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 (%)
Aug 31, 2012 52.51 52.53 51.10 52.36 590,741 +0.49(+0.94%)
Aug 30, 2012 52.44 52.62 51.75 51.88 518,591 -0.83(-1.58%)
Aug 29, 2012 53.38 53.44 52.44 52.71 575,164 -0.04(-0.07%)
Aug 27, 2012 53.44 53.63 52.60 52.75 633,456 -0.39(-0.74%)
Aug 24, 2012 52.94 53.65 52.64 53.14 820,671 +0.05(+0.10%)
Aug 23, 2012 54.28 54.80 53.04 53.09 629,159 -1.32(-2.42%)
Aug 22, 2012 54.89 55.45 53.87 54.41 874,210 -0.79(-1.43%)
Aug 21, 2012 56.53 56.71 55.05 55.19 959,605 -0.98(-1.74%)
Aug 20, 2012 56.19 56.32 55.90 56.17 764,917 -0.05(-0.08%)
Aug 17, 2012 56.72 56.86 56.05 56.22 611,321 -0.27(-0.49%)
Aug 16, 2012 56.55 56.90 56.09 56.49 709,497 -0.02(-0.03%)
Aug 15, 2012 56.95 57.22 56.19 56.51 538,730 -0.40(-0.71%)
Aug 14, 2012 57.29 57.46 56.03 56.91 843,970 +0.15(+0.26%)
Aug 13, 2012 57.21 57.99 56.30 56.77 1,274,698 -0.51(-0.89%)
Aug 10, 2012 55.13 57.46 54.68 57.28 1,102,347 +1.31(+2.33%)
Aug 09, 2012 54.22 56.47 53.77 55.97 896,199 +1.44(+2.65%)
Aug 08, 2012 54.08 56.08 54.08 54.53 1,046,817 +0.16(+0.29%)
Aug 07, 2012 51.82 54.82 51.73 54.37 1,102,531 +3.11(+6.06%)
Aug 06, 2012 51.02 52.15 50.84 51.27 742,753 +0.57(+1.12%)
Aug 03, 2012 50.69 51.62 48.57 50.70 1,076,905 +1.25(+2.53%)
Aug 02, 2012 50.90 53.06 49.22 49.45 1,596,343 -2.43(-4.68%)
Aug 01, 2012 52.10 52.56 49.59 51.88 1,038,625 +0.09(+0.18%)
Jul 31, 2012 53.13 53.68 51.52 51.79 882,217 -1.57(-2.94%)
Jul 30, 2012 53.10 53.55 52.56 53.36 351,989 +0.18(+0.34%)
Jul 27, 2012 51.38 53.69 50.40 53.18 769,507 +2.33(+4.58%)
Jul 26, 2012 50.26 51.33 49.65 50.85 814,670 +1.56(+3.17%)
Jul 25, 2012 49.86 50.24 48.35 49.29 605,096 -0.28(-0.57%)
Jul 24, 2012 50.99 51.21 48.84 49.57 745,207 -1.27(-2.50%)
Jul 23, 2012 50.43 51.16 49.62 50.84 819,146 -1.27(-2.44%)
Jul 20, 2012 53.63 53.92 51.97 52.11 1,379,672 -2.28(-4.20%)
Jul 19, 2012 53.37 55.11 53.32 54.39 1,529,596 +1.04(+1.95%)
Jul 18, 2012 52.07 53.51 52.07 53.35 1,184,799 +0.97(+1.85%)
Jul 17, 2012 49.09 52.84 48.48 52.38 2,489,949 +3.66(+7.52%)
Jul 16, 2012 47.71 48.79 47.13 48.72 1,028,598 +0.93(+1.95%)
Jul 13, 2012 47.03 48.03 46.83 47.79 629,543 +1.02(+2.19%)
Jul 12, 2012 47.28 47.51 45.71 46.76 1,528,301 -1.60(-3.31%)
Jul 11, 2012 48.27 48.79 47.71 48.36 875,893 +0.35(+0.72%)
Jul 10, 2012 49.03 49.19 47.50 48.02 1,303,742 -0.56(-1.15%)
Jul 09, 2012 49.01 49.22 48.11 48.57 600,181 -0.46(-0.93%)
Jul 06, 2012 49.75 49.87 48.64 49.03 693,339 -1.45(-2.88%)
Jul 05, 2012 50.78 51.43 49.87 50.48 759,125 -0.66(-1.29%)
Jul 03, 2012 50.16 51.38 49.89 51.14 295,727 +1.47(+2.96%)
Jul 02, 2012 49.51 50.02 48.56 49.67 1,092,837 -0.69(-1.36%)
Jun 29, 2012 48.09 50.57 48.01 50.36 1,817,430 +4.03(+8.70%)
Jun 28, 2012 44.73 46.54 44.64 46.33 1,124,614 +1.14(+2.53%)
Jun 27, 2012 43.23 45.55 43.23 45.18 911,713 +2.15(+4.99%)
Jun 26, 2012 43.11 43.96 42.20 43.04 1,033,791 -0.14(-0.32%)
Jun 25, 2012 44.18 44.29 42.94 43.17 1,085,365 -1.81(-4.02%)
Jun 22, 2012 45.08 45.37 43.92 44.98 1,548,720 +0.22(+0.49%)
Jun 21, 2012 46.76 47.31 44.56 44.76 1,620,326 -2.06(-4.41%)
Jun 20, 2012 46.76 47.58 46.15 46.83 1,204,014 -0.16(-0.33%)
Jun 19, 2012 44.58 47.30 44.58 46.98 1,335,674 +2.51(+5.65%)
Jun 18, 2012 44.54 44.65 43.48 44.47 800,997 -0.49(-1.10%)
Jun 15, 2012 43.97 45.03 43.43 44.97 1,072,387 +1.09(+2.48%)
Jun 14, 2012 42.98 44.01 42.64 43.88 1,188,430 +0.98(+2.28%)
Jun 13, 2012 44.82 44.89 42.65 42.90 1,053,216 -2.21(-4.90%)
Jun 12, 2012 44.44 45.28 43.76 45.11 906,092 +1.00(+2.28%)
Jun 11, 2012 45.60 46.03 44.04 44.11 1,313,585 -1.04(-2.31%)
Jun 08, 2012 45.39 45.54 44.28 45.15 833,299 -0.64(-1.40%)
Jun 07, 2012 47.64 47.92 45.68 45.79 761,848 -0.93(-1.99%)
Jun 06, 2012 47.07 47.73 46.22 46.72 1,267,761 +0.36(+0.77%)
Jun 05, 2012 45.60 46.81 45.24 46.36 827,667 +0.50(+1.10%)
Jun 04, 2012 47.05 47.35 44.97 45.86 1,069,248 -1.00(-2.13%)
Jun 01, 2012 47.36 47.56 46.71 46.86 1,350,680 -1.81(-3.72%)
May 31, 2012 48.56 48.98 47.13 48.66 1,126,876 +0.10(+0.21%)
May 30, 2012 49.72 49.72 48.16 48.56 925,283 -1.85(-3.68%)
May 29, 2012 50.04 50.68 49.80 50.42 2,244,948 +1.04(+2.11%)
May 25, 2012 49.69 49.91 48.98 49.38 823,917 -0.15(-0.30%)
May 24, 2012 52.07 52.07 48.57 49.52 1,344,988 -2.30(-4.44%)
May 23, 2012 51.22 51.90 49.83 51.83 758,203 -0.05(-0.11%)
May 22, 2012 54.26 54.26 51.32 51.88 1,050,140 -1.38(-2.59%)
May 21, 2012 50.84 53.43 50.79 53.26 748,598 +2.62(+5.18%)
May 18, 2012 51.41 51.95 50.33 50.64 1,312,362 -0.49(-0.96%)
May 17, 2012 52.58 52.99 50.96 51.13 970,211 -2.13(-4.00%)
May 16, 2012 54.84 55.95 53.19 53.26 748,040 -1.27(-2.33%)
May 15, 2012 56.49 56.55 54.21 54.53 678,782 -1.84(-3.26%)
May 14, 2012 56.76 57.47 56.19 56.37 686,222 -1.50(-2.59%)
May 11, 2012 58.90 59.80 57.62 57.86 716,621 -1.66(-2.79%)
May 10, 2012 60.79 61.80 59.34 59.53 724,885 -0.48(-0.81%)
May 09, 2012 58.83 60.31 58.43 60.01 1,140,256 +0.16(+0.26%)
May 08, 2012 59.66 60.02 57.42 59.86 1,043,681 +0.36(+0.61%)
May 07, 2012 57.31 59.55 56.97 59.49 1,237,348 +1.61(+2.79%)
May 04, 2012 58.19 58.19 56.74 57.88 752,939 -1.15(-1.95%)
May 03, 2012 61.14 62.23 58.43 59.03 1,448,015 -1.98(-3.24%)
May 02, 2012 62.23 62.27 60.23 61.00 1,021,774 -2.33(-3.67%)
May 01, 2012 63.07 63.63 61.95 63.33 974,817 +0.31(+0.49%)
Apr 30, 2012 62.84 63.28 61.23 63.02 763,012 +0.00(+0.00%)
Apr 27, 2012 61.89 63.18 61.76 63.02 1,067,774 +1.24(+2.01%)
Apr 26, 2012 60.82 62.63 60.07 61.78 2,668,819 +0.65(+1.06%)
Apr 25, 2012 60.07 61.16 59.66 61.13 1,027,998 +1.63(+2.74%)
Apr 24, 2012 58.10 59.95 57.95 59.50 887,567 +1.29(+2.21%)
Apr 23, 2012 56.84 59.02 56.65 58.21 963,844 +0.22(+0.38%)
Apr 20, 2012 59.89 60.12 57.90 58.00 930,570 -1.29(-2.17%)
Apr 19, 2012 60.48 61.05 59.05 59.28 1,267,979 -1.10(-1.83%)
Apr 18, 2012 60.75 60.75 59.85 60.38 1,030,226 -0.69(-1.13%)
Apr 17, 2012 60.98 62.08 60.93 61.08 1,012,406 +0.67(+1.12%)
Apr 16, 2012 62.74 62.74 59.96 60.40 1,079,141 -1.73(-2.79%)
Apr 13, 2012 63.76 64.23 61.97 62.14 973,109 -2.55(-3.95%)
Apr 12, 2012 62.74 64.93 62.42 64.69 874,542 +2.23(+3.58%)
Apr 11, 2012 63.88 64.20 62.24 62.45 677,229 -0.64(-1.01%)
Apr 10, 2012 64.25 64.99 62.40 63.09 1,024,919 -1.14(-1.77%)
Apr 09, 2012 63.59 64.87 63.44 64.23 479,463 -0.64(-0.98%)
Apr 05, 2012 65.88 66.71 64.56 64.87 748,062 -1.15(-1.74%)
Apr 04, 2012 67.92 68.52 65.83 66.02 961,528 -3.05(-4.42%)
Apr 03, 2012 69.06 69.35 67.98 69.07 1,003,157 -0.05(-0.07%)
Apr 02, 2012 69.94 69.98 68.31 69.12 1,305,323 +0.30(+0.44%)
Mar 30, 2012 68.87 69.71 67.71 68.82 883,228 +0.36(+0.52%)
Mar 29, 2012 68.42 68.83 66.88 68.46 781,322 -0.66(-0.95%)
Mar 28, 2012 70.71 70.75 68.55 69.12 1,177,736 -1.88(-2.65%)
Mar 27, 2012 71.34 71.75 70.40 71.00 659,702 -0.47(-0.65%)
Mar 26, 2012 71.00 71.80 70.66 71.46 940,278 +1.24(+1.77%)
Mar 23, 2012 69.38 70.73 68.46 70.22 909,503 +1.12(+1.62%)
Mar 22, 2012 71.29 71.29 68.14 69.10 1,391,249 -2.60(-3.62%)
Mar 21, 2012 72.81 73.11 70.92 71.70 1,095,913 -0.86(-1.18%)
Mar 20, 2012 74.45 74.45 71.24 72.56 1,220,253 -2.13(-2.86%)
Mar 19, 2012 74.94 75.59 74.29 74.69 734,598 +0.23(+0.31%)
Mar 16, 2012 73.67 75.17 73.43 74.46 762,350 +1.32(+1.81%)
Mar 15, 2012 73.10 74.05 72.20 73.14 562,812 +0.33(+0.45%)
Mar 14, 2012 73.87 75.02 72.24 72.81 800,125 -1.87(-2.50%)
Mar 13, 2012 74.97 75.07 73.21 74.68 1,043,669 +0.06(+0.09%)
Mar 12, 2012 74.97 75.24 73.66 74.62 1,233,308 -0.57(-0.76%)
Mar 09, 2012 74.08 75.73 73.73 75.19 910,980 +0.93(+1.25%)
Mar 08, 2012 72.80 74.49 71.75 74.26 1,164,737 +1.65(+2.27%)
Mar 07, 2012 70.91 73.01 70.42 72.61 1,083,222 +1.72(+2.43%)
Mar 06, 2012 71.66 72.16 70.21 70.89 1,117,377 -1.66(-2.29%)
Mar 05, 2012 74.07 74.34 71.98 72.55 752,232 -1.51(-2.04%)
Mar 02, 2012 75.57 75.72 73.83 74.06 781,403 -1.60(-2.11%)
Mar 01, 2012 74.08 75.81 73.95 75.66 1,104,718 +2.10(+2.85%)
Feb 29, 2012 76.60 76.60 73.21 73.56 1,871,533 -3.07(-4.01%)
Feb 28, 2012 76.81 77.33 74.85 76.63 1,161,080 -0.24(-0.31%)
Feb 27, 2012 78.66 78.75 76.72 76.87 1,124,787 -1.92(-2.44%)
Feb 24, 2012 78.92 80.11 78.41 78.80 1,538,558 +0.01(+0.01%)
Feb 23, 2012 76.34 78.88 75.31 78.79 1,148,379 +2.43(+3.19%)
Feb 22, 2012 76.10 77.07 75.16 76.35 1,274,925 +0.12(+0.16%)
Feb 21, 2012 75.96 76.97 74.58 76.23 991,322 +0.75(+0.99%)
Feb 17, 2012 74.16 75.94 73.77 75.48 1,202,555 +1.66(+2.25%)
Feb 16, 2012 72.64 73.99 72.51 73.83 2,848,410 -0.57(-0.77%)
Feb 15, 2012 68.20 75.16 68.00 74.40 7,261,142 +11.68(+18.62%)
Feb 14, 2012 61.19 63.22 61.19 62.72 1,978,252 +1.50(+2.44%)
Feb 13, 2012 60.77 61.78 60.60 61.22 1,375,986 +0.28(+0.46%)
Feb 10, 2012 61.18 61.28 60.06 60.94 1,026,773 -0.97(-1.56%)
Feb 09, 2012 61.90 62.04 60.75 61.91 1,035,849 +0.15(+0.24%)
Feb 08, 2012 61.50 62.40 60.83 61.76 1,235,924 +0.46(+0.74%)
Feb 07, 2012 58.00 61.99 57.37 61.30 2,616,939 +3.12(+5.37%)
Feb 06, 2012 55.47 58.22 55.38 58.18 1,269,820 +2.23(+3.99%)
Feb 03, 2012 55.14 56.02 54.37 55.95 1,800,629 +1.53(+2.81%)
Feb 02, 2012 53.47 54.44 53.10 54.42 1,112,791 +1.16(+2.17%)
Feb 01, 2012 53.57 53.90 52.55 53.26 1,110,081 +0.11(+0.21%)
Jan 31, 2012 52.96 53.39 52.25 53.16 1,351,957 +0.62(+1.18%)
Jan 30, 2012 51.51 52.82 50.87 52.54 887,762 +0.05(+0.09%)
Jan 27, 2012 52.11 52.91 52.11 52.49 754,929 +0.11(+0.21%)
Jan 26, 2012 54.82 55.08 51.96 52.38 1,409,597 -2.20(-4.04%)
Jan 25, 2012 53.18 54.69 52.38 54.59 1,146,122 +1.40(+2.64%)
Jan 24, 2012 53.70 53.73 52.88 53.18 972,863 -1.19(-2.19%)
Jan 23, 2012 53.06 55.07 53.06 54.38 1,002,852 +1.97(+3.75%)
Jan 20, 2012 53.76 54.21 51.83 52.41 1,315,184 -1.57(-2.90%)
Jan 19, 2012 55.91 57.24 53.73 53.98 1,891,690 -1.54(-2.77%)
Jan 18, 2012 55.74 55.91 54.84 55.51 931,270 -0.07(-0.13%)
Jan 17, 2012 55.30 56.23 55.17 55.59 1,094,251 +0.75(+1.36%)
Jan 13, 2012 55.00 55.54 54.29 54.84 1,449,461 -0.52(-0.94%)
Jan 12, 2012 54.94 55.75 54.85 55.36 1,910,988 +0.41(+0.75%)
Jan 11, 2012 55.31 55.44 54.52 54.95 1,702,108 -0.76(-1.37%)
Jan 10, 2012 56.22 56.91 55.27 55.71 867,060 +0.15(+0.26%)
Jan 09, 2012 56.50 56.69 55.51 55.57 932,504 -0.92(-1.63%)
Jan 06, 2012 56.83 57.13 56.22 56.49 609,476 -0.32(-0.56%)
Jan 05, 2012 57.93 58.00 56.20 56.81 1,225,739 -1.43(-2.45%)
Jan 04, 2012 59.18 59.18 57.03 58.24 1,613,398 +1.88(+3.33%)
Dec 30, 2011 56.55 57.43 56.32 56.36 714,893 -0.35(-0.61%)
Dec 29, 2011 56.20 56.98 55.92 56.71 594,904 +0.66(+1.17%)
Dec 28, 2011 57.62 57.77 55.90 56.05 595,373 -1.43(-2.49%)
Dec 27, 2011 57.35 58.14 56.76 57.48 453,888 +0.00(+0.00%)
Dec 23, 2011 57.96 57.96 56.92 57.48 365,904 +0.31(+0.54%)
Dec 21, 2011 56.78 57.30 55.69 57.17 435,563 +0.39(+0.69%)
Dec 20, 2011 56.02 57.18 55.64 56.78 802,207 +2.33(+4.28%)
Dec 19, 2011 56.57 56.84 54.28 54.45 703,968 -1.77(-3.14%)
Dec 16, 2011 55.11 56.35 54.63 56.22 1,569,157 +1.27(+2.32%)
Dec 15, 2011 55.72 55.98 54.29 54.94 1,118,816 +0.26(+0.48%)
Dec 14, 2011 57.17 57.28 54.38 54.68 1,617,038 -3.07(-5.31%)
Dec 13, 2011 61.52 62.00 56.73 57.74 1,651,340 -2.85(-4.70%)
Dec 12, 2011 61.48 61.48 59.39 60.59 833,762 -1.53(-2.46%)
Dec 09, 2011 61.43 62.83 61.43 62.12 785,907 +0.94(+1.53%)
Dec 08, 2011 63.74 64.34 60.91 61.19 1,227,252 -2.97(-4.63%)
Dec 07, 2011 63.44 64.85 62.88 64.15 1,735,109 +0.36(+0.56%)
Dec 06, 2011 62.36 64.29 61.83 63.80 1,236,043 +1.44(+2.31%)
Dec 05, 2011 61.51 62.87 61.20 62.36 913,871 +1.81(+2.99%)
Dec 02, 2011 61.53 61.81 60.23 60.55 1,015,758 -0.19(-0.31%)
Dec 01, 2011 60.73 61.84 60.27 60.74 611,257 -0.34(-0.55%)
Nov 30, 2011 60.19 61.10 59.67 61.08 1,251,258 +3.23(+5.59%)
Nov 29, 2011 56.72 58.82 56.62 57.84 854,701 +1.45(+2.57%)
Nov 28, 2011 55.45 56.89 55.41 56.40 716,828 +2.81(+5.25%)
Nov 25, 2011 54.54 55.15 53.55 53.58 349,110 -1.23(-2.24%)
Nov 23, 2011 55.04 55.66 54.29 54.81 1,126,623 -1.25(-2.23%)
Nov 22, 2011 56.28 56.56 55.08 56.06 763,280 -0.26(-0.47%)
Nov 21, 2011 56.85 57.20 55.27 56.32 659,928 -1.66(-2.86%)
Nov 18, 2011 59.30 59.52 57.58 57.98 574,517 -0.70(-1.19%)
Nov 17, 2011 61.15 61.91 58.35 58.68 1,073,300 -2.60(-4.23%)
Nov 16, 2011 60.21 62.91 59.88 61.28 990,313 +0.70(+1.16%)
Nov 15, 2011 61.36 62.31 60.51 60.58 1,000,991 -1.00(-1.63%)
Nov 14, 2011 60.98 61.82 60.13 61.58 1,040,823 +0.35(+0.57%)
Nov 11, 2011 59.86 61.60 59.55 61.23 922,008 +2.21(+3.75%)
Nov 10, 2011 58.35 60.50 57.45 59.02 1,247,130 +1.18(+2.05%)
Nov 09, 2011 57.41 60.16 57.41 57.84 1,741,790 -1.71(-2.87%)
Nov 08, 2011 58.32 60.32 57.27 59.54 2,334,689 -0.85(-1.40%)
Nov 07, 2011 59.04 60.57 58.46 60.39 1,806,672 +1.42(+2.40%)
Nov 04, 2011 56.82 59.25 56.14 58.97 2,572,238 +2.31(+4.08%)
Nov 03, 2011 63.28 63.64 54.43 56.66 4,530,316 -4.83(-7.85%)
Nov 02, 2011 58.64 61.68 58.03 61.49 2,725,984 +4.22(+7.37%)
Nov 01, 2011 55.93 57.73 55.21 57.27 2,175,317 -0.91(-1.56%)
Oct 31, 2011 60.54 60.60 57.98 58.18 927,268 -3.45(-5.59%)
Oct 28, 2011 59.19 61.79 58.99 61.63 1,420,136 +1.89(+3.17%)
Oct 27, 2011 58.74 61.31 58.45 59.74 1,417,362 +2.74(+4.80%)
Oct 26, 2011 56.30 57.43 54.91 57.00 1,278,145 +1.35(+2.43%)
Oct 25, 2011 58.32 58.58 55.56 55.64 1,215,865 -2.77(-4.75%)
Oct 24, 2011 58.35 59.32 57.80 58.42 974,775 +0.18(+0.31%)
Oct 21, 2011 57.10 58.51 56.43 58.24 1,381,751 +1.61(+2.84%)
Oct 20, 2011 57.23 57.39 55.41 56.63 1,948,190 -0.90(-1.56%)
Oct 19, 2011 56.16 58.48 55.86 57.53 1,764,221 +1.28(+2.28%)
Oct 18, 2011 53.45 57.13 53.29 56.24 1,521,746 +2.90(+5.44%)
Oct 17, 2011 54.04 54.24 52.68 53.34 1,310,265 -1.22(-2.23%)
Oct 14, 2011 53.96 54.65 53.28 54.56 1,023,055 +1.80(+3.41%)
Oct 13, 2011 53.15 53.31 51.63 52.76 1,119,143 -1.08(-2.01%)
Oct 12, 2011 52.77 54.72 52.38 53.84 1,189,911 +1.74(+3.33%)
Oct 11, 2011 52.02 53.20 51.75 52.11 836,893 -0.57(-1.09%)
Oct 10, 2011 52.29 53.47 51.53 52.68 1,392,528 +1.83(+3.59%)
Oct 07, 2011 52.11 52.44 50.04 50.85 1,246,335 -0.97(-1.88%)
Oct 06, 2011 51.39 51.84 50.69 51.83 1,773,420 +1.35(+2.67%)
Oct 05, 2011 50.07 50.93 48.67 50.48 1,902,935 +0.76(+1.54%)
Oct 04, 2011 47.71 49.85 46.18 49.72 1,820,321 +1.20(+2.47%)
Oct 03, 2011 49.89 50.54 48.00 48.52 1,702,014 -2.12(-4.18%)
Sep 30, 2011 51.01 51.48 50.26 50.64 1,263,543 -1.56(-3.00%)
Sep 29, 2011 54.03 54.03 50.69 52.20 1,096,198 -0.27(-0.52%)
Sep 28, 2011 54.43 55.05 52.35 52.47 1,173,086 -2.08(-3.82%)
Sep 27, 2011 55.76 57.11 54.07 54.55 1,000,488 +0.52(+0.96%)
Sep 26, 2011 52.94 54.14 50.97 54.04 907,701 +1.42(+2.70%)
Sep 23, 2011 52.38 53.50 52.01 52.62 1,241,391 -0.70(-1.31%)
Sep 22, 2011 54.04 54.54 52.18 53.32 1,803,028 -2.82(-5.02%)
Sep 21, 2011 58.71 59.57 56.10 56.14 804,041 -2.75(-4.66%)
Sep 20, 2011 60.59 61.84 58.74 58.88 1,153,485 -1.19(-1.98%)
Sep 19, 2011 59.93 60.98 59.13 60.07 1,245,776 -1.82(-2.94%)
Sep 16, 2011 62.11 62.92 61.27 61.89 1,248,597 -0.12(-0.19%)
Sep 15, 2011 61.50 62.09 60.85 62.01 1,370,115 +1.35(+2.23%)
Sep 14, 2011 59.45 61.52 58.73 60.65 982,220 +1.61(+2.73%)
Sep 13, 2011 58.31 59.64 57.92 59.04 1,207,479 +1.03(+1.77%)
Sep 12, 2011 58.14 59.06 56.50 58.02 1,137,470 -1.24(-2.09%)
Sep 09, 2011 60.07 61.73 58.89 59.25 2,253,559 -1.75(-2.86%)
Sep 08, 2011 61.54 62.70 60.54 61.00 1,508,241 -0.91(-1.47%)
Sep 07, 2011 61.62 62.51 61.15 61.91 944,838 +1.45(+2.41%)
Sep 06, 2011 58.74 60.53 58.25 60.45 2,167,242 -0.76(-1.25%)
Sep 02, 2011 62.61 63.34 60.41 61.22 2,034,772 -3.37(-5.22%)
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.