,797,553 -1.31(-3.18%)
Apr 24, 2006 42.40 42.40 41.14 41.18 859,978 -1.22(-2.87%)
Apr 21, 2006 42.76 42.76 42.01 42.40 719,863 +0.50(+1.18%)
Apr 20, 2006 42.04 42.22 40.51 41.90 812,202 -0.32(-0.75%)
Apr 19, 2006 41.50 42.31 41.15 42.22 885,363 +0.46(+1.10%)
Apr 18, 2006 40.72 41.84 40.98 41.76 903,986 +1.05(+2.57%)
Apr 17, 2006 39.95 40.77 39.94 40.71 651,358 +1.11(+2.80%)
Apr 13, 2006 39.89 40.01 39.21 39.60 521,441 -0.29(-0.72%)
Apr 12, 2006 40.09 40.47 39.69 39.89 642,600 -0.20(-0.50%)
Apr 11, 2006 40.46 40.73 39.92 40.09 816,414 -0.03(-0.07%)
Apr 10, 2006 39.94 40.48 39.94 40.12 717,092 +0.59(+1.48%)
Apr 07, 2006 39.79 40.01 38.92 39.53 800,341 -0.26(-0.66%)
Apr 06, 2006 40.04 40.14 39.42 39.79 713,877 +0.08(+0.20%)
Apr 05, 2006 39.77 39.96 39.45 39.71 709,000 +0.29(+0.73%)
Apr 04, 2006 38.94 39.55 38.57 39.42 705,896 +0.41(+1.04%)
Apr 03, 2006 39.25 39.81 38.93 39.02 791,029 -0.01(-0.02%)
Mar 31, 2006 39.40 39.40 38.46 39.03 799,787 -0.54(-1.37%)
Mar 30, 2006 39.60 39.99 39.42 39.57 925,824 +0.14(+0.37%)
Mar 29, 2006 38.28 39.47 38.25 39.42 1,193,971 +1.25(+3.29%)
Mar 28, 2006 37.98 38.74 37.85 38.17 926,267 +0.50(+1.32%)
Mar 27, 2006 37.66 37.71 37.10 37.67 1,045,986 +0.44(+1.19%)
Mar 24, 2006 36.70 37.47 36.70 37.23 880,153 +0.58(+1.58%)
Mar 23, 2006 36.63 36.81 36.13 36.65 751,788 +0.32(+0.87%)
Mar 22, 2006 36.17 36.67 35.95 36.34 999,429 +0.25(+0.70%)
Mar 21, 2006 36.08 36.63 35.76 36.08 918,618 -0.30(-0.82%)
Mar 20, 2006 36.86 37.05 36.14 36.38 1,114,491 -0.53(-1.44%)
Mar 17, 2006 37.92 37.92 36.81 36.91 1,361,799 -0.63(-1.68%)
Mar 16, 2006 36.91 37.65 36.70 37.55 993,110 +0.65(+1.76%)
Mar 15, 2006 37.04 37.08 36.45 36.90 784,489 -0.14(-0.39%)
Mar 14, 2006 37.08 37.35 36.40 37.04 845,457 +0.13(+0.34%)
Mar 13, 2006 36.44 36.93 36.23 36.91 1,071,371 +0.83(+2.30%)
Mar 10, 2006 35.92 36.21 35.37 36.08 980,916 +0.15(+0.43%)
Mar 09, 2006 36.54 36.82 35.62 35.93 984,353 -0.42(-1.17%)
Mar 08, 2006 36.08 36.46 35.54 36.36 1,621,633 -0.17(-0.47%)
Mar 07, 2006 37.44 37.56 36.20 36.53 1,029,580 -0.88(-2.36%)
Mar 06, 2006 39.26 39.26 37.38 37.41 868,071 -1.84(-4.69%)
Mar 03, 2006 39.06 39.44 38.89 39.25 798,235 +0.13(+0.32%)
Mar 02, 2006 38.97 39.22 38.61 39.12 1,357,919 +0.28(+0.72%)
Mar 01, 2006 38.66 39.05 38.38 38.85 724,962 +0.36(+0.94%)
Feb 28, 2006 38.87 38.93 38.00 38.48 1,303,935 -0.39(-1.00%)
Feb 27, 2006 40.37 40.38 38.86 38.87 1,303,381 -1.96(-4.79%)
Feb 24, 2006 40.85 40.96 40.69 40.83 1,052,859 +0.41(+1.00%)
Feb 23, 2006 39.69 40.63 39.43 40.42 1,592,258 +0.53(+1.33%)
Feb 22, 2006 39.69 40.06 39.43 39.89 1,111,388 -0.25(-0.63%)
Feb 21, 2006 40.28 40.56 39.87 40.14 1,253,387 +0.16(+0.41%)
Feb 17, 2006 40.04 40.38 39.25 39.98 1,222,017 +0.47(+1.19%)
Feb 16, 2006 39.02 39.63 38.84 39.51 1,258,043 +0.72(+1.86%)
Feb 15, 2006 37.93 39.24 37.71 38.79 2,571,623 +1.75(+4.73%)
Feb 14, 2006 36.67 37.19 36.10 37.04 1,170,693 +0.15(+0.42%)
Feb 13, 2006 37.44 37.88 36.60 36.89 1,015,724 -0.48(-1.28%)
Feb 10, 2006 38.28 38.36 36.76 37.37 1,506,127 -0.85(-2.22%)
Feb 09, 2006 39.66 39.94 38.01 38.21 1,104,958 -1.30(-3.29%)
Feb 08, 2006 39.20 40.06 38.48 39.51 1,339,962 +0.32(+0.81%)
Feb 07, 2006 39.92 40.01 38.63 39.20 1,836,683 -1.46(-3.59%)
Feb 06, 2006 40.51 40.98 40.37 40.66 847,120 +0.38(+0.94%)
Feb 03, 2006 40.03 40.74 39.64 40.28 941,675 +0.25(+0.63%)
Feb 02, 2006 40.32 40.81 39.53 40.03 1,118,704 -0.25(-0.63%)
Feb 01, 2006 41.11 41.24 40.22 40.28 1,435,293 -0.82(-2.00%)
Jan 31, 2006 40.77 41.44 40.54 41.10 1,044,545 +0.34(+0.84%)
Jan 30, 2006 40.69 41.24 40.69 40.76 1,464,003 +0.06(+0.16%)
Jan 27, 2006 40.17 41.05 40.45 40.69 1,262,699 +0.53(+1.33%)
Jan 26, 2006 40.78 41.49 39.16 40.16 2,333,072 -1.39(-3.34%)
Jan 25, 2006 42.44 42.55 40.89 41.55 1,277,109 -0.91(-2.15%)
Jan 24, 2006 42.69 42.90 42.40 42.46 965,287 -0.22(-0.51%)
Jan 23, 2006 42.85 43.09 42.38 42.68 1,033,127 +0.05(+0.11%)
Jan 20, 2006 42.58 43.12 42.38 42.63 1,098,529 +0.35(+0.83%)
Jan 19, 2006 41.51 42.28 41.43 42.28 1,212,040 +0.78(+1.87%)
Jan 18, 2006 42.26 42.26 40.87 41.51 1,314,688 -0.75(-1.77%)
Jan 17, 2006 41.99 42.35 41.94 42.26 1,019,049 +0.68(+1.63%)
Jan 13, 2006 41.27 41.67 41.00 41.58 1,211,597 +0.25(+0.61%)
Jan 12, 2006 41.45 41.96 41.23 41.33 1,320,452 +0.10(+0.24%)
Jan 11, 2006 41.33 41.50 41.03 41.23 988,676 -0.10(-0.24%)
Jan 10, 2006 40.78 41.66 40.73 41.33 1,093,984 +0.56(+1.37%)
Jan 09, 2006 40.75 40.89 40.39 40.77 1,005,193 +0.17(+0.42%)
Jan 06, 2006 40.19 40.78 39.96 40.60 1,241,637 +1.04(+2.62%)
Jan 05, 2006 40.44 40.44 38.95 39.56 1,266,800 -0.75(-1.86%)
Jan 04, 2006 40.16 40.60 39.74 40.31 1,237,979 -0.17(-0.42%)
Jan 03, 2006 39.22 40.48 39.17 40.48 1,615,758 +1.68(+4.32%)
Dec 30, 2005 38.54 39.13 38.20 38.80 1,439,727 +0.24(+0.63%)
Dec 29, 2005 38.66 39.11 38.26 38.56 1,374,325 -0.21(-0.54%)
Dec 28, 2005 37.86 38.89 37.62 38.76 1,482,848 +1.31(+3.49%)
Dec 27, 2005 38.01 38.09 37.13 37.46 2,419,203 +0.10(+0.27%)
Dec 23, 2005 37.27 37.48 36.99 37.36 882,370 +0.10(+0.27%)
Dec 22, 2005 36.99 37.39 36.99 37.26 1,023,594 +0.04(+0.10%)
Dec 21, 2005 37.08 37.51 36.99 37.22 994,662 +0.37(+1.00%)
Dec 20, 2005 36.85 37.19 36.72 36.85 1,255,161 +0.14(+0.37%)
Dec 19, 2005 37.31 37.57 36.54 36.72 796,129 -0.46(-1.24%)
Dec 16, 2005 38.13 38.13 37.15 37.18 1,715,523 -0.86(-2.25%)
Dec 15, 2005 38.79 38.89 37.76 38.03 1,281,100 -0.53(-1.38%)
Dec 14, 2005 38.07 38.61 37.81 38.57 1,080,682 +0.63(+1.66%)
Dec 13, 2005 37.35 38.57 37.32 37.93 1,161,936 +0.67(+1.79%)
Dec 12, 2005 36.91 37.38 36.85 37.27 1,171,690 +1.07(+2.97%)
Dec 09, 2005 36.67 36.68 36.08 36.19 788,702 -0.38(-1.04%)
Dec 08, 2005 36.17 36.59 35.90 36.57 1,228,224 +0.48(+1.32%)
Dec 07, 2005 36.36 36.49 35.65 36.09 1,042,771 -0.26(-0.72%)
Dec 06, 2005 37.09 37.09 36.04 36.36 670,646 +0.13(+0.35%)
Dec 05, 2005 36.76 36.96 35.99 36.23 855,101 -0.03(-0.07%)
Dec 02, 2005 36.40 36.60 35.74 36.26 950,543 -0.05(-0.15%)
Dec 01, 2005 35.38 36.33 35.35 36.31 1,266,911 +1.21(+3.44%)
Nov 30, 2005 34.66 35.27 34.55 35.10 901,769 +0.53(+1.54%)
Nov 29, 2005 34.55 34.88 34.24 34.57 611,341 +0.33(+0.97%)
Nov 28, 2005 35.03 35.03 34.03 34.24 1,035,233 -0.80(-2.29%)
Nov 25, 2005 34.80 35.16 34.69 35.04 284,996 +0.23(+0.67%)
Nov 23, 2005 34.92 35.32 34.51 34.80 1,200,955 -0.12(-0.34%)
Nov 22, 2005 34.82 35.11 34.59 34.92 697,361 +0.35(+1.02%)
Nov 21, 2005 33.78 34.66 33.50 34.57 862,861 +1.19(+3.57%)
Nov 18, 2005 33.90 33.99 33.20 33.38 1,221,019 -0.51(-1.49%)
Nov 17, 2005 34.55 34.72 33.74 33.88 1,170,028 -0.08(-0.24%)
Nov 16, 2005 33.38 34.00 33.29 33.96 1,232,658 +0.68(+2.03%)
Nov 15, 2005 33.50 34.43 33.13 33.29 1,314,688 -0.22(-0.65%)
Nov 14, 2005 33.38 33.74 33.18 33.50 1,205,167 +0.44(+1.34%)
Nov 11, 2005 32.52 33.26 32.52 33.06 852,662 +0.21(+0.63%)
Nov 10, 2005 33.99 33.99 32.34 32.85 1,834,799 -1.23(-3.60%)
Nov 09, 2005 34.73 35.14 34.00 34.08 1,480,409 -0.76(-2.18%)
Nov 08, 2005 34.69 35.09 34.35 34.84 1,036,342 +0.03(+0.08%)
Nov 07, 2005 35.68 35.69 34.08 34.81 1,409,687 -0.97(-2.72%)
Nov 04, 2005 37.17 37.19 35.53 35.79 1,119,258 -1.38(-3.71%)
Nov 03, 2005 36.54 37.41 36.28 37.17 1,130,787 +0.99(+2.74%)
Nov 02, 2005 35.55 36.19 35.50 36.17 828,940 +0.23(+0.63%)
Nov 01, 2005 35.42 36.08 35.10 35.95 847,563 +0.53(+1.50%)
Oct 31, 2005 35.06 35.97 34.89 35.42 946,442 +0.36(+1.03%)
Oct 28, 2005 34.07 35.16 33.54 35.06 967,836 +0.98(+2.89%)
Oct 27, 2005 35.10 35.43 34.01 34.07 811,093 -0.91(-2.60%)
Oct 26, 2005 35.67 36.40 34.82 34.98 1,141,428 -0.69(-1.92%)
Oct 25, 2005 35.09 35.81 35.00 35.67 1,199,181 +0.58(+1.65%)
Oct 24, 2005 33.73 35.10 33.65 35.09 895,340 +0.91(+2.67%)
Oct 21, 2005 34.11 34.91 33.88 34.18 1,180,780 +0.07(+0.21%)
Oct 20, 2005 35.23 35.47 33.60 34.11 1,538,938 -1.52(-4.25%)
Oct 19, 2005 35.27 35.80 34.73 35.62 1,666,638 +0.26(+0.74%)
Oct 18, 2005 36.45 36.67 35.18 35.36 1,220,576 -1.18(-3.23%)
Oct 17, 2005 37.20 37.30 36.09 36.54 1,126,463 +0.25(+0.70%)
Oct 14, 2005 35.81 36.58 35.02 36.29 1,097,975 +0.64(+1.80%)
Oct 13, 2005 36.10 36.17 34.82 35.65 1,591,703 -0.81(-2.23%)
Oct 12, 2005 37.10 37.19 35.97 36.46 1,204,170 -0.63(-1.70%)
Oct 11, 2005 36.99 37.42 36.74 37.09 1,206,830 +0.56(+1.53%)
Oct 10, 2005 37.53 37.57 36.27 36.54 793,357 -0.97(-2.57%)
Oct 07, 2005 37.14 37.81 36.63 37.50 1,308,147 +0.86(+2.34%)
Oct 06, 2005 37.21 37.92 36.08 36.64 1,768,399 -1.27(-3.35%)
Oct 05, 2005 40.37 40.49 37.62 37.92 1,743,347 -2.48(-6.14%)
Oct 04, 2005 41.40 41.40 40.38 40.40 901,104 -1.04(-2.50%)
Oct 03, 2005 41.05 41.78 41.02 41.43 938,017 +0.54(+1.32%)
Sep 30, 2005 41.37 41.49 40.81 40.89 989,674 -0.47(-1.13%)
Sep 29, 2005 40.60 41.41 40.43 41.36 1,179,893 +0.95(+2.34%)
Sep 28, 2005 39.87 40.46 39.74 40.41 842,021 +0.74(+1.86%)
Sep 27, 2005 39.41 39.70 39.01 39.67 758,439 +0.26(+0.66%)
Sep 26, 2005 38.75 39.63 38.57 39.41 712,880 +0.48(+1.23%)
Sep 23, 2005 38.94 39.53 38.63 38.94 686,054 -0.60(-1.51%)
Sep 22, 2005 40.23 40.40 38.75 39.53 1,195,745 -0.40(-0.99%)
Sep 21, 2005 40.28 40.62 39.78 39.93 994,884 +0.27(+0.68%)
Sep 20, 2005 40.09 40.13 39.51 39.66 802,558 -0.44(-1.10%)
Sep 19, 2005 39.26 40.60 39.24 40.10 1,313,690 +1.12(+2.87%)
Sep 16, 2005 39.03 39.07 38.57 38.98 1,385,521 +0.25(+0.65%)
Sep 15, 2005 39.24 39.38 38.25 38.73 635,063 -0.20(-0.51%)
Sep 14, 2005 38.61 39.46 38.50 38.93 1,071,703 +0.51(+1.34%)
Sep 13, 2005 38.97 39.31 38.38 38.41 914,739 -0.51(-1.32%)
Sep 12, 2005 38.69 39.39 38.24 38.93 1,171,469 +0.23(+0.58%)
Sep 09, 2005 38.35 38.79 38.25 38.70 1,925,585 +0.72(+1.90%)
Sep 08, 2005 38.02 38.61 37.71 37.98 657,787 +0.03(+0.07%)
Sep 07, 2005 37.66 38.48 37.48 37.95 1,041,995 +0.06(+0.17%)
Sep 06, 2005 37.75 37.99 37.10 37.89 1,039,335 +0.13(+0.33%)
Sep 02, 2005 37.93 39.02 37.12 37.76 1,164,153 -0.98(-2.54%)
Sep 01, 2005 38.84 39.47 38.22 38.75 1,992,539 +0.19(+0.49%)
Aug 31, 2005 37.42 38.66 37.42 38.56 1,664,754 +1.14(+3.04%)
Aug 30, 2005 36.94 37.66 36.90 37.42 1,034,346 +0.76(+2.07%)
Aug 29, 2005 36.89 36.99 36.24 36.66 858,981 +0.36(+0.99%)
Aug 26, 2005 36.97 36.99 36.23 36.30 764,536 -0.64(-1.73%)
Aug 25, 2005 36.58 36.94 36.27 36.94 607,572 +0.37(+1.01%)
Aug 24, 2005 36.63 36.98 36.31 36.57 781,829 +0.10(+0.27%)
Aug 23, 2005 36.49 36.67 35.91 36.47 1,003,530 +0.54(+1.51%)
Aug 22, 2005 36.04 36.48 35.55 35.93 971,605 +0.23(+0.66%)
Aug 19, 2005 35.67 35.99 35.63 35.70 1,065,385 +0.48(+1.36%)
Aug 18, 2005 34.73 35.36 34.51 35.22 1,874,927 -0.40(-1.11%)
Aug 17, 2005 36.44 37.30 35.23 35.62 1,322,669 -0.73(-2.01%)
Aug 16, 2005 37.65 37.71 36.31 36.35 1,196,299 -1.24(-3.31%)
Aug 15, 2005 38.29 38.29 37.56 37.59 950,100 -0.68(-1.77%)
Aug 12, 2005 38.34 38.57 37.70 38.27 1,104,515 +0.09(+0.24%)
Aug 11, 2005 37.21 38.26 36.85 38.18 1,788,352 +1.01(+2.72%)
Aug 10, 2005 37.03 37.44 36.79 37.17 1,310,808 +0.13(+0.34%)
Aug 09, 2005 38.02 38.06 36.76 37.04 1,302,494 -0.97(-2.56%)
Aug 08, 2005 38.71 38.96 37.53 38.02 1,180,226 -0.59(-1.52%)
Aug 05, 2005 38.79 38.79 37.82 38.60 842,021 -0.05(-0.12%)
Aug 04, 2005 38.70 38.94 38.60 38.65 653,020 -0.10(-0.26%)
Aug 03, 2005 39.36 39.60 38.55 38.75 1,062,281 -0.58(-1.47%)
Aug 02, 2005 38.67 39.44 37.81 39.32 930,036 +0.66(+1.70%)
Aug 01, 2005 37.98 38.78 37.97 38.66 1,189,316 +0.83(+2.19%)
Jul 29, 2005 37.89 38.01 37.62 37.83 730,727 +0.10(+0.26%)
Jul 28, 2005 37.65 37.88 37.13 37.74 558,354 +0.22(+0.58%)
Jul 27, 2005 37.58 37.71 36.91 37.52 548,377 -0.03(-0.07%)
Jul 26, 2005 38.11 38.12 37.31 37.55 474,773 -0.34(-0.90%)
Jul 25, 2005 37.57 37.97 37.11 37.89 913,630 +0.23(+0.60%)
Jul 22, 2005 36.90 37.71 36.81 37.66 1,086,335 +1.16(+3.19%)
Jul 21, 2005 36.99 36.99 36.33 36.50 579,416 -0.54(-1.46%)
Jul 20, 2005 36.82 37.09 36.49 37.04 792,027 +0.22(+0.59%)
Jul 19, 2005 36.08 36.82 36.08 36.82 757,996 +0.82(+2.28%)
Jul 18, 2005 36.04 36.15 35.45 36.00 1,449,149 +0.05(+0.15%)
Jul 15, 2005 36.28 36.62 35.75 35.95 887,580 -0.32(-0.87%)
Jul 14, 2005 37.42 37.42 35.86 36.27 1,472,428 -0.73(-1.98%)
Jul 13, 2005 37.39 37.47 36.85 37.00 865,188 -0.38(-1.01%)
Jul 12, 2005 36.91 37.58 36.73 37.37 960,520 +0.62(+1.69%)
Jul 11, 2005 36.48 36.86 36.21 36.75 1,145,751 +0.14(+0.37%)
Jul 08, 2005 37.00 37.62 36.29 36.62 1,070,151 -0.26(-0.71%)
Jul 07, 2005 36.08 36.90 36.02 36.88 1,218,691 +0.32(+0.86%)
Jul 06, 2005 37.17 37.62 36.32 36.56 1,351,268 -0.42(-1.15%)
Jul 05, 2005 36.54 37.03 36.31 36.99 1,231,993 +0.78(+2.14%)
Jul 01, 2005 35.28 36.21 35.23 36.21 713,767 +1.11(+3.16%)
Jun 30, 2005 35.59 35.62 34.99 35.10 618,989 -0.20(-0.56%)
Jun 29, 2005 35.51 35.72 35.25 35.30 542,170 -0.21(-0.58%)
Jun 28, 2005 36.08 36.08 35.33 35.51 660,115 -0.62(-1.72%)
Jun 27, 2005 35.51 36.17 35.51 36.13 1,269,904 +0.63(+1.78%)
Jun 24, 2005 35.62 35.62 34.89 35.50 1,301,164 +0.36(+1.03%)
Jun 23, 2005 34.87 35.63 34.75 35.14 1,419,774 +0.27(+0.78%)
Jun 22, 2005 35.57 35.61 34.62 34.87 1,136,883 -0.30(-0.85%)
Jun 21, 2005 35.86 36.08 35.00 35.16 734,717 -1.01(-2.79%)
Jun 20, 2005 36.13 36.48 35.90 36.17 1,203,837 +0.23(+0.63%)
Jun 17, 2005 36.07 36.23 35.53 35.95 1,843,999 +0.15(+0.43%)
Jun 16, 2005 35.45 35.80 35.27 35.80 1,055,076 +0.36(+1.02%)
Jun 15, 2005 35.42 35.63 34.90 35.44 1,541,377 +0.07(+0.20%)
Jun 14, 2005 36.04 36.04 35.18 35.36 1,204,613 -0.71(-1.98%)
Jun 13, 2005 35.18 36.08 35.16 36.08 911,524 +0.89(+2.54%)
Jun 10, 2005 35.90 35.95 34.84 35.18 1,099,305 -0.72(-2.01%)
Jun 09, 2005 36.26 36.36 35.58 35.90 1,502,801 -0.31(-0.85%)
Jun 08, 2005 36.49 36.63 35.99 36.21 1,009,405 -0.32(-0.89%)
Jun 07, 2005 35.87 36.60 35.86 36.54 4,092,271 +0.71(+1.99%)
Jun 06, 2005 35.64 35.99 35.34 35.82 1,074,253 +0.46(+1.30%)
Jun 03, 2005 35.18 35.51 35.02 35.36 728,842 +0.17(+0.49%)
Jun 02, 2005 34.96 35.19 34.33 35.19 522,328 +0.48(+1.38%)
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.