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

Cabot Oil & Gas (NY: COG )

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 (%)
Jan 29, 2010 35.90 36.41 34.64 34.88 1,745,563 -0.67(-1.87%)
Jan 28, 2010 36.44 36.67 34.95 35.55 1,544,589 -0.68(-1.89%)
Jan 27, 2010 37.17 37.51 35.65 36.23 2,725,480 -1.42(-3.78%)
Jan 26, 2010 37.97 38.24 37.51 37.65 1,416,015 -0.92(-2.39%)
Jan 25, 2010 38.68 39.32 38.43 38.57 818,538 +0.34(+0.88%)
Jan 22, 2010 39.05 39.30 38.13 38.23 1,577,482 -0.95(-2.42%)
Jan 21, 2010 39.60 40.32 38.96 39.18 1,611,545 -0.25(-0.62%)
Jan 20, 2010 39.19 39.65 38.59 39.43 1,202,980 -0.53(-1.32%)
Jan 19, 2010 39.08 39.99 39.08 39.96 1,049,710 +0.77(+1.98%)
Jan 15, 2010 39.88 39.18 39.18 39.18 4,079,277 -0.75(-1.87%)
Jan 14, 2010 40.10 40.51 39.52 39.93 1,106,153 -0.05(-0.11%)
Jan 13, 2010 39.52 40.05 38.76 39.98 1,482,231 +0.66(+1.67%)
Jan 12, 2010 39.64 39.70 39.10 39.32 1,114,158 -1.05(-2.60%)
Jan 11, 2010 42.20 42.24 39.69 40.37 2,135,563 -1.07(-2.57%)
Jan 08, 2010 41.22 41.45 40.57 41.43 1,378,237 -0.09(-0.22%)
Jan 07, 2010 41.72 41.72 40.66 41.52 1,852,156 -0.37(-0.89%)
Jan 06, 2010 42.15 42.35 41.72 41.90 1,270,768 -0.18(-0.43%)
Jan 05, 2010 41.40 42.15 40.88 42.08 1,731,623 -0.05(-0.13%)
Jan 04, 2010 40.70 42.23 40.70 42.14 1,238,330 +2.41(+6.06%)
Dec 31, 2009 40.60 39.73 39.73 39.73 2,378,664 -0.66(-1.62%)
Dec 30, 2009 40.32 40.75 40.11 40.39 738,311 -0.22(-0.54%)
Dec 29, 2009 41.60 41.74 40.57 40.60 827,938 -0.95(-2.28%)
Dec 28, 2009 42.00 42.16 41.34 41.55 668,983 -0.13(-0.31%)
Dec 24, 2009 41.58 41.77 41.28 41.68 266,583 +0.31(+0.75%)
Dec 23, 2009 41.32 41.58 40.93 41.37 515,405 +0.38(+0.93%)
Dec 22, 2009 40.73 41.01 40.40 40.99 812,528 +0.55(+1.35%)
Dec 21, 2009 39.96 40.70 39.94 40.44 1,088,519 +0.82(+2.07%)
Dec 18, 2009 39.42 39.79 39.22 39.62 2,204,243 +0.67(+1.71%)
Dec 17, 2009 38.10 39.05 37.90 38.95 1,628,553 +0.45(+1.16%)
Dec 16, 2009 38.01 38.53 37.66 38.51 1,554,894 +0.71(+1.88%)
Dec 15, 2009 37.25 37.92 37.20 37.80 1,847,436 +0.39(+1.05%)
Dec 14, 2009 38.27 38.43 37.36 37.41 4,140,002 +2.46(+7.04%)
Dec 11, 2009 34.20 35.07 34.12 34.94 2,066,147 +0.91(+2.68%)
Dec 10, 2009 33.62 34.41 33.42 34.03 1,521,792 +0.67(+1.99%)
Dec 09, 2009 34.05 34.13 32.90 33.37 1,704,355 -0.46(-1.35%)
Dec 08, 2009 34.72 34.84 33.73 33.82 1,324,653 -1.27(-3.61%)
Dec 07, 2009 34.39 35.83 34.31 35.09 1,964,036 +0.42(+1.21%)
Dec 04, 2009 35.06 35.67 33.96 34.67 1,810,963 +0.33(+0.96%)
Dec 03, 2009 35.22 35.46 34.26 34.34 1,343,090 -0.92(-2.61%)
Dec 02, 2009 35.56 35.92 34.87 35.26 1,366,573 -0.50(-1.40%)
Dec 01, 2009 35.22 35.91 35.22 35.76 1,139,180 +0.86(+2.45%)
Nov 30, 2009 34.63 35.53 34.41 34.91 1,082,414 +0.11(+0.31%)
Nov 27, 2009 34.91 35.17 34.23 34.80 428,409 -1.28(-3.54%)
Nov 25, 2009 34.91 36.14 34.59 36.07 974,826 +1.34(+3.86%)
Nov 24, 2009 34.86 34.92 33.64 34.73 2,172,577 -0.14(-0.39%)
Nov 23, 2009 35.42 36.17 34.72 34.87 1,642,252 +0.04(+0.10%)
Nov 20, 2009 35.09 35.10 34.17 34.84 1,417,352 -0.53(-1.49%)
Nov 19, 2009 36.07 36.20 34.96 35.36 1,199,807 -1.08(-2.98%)
Nov 18, 2009 36.98 37.10 36.31 36.45 1,132,136 -0.40(-1.09%)
Nov 17, 2009 37.14 37.19 36.59 36.85 1,238,722 -0.38(-1.03%)
Nov 16, 2009 36.78 37.53 36.65 37.23 875,234 +0.90(+2.48%)
Nov 13, 2009 36.04 36.69 35.72 36.33 1,060,380 +0.30(+0.83%)
Nov 12, 2009 36.97 37.40 35.75 36.03 1,575,340 -1.15(-3.09%)
Nov 11, 2009 37.86 38.06 36.84 37.18 1,019,607 -0.23(-0.61%)
Nov 10, 2009 37.54 37.79 36.74 37.41 661,037 -0.28(-0.75%)
Nov 09, 2009 37.08 37.72 37.00 37.69 889,354 +1.17(+3.19%)
Nov 06, 2009 36.61 37.45 36.13 36.52 1,427,346 +0.11(+0.30%)
Nov 05, 2009 36.64 37.03 36.02 36.41 1,491,401 +0.11(+0.30%)
Nov 04, 2009 36.63 37.10 36.13 36.30 1,969,222 +0.17(+0.48%)
Nov 03, 2009 34.91 36.21 34.56 36.13 1,770,155 +0.62(+1.75%)
Nov 02, 2009 35.59 36.24 34.72 35.51 2,012,103 +0.45(+1.27%)
Oct 30, 2009 37.24 37.28 34.74 35.06 2,139,937 -2.40(-6.40%)
Oct 29, 2009 36.84 37.98 36.78 37.46 2,112,837 +1.15(+3.16%)
Oct 28, 2009 37.96 38.35 36.10 36.31 2,812,182 -2.01(-5.26%)
Oct 27, 2009 38.56 39.01 37.54 38.33 5,745,764 +3.41(+9.76%)
Oct 26, 2009 35.45 36.48 34.64 34.92 2,189,806 -0.54(-1.52%)
Oct 23, 2009 35.56 35.66 35.15 35.45 1,746,104 -0.77(-2.14%)
Oct 22, 2009 36.91 36.91 35.48 36.23 1,692,858 -0.59(-1.61%)
Oct 21, 2009 36.29 37.90 36.29 36.82 2,738,872 +0.69(+1.92%)
Oct 20, 2009 35.55 36.24 35.52 36.13 1,177,297 -0.16(-0.43%)
Oct 19, 2009 35.46 36.39 34.94 36.28 2,274,433 +0.22(+0.61%)
Oct 16, 2009 35.94 36.33 35.57 36.07 826,218 -0.26(-0.73%)
Oct 15, 2009 35.30 36.37 35.12 36.33 1,062,012 +0.69(+1.94%)
Oct 14, 2009 35.23 35.73 35.15 35.64 1,299,078 +0.92(+2.65%)
Oct 13, 2009 34.36 34.94 33.64 34.72 986,165 +0.29(+0.85%)
Oct 12, 2009 34.53 34.77 33.82 34.42 1,012,538 +0.90(+2.69%)
Oct 09, 2009 33.78 34.23 33.37 33.52 1,186,240 -0.36(-1.05%)
Oct 08, 2009 32.86 33.99 32.83 33.88 1,327,425 +1.27(+3.88%)
Oct 07, 2009 32.78 33.22 32.17 32.61 1,167,412 -0.31(-0.94%)
Oct 06, 2009 32.23 33.19 32.22 32.92 1,326,807 +1.07(+3.35%)
Oct 05, 2009 31.20 32.05 30.92 31.85 1,596,951 +0.66(+2.10%)
Oct 02, 2009 30.53 31.41 30.38 31.20 1,522,641 +0.08(+0.26%)
Oct 01, 2009 32.49 32.63 31.07 31.12 1,226,084 -1.47(-4.50%)
Sep 30, 2009 32.92 33.13 31.82 32.58 1,737,492 +0.01(+0.03%)
Sep 29, 2009 32.46 32.95 31.97 32.57 2,069,150 +0.44(+1.36%)
Sep 28, 2009 30.98 32.47 30.43 32.14 3,426,954 +1.43(+4.66%)
Sep 25, 2009 32.81 33.09 29.35 30.71 8,083,215 -2.16(-6.57%)
Sep 24, 2009 33.45 33.66 32.39 32.87 1,288,234 -0.75(-2.22%)
Sep 23, 2009 35.04 35.04 33.50 33.61 1,736,732 -1.40(-4.01%)
Sep 22, 2009 34.74 35.15 34.32 35.02 1,265,653 +1.02(+3.00%)
Sep 21, 2009 33.82 34.13 33.12 34.00 1,257,832 -0.40(-1.17%)
Sep 18, 2009 35.19 35.55 33.91 34.40 2,117,985 -0.57(-1.62%)
Sep 17, 2009 35.59 35.97 34.55 34.96 2,075,244 +0.38(+1.11%)
Sep 16, 2009 35.01 35.84 34.45 34.58 1,756,229 -0.24(-0.68%)
Sep 15, 2009 34.15 35.25 34.02 34.82 1,459,664 +0.85(+2.50%)
Sep 14, 2009 33.64 33.99 33.29 33.97 1,373,457 +0.02(+0.05%)
Sep 11, 2009 34.49 35.02 33.78 33.95 1,183,682 -0.40(-1.17%)
Sep 10, 2009 33.32 34.38 32.91 34.35 1,265,551 +1.07(+3.20%)
Sep 09, 2009 33.59 33.60 32.79 33.29 1,011,836 +0.31(+0.94%)
Sep 08, 2009 32.62 33.20 32.54 32.98 992,109 +1.12(+3.52%)
Sep 04, 2009 31.38 31.93 31.23 31.85 1,138,362 +0.50(+1.60%)
Sep 03, 2009 31.90 32.06 31.13 31.35 1,006,724 -0.22(-0.69%)
Sep 02, 2009 31.44 32.00 31.27 31.57 1,353,038 -0.06(-0.20%)
Sep 01, 2009 31.88 32.68 31.47 31.64 1,931,341 -0.49(-1.53%)
Aug 31, 2009 32.49 32.54 31.75 32.13 1,239,842 -0.89(-2.70%)
Aug 28, 2009 33.48 33.85 32.69 33.02 1,066,646 -0.16(-0.47%)
Aug 27, 2009 33.20 33.39 32.17 33.18 916,476 -0.26(-0.76%)
Aug 26, 2009 33.20 33.72 32.88 33.43 879,910 -0.02(-0.05%)
Aug 25, 2009 34.63 34.84 33.28 33.45 1,522,109 -0.92(-2.68%)
Aug 24, 2009 34.62 34.99 34.09 34.37 1,401,401 +0.05(+0.16%)
Aug 21, 2009 33.08 34.63 33.08 34.32 2,050,668 +1.46(+4.44%)
Aug 20, 2009 32.37 32.92 32.09 32.86 1,365,302 +0.53(+1.64%)
Aug 19, 2009 31.18 32.80 31.02 32.33 1,346,085 +0.70(+2.22%)
Aug 18, 2009 30.89 31.70 30.78 31.63 902,720 +1.08(+3.52%)
Aug 17, 2009 31.34 31.44 30.31 30.55 1,567,920 -1.44(-4.50%)
Aug 14, 2009 33.08 33.09 31.75 31.99 1,016,200 -1.01(-3.07%)
Aug 13, 2009 32.97 33.52 32.36 33.00 1,468,147 +0.38(+1.17%)
Aug 12, 2009 32.10 32.93 32.05 32.62 1,357,442 +0.52(+1.62%)
Aug 11, 2009 32.30 32.43 31.90 32.10 1,024,194 -0.45(-1.37%)
Aug 10, 2009 32.26 32.86 32.06 32.55 1,104,269 +0.24(+0.73%)
Aug 07, 2009 32.31 32.72 31.49 32.31 1,258,315 +0.37(+1.17%)
Aug 06, 2009 32.25 32.56 31.42 31.94 1,195,545 -0.16(-0.48%)
Aug 05, 2009 33.18 33.26 31.82 32.09 1,796,304 -1.02(-3.08%)
Aug 04, 2009 33.23 33.73 33.00 33.11 1,364,474 -0.44(-1.30%)
Aug 03, 2009 32.80 34.05 32.73 33.55 1,634,987 +1.53(+4.78%)
Jul 31, 2009 31.71 32.58 31.60 32.02 1,761,642 +0.02(+0.06%)
Jul 30, 2009 31.68 32.57 31.44 32.00 989,884 +0.76(+2.42%)
Jul 29, 2009 31.68 31.68 30.61 31.24 1,168,073 -0.95(-2.94%)
Jul 28, 2009 32.14 32.33 31.19 32.19 1,645,782 -0.26(-0.81%)
Jul 27, 2009 32.17 32.57 31.98 32.46 1,777,938 -0.57(-1.71%)
Jul 24, 2009 33.49 33.55 31.30 33.02 1,009 -0.81(-2.40%)
Jul 23, 2009 31.85 34.39 31.85 33.83 3,498,672 +1.68(+5.22%)
Jul 22, 2009 31.41 32.56 31.16 32.16 2,324,193 +0.22(+0.69%)
Jul 21, 2009 31.93 32.65 31.22 31.94 1,783,928 +0.25(+0.78%)
Jul 20, 2009 31.37 31.83 30.87 31.69 1,551,777 +0.82(+2.66%)
Jul 17, 2009 30.37 31.24 30.15 30.87 1,483,187 +0.24(+0.77%)
Jul 16, 2009 29.28 30.79 29.13 30.63 2,007,964 +1.05(+3.54%)
Jul 15, 2009 28.91 29.80 28.91 29.59 1,806,249 +1.08(+3.81%)
Jul 14, 2009 27.94 28.52 27.77 28.50 1,898,047 +0.96(+3.47%)
Jul 13, 2009 26.50 27.55 26.42 27.54 1,756,667 +0.67(+2.51%)
Jul 10, 2009 26.29 27.10 25.86 26.87 1,869,911 +0.01(+0.03%)
Jul 09, 2009 25.76 27.21 25.76 26.86 2,810,572 +1.36(+5.33%)
Jul 08, 2009 25.54 26.06 24.85 25.50 1,829,141 -0.09(-0.36%)
Jul 07, 2009 26.12 26.40 25.53 25.59 1,772,619 -0.68(-2.60%)
Jul 06, 2009 27.14 27.14 25.51 26.28 2,788,231 -1.39(-5.04%)
Jul 02, 2009 28.22 28.35 27.36 27.67 1,902,402 -1.05(-3.65%)
Jul 01, 2009 28.96 29.69 28.59 28.72 2,476,449 +0.79(+2.84%)
Jun 30, 2009 28.02 28.62 27.17 27.93 2,193,447 +0.05(+0.20%)
Jun 29, 2009 28.25 28.56 27.82 27.87 1,854,796 -0.07(-0.26%)
Jun 26, 2009 27.82 28.17 27.36 27.94 1,953,991 -0.08(-0.29%)
Jun 25, 2009 27.62 28.40 27.46 28.03 2,519,177 +0.99(+3.68%)
Jun 24, 2009 26.83 27.40 26.55 27.03 1,641,060 +0.32(+1.19%)
Jun 23, 2009 27.23 27.34 26.09 26.71 2,041,518 -0.21(-0.78%)
Jun 22, 2009 28.44 28.63 26.66 26.92 2,331,505 -2.08(-7.17%)
Jun 19, 2009 29.30 29.77 28.77 29.00 1,739,693 -0.17(-0.59%)
Jun 18, 2009 29.54 29.81 28.67 29.18 1,559,607 -0.47(-1.60%)
Jun 17, 2009 29.48 29.93 28.63 29.65 1,646,873 -0.22(-0.73%)
Jun 16, 2009 31.87 32.12 29.84 29.87 2,651,625 -1.94(-6.09%)
Jun 15, 2009 31.77 32.36 31.03 31.80 1,260,395 -0.63(-1.95%)
Jun 12, 2009 32.03 32.48 31.67 32.44 1,408,020 -0.56(-1.69%)
Jun 11, 2009 33.28 34.06 32.98 32.99 3,127,205 -0.44(-1.31%)
Jun 10, 2009 33.40 33.75 32.38 33.43 1,769,411 +0.59(+1.80%)
Jun 09, 2009 32.29 33.22 32.21 32.84 1,142,786 +0.87(+2.71%)
Jun 08, 2009 32.03 32.23 31.16 31.97 1,617,437 -0.46(-1.43%)
Jun 05, 2009 32.94 33.44 32.00 32.44 1,577,005 -0.25(-0.75%)
Jun 04, 2009 31.15 32.78 31.15 32.68 1,794,901 +1.74(+5.63%)
Jun 03, 2009 32.32 32.50 30.28 30.94 2,235,785 -2.30(-6.91%)
Jun 02, 2009 33.43 33.63 32.71 33.24 1,734,816 -0.39(-1.17%)
Jun 01, 2009 32.78 34.31 32.78 33.63 2,546,056 +1.61(+5.04%)
May 29, 2009 31.67 32.53 31.48 32.02 1,687,036 +0.84(+2.69%)
May 28, 2009 29.38 31.39 29.16 31.18 3,056,307 +2.19(+7.54%)
May 27, 2009 28.85 29.67 28.80 28.99 2,302,612 +0.39(+1.37%)
May 26, 2009 26.87 28.66 26.47 28.60 2,640,200 +1.39(+5.09%)
May 22, 2009 27.69 28.06 27.20 27.22 1,589,092 -0.26(-0.93%)
May 21, 2009 28.67 28.69 26.88 27.47 3,149,651 -1.63(-5.61%)
May 20, 2009 30.10 30.50 29.09 29.10 2,574,236 -0.52(-1.75%)
May 19, 2009 29.88 30.57 29.57 29.62 1,856,655 -0.28(-0.94%)
May 18, 2009 28.64 29.91 28.54 29.90 1,527,237 +1.81(+6.46%)
May 15, 2009 28.56 29.02 27.68 28.09 1,661,840 -0.59(-2.07%)
May 14, 2009 27.99 29.11 27.49 28.68 1,758,300 +0.59(+2.11%)
May 13, 2009 28.94 29.38 28.01 28.09 2,362,546 -1.47(-4.96%)
May 12, 2009 30.55 30.73 28.34 29.56 2,255,871 -0.62(-2.05%)
May 11, 2009 31.05 31.05 29.93 30.18 971,274 -1.33(-4.22%)
May 08, 2009 30.10 31.85 29.95 31.51 2,256,541 +2.06(+6.99%)
May 07, 2009 31.82 32.25 28.87 29.45 3,289,231 -1.75(-5.60%)
May 06, 2009 30.57 31.81 30.53 31.20 1,905,276 +0.89(+2.95%)
May 05, 2009 30.82 31.16 29.52 30.31 1,387,696 -0.85(-2.72%)
May 04, 2009 30.90 31.15 30.77 31.15 1,641,349 +1.98(+6.78%)
May 01, 2009 27.57 29.54 27.36 29.18 1,779,477 +1.66(+6.03%)
Apr 30, 2009 28.69 29.28 27.30 27.52 2,333,700 -0.94(-3.30%)
Apr 29, 2009 27.87 28.98 27.36 28.45 4,901,666 +2.21(+8.40%)
Apr 28, 2009 25.23 26.80 25.06 26.25 2,525,711 +0.61(+2.38%)
Apr 27, 2009 25.32 25.98 24.96 25.64 1,269,465 -0.24(-0.92%)
Apr 24, 2009 25.62 26.27 25.62 25.88 1,746,377 +0.58(+2.31%)
Apr 23, 2009 24.75 25.68 24.34 25.29 1,896,831 +1.02(+4.21%)
Apr 22, 2009 24.13 25.05 24.05 24.27 1,903,059 -0.33(-1.33%)
Apr 21, 2009 23.71 24.93 23.50 24.60 1,242,324 +0.57(+2.35%)
Apr 20, 2009 25.75 25.89 23.96 24.03 1,971,071 -2.52(-9.47%)
Apr 17, 2009 26.16 26.87 25.88 26.55 1,443,816 +0.77(+3.01%)
Apr 16, 2009 25.37 26.05 24.86 25.78 1,468,476 +0.64(+2.54%)
Apr 15, 2009 25.28 25.45 24.51 25.14 2,149,716 -0.31(-1.22%)
Apr 14, 2009 25.28 26.43 25.03 25.45 1,547,541 -0.05(-0.18%)
Apr 13, 2009 25.45 25.90 24.74 25.49 2,011,458 -0.52(-2.00%)
Apr 09, 2009 25.32 26.10 25.31 26.01 1,975,146 +1.39(+5.63%)
Apr 08, 2009 24.11 24.91 23.12 24.63 1,873,047 +0.71(+2.97%)
Apr 07, 2009 24.20 24.41 23.56 23.92 1,993,095 -0.91(-3.67%)
Apr 06, 2009 24.43 24.93 23.85 24.83 2,531,673 +0.02(+0.07%)
Apr 03, 2009 23.26 24.86 23.24 24.81 2,112,595 +1.45(+6.20%)
Apr 02, 2009 22.95 24.01 22.94 23.36 1,776,787 +1.14(+5.13%)
Apr 01, 2009 20.65 22.35 20.47 22.22 1,461,329 +0.74(+3.44%)
Mar 31, 2009 22.03 22.45 21.42 21.48 2,425,008 -0.35(-1.59%)
Mar 30, 2009 22.07 22.34 21.46 21.83 1,828,255 -2.36(-9.76%)
Mar 26, 2009 25.59 25.80 24.00 24.19 3,138,687 -0.65(-2.61%)
Mar 25, 2009 25.34 25.51 23.85 24.84 1,885,567 -0.52(-2.05%)
Mar 24, 2009 24.48 25.87 24.10 25.36 3,458,624 +0.28(+1.13%)
Mar 23, 2009 24.61 25.08 24.43 25.07 2,108,704 +2.16(+9.43%)
Mar 20, 2009 24.34 24.39 22.67 22.91 2,111,887 -1.33(-5.49%)
Mar 19, 2009 22.98 24.45 22.98 24.24 2,629,806 +1.94(+8.68%)
Mar 18, 2009 21.96 22.74 21.26 22.31 4,115,583 +0.06(+0.27%)
Mar 17, 2009 21.04 22.41 20.56 22.25 3,457,458 +1.39(+6.64%)
Mar 16, 2009 20.75 21.53 20.16 20.86 1,648,219 +0.29(+1.42%)
Mar 13, 2009 21.11 21.38 20.37 20.57 0 -0.51(-2.42%)
Mar 12, 2009 19.70 21.22 19.55 21.08 2,021,607 +1.38(+6.98%)
Mar 11, 2009 20.19 20.81 19.22 19.71 1,971,203 -0.32(-1.59%)
Mar 10, 2009 19.50 20.27 19.23 20.02 3,118,712 +1.05(+5.52%)
Mar 09, 2009 18.30 19.71 18.30 18.98 2,771,837 +0.16(+0.87%)
Mar 06, 2009 19.19 19.51 18.08 18.81 0 +0.28(+1.52%)
Mar 05, 2009 18.40 19.48 18.27 18.53 2,738,701 -0.39(-2.07%)
Mar 04, 2009 17.39 19.40 17.39 18.92 3,567,876 +2.39(+14.44%)
Mar 02, 2009 18.03 18.18 16.26 16.53 2,511,691 -2.03(-10.95%)
Feb 27, 2009 18.15 19.39 17.75 18.57 0 -0.12(-0.63%)
Feb 26, 2009 19.29 19.67 18.64 18.68 2,898,155 -0.16(-0.87%)
Feb 25, 2009 18.82 19.36 18.32 18.85 2,987,655 -0.26(-1.38%)
Feb 24, 2009 18.58 19.25 18.00 19.11 3,108,992 +0.66(+3.56%)
Feb 23, 2009 20.08 20.08 18.41 18.46 2,048,986 -1.08(-5.55%)
Feb 20, 2009 19.78 20.11 19.00 19.54 0 -0.70(-3.47%)
Feb 19, 2009 20.62 21.08 20.16 20.24 2,549,325 -0.09(-0.45%)
Feb 18, 2009 21.94 21.94 20.12 20.33 4,766,786 -1.39(-6.38%)
Feb 17, 2009 22.53 22.74 21.62 21.72 3,515,018 -1.96(-8.28%)
Feb 13, 2009 24.68 24.84 22.33 23.68 8,664,462 -2.32(-8.91%)
Feb 12, 2009 25.18 26.08 24.80 25.99 2,877,646 +0.11(+0.42%)
Feb 11, 2009 27.38 27.77 25.04 25.88 2,907,160 -1.10(-4.09%)
Feb 10, 2009 28.23 29.04 26.66 26.99 4,367,001 -1.05(-3.74%)
Feb 09, 2009 27.19 28.29 27.19 28.04 3,330,359 +1.01(+3.74%)
Feb 06, 2009 25.69 27.34 25.52 27.02 2,396,593 +0.94(+3.60%)
Feb 05, 2009 24.56 26.28 24.54 26.09 2,751,692 +1.10(+4.41%)
Feb 04, 2009 24.79 26.06 24.55 24.98 3,525,952 +0.44(+1.78%)
Feb 03, 2009 24.39 24.66 23.78 24.55 3,606,878 +0.41(+1.70%)
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.