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 31, 2008 34.45 35.29 34.02 35.25 1,400,345 +0.34(+0.97%)
Jan 30, 2008 35.06 35.61 34.71 34.92 1,448,703 -0.14(-0.39%)
Jan 29, 2008 35.63 35.97 34.61 35.05 993,583 -0.36(-1.03%)
Jan 28, 2008 34.63 35.51 34.17 35.42 801,124 +1.01(+2.94%)
Jan 25, 2008 35.66 36.10 34.14 34.41 1,078,627 -1.00(-2.83%)
Jan 24, 2008 34.40 35.76 34.40 35.41 1,174,081 +0.90(+2.61%)
Jan 23, 2008 34.10 34.55 31.81 34.51 2,329,605 -0.16(-0.47%)
Jan 22, 2008 34.05 35.20 33.31 34.67 1,614,106 -0.98(-2.76%)
Jan 21, 2008 35.30 36.00 34.36 35.66 0 +0.00(+0.00%)
Jan 18, 2008 35.30 36.00 34.36 35.66 1,162,265 +0.54(+1.53%)
Jan 17, 2008 37.23 38.00 35.07 35.12 1,327,356 -1.99(-5.36%)
Jan 16, 2008 38.12 38.24 36.27 37.10 1,336,982 -1.40(-3.64%)
Jan 15, 2008 39.17 39.54 38.49 38.51 1,479,943 -1.21(-3.05%)
Jan 14, 2008 38.69 39.91 38.63 39.72 1,270,858 +1.49(+3.91%)
Jan 11, 2008 38.37 38.74 37.77 38.23 1,158,940 -0.11(-0.29%)
Jan 10, 2008 37.72 38.61 37.28 38.34 1,339,205 +0.28(+0.74%)
Jan 09, 2008 37.10 38.19 36.58 38.05 1,041,396 +1.09(+2.96%)
Jan 08, 2008 37.91 38.08 36.80 36.96 1,299,597 -0.66(-1.74%)
Jan 07, 2008 37.05 38.25 36.98 37.62 1,147,420 -0.12(-0.31%)
Jan 04, 2008 38.21 38.21 37.39 37.73 1,181,432 -0.65(-1.69%)
Jan 03, 2008 37.51 38.48 37.51 38.38 980,982 +0.58(+1.54%)
Jan 02, 2008 36.71 38.03 36.71 37.80 824,552 +1.00(+2.72%)
Jan 01, 2008 37.08 37.20 36.70 36.79 0 +0.00(+0.00%)
Dec 31, 2007 37.08 37.20 36.70 36.79 621,604 -0.48(-1.30%)
Dec 28, 2007 36.61 37.51 36.45 37.28 664,446 +0.88(+2.43%)
Dec 27, 2007 36.77 36.95 36.31 36.39 592,592 -0.53(-1.43%)
Dec 26, 2007 36.37 37.07 35.98 36.92 616,938 +0.74(+2.04%)
Dec 24, 2007 35.76 36.33 35.76 36.18 322,891 +0.23(+0.63%)
Dec 21, 2007 35.95 36.18 35.70 35.96 1,038,800 +0.40(+1.13%)
Dec 20, 2007 35.18 35.66 34.99 35.56 1,248,689 +0.41(+1.17%)
Dec 19, 2007 34.63 35.29 34.63 35.15 994,035 +0.55(+1.58%)
Dec 18, 2007 33.93 34.84 33.90 34.60 1,333,940 +0.86(+2.54%)
Dec 17, 2007 33.95 34.34 33.63 33.74 1,167,169 -0.22(-0.64%)
Dec 14, 2007 33.81 34.04 33.27 33.96 1,856,521 +0.31(+0.92%)
Dec 13, 2007 34.02 34.31 33.40 33.65 1,515,757 -0.55(-1.60%)
Dec 12, 2007 34.16 34.53 33.78 34.20 964,960 +0.81(+2.43%)
Dec 11, 2007 34.72 34.82 33.25 33.39 881,431 -1.14(-3.30%)
Dec 10, 2007 33.54 34.83 33.54 34.53 1,889,765 +0.98(+2.93%)
Dec 07, 2007 33.19 33.93 32.99 33.54 1,435,098 +0.28(+0.85%)
Dec 06, 2007 31.56 33.40 31.41 33.26 1,285,334 +1.54(+4.86%)
Dec 05, 2007 30.99 31.73 30.99 31.72 805,542 +1.10(+3.60%)
Dec 04, 2007 30.86 31.26 30.51 30.62 734,322 -0.49(-1.58%)
Dec 03, 2007 31.07 31.51 30.99 31.11 514,809 -0.26(-0.84%)
Nov 30, 2007 31.37 31.54 31.03 31.37 696,348 +0.34(+1.09%)
Nov 29, 2007 30.84 31.64 30.71 31.03 728,115 +0.19(+0.62%)
Nov 28, 2007 30.88 31.17 30.10 30.84 808,542 +0.16(+0.53%)
Nov 27, 2007 31.34 31.35 30.24 30.68 1,087,185 -0.72(-2.29%)
Nov 26, 2007 32.06 32.47 31.30 31.40 606,405 -0.58(-1.82%)
Nov 23, 2007 31.31 32.10 31.09 31.98 210,656 +0.99(+3.21%)
Nov 21, 2007 31.89 31.95 30.92 30.99 798,081 -0.96(-3.00%)
Nov 20, 2007 31.75 32.66 31.56 31.95 1,421,822 +0.81(+2.61%)
Nov 19, 2007 31.72 31.93 30.94 31.13 874,992 -1.01(-3.15%)
Nov 16, 2007 32.10 32.57 31.95 32.15 857,328 +0.12(+0.37%)
Nov 15, 2007 31.90 32.67 31.65 32.03 876,199 -0.05(-0.14%)
Nov 14, 2007 32.34 32.81 32.03 32.07 602,456 -0.04(-0.11%)
Nov 13, 2007 31.70 32.39 31.31 32.11 1,407,449 +0.44(+1.38%)
Nov 12, 2007 32.98 33.16 31.67 31.67 869,836 -1.90(-5.67%)
Nov 09, 2007 34.57 34.57 33.45 33.58 918,879 -0.98(-2.85%)
Nov 08, 2007 34.72 35.11 33.72 34.56 1,225,534 +0.09(+0.26%)
Nov 07, 2007 35.68 35.68 34.45 34.47 973,645 -1.20(-3.37%)
Nov 06, 2007 35.55 36.08 35.41 35.67 1,338,426 -0.06(-0.18%)
Nov 05, 2007 35.67 36.01 35.33 35.74 616,167 -0.30(-0.83%)
Nov 02, 2007 36.00 36.43 35.62 36.04 623,631 +0.22(+0.61%)
Nov 01, 2007 35.73 36.61 35.53 35.82 758,473 -0.36(-0.98%)
Oct 31, 2007 34.85 36.32 34.74 36.17 1,128,548 +1.54(+4.45%)
Oct 30, 2007 34.96 35.13 34.32 34.63 750,793 -0.53(-1.50%)
Oct 29, 2007 34.87 35.77 34.87 35.16 1,578,608 +0.73(+2.12%)
Oct 26, 2007 34.26 34.75 34.02 34.43 994,913 +0.59(+1.75%)
Oct 25, 2007 34.04 34.19 33.09 33.84 1,038,581 +0.12(+0.35%)
Oct 24, 2007 33.22 33.93 32.93 33.72 1,062,170 +0.24(+0.71%)
Oct 23, 2007 34.03 34.15 33.25 33.49 835,604 +0.04(+0.11%)
Oct 22, 2007 33.67 33.97 32.87 33.45 753,426 -0.73(-2.13%)
Oct 19, 2007 35.51 35.51 34.06 34.18 755,730 -1.51(-4.24%)
Oct 18, 2007 34.90 35.87 34.66 35.69 766,153 +0.79(+2.27%)
Oct 17, 2007 35.04 35.33 34.41 34.90 892,876 +0.38(+1.11%)
Oct 16, 2007 34.69 34.89 34.33 34.52 905,165 -0.35(-0.99%)
Oct 15, 2007 34.36 35.18 34.36 34.86 720,621 +0.94(+2.77%)
Oct 12, 2007 33.69 34.26 33.48 33.92 675,088 +0.22(+0.65%)
Oct 11, 2007 33.81 34.75 33.41 33.70 962,547 +0.36(+1.07%)
Oct 10, 2007 33.40 33.51 33.06 33.35 748,050 -0.40(-1.19%)
Oct 09, 2007 33.27 33.76 33.12 33.75 1,083,784 +0.66(+1.98%)
Oct 08, 2007 33.85 34.07 32.94 33.09 774,382 -0.84(-2.47%)
Oct 05, 2007 32.90 34.10 32.78 33.93 1,460,223 +0.98(+2.99%)
Oct 04, 2007 32.17 33.02 31.75 32.95 1,166,511 +0.52(+1.60%)
Oct 03, 2007 32.95 33.05 32.22 32.43 1,247,921 -0.59(-1.79%)
Oct 02, 2007 32.54 33.08 32.53 33.02 845,588 +0.32(+0.98%)
Oct 01, 2007 31.95 32.72 31.95 32.70 681,561 +0.66(+2.05%)
Sep 28, 2007 31.91 32.42 31.91 32.05 880,917 +0.20(+0.63%)
Sep 27, 2007 31.99 32.13 31.59 31.85 967,594 -0.05(-0.17%)
Sep 26, 2007 32.08 32.30 31.65 31.90 680,355 +0.02(+0.06%)
Sep 25, 2007 32.27 32.35 31.61 31.88 867,093 -0.60(-1.85%)
Sep 24, 2007 32.99 33.29 32.18 32.48 814,100 -0.82(-2.46%)
Sep 21, 2007 33.57 34.06 33.26 33.30 563,616 -0.22(-0.65%)
Sep 20, 2007 33.38 34.32 33.03 33.52 1,178,909 +0.31(+0.93%)
Sep 19, 2007 32.98 33.67 32.76 33.21 753,097 +0.45(+1.36%)
Sep 18, 2007 32.07 32.80 31.37 32.77 582,268 +0.57(+1.75%)
Sep 17, 2007 32.41 32.73 32.06 32.20 609,258 -0.33(-1.01%)
Sep 14, 2007 32.14 32.57 32.11 32.53 454,228 +0.12(+0.37%)
Sep 13, 2007 32.45 32.62 32.08 32.41 881,685 -0.04(-0.11%)
Sep 12, 2007 31.44 32.67 31.40 32.45 1,090,038 +1.05(+3.34%)
Sep 11, 2007 30.54 31.47 30.40 31.40 666,750 +1.08(+3.58%)
Sep 10, 2007 30.10 30.44 29.62 30.31 590,277 +0.08(+0.27%)
Sep 07, 2007 30.77 30.77 30.01 30.23 389,605 -0.82(-2.64%)
Sep 06, 2007 31.16 31.44 30.69 31.05 478,036 +0.08(+0.26%)
Sep 05, 2007 30.64 31.14 30.64 30.97 632,299 -0.09(-0.29%)
Sep 04, 2007 30.16 31.37 30.02 31.06 673,223 +0.67(+2.22%)
Aug 31, 2007 29.74 30.44 29.43 30.39 548,914 +1.18(+4.06%)
Aug 30, 2007 29.58 30.29 28.99 29.20 817,501 -0.63(-2.11%)
Aug 29, 2007 28.98 29.89 28.87 29.83 518,741 +1.08(+3.74%)
Aug 28, 2007 29.70 29.83 28.66 28.76 861,058 -1.18(-3.93%)
Aug 27, 2007 30.28 30.53 29.52 29.93 498,773 -0.74(-2.41%)
Aug 24, 2007 30.52 30.72 30.09 30.67 493,836 +0.31(+1.02%)
Aug 23, 2007 30.09 30.68 29.97 30.36 1,043,079 +0.65(+2.18%)
Aug 22, 2007 29.79 29.95 29.24 29.71 786,341 +0.10(+0.34%)
Aug 21, 2007 29.38 30.05 29.15 29.61 706,562 -0.14(-0.46%)
Aug 20, 2007 29.48 30.08 28.98 29.75 576,672 -0.31(-1.03%)
Aug 17, 2007 29.90 30.31 28.76 30.06 1,187,137 +0.58(+1.98%)
Aug 16, 2007 29.67 29.91 28.25 29.48 1,300,914 -0.66(-2.18%)
Aug 15, 2007 30.59 31.31 29.95 30.13 1,688,325 -0.21(-0.69%)
Aug 14, 2007 30.99 31.25 29.95 30.34 2,260,077 +0.55(+1.84%)
Aug 13, 2007 29.18 30.57 29.18 29.79 1,478,546 +1.00(+3.48%)
Aug 10, 2007 28.71 29.08 27.33 28.79 2,094,497 -0.26(-0.88%)
Aug 09, 2007 29.59 30.62 28.83 29.05 1,780,377 -0.80(-2.69%)
Aug 08, 2007 30.22 30.37 29.26 29.85 2,098,227 -0.03(-0.09%)
Aug 07, 2007 29.46 30.09 28.63 29.88 1,448,044 -0.04(-0.12%)
Aug 06, 2007 30.04 30.12 28.62 29.91 1,108,928 -0.31(-1.03%)
Aug 03, 2007 30.43 31.48 30.06 30.22 1,056,803 -1.26(-4.00%)
Aug 02, 2007 31.62 32.13 30.90 31.48 902,526 +0.02(+0.06%)
Aug 01, 2007 31.44 32.04 30.52 31.46 1,420,979 +0.29(+0.94%)
Jul 31, 2007 31.90 32.64 31.17 31.17 937,970 -0.15(-0.47%)
Jul 30, 2007 30.85 31.72 30.66 31.32 1,255,272 +0.66(+2.14%)
Jul 27, 2007 31.89 31.89 30.18 30.66 1,527,809 -0.26(-0.85%)
Jul 26, 2007 30.41 31.34 28.60 30.93 2,089,450 -1.14(-3.55%)
Jul 25, 2007 32.15 32.29 30.93 32.06 947,625 +0.20(+0.63%)
Jul 24, 2007 33.05 33.12 31.70 31.86 1,070,561 -1.65(-4.92%)
Jul 23, 2007 34.24 34.24 33.37 33.51 727,782 -0.34(-1.00%)
Jul 20, 2007 35.04 35.05 33.81 33.85 586,217 -1.14(-3.26%)
Jul 19, 2007 34.31 34.99 34.06 34.99 710,746 +0.89(+2.62%)
Jul 18, 2007 33.76 34.37 33.37 34.10 905,290 +0.20(+0.59%)
Jul 17, 2007 34.08 34.96 33.86 33.90 886,293 +0.05(+0.13%)
Jul 16, 2007 34.28 34.53 33.56 33.85 809,272 -0.63(-1.82%)
Jul 13, 2007 34.06 34.78 34.06 34.48 605,089 +0.27(+0.80%)
Jul 12, 2007 34.86 35.04 33.82 34.21 879,162 -0.43(-1.24%)
Jul 11, 2007 34.22 34.67 33.85 34.63 750,573 +0.38(+1.12%)
Jul 10, 2007 34.36 34.64 33.99 34.25 746,733 -0.36(-1.05%)
Jul 09, 2007 34.38 34.92 34.31 34.62 669,213 +0.46(+1.33%)
Jul 06, 2007 34.63 34.87 34.01 34.16 625,825 -0.26(-0.74%)
Jul 05, 2007 34.54 34.55 33.89 34.42 695,386 +0.13(+0.37%)
Jul 03, 2007 34.27 34.63 34.01 34.29 483,413 +0.32(+0.94%)
Jul 02, 2007 33.73 34.10 33.36 33.97 982,844 +0.36(+1.06%)
Jun 29, 2007 33.68 34.17 33.39 33.61 994,803 +0.21(+0.63%)
Jun 28, 2007 34.46 34.88 33.25 33.40 1,356,648 -0.99(-2.89%)
Jun 27, 2007 33.75 34.53 33.28 34.40 1,621,946 +0.27(+0.80%)
Jun 26, 2007 35.38 35.57 34.02 34.12 1,414,553 -1.37(-3.85%)
Jun 25, 2007 36.37 36.40 35.30 35.49 1,153,670 -1.10(-3.01%)
Jun 22, 2007 37.69 37.78 36.52 36.59 1,643,135 -1.04(-2.76%)
Jun 21, 2007 36.68 37.63 36.47 37.63 754,412 +1.18(+3.25%)
Jun 20, 2007 37.61 38.18 36.28 36.45 935,776 -1.20(-3.20%)
Jun 19, 2007 37.99 38.01 37.51 37.65 775,699 -0.52(-1.36%)
Jun 18, 2007 38.64 38.74 38.03 38.17 684,414 +0.04(+0.10%)
Jun 15, 2007 38.20 38.44 38.03 38.13 773,724 +0.08(+0.22%)
Jun 14, 2007 37.63 38.36 37.62 38.05 1,037,483 +0.78(+2.10%)
Jun 13, 2007 35.55 37.56 35.55 37.27 2,171,628 +1.80(+5.09%)
Jun 12, 2007 34.22 35.92 34.22 35.46 1,708,732 +1.25(+3.65%)
Jun 11, 2007 34.37 34.79 34.22 34.22 630,324 -0.19(-0.56%)
Jun 08, 2007 34.25 34.41 33.60 34.41 962,437 -0.07(-0.21%)
Jun 07, 2007 35.41 35.81 34.48 34.48 963,973 -0.93(-2.63%)
Jun 06, 2007 36.26 36.28 35.26 35.41 760,558 -0.85(-2.34%)
Jun 05, 2007 35.98 36.32 35.66 36.26 600,261 +0.26(+0.73%)
Jun 04, 2007 34.97 35.99 34.97 35.99 1,837,430 +0.86(+2.44%)
Jun 01, 2007 35.77 35.90 35.08 35.14 965,619 -0.41(-1.15%)
May 31, 2007 35.76 36.09 35.34 35.55 521,155 -0.13(-0.36%)
May 30, 2007 35.04 35.70 34.84 35.67 716,781 +0.63(+1.79%)
May 29, 2007 35.45 35.45 34.77 35.04 413,852 -0.40(-1.13%)
May 25, 2007 35.20 35.58 35.03 35.45 496,249 +0.59(+1.70%)
May 24, 2007 35.47 36.19 34.63 34.85 911,309 -0.61(-1.72%)
May 23, 2007 35.61 36.39 35.44 35.46 943,456 -0.32(-0.89%)
May 22, 2007 35.17 36.05 35.06 35.78 1,644,986 +0.61(+1.74%)
May 21, 2007 34.95 35.40 34.57 35.17 1,013,949 +0.15(+0.42%)
May 18, 2007 34.86 35.19 34.78 35.03 809,272 +0.35(+1.00%)
May 17, 2007 33.94 34.77 33.64 34.68 1,105,947 +0.53(+1.55%)
May 16, 2007 33.84 34.15 33.31 34.15 639,540 +0.20(+0.59%)
May 15, 2007 34.06 34.80 33.70 33.95 1,333,390 -0.11(-0.32%)
May 14, 2007 33.83 34.21 33.67 34.06 514,792 +0.21(+0.62%)
May 11, 2007 33.52 33.96 33.40 33.85 344,182 +0.51(+1.53%)
May 10, 2007 33.77 34.04 33.23 33.34 903,958 -0.38(-1.14%)
May 09, 2007 34.29 34.29 33.21 33.72 1,022,233 -0.57(-1.65%)
May 08, 2007 34.07 34.39 33.73 34.29 692,094 +0.03(+0.08%)
May 07, 2007 34.27 34.42 34.01 34.26 559,885 -0.01(-0.03%)
May 04, 2007 34.45 34.57 34.05 34.27 1,234,974 +0.03(+0.08%)
May 03, 2007 34.28 34.48 33.70 34.24 1,107,812 -0.04(-0.11%)
May 02, 2007 33.81 34.46 33.68 34.28 1,500,050 +0.61(+1.81%)
May 01, 2007 32.38 33.94 32.37 33.67 2,000,030 +0.47(+1.43%)
Apr 30, 2007 33.36 34.15 33.14 33.19 1,074,677 -0.42(-1.25%)
Apr 27, 2007 33.34 33.77 33.05 33.61 1,058,768 +0.08(+0.24%)
Apr 26, 2007 33.33 33.96 32.90 33.53 1,498,404 +0.08(+0.25%)
Apr 25, 2007 33.12 33.68 32.83 33.45 725,119 +0.71(+2.17%)
Apr 24, 2007 32.81 33.15 32.64 32.74 1,169,912 -0.07(-0.22%)
Apr 23, 2007 32.20 32.96 31.85 32.81 1,357,967 +0.47(+1.47%)
Apr 20, 2007 31.66 32.37 30.97 32.34 1,347,434 +0.75(+2.37%)
Apr 19, 2007 31.90 32.18 31.34 31.59 1,636,099 -0.40(-1.25%)
Apr 18, 2007 31.64 32.15 31.10 31.99 1,441,242 +0.36(+1.12%)
Apr 17, 2007 32.28 32.56 31.50 31.64 815,014 -0.64(-1.98%)
Apr 16, 2007 32.45 32.50 31.96 32.27 815,087 -0.16(-0.51%)
Apr 13, 2007 32.67 32.67 32.16 32.44 750,793 -0.33(-1.00%)
Apr 12, 2007 32.67 32.80 32.07 32.77 1,361,478 +0.48(+1.50%)
Apr 11, 2007 32.36 32.58 32.12 32.28 1,552,495 -0.07(-0.23%)
Apr 10, 2007 31.49 32.40 31.49 32.36 1,294,770 +0.77(+2.42%)
Apr 09, 2007 31.54 32.01 31.39 31.59 658,192 -0.08(-0.26%)
Apr 05, 2007 31.74 31.89 31.41 31.67 704,994 +0.00(+0.00%)
Apr 04, 2007 31.50 31.70 31.19 31.67 736,201 +0.18(+0.58%)
Apr 03, 2007 31.50 31.69 31.30 31.49 1,139,630 -0.29(-0.92%)
Apr 02, 2007 30.76 31.90 30.66 31.78 1,635,441 +1.10(+3.59%)
Mar 30, 2007 30.92 31.04 30.21 30.68 1,051,198 -0.54(-1.72%)
Mar 29, 2007 31.44 31.52 30.77 31.22 1,115,053 -0.22(-0.71%)
Mar 28, 2007 31.43 31.53 31.06 31.44 362,943 +0.08(+0.26%)
Mar 27, 2007 31.60 31.66 31.17 31.36 353,617 -0.25(-0.78%)
Mar 26, 2007 31.79 31.89 31.14 31.60 517,973 -0.14(-0.45%)
Mar 23, 2007 32.00 32.31 31.23 31.75 515,779 -0.25(-0.77%)
Mar 22, 2007 31.50 32.11 31.39 31.99 488,130 +0.71(+2.27%)
Mar 21, 2007 30.91 31.49 30.77 31.28 481,108 +0.44(+1.42%)
Mar 20, 2007 30.84 30.89 30.22 30.84 567,346 -0.11(-0.35%)
Mar 19, 2007 30.76 31.04 30.43 30.95 348,132 +0.62(+2.06%)
Mar 16, 2007 30.60 30.82 30.02 30.33 466,736 -0.15(-0.48%)
Mar 15, 2007 30.54 30.74 30.28 30.47 347,802 +0.08(+0.27%)
Mar 14, 2007 30.07 30.46 29.77 30.39 357,567 +0.46(+1.52%)
Mar 13, 2007 30.50 30.98 29.90 29.94 339,683 -0.57(-1.85%)
Mar 12, 2007 30.19 30.73 30.15 30.50 419,996 -0.05(-0.16%)
Mar 09, 2007 30.66 30.84 30.24 30.55 439,197 +0.05(+0.16%)
Mar 08, 2007 30.72 30.88 30.35 30.50 585,669 -0.10(-0.34%)
Mar 07, 2007 29.74 31.18 29.47 30.61 1,169,473 +0.83(+2.80%)
Mar 06, 2007 30.28 30.41 29.68 29.77 995,352 +0.11(+0.38%)
Mar 05, 2007 30.12 30.35 29.50 29.66 643,709 -0.53(-1.77%)
Mar 02, 2007 31.03 31.08 30.18 30.19 389,385 -0.83(-2.69%)
Mar 01, 2007 30.58 31.36 30.02 31.03 585,081 +0.18(+0.58%)
Feb 28, 2007 31.10 31.24 30.45 30.85 662,032 -0.06(-0.21%)
Feb 27, 2007 31.90 31.90 30.59 30.91 716,671 -0.99(-3.10%)
Feb 26, 2007 32.31 32.60 31.70 31.90 845,259 -0.26(-0.81%)
Feb 23, 2007 32.30 32.73 31.96 32.16 904,945 +0.02(+0.06%)
Feb 22, 2007 31.76 32.45 31.75 32.14 763,191 +0.38(+1.19%)
Feb 21, 2007 30.87 31.85 30.84 31.76 848,770 +0.99(+3.21%)
Feb 20, 2007 30.53 30.83 30.31 30.77 712,282 +0.16(+0.54%)
Feb 16, 2007 29.90 30.99 29.90 30.61 626,484 +0.67(+2.24%)
Feb 15, 2007 29.79 29.99 29.40 29.94 391,141 +0.05(+0.15%)
Feb 14, 2007 30.10 30.21 29.58 29.90 399,467 -0.18(-0.59%)
Feb 13, 2007 29.36 30.20 29.36 30.07 490,380 +0.82(+2.80%)
Feb 12, 2007 29.74 29.83 28.97 29.25 403,488 -0.76(-2.54%)
Feb 09, 2007 30.23 30.29 29.81 30.01 282,082 -0.06(-0.20%)
Feb 08, 2007 29.39 30.28 29.34 30.07 517,864 +0.61(+2.07%)
Feb 07, 2007 29.91 30.10 29.07 29.46 583,694 -0.32(-1.09%)
Feb 06, 2007 30.14 30.44 29.62 29.79 901,215 -0.29(-0.95%)
Feb 05, 2007 29.76 30.33 29.69 30.07 482,864 +0.52(+1.76%)
Feb 02, 2007 29.84 30.05 29.19 29.55 552,425 -0.20(-0.67%)
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.