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 (%)
Mar 31, 2008 49.62 49.86 48.50 49.38 1,332,638 -0.19(-0.38%)
Mar 28, 2008 49.46 50.48 49.38 49.57 1,067,184 +0.11(+0.22%)
Mar 27, 2008 50.46 51.00 49.46 49.46 1,533,856 -1.06(-2.09%)
Mar 26, 2008 48.12 50.73 48.12 50.52 1,692,567 +2.10(+4.34%)
Mar 25, 2008 46.68 48.67 46.56 48.42 1,458,553 +1.87(+4.01%)
Mar 24, 2008 45.80 46.99 45.55 46.55 1,302,630 +0.75(+1.63%)
Mar 21, 2008 46.04 46.09 44.68 45.80 1,768,901 +0.00(+0.00%)
Mar 20, 2008 46.04 46.09 44.68 45.80 1,768,901 -0.29(-0.63%)
Mar 19, 2008 47.60 47.79 46.03 46.09 2,043,022 -1.72(-3.60%)
Mar 18, 2008 47.26 47.94 46.87 47.81 1,108,820 +1.30(+2.79%)
Mar 17, 2008 47.12 47.31 45.81 46.51 2,208,506 -1.66(-3.45%)
Mar 14, 2008 49.10 49.10 47.52 48.17 1,805,062 -0.78(-1.60%)
Mar 13, 2008 47.51 49.15 47.21 48.96 2,412,274 +0.97(+2.01%)
Mar 12, 2008 47.61 48.23 47.28 47.99 1,498,213 +0.52(+1.10%)
Mar 11, 2008 46.89 47.59 46.27 47.47 1,485,230 +1.01(+2.17%)
Mar 10, 2008 47.00 47.22 46.05 46.46 1,112,274 -0.38(-0.81%)
Mar 07, 2008 46.68 47.41 46.37 46.84 1,207,561 -0.43(-0.92%)
Mar 06, 2008 48.13 48.52 47.10 47.27 1,467,759 -1.15(-2.37%)
Mar 05, 2008 47.90 48.77 47.90 48.42 1,606,810 +0.64(+1.34%)
Mar 04, 2008 47.01 48.15 46.52 47.78 2,287,385 +0.37(+0.78%)
Mar 03, 2008 47.43 47.70 46.60 47.41 2,318,806 -0.14(-0.28%)
Feb 29, 2008 48.47 48.47 47.44 47.54 2,452,347 -1.11(-2.28%)
Feb 28, 2008 46.94 48.98 46.94 48.65 2,516,411 +1.38(+2.92%)
Feb 27, 2008 46.86 47.54 46.75 47.27 2,002,969 +0.23(+0.50%)
Feb 26, 2008 45.71 47.45 45.65 47.04 2,399,466 +0.84(+1.82%)
Feb 25, 2008 45.03 46.30 44.93 46.20 1,973,505 +1.22(+2.71%)
Feb 22, 2008 44.27 45.14 43.67 44.98 1,677,722 +0.69(+1.55%)
Feb 21, 2008 44.50 44.55 43.64 44.29 2,051,160 -0.04(-0.08%)
Feb 20, 2008 43.15 45.22 42.93 44.33 3,812,019 +2.46(+5.88%)
Feb 19, 2008 41.04 42.33 40.83 41.87 1,281,257 +1.52(+3.76%)
Feb 18, 2008 40.76 41.13 39.59 40.35 0 +0.00(+0.00%)
Feb 15, 2008 40.76 41.13 39.59 40.35 962,849 -0.66(-1.61%)
Feb 14, 2008 40.83 41.22 40.69 41.01 1,128,514 +0.11(+0.26%)
Feb 13, 2008 40.74 40.95 40.50 40.90 1,490,608 +0.54(+1.34%)
Feb 12, 2008 40.85 41.02 40.00 40.36 633,563 -0.36(-0.89%)
Feb 11, 2008 39.58 40.77 39.54 40.72 1,543,081 +1.30(+3.30%)
Feb 08, 2008 37.92 39.53 37.92 39.42 1,513,860 +1.41(+3.70%)
Feb 07, 2008 36.62 38.10 36.40 38.02 1,229,998 +1.25(+3.41%)
Feb 06, 2008 37.36 37.44 36.67 36.76 717,314 -0.32(-0.85%)
Feb 05, 2008 37.45 37.75 37.08 37.08 845,069 -0.97(-2.56%)
Feb 04, 2008 37.56 38.21 37.19 38.05 529,972 +0.46(+1.22%)
Feb 01, 2008 36.95 37.62 36.79 37.59 724,520 +0.78(+2.11%)
Jan 31, 2008 35.80 37.08 35.70 36.82 1,332,041 +0.32(+0.89%)
Jan 30, 2008 36.32 37.41 36.28 36.49 733,608 -0.14(-0.37%)
Jan 29, 2008 36.40 36.76 36.25 36.63 865,274 +0.36(+1.00%)
Jan 28, 2008 35.25 36.27 34.95 36.27 731,438 +0.95(+2.68%)
Jan 25, 2008 36.20 36.66 35.20 35.32 974,376 -0.61(-1.71%)
Jan 24, 2008 35.38 36.10 35.20 35.93 1,139,941 +0.69(+1.97%)
Jan 23, 2008 35.04 35.31 33.41 35.24 1,856,193 -0.61(-1.71%)
Jan 22, 2008 35.20 36.25 34.40 35.85 1,435,047 -0.75(-2.05%)
Jan 21, 2008 36.69 37.59 35.99 36.60 0 +0.00(+0.00%)
Jan 18, 2008 36.69 37.59 35.99 36.60 1,173,741 -0.02(-0.05%)
Jan 17, 2008 37.48 38.13 36.54 36.62 1,306,710 -0.73(-1.96%)
Jan 16, 2008 38.42 38.69 37.26 37.35 1,991,199 -1.31(-3.38%)
Jan 15, 2008 39.40 39.43 38.52 38.66 937,130 -1.12(-2.81%)
Jan 14, 2008 39.31 39.91 39.31 39.77 754,669 +0.66(+1.68%)
Jan 11, 2008 38.53 39.49 38.49 39.12 1,000,318 +0.24(+0.63%)
Jan 10, 2008 38.94 39.13 38.48 38.87 1,079,517 -0.27(-0.69%)
Jan 09, 2008 37.89 39.24 37.83 39.14 1,266,150 +0.96(+2.50%)
Jan 08, 2008 38.53 39.01 38.07 38.19 1,180,780 +0.32(+0.83%)
Jan 07, 2008 38.02 38.02 37.17 37.87 1,231,661 +0.06(+0.17%)
Jan 04, 2008 38.53 38.66 37.65 37.81 889,908 -1.16(-2.99%)
Jan 03, 2008 39.24 39.57 38.93 38.97 1,042,993 +0.02(+0.05%)
Jan 02, 2008 38.34 39.17 38.34 38.95 1,329,935 +0.59(+1.53%)
Jan 01, 2008 37.88 38.66 37.79 38.37 0 +0.00(+0.00%)
Dec 31, 2007 37.88 38.66 37.79 38.37 1,029,223 +0.51(+1.33%)
Dec 28, 2007 37.81 38.06 37.51 37.86 460,134 +0.05(+0.12%)
Dec 27, 2007 37.89 38.22 37.77 37.82 355,608 -0.41(-1.09%)
Dec 26, 2007 37.75 38.29 37.75 38.23 326,584 +0.04(+0.09%)
Dec 24, 2007 38.24 38.27 38.07 38.20 219,705 +0.10(+0.26%)
Dec 21, 2007 38.52 38.52 37.95 38.10 1,171,155 +0.05(+0.12%)
Dec 20, 2007 37.81 38.05 37.57 38.05 381,880 +0.25(+0.67%)
Dec 19, 2007 37.28 37.82 37.27 37.80 587,951 +0.36(+0.96%)
Dec 18, 2007 37.26 37.53 37.10 37.44 681,620 +0.53(+1.44%)
Dec 17, 2007 36.73 37.23 36.68 36.91 681,731 +0.01(+0.02%)
Dec 14, 2007 37.15 37.29 36.90 36.90 628,755 -0.47(-1.26%)
Dec 13, 2007 36.91 37.37 36.77 37.37 779,934 +0.21(+0.56%)
Dec 12, 2007 36.91 37.37 36.66 37.16 800,559 +0.99(+2.74%)
Dec 11, 2007 36.37 36.73 36.07 36.17 980,713 -0.19(-0.52%)
Dec 10, 2007 36.24 36.41 35.96 36.36 494,624 +0.14(+0.40%)
Dec 07, 2007 36.36 36.48 35.83 36.21 399,200 -0.14(-0.37%)
Dec 06, 2007 35.46 36.35 35.33 36.35 628,301 +0.88(+2.49%)
Dec 05, 2007 35.17 35.62 34.92 35.46 617,437 +0.48(+1.37%)
Dec 04, 2007 34.80 35.01 34.53 34.98 731,472 +0.14(+0.41%)
Dec 03, 2007 34.97 34.97 34.41 34.84 701,132 -0.01(-0.03%)
Nov 30, 2007 35.31 35.31 34.61 34.85 774,043 -0.17(-0.49%)
Nov 29, 2007 34.70 35.25 34.70 35.02 756,284 +0.23(+0.67%)
Nov 28, 2007 34.73 35.23 34.34 34.79 882,354 +0.05(+0.16%)
Nov 27, 2007 34.70 34.88 34.09 34.73 1,308,021 +0.01(+0.03%)
Nov 26, 2007 35.17 35.68 34.62 34.72 1,033,869 -0.53(-1.51%)
Nov 23, 2007 35.10 35.41 34.56 35.25 330,667 +0.57(+1.64%)
Nov 21, 2007 35.21 35.49 34.69 34.69 1,443,053 -0.83(-2.34%)
Nov 20, 2007 36.07 36.20 35.16 35.52 1,664,532 -0.36(-1.01%)
Nov 19, 2007 35.66 36.20 35.66 35.88 875,276 +0.05(+0.15%)
Nov 16, 2007 35.56 36.03 35.34 35.82 783,213 +0.40(+1.12%)
Nov 15, 2007 36.17 36.17 35.11 35.43 1,067,423 -0.86(-2.36%)
Nov 14, 2007 36.40 36.95 36.27 36.28 895,008 +0.00(+0.00%)
Nov 13, 2007 36.08 36.33 35.36 36.28 1,199,015 +0.37(+1.03%)
Nov 12, 2007 37.00 37.23 35.89 35.91 1,393,743 -1.53(-4.10%)
Nov 09, 2007 37.74 38.16 37.38 37.45 1,218,913 -0.66(-1.73%)
Nov 08, 2007 37.19 38.20 36.98 38.11 1,516,103 +1.18(+3.20%)
Nov 07, 2007 36.42 37.24 36.15 36.92 1,679,442 +0.61(+1.69%)
Nov 06, 2007 36.23 36.36 36.01 36.31 873,959 +0.32(+0.88%)
Nov 05, 2007 35.91 36.20 35.72 35.99 689,546 -0.23(-0.62%)
Nov 02, 2007 36.43 36.58 35.91 36.22 605,466 +0.07(+0.20%)
Nov 01, 2007 36.07 36.83 35.87 36.15 701,906 -0.40(-1.09%)
Oct 31, 2007 35.49 36.73 35.31 36.54 768,194 +1.27(+3.61%)
Oct 30, 2007 35.63 35.88 35.26 35.27 567,555 -0.52(-1.46%)
Oct 29, 2007 35.54 35.94 35.54 35.80 553,809 +0.37(+1.04%)
Oct 26, 2007 35.08 35.46 34.98 35.43 661,334 +0.54(+1.55%)
Oct 25, 2007 34.89 35.05 34.61 34.88 700,686 +0.16(+0.47%)
Oct 24, 2007 34.39 34.93 34.28 34.72 731,503 +0.11(+0.31%)
Oct 23, 2007 34.59 34.81 34.13 34.61 740,260 +0.23(+0.66%)
Oct 22, 2007 33.64 34.42 33.63 34.39 807,324 +0.14(+0.42%)
Oct 19, 2007 35.10 35.22 34.16 34.24 1,248,066 -0.90(-2.57%)
Oct 18, 2007 35.08 35.38 34.96 35.15 501,709 -0.06(-0.18%)
Oct 17, 2007 35.31 35.51 34.88 35.21 656,900 +0.02(+0.05%)
Oct 16, 2007 35.08 35.47 35.06 35.19 683,504 +0.11(+0.31%)
Oct 15, 2007 34.92 35.18 34.84 35.08 435,753 +0.43(+1.25%)
Oct 12, 2007 34.49 34.84 34.42 34.65 530,420 +0.23(+0.68%)
Oct 11, 2007 34.79 35.06 34.28 34.42 791,695 -0.17(-0.50%)
Oct 10, 2007 34.33 34.77 34.24 34.59 516,785 +0.09(+0.26%)
Oct 09, 2007 34.10 34.50 33.98 34.50 764,093 +0.40(+1.16%)
Oct 08, 2007 34.11 34.39 33.78 34.10 508,139 -0.27(-0.79%)
Oct 05, 2007 34.08 34.46 33.74 34.37 625,862 +0.23(+0.69%)
Oct 04, 2007 33.99 34.27 33.61 34.14 592,496 +0.29(+0.85%)
Oct 03, 2007 33.67 33.93 33.40 33.85 614,334 +0.13(+0.37%)
Oct 02, 2007 33.44 33.80 33.27 33.72 686,497 +0.13(+0.38%)
Oct 01, 2007 33.63 33.89 33.32 33.59 530,863 -0.01(-0.03%)
Sep 28, 2007 33.57 33.88 33.45 33.60 463,798 +0.00(+0.00%)
Sep 27, 2007 33.61 33.73 33.34 33.60 532,304 +0.18(+0.54%)
Sep 26, 2007 33.22 33.56 33.12 33.42 570,991 +0.40(+1.20%)
Sep 25, 2007 33.64 33.69 32.79 33.03 1,229,222 -0.88(-2.61%)
Sep 24, 2007 34.65 34.76 33.88 33.91 568,109 -0.84(-2.41%)
Sep 21, 2007 34.57 34.82 34.35 34.75 606,020 +0.44(+1.29%)
Sep 20, 2007 33.84 34.37 33.74 34.31 506,587 +0.37(+1.09%)
Sep 19, 2007 34.40 34.67 33.78 33.94 926,489 -0.41(-1.18%)
Sep 18, 2007 34.27 34.62 33.79 34.34 581,522 +0.24(+0.71%)
Sep 17, 2007 34.22 34.60 34.05 34.10 569,882 -0.10(-0.29%)
Sep 14, 2007 33.81 34.49 33.81 34.20 346,186 +0.03(+0.08%)
Sep 13, 2007 34.55 34.55 34.11 34.17 393,630 -0.23(-0.66%)
Sep 12, 2007 33.73 34.61 33.65 34.40 629,742 +0.69(+2.06%)
Sep 11, 2007 33.42 33.71 33.07 33.70 500,157 +0.45(+1.36%)
Sep 10, 2007 33.23 33.48 32.57 33.25 608,348 +0.03(+0.08%)
Sep 07, 2007 33.22 33.32 32.77 33.22 541,505 -0.27(-0.81%)
Sep 06, 2007 33.54 33.70 33.18 33.50 543,057 +0.13(+0.38%)
Sep 05, 2007 32.57 33.39 32.47 33.37 665,879 +0.54(+1.65%)
Sep 04, 2007 32.15 33.09 32.14 32.83 673,084 +0.52(+1.62%)
Aug 31, 2007 32.26 32.45 32.03 32.30 785,376 +0.49(+1.53%)
Aug 30, 2007 31.91 32.39 31.80 31.82 975,707 -0.30(-0.93%)
Aug 29, 2007 31.65 32.28 31.43 32.12 617,105 +0.71(+2.27%)
Aug 28, 2007 31.61 31.82 31.29 31.40 815,971 -0.31(-0.97%)
Aug 27, 2007 31.72 31.79 31.38 31.71 899,228 +0.00(+0.00%)
Aug 24, 2007 31.39 31.73 31.23 31.71 812,202 +0.48(+1.53%)
Aug 23, 2007 31.35 31.74 30.95 31.23 1,249,286 +0.03(+0.09%)
Aug 22, 2007 31.42 31.61 30.89 31.20 791,805 -0.02(-0.06%)
Aug 21, 2007 31.46 31.80 31.04 31.22 705,785 -0.52(-1.65%)
Aug 20, 2007 32.14 32.23 31.10 31.75 998,542 -0.38(-1.18%)
Aug 17, 2007 31.64 32.27 31.41 32.12 1,735,033 +1.09(+3.52%)
Aug 16, 2007 31.12 31.84 30.52 31.03 1,977,242 -0.67(-2.11%)
Aug 15, 2007 32.36 33.28 31.64 31.70 1,334,544 -0.77(-2.36%)
Aug 14, 2007 33.13 33.50 32.39 32.47 1,449,759 -0.78(-2.33%)
Aug 13, 2007 33.92 34.41 33.17 33.24 1,011,068 -0.28(-0.83%)
Aug 10, 2007 33.11 33.83 32.61 33.52 1,605,781 -0.02(-0.05%)
Aug 09, 2007 33.81 34.73 33.20 33.54 1,950,416 -0.27(-0.80%)
Aug 08, 2007 32.49 34.13 32.35 33.81 2,220,517 +0.77(+2.32%)
Aug 07, 2007 32.71 33.22 32.40 33.04 1,671,029 +0.13(+0.38%)
Aug 06, 2007 32.25 32.97 31.71 32.92 2,215,571 +0.44(+1.36%)
Aug 03, 2007 32.81 32.89 32.43 32.48 2,144,848 -0.36(-1.10%)
Aug 02, 2007 33.70 34.02 32.56 32.84 1,730,326 -0.86(-2.54%)
Aug 01, 2007 34.19 34.79 33.32 33.69 2,074,059 -0.45(-1.32%)
Jul 31, 2007 35.35 35.44 34.13 34.15 1,059,842 -0.76(-2.17%)
Jul 30, 2007 34.46 35.27 34.38 34.90 1,227,201 +0.58(+1.68%)
Jul 27, 2007 34.80 35.17 34.11 34.33 1,350,880 -0.60(-1.70%)
Jul 26, 2007 35.63 35.67 34.21 34.92 1,944,462 -0.54(-1.53%)
Jul 25, 2007 35.58 35.83 35.24 35.46 1,084,818 -0.08(-0.23%)
Jul 24, 2007 36.08 36.15 35.42 35.54 1,275,189 -0.90(-2.48%)
Jul 23, 2007 37.25 37.25 36.36 36.45 653,020 -0.72(-1.94%)
Jul 20, 2007 37.71 37.80 37.08 37.17 869,679 -0.60(-1.58%)
Jul 19, 2007 37.18 37.90 37.10 37.76 1,326,216 +0.66(+1.77%)
Jul 18, 2007 35.81 37.22 35.68 37.10 1,523,419 +1.15(+3.21%)
Jul 17, 2007 36.31 36.58 35.83 35.95 835,259 -0.11(-0.30%)
Jul 16, 2007 36.50 36.63 35.83 36.06 749,239 -0.44(-1.21%)
Jul 13, 2007 36.07 36.64 36.06 36.50 640,605 +0.37(+1.02%)
Jul 12, 2007 36.54 36.64 35.88 36.13 862,417 -0.15(-0.42%)
Jul 11, 2007 36.42 36.63 36.14 36.28 755,557 -0.19(-0.52%)
Jul 10, 2007 36.63 36.85 36.39 36.47 716,148 -0.28(-0.76%)
Jul 09, 2007 36.54 36.96 36.54 36.75 661,667 +0.25(+0.69%)
Jul 06, 2007 36.45 36.74 36.30 36.50 588,071 +0.05(+0.15%)
Jul 05, 2007 36.62 36.72 36.08 36.45 905,770 -0.05(-0.15%)
Jul 03, 2007 36.11 36.54 35.95 36.50 414,802 +0.55(+1.53%)
Jul 02, 2007 35.80 36.01 35.57 35.95 885,696 +0.40(+1.12%)
Jun 29, 2007 35.26 35.80 35.27 35.55 876,738 +0.29(+0.82%)
Jun 28, 2007 35.63 35.90 35.15 35.26 1,057,760 -0.37(-1.04%)
Jun 27, 2007 35.28 35.80 34.63 35.63 1,550,855 +0.35(+1.00%)
Jun 26, 2007 36.73 36.79 35.11 35.28 1,644,061 -1.34(-3.65%)
Jun 25, 2007 36.97 36.99 36.27 36.62 869,733 -0.35(-0.95%)
Jun 22, 2007 37.40 37.42 36.88 36.97 599,258 -0.57(-1.51%)
Jun 21, 2007 37.22 37.62 36.92 37.54 418,904 +0.53(+1.44%)
Jun 20, 2007 37.89 38.23 36.93 37.00 678,405 -0.85(-2.24%)
Jun 19, 2007 38.14 38.14 37.83 37.85 656,235 -0.36(-0.94%)
Jun 18, 2007 38.02 38.40 37.83 38.21 477,433 +0.21(+0.55%)
Jun 15, 2007 37.89 38.15 37.77 38.01 714,986 +0.35(+0.93%)
Jun 14, 2007 37.33 37.78 37.33 37.65 480,759 +0.52(+1.41%)
Jun 13, 2007 36.49 37.21 36.45 37.13 742,255 +0.82(+2.26%)
Jun 12, 2007 36.26 36.83 36.12 36.31 928,706 +0.05(+0.15%)
Jun 11, 2007 36.15 36.41 35.77 36.26 624,310 +0.14(+0.40%)
Jun 08, 2007 35.90 36.29 35.73 36.11 662,867 +0.09(+0.25%)
Jun 07, 2007 36.88 37.05 35.89 36.02 863,043 -0.86(-2.32%)
Jun 06, 2007 37.65 37.65 36.82 36.88 1,063,389 -0.84(-2.22%)
Jun 05, 2007 38.85 38.60 37.30 37.72 1,410,795 -0.95(-2.45%)
Jun 04, 2007 38.02 38.67 37.88 38.66 620,098 +0.77(+2.02%)
Jun 01, 2007 38.10 38.28 37.87 37.90 540,507 -0.02(-0.05%)
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%)
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.