Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxon Mobil (NY: XOM )

114.95 -1.05 (-0.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 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, 2009 39.53 39.76 39.25 39.36 42,755,060 -0.55(-1.38%)
Aug 28, 2009 40.53 40.53 39.82 39.91 31,123,188 -0.42(-1.04%)
Aug 27, 2009 40.46 40.51 39.84 40.34 37,586,184 -0.29(-0.71%)
Aug 26, 2009 39.88 40.68 39.79 40.63 32,979,290 +0.39(+0.98%)
Aug 25, 2009 40.81 40.92 40.16 40.23 37,213,820 -0.35(-0.87%)
Aug 24, 2009 39.87 40.79 39.81 40.59 44,976,712 +0.79(+1.97%)
Aug 21, 2009 39.53 39.85 39.40 39.80 45,967,992 +0.76(+1.94%)
Aug 20, 2009 38.76 39.15 38.63 39.04 30,298,712 +0.34(+0.87%)
Aug 19, 2009 37.62 38.82 37.62 38.71 49,949,168 +0.86(+2.27%)
Aug 18, 2009 37.97 38.03 37.72 37.85 37,804,404 -0.26(-0.69%)
Aug 17, 2009 38.35 38.35 37.86 38.11 42,754,436 -0.72(-1.84%)
Aug 14, 2009 39.00 39.08 38.51 38.83 33,781,276 -0.31(-0.79%)
Aug 13, 2009 39.40 39.40 38.80 39.13 35,548,380 -0.20(-0.52%)
Aug 12, 2009 38.84 39.59 38.79 39.34 33,700,220 +0.56(+1.44%)
Aug 11, 2009 39.11 39.16 38.68 38.78 29,771,392 -0.36(-0.92%)
Aug 10, 2009 39.11 39.44 39.06 39.14 28,691,988 -0.16(-0.42%)
Aug 07, 2009 39.61 39.83 39.24 39.30 31,890,260 -0.15(-0.37%)
Aug 06, 2009 39.61 39.62 39.27 39.45 30,700,714 -0.17(-0.43%)
Aug 05, 2009 39.88 39.88 39.38 39.62 35,965,796 -0.32(-0.81%)
Aug 04, 2009 39.75 39.97 39.60 39.94 32,896,100 +0.07(+0.18%)
Aug 03, 2009 40.15 40.40 39.77 39.87 43,756,724 +0.05(+0.12%)
Jul 31, 2009 39.81 39.89 39.28 39.83 49,613,772 -0.19(-0.47%)
Jul 30, 2009 39.77 40.46 39.55 40.01 66,884,952 -0.40(-0.99%)
Jul 29, 2009 40.21 40.50 39.77 40.41 42,597,252 -0.26(-0.64%)
Jul 28, 2009 40.67 41.02 40.23 40.67 40,730,224 -0.39(-0.95%)
Jul 27, 2009 40.97 41.18 40.59 41.06 30,683,654 +0.16(+0.40%)
Jul 24, 2009 40.37 40.95 40.32 40.90 32,142,400 +0.38(+0.95%)
Jul 23, 2009 39.50 40.59 39.45 40.52 47,938,368 +0.92(+2.31%)
Jul 22, 2009 39.54 40.01 39.33 39.60 43,786,856 -0.27(-0.68%)
Jul 21, 2009 39.28 39.89 39.23 39.87 45,858,052 +0.87(+2.22%)
Jul 20, 2009 39.10 39.25 38.55 39.00 37,604,400 +0.24(+0.61%)
Jul 17, 2009 38.64 38.90 38.39 38.77 45,588,088 +0.03(+0.09%)
Jul 16, 2009 38.59 38.93 38.18 38.73 41,612,552 +0.01(+0.03%)
Jul 15, 2009 38.02 38.76 37.85 38.72 52,417,292 +1.26(+3.35%)
Jul 14, 2009 37.45 37.54 37.04 37.47 40,437,420 +0.29(+0.79%)
Jul 13, 2009 36.53 37.19 36.50 37.17 55,952,060 +0.33(+0.89%)
Jul 10, 2009 36.83 37.00 36.63 36.84 45,814,520 -0.48(-1.29%)
Jul 09, 2009 37.79 37.89 37.18 37.32 40,246,848 -0.16(-0.44%)
Jul 08, 2009 37.66 37.98 37.06 37.49 53,113,288 -0.17(-0.45%)
Jul 07, 2009 38.25 38.37 37.55 37.66 44,282,948 -0.87(-2.26%)
Jul 06, 2009 38.29 38.56 37.55 38.53 52,628,848 -0.22(-0.57%)
Jul 02, 2009 39.36 39.45 38.47 38.75 40,556,620 -1.17(-2.93%)
Jul 01, 2009 39.98 40.46 39.84 39.92 39,854,128 +0.37(+0.93%)
Jun 30, 2009 39.94 40.15 39.10 39.55 48,322,124 -0.38(-0.95%)
Jun 29, 2009 39.29 40.05 39.11 39.93 43,051,412 +0.87(+2.22%)
Jun 26, 2009 39.42 39.49 38.96 39.07 48,893,392 -0.47(-1.19%)
Jun 25, 2009 38.85 39.62 38.79 39.54 54,616,968 +0.81(+2.09%)
Jun 24, 2009 39.21 39.39 38.57 38.73 36,871,780 -0.28(-0.73%)
Jun 23, 2009 39.20 39.40 38.76 39.01 42,678,112 +0.06(+0.16%)
Jun 22, 2009 39.66 39.70 38.86 38.95 50,192,992 -1.25(-3.11%)
Jun 19, 2009 40.65 40.74 39.84 40.20 75,592,728 -0.22(-0.55%)
Jun 18, 2009 40.30 40.79 40.26 40.42 36,647,296 +0.01(+0.03%)
Jun 17, 2009 40.20 40.61 40.08 40.41 52,893,876 -0.12(-0.29%)
Jun 16, 2009 41.49 41.55 40.50 40.53 42,805,896 -0.67(-1.62%)
Jun 15, 2009 41.10 41.28 40.88 41.19 49,262,072 -0.55(-1.31%)
Jun 12, 2009 41.55 41.96 41.36 41.74 38,351,272 -0.15(-0.36%)
Jun 11, 2009 41.87 42.34 41.37 41.90 54,538,924 +0.12(+0.28%)
Jun 10, 2009 41.85 41.94 41.21 41.78 48,358,224 +0.41(+0.98%)
Jun 09, 2009 41.62 41.77 40.95 41.37 38,746,612 -0.03(-0.07%)
Jun 08, 2009 41.17 41.69 40.78 41.40 41,182,496 +0.11(+0.27%)
Jun 05, 2009 41.44 41.58 40.75 41.28 46,809,080 -0.01(-0.01%)
Jun 04, 2009 41.12 41.33 40.78 41.29 45,837,684 +0.51(+1.25%)
Jun 03, 2009 40.96 40.99 40.36 40.78 52,591,736 -0.48(-1.15%)
Jun 02, 2009 40.42 41.42 40.42 41.26 50,685,048 +0.66(+1.62%)
Jun 01, 2009 39.86 40.76 39.75 40.60 56,212,924 +1.36(+3.48%)
May 29, 2009 39.49 39.75 39.01 39.24 58,666,720 +0.07(+0.17%)
May 28, 2009 38.78 39.49 38.55 39.17 49,136,524 +0.53(+1.36%)
May 27, 2009 39.49 39.96 38.57 38.64 40,670,196 -0.85(-2.16%)
May 26, 2009 38.69 39.58 38.42 39.50 51,973,400 +0.55(+1.42%)
May 22, 2009 38.82 39.42 38.69 38.94 32,917,928 +0.25(+0.64%)
May 21, 2009 38.88 39.03 38.47 38.69 42,470,816 -0.69(-1.75%)
May 20, 2009 39.78 40.39 39.24 39.38 50,462,504 -0.51(-1.29%)
May 19, 2009 39.78 40.24 39.64 39.90 36,854,328 +0.01(+0.03%)
May 18, 2009 39.46 40.03 39.32 39.89 44,292,072 +0.79(+2.01%)
May 15, 2009 39.21 39.46 38.81 39.10 47,217,144 -0.37(-0.93%)
May 14, 2009 39.33 39.65 37.12 39.47 37,643,652 -0.01(-0.01%)
May 13, 2009 39.59 39.93 39.28 39.47 45,975,208 -0.15(-0.37%)
May 12, 2009 39.47 40.28 39.35 39.62 50,084,208 +0.43(+1.10%)
May 11, 2009 39.31 39.40 38.95 39.19 41,916,824 -0.63(-1.58%)
May 08, 2009 39.03 40.06 39.03 39.82 63,808,856 +1.05(+2.71%)
May 07, 2009 38.81 38.83 38.03 38.77 57,859,408 +0.20(+0.51%)
May 06, 2009 38.27 38.58 37.93 38.57 54,770,956 +0.52(+1.37%)
May 05, 2009 38.29 38.42 37.77 38.05 35,400,848 -0.31(-0.81%)
May 04, 2009 38.53 38.76 38.06 38.36 48,550,532 +0.11(+0.28%)
May 01, 2009 37.76 38.28 37.16 38.25 48,693,304 +0.75(+2.01%)
Apr 30, 2009 38.60 38.66 37.24 37.50 62,303,972 -0.91(-2.36%)
Apr 29, 2009 37.86 38.60 37.74 38.40 51,491,844 +0.60(+1.58%)
Apr 28, 2009 36.76 38.09 36.76 37.81 48,755,328 +0.61(+1.65%)
Apr 27, 2009 36.72 37.49 36.59 37.19 47,263,088 -0.25(-0.66%)
Apr 24, 2009 37.24 37.68 37.07 37.44 57,523,452 +0.48(+1.31%)
Apr 23, 2009 36.73 36.98 36.28 36.96 51,941,948 +0.54(+1.48%)
Apr 22, 2009 36.92 37.03 36.31 36.42 55,254,280 -0.83(-2.22%)
Apr 21, 2009 36.72 37.28 36.48 37.24 57,313,180 +0.52(+1.42%)
Apr 20, 2009 37.13 37.35 36.66 36.72 56,673,900 -0.82(-2.19%)
Apr 17, 2009 38.15 38.28 37.45 37.54 57,975,768 -0.37(-0.98%)
Apr 16, 2009 38.59 38.59 37.58 37.91 49,634,260 -0.41(-1.07%)
Apr 15, 2009 38.01 38.53 37.81 38.32 43,642,404 +0.25(+0.65%)
Apr 14, 2009 37.82 38.20 37.32 38.08 58,147,588 -0.18(-0.47%)
Apr 13, 2009 38.60 38.84 38.11 38.26 49,623,676 -1.02(-2.61%)
Apr 09, 2009 39.34 39.60 38.96 39.28 47,776,200 +0.49(+1.28%)
Apr 08, 2009 38.57 39.14 38.18 38.78 46,267,836 +0.14(+0.36%)
Apr 07, 2009 38.82 38.95 38.26 38.64 49,847,540 -0.75(-1.91%)
Apr 06, 2009 39.18 39.61 38.81 39.40 48,349,584 -0.22(-0.55%)
Apr 03, 2009 39.23 39.81 39.03 39.62 47,491,476 +0.11(+0.27%)
Apr 02, 2009 39.78 40.02 39.20 39.51 67,853,032 +0.57(+1.47%)
Apr 01, 2009 37.70 39.08 37.40 38.94 70,012,496 +0.64(+1.66%)
Mar 31, 2009 38.83 39.00 38.10 38.30 73,120,592 -0.30(-0.77%)
Mar 30, 2009 38.55 38.72 38.01 38.60 57,271,720 -1.46(-3.65%)
Mar 26, 2009 39.75 40.21 39.27 40.06 67,087,620 +0.60(+1.53%)
Mar 25, 2009 39.20 40.03 38.67 39.46 65,322,356 +0.44(+1.12%)
Mar 24, 2009 39.14 39.76 38.89 39.02 57,101,304 -0.65(-1.63%)
Mar 23, 2009 38.75 39.83 38.58 39.67 92,010,416 +2.50(+6.72%)
Mar 20, 2009 38.60 39.05 36.93 37.17 119,594,416 -1.53(-3.95%)
Mar 19, 2009 39.59 39.61 38.21 38.70 68,615,720 -0.20(-0.52%)
Mar 18, 2009 38.53 39.37 37.60 38.90 74,479,136 +0.05(+0.12%)
Mar 17, 2009 37.58 38.90 37.32 38.86 54,832,580 +1.19(+3.17%)
Mar 16, 2009 37.70 38.37 37.44 37.67 59,729,572 -0.13(-0.34%)
Mar 13, 2009 37.90 38.04 37.33 37.79 0 +0.03(+0.07%)
Mar 12, 2009 37.13 37.96 36.96 37.77 71,886,448 +0.78(+2.10%)
Mar 11, 2009 37.90 38.22 36.75 36.99 66,617,248 -0.91(-2.40%)
Mar 10, 2009 36.89 37.95 36.75 37.90 91,874,232 +1.59(+4.37%)
Mar 09, 2009 35.37 37.11 35.36 36.32 75,968,440 +0.30(+0.84%)
Mar 06, 2009 35.42 36.33 34.79 36.01 0 +1.02(+2.91%)
Mar 05, 2009 36.10 36.32 34.94 34.99 89,338,528 -1.95(-5.27%)
Mar 04, 2009 36.87 37.42 36.44 36.94 91,597,088 +0.15(+0.40%)
Mar 02, 2009 37.68 37.92 36.70 36.79 97,483,840 -1.39(-3.65%)
Feb 27, 2009 39.25 39.50 38.19 38.19 0 -1.76(-4.41%)
Feb 26, 2009 40.37 41.33 39.86 39.95 66,164,844 -0.57(-1.42%)
Feb 25, 2009 40.16 41.33 39.65 40.52 98,627,328 -0.02(-0.06%)
Feb 24, 2009 39.21 40.66 39.17 40.55 86,923,152 +1.57(+4.03%)
Feb 23, 2009 40.64 40.94 38.84 38.98 71,681,832 -1.09(-2.71%)
Feb 20, 2009 39.90 40.62 39.49 40.06 76,120,088 -0.52(-1.29%)
Feb 19, 2009 40.42 41.03 40.37 40.58 55,533,324 +0.12(+0.31%)
Feb 18, 2009 40.22 40.82 40.08 40.46 61,037,760 +0.37(+0.93%)
Feb 17, 2009 40.90 41.01 40.02 40.09 74,397,312 -1.86(-4.44%)
Feb 13, 2009 42.18 42.51 41.87 41.95 54,030,768 -0.35(-0.84%)
Feb 12, 2009 41.38 42.32 40.89 42.31 76,201,312 +0.36(+0.86%)
Feb 11, 2009 43.09 43.18 41.40 41.95 85,165,968 -0.88(-2.05%)
Feb 10, 2009 44.59 44.77 42.57 42.82 77,941,480 -1.88(-4.20%)
Feb 09, 2009 45.21 45.28 44.26 44.70 49,363,452 -0.48(-1.07%)
Feb 06, 2009 44.32 45.27 44.26 45.19 64,727,516 +0.54(+1.21%)
Feb 05, 2009 43.41 44.72 42.77 44.65 70,761,792 +1.19(+2.73%)
Feb 04, 2009 43.96 44.15 43.12 43.46 52,900,944 -0.26(-0.59%)
Feb 03, 2009 43.01 44.01 42.90 43.72 70,713,336 +0.80(+1.86%)
Feb 02, 2009 42.56 43.16 42.34 42.92 64,533,300 +0.12(+0.27%)
Jan 30, 2009 43.79 44.15 42.53 42.80 0 -0.29(-0.68%)
Jan 29, 2009 43.41 43.65 42.89 43.09 69,594,336 -1.26(-2.84%)
Jan 28, 2009 44.42 44.54 43.17 44.35 81,050,648 +0.18(+0.42%)
Jan 27, 2009 43.80 44.45 43.44 44.16 68,815,384 +0.18(+0.41%)
Jan 26, 2009 44.03 44.86 43.58 43.98 76,408,264 +0.31(+0.72%)
Jan 23, 2009 42.75 44.10 42.41 43.67 82,241,512 -0.11(-0.24%)
Jan 22, 2009 43.48 44.16 42.86 43.78 71,835,272 -0.58(-1.30%)
Jan 21, 2009 42.67 44.42 42.53 44.35 77,407,680 +1.66(+3.89%)
Jan 20, 2009 43.13 44.00 42.53 42.69 76,551,568 -1.01(-2.32%)
Jan 16, 2009 43.44 43.90 42.82 43.71 81,359,928 +0.81(+1.88%)
Jan 15, 2009 41.80 42.92 41.42 42.90 99,338,752 +0.87(+2.08%)
Jan 14, 2009 43.11 43.26 41.59 42.03 85,984,592 -1.58(-3.62%)
Jan 13, 2009 42.79 43.84 42.79 43.60 84,195,944 +0.77(+1.80%)
Jan 12, 2009 42.83 43.38 42.54 42.83 68,105,368 -0.58(-1.33%)
Jan 09, 2009 44.14 44.35 43.30 43.41 58,723,552 -0.85(-1.92%)
Jan 08, 2009 43.60 44.53 43.59 44.26 55,066,492 +0.47(+1.07%)
Jan 07, 2009 44.35 44.87 43.40 43.79 63,162,888 -1.15(-2.55%)
Jan 06, 2009 45.97 46.30 44.56 44.94 74,996,320 -0.74(-1.63%)
Jan 05, 2009 45.48 46.12 45.15 45.68 77,482,432 -0.01(-0.01%)
Jan 02, 2009 44.80 45.95 44.15 45.69 64,019,808 +1.01(+2.27%)
Jan 01, 2009 43.88 45.10 43.81 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.88 45.10 43.81 44.67 53,661,628 +0.69(+1.58%)
Dec 30, 2008 43.66 44.32 43.41 43.98 44,892,800 +0.32(+0.73%)
Dec 29, 2008 43.81 43.96 43.14 43.66 40,834,688 +0.46(+1.08%)
Dec 26, 2008 42.55 43.31 42.55 43.20 30,487,930 +0.79(+1.86%)
Dec 24, 2008 41.76 42.59 41.66 42.41 20,247,244 +0.38(+0.91%)
Dec 23, 2008 42.25 42.73 41.70 42.03 58,536,444 +0.11(+0.25%)
Dec 22, 2008 42.09 42.46 41.00 41.92 73,305,432 -0.06(-0.15%)
Dec 19, 2008 42.98 43.83 41.98 41.98 122,372,728 -1.11(-2.57%)
Dec 18, 2008 45.08 45.32 42.64 43.09 106,670,944 -2.27(-5.01%)
Dec 17, 2008 46.21 46.58 45.36 45.36 92,568,064 -1.16(-2.50%)
Dec 16, 2008 45.00 46.81 44.81 46.53 104,495,320 +1.79(+3.99%)
Dec 15, 2008 45.51 45.61 44.13 44.74 77,574,552 -0.28(-0.62%)
Dec 12, 2008 43.67 45.33 43.56 45.02 79,222,952 +0.24(+0.54%)
Dec 11, 2008 44.95 45.84 44.44 44.78 89,467,248 -0.03(-0.06%)
Dec 10, 2008 44.33 45.73 44.14 44.81 78,786,448 +1.05(+2.39%)
Dec 09, 2008 44.22 44.56 43.37 43.76 84,105,616 -0.78(-1.76%)
Dec 08, 2008 43.98 44.80 43.76 44.54 92,182,080 +1.68(+3.92%)
Dec 05, 2008 42.35 43.64 40.67 42.87 116,173,264 +0.18(+0.43%)
Dec 04, 2008 43.39 44.21 41.98 42.68 116,789,080 -1.49(-3.37%)
Dec 03, 2008 43.27 44.45 42.38 44.17 102,677,544 +0.74(+1.70%)
Dec 02, 2008 42.30 43.65 41.93 43.43 97,670,856 +1.85(+4.44%)
Dec 01, 2008 43.59 43.64 41.58 41.58 99,338,280 -3.27(-7.29%)
Nov 28, 2008 44.69 45.01 44.32 44.85 35,108,188 -0.41(-0.91%)
Nov 26, 2008 43.30 45.34 42.85 45.27 83,459,600 +1.56(+3.56%)
Nov 25, 2008 43.87 44.52 42.19 43.71 101,151,680 -0.39(-0.88%)
Nov 24, 2008 42.99 44.90 42.14 44.10 134,008,296 +1.67(+3.94%)
Nov 21, 2008 39.05 42.64 38.70 42.42 151,106,512 +4.09(+10.66%)
Nov 20, 2008 40.20 42.21 38.22 38.34 137,241,584 -2.75(-6.69%)
Nov 19, 2008 42.64 43.16 40.88 41.09 102,656,592 -1.63(-3.81%)
Nov 18, 2008 41.13 43.08 40.87 42.71 103,264,016 +1.65(+4.02%)
Nov 17, 2008 41.13 42.79 40.85 41.06 86,982,824 -0.17(-0.41%)
Nov 14, 2008 41.30 43.51 40.24 41.23 0 -0.97(-2.29%)
Nov 13, 2008 38.91 42.81 37.80 42.20 129,924,352 +3.63(+9.40%)
Nov 12, 2008 39.93 40.41 38.44 38.57 90,279,736 -2.08(-5.12%)
Nov 11, 2008 40.72 41.50 40.06 40.66 75,066,568 -0.77(-1.85%)
Nov 10, 2008 42.03 42.44 40.74 41.42 66,863,404 +0.04(+0.09%)
Nov 07, 2008 39.44 42.30 39.44 41.38 79,863,088 +2.46(+6.31%)
Nov 06, 2008 40.68 41.11 38.61 38.93 95,012,992 -2.08(-5.06%)
Nov 05, 2008 42.43 43.03 40.53 41.00 81,581,912 -2.11(-4.90%)
Nov 04, 2008 41.80 43.38 41.77 43.12 86,731,984 +1.78(+4.31%)
Nov 03, 2008 40.87 41.83 40.34 41.34 63,725,368 +0.09(+0.23%)
Oct 31, 2008 41.38 43.04 40.76 41.24 94,960,248 -0.52(-1.24%)
Oct 30, 2008 41.73 42.15 39.75 41.76 100,931,392 +0.22(+0.54%)
Oct 29, 2008 41.66 43.39 40.65 41.54 112,700,232 -0.12(-0.28%)
Oct 28, 2008 38.32 41.98 37.31 41.65 124,096,232 +4.88(+13.27%)
Oct 27, 2008 37.60 39.49 36.17 36.77 87,663,056 -1.64(-4.27%)
Oct 24, 2008 35.62 39.49 35.61 38.41 98,184,080 -0.75(-1.92%)
Oct 23, 2008 36.66 39.17 35.83 39.17 116,242,488 +3.24(+9.01%)
Oct 22, 2008 38.25 38.59 35.55 35.93 93,617,728 -3.86(-9.69%)
Oct 21, 2008 40.31 41.36 38.51 39.78 78,701,008 -1.94(-4.65%)
Oct 20, 2008 39.15 41.73 38.80 41.72 80,650,232 +3.87(+10.21%)
Oct 17, 2008 37.31 40.31 36.50 37.86 0 -0.78(-2.03%)
Oct 16, 2008 35.23 38.77 32.92 38.64 140,387,696 +3.95(+11.39%)
Oct 15, 2008 39.37 39.37 34.12 34.69 110,076,328 -5.63(-13.95%)
Oct 14, 2008 41.76 42.10 38.23 40.32 115,251,048 -0.34(-0.85%)
Oct 13, 2008 36.11 41.03 35.54 40.66 116,578,488 +5.96(+17.19%)
Oct 10, 2008 35.53 36.76 31.44 34.70 202,918,560 -3.14(-8.29%)
Oct 09, 2008 43.18 43.65 37.54 37.84 123,586,456 -4.92(-11.50%)
Oct 08, 2008 41.65 44.17 41.17 42.75 134,690,240 +0.43(+1.01%)
Oct 07, 2008 43.40 44.45 41.71 42.33 112,853,064 -0.70(-1.62%)
Oct 06, 2008 42.09 43.12 41.02 43.02 118,506,488 -0.34(-0.80%)
Oct 03, 2008 43.32 45.49 43.15 43.37 0 +0.24(+0.57%)
Oct 02, 2008 43.27 44.18 42.53 43.12 79,259,120 -0.60(-1.37%)
Oct 01, 2008 42.95 44.08 41.69 43.72 61,712,404 +0.51(+1.18%)
Sep 30, 2008 42.08 43.74 41.82 43.21 75,543,808 +2.00(+4.86%)
Sep 29, 2008 43.91 44.51 41.21 41.21 103,536,528 -3.67(-8.17%)
Sep 26, 2008 43.97 45.09 43.74 44.87 0 -0.01(-0.02%)
Sep 25, 2008 43.70 45.24 43.68 44.89 64,958,932 +1.47(+3.38%)
Sep 24, 2008 43.37 44.23 42.85 43.42 49,495,392 +0.19(+0.44%)
Sep 23, 2008 43.72 65.21 43.17 43.23 50,088,600 -0.66(-1.51%)
Sep 22, 2008 44.62 45.51 43.69 43.89 57,510,764 -0.41(-0.92%)
Sep 19, 2008 44.78 45.63 43.52 44.30 0 +1.03(+2.39%)
Sep 18, 2008 42.45 43.26 41.48 43.26 86,683,048 +1.37(+3.28%)
Sep 17, 2008 42.06 44.02 41.63 41.89 78,157,776 -0.64(-1.50%)
Sep 16, 2008 40.06 42.70 39.79 42.53 75,385,584 +1.77(+4.34%)
Sep 15, 2008 41.70 43.34 40.76 40.76 72,225,544 -2.36(-5.48%)
Sep 12, 2008 42.02 43.23 42.01 43.12 51,493,120 +1.08(+2.57%)
Sep 11, 2008 41.49 42.15 40.96 42.04 64,053,836 +0.17(+0.41%)
Sep 10, 2008 41.11 42.18 40.92 41.87 56,432,312 +1.11(+2.72%)
Sep 09, 2008 42.33 42.84 40.76 40.76 69,146,232 -1.95(-4.57%)
Sep 08, 2008 42.71 43.15 42.29 42.72 56,116,336 +0.64(+1.52%)
Sep 05, 2008 42.29 42.50 41.56 42.08 0 -0.29(-0.68%)
Sep 04, 2008 43.22 43.59 42.12 42.36 57,872,540 -1.05(-2.41%)
Sep 03, 2008 42.85 43.73 42.85 43.41 48,552,476 +0.39(+0.91%)
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.