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 30, 2009 29.16 29.46 27.13 27.49 0 -1.06(-3.71%)
Jan 29, 2009 28.15 29.40 27.78 28.55 3,390,650 -0.34(-1.18%)
Jan 28, 2009 28.06 29.34 27.75 28.89 3,660,307 +1.19(+4.30%)
Jan 27, 2009 27.17 28.18 26.69 27.70 2,922,762 +0.01(+0.04%)
Jan 26, 2009 26.95 28.35 26.49 27.69 3,427,632 +1.04(+3.90%)
Jan 23, 2009 24.14 26.89 23.85 26.65 3,041,991 +1.69(+6.77%)
Jan 22, 2009 24.31 25.59 23.99 24.96 2,511,953 -0.37(-1.46%)
Jan 21, 2009 23.17 25.46 22.92 25.33 2,193,937 +2.44(+10.66%)
Jan 20, 2009 24.87 25.16 22.78 22.89 2,059,090 -2.16(-8.62%)
Jan 16, 2009 25.32 25.77 24.08 25.05 0 +0.08(+0.32%)
Jan 15, 2009 24.24 25.23 23.23 24.97 1,779,662 +0.48(+1.96%)
Jan 14, 2009 25.98 25.98 23.93 24.49 1,600,079 -1.55(-5.95%)
Jan 13, 2009 25.49 26.32 25.11 26.04 1,684,049 +0.46(+1.80%)
Jan 12, 2009 25.48 26.42 25.13 25.58 2,075,465 -0.84(-3.18%)
Jan 09, 2009 27.81 27.95 25.61 26.42 2,009,866 -1.41(-5.07%)
Jan 08, 2009 27.36 27.95 26.90 27.83 1,366,304 +0.35(+1.27%)
Jan 07, 2009 29.00 29.00 26.91 27.48 1,560,527 -2.12(-7.16%)
Jan 06, 2009 30.61 31.51 29.36 29.60 3,826,725 +0.27(+0.92%)
Jan 05, 2009 27.39 29.65 27.14 29.33 2,325,647 +1.85(+6.73%)
Jan 02, 2009 26.32 27.93 26.27 27.48 0 +1.48(+5.69%)
Jan 01, 2009 25.52 26.51 25.28 26.00 0 +0.00(+0.00%)
Dec 31, 2008 25.52 26.51 25.28 26.00 1,476,259 +0.33(+1.29%)
Dec 30, 2008 24.68 25.83 24.38 25.67 1,972,796 +0.77(+3.09%)
Dec 29, 2008 24.70 25.13 24.11 24.90 1,437,493 +0.97(+4.05%)
Dec 26, 2008 23.46 24.09 23.20 23.93 0 +0.64(+2.75%)
Dec 24, 2008 23.30 23.45 22.77 23.29 461,965 -0.28(-1.19%)
Dec 23, 2008 24.45 24.45 23.07 23.57 1,128,188 -0.20(-0.84%)
Dec 22, 2008 26.51 26.51 23.07 23.77 1,643,502 -2.13(-8.22%)
Dec 19, 2008 25.46 26.73 25.11 25.90 1,520,697 +0.56(+2.21%)
Dec 18, 2008 26.82 26.82 24.98 25.34 1,339,740 -1.56(-5.80%)
Dec 17, 2008 27.11 28.20 26.77 26.90 1,167,505 -0.62(-2.25%)
Dec 16, 2008 26.80 27.58 26.10 27.52 1,982,967 +1.07(+4.05%)
Dec 15, 2008 27.17 27.90 25.86 26.45 1,876,861 -0.33(-1.23%)
Dec 12, 2008 25.69 27.17 25.17 26.78 0 +0.15(+0.56%)
Dec 11, 2008 28.11 29.64 26.02 26.63 2,149,352 -1.21(-4.35%)
Dec 10, 2008 26.65 28.14 26.23 27.84 1,665,801 +2.02(+7.82%)
Dec 09, 2008 24.89 26.56 24.30 25.82 1,836,781 +0.45(+1.77%)
Dec 08, 2008 24.00 26.03 23.81 25.37 2,566,605 +3.08(+13.82%)
Dec 05, 2008 21.70 22.33 19.87 22.29 0 +0.15(+0.68%)
Dec 04, 2008 25.48 26.08 21.53 22.14 2,862,762 -3.96(-15.17%)
Dec 03, 2008 25.23 26.50 24.91 26.10 1,841,836 -0.15(-0.57%)
Dec 02, 2008 27.17 27.74 25.29 26.25 4,244,907 -0.13(-0.49%)
Dec 01, 2008 28.40 28.40 26.36 26.38 2,698,528 -3.59(-11.98%)
Nov 28, 2008 29.99 30.15 28.45 29.97 687,276 -0.77(-2.50%)
Nov 26, 2008 27.45 30.81 27.00 30.74 2,161,351 +3.11(+11.26%)
Nov 25, 2008 27.14 27.86 26.09 27.63 2,276,611 +0.59(+2.18%)
Nov 24, 2008 25.00 27.75 24.48 27.04 1,969,079 +2.71(+11.14%)
Nov 21, 2008 21.99 24.40 21.99 24.33 3,018,780 +2.70(+12.48%)
Nov 20, 2008 24.99 25.19 21.54 21.63 3,389,712 -4.01(-15.64%)
Nov 19, 2008 26.77 27.52 25.60 25.64 2,477,265 -1.07(-4.01%)
Nov 18, 2008 26.37 27.50 25.59 26.71 1,845,353 +0.34(+1.29%)
Nov 17, 2008 26.38 27.58 25.72 26.37 1,695,478 -0.17(-0.64%)
Nov 14, 2008 27.66 28.20 26.01 26.54 0 -2.07(-7.24%)
Nov 13, 2008 25.72 28.62 24.22 28.61 2,706,518 +3.15(+12.37%)
Nov 12, 2008 27.32 27.42 25.37 25.46 1,894,802 -2.69(-9.56%)
Nov 11, 2008 28.63 29.01 27.28 28.15 2,280,978 -1.05(-3.60%)
Nov 10, 2008 29.94 30.57 28.58 29.20 2,020,902 +0.29(+1.00%)
Nov 07, 2008 27.09 28.93 26.83 28.91 0 +2.34(+8.81%)
Nov 06, 2008 26.52 27.77 25.16 26.57 3,149,451 -0.43(-1.59%)
Nov 05, 2008 27.66 28.62 26.58 27.00 1,963,954 -1.45(-5.10%)
Nov 04, 2008 26.97 29.25 26.97 28.45 2,862,571 +1.91(+7.20%)
Nov 03, 2008 27.50 27.89 25.75 26.54 1,519,609 -1.53(-5.45%)
Oct 31, 2008 28.55 29.43 27.56 28.07 0 -0.88(-3.04%)
Oct 30, 2008 30.30 30.30 27.50 28.95 3,938,725 +0.53(+1.86%)
Oct 29, 2008 28.00 30.29 27.52 28.42 3,288,235 +1.00(+3.65%)
Oct 28, 2008 25.12 27.55 22.78 27.42 3,345,051 +3.39(+14.11%)
Oct 27, 2008 24.83 26.36 23.65 24.03 4,809,654 -1.41(-5.54%)
Oct 24, 2008 22.39 25.93 21.45 25.44 2,984,032 +0.01(+0.04%)
Oct 23, 2008 25.92 27.41 24.14 25.43 4,108,359 +0.21(+0.83%)
Oct 22, 2008 26.66 26.93 24.37 25.22 2,932,865 -3.05(-10.79%)
Oct 21, 2008 27.89 29.58 27.11 28.27 2,531,276 -0.59(-2.04%)
Oct 20, 2008 27.29 29.56 26.51 28.86 3,195,981 +2.75(+10.53%)
Oct 17, 2008 23.53 28.68 23.53 26.11 0 +0.52(+2.03%)
Oct 16, 2008 24.21 25.67 22.07 25.59 3,469,713 +2.25(+9.64%)
Oct 15, 2008 27.12 27.40 23.15 23.34 2,910,880 -5.22(-18.28%)
Oct 14, 2008 28.24 31.23 27.12 28.56 4,392,437 +1.68(+6.25%)
Oct 13, 2008 22.70 27.09 21.71 26.88 3,393,077 +5.57(+26.14%)
Oct 10, 2008 20.72 23.10 19.18 21.31 0 -1.25(-5.54%)
Oct 09, 2008 24.35 26.12 22.55 22.56 4,311,494 -1.49(-6.20%)
Oct 08, 2008 24.31 26.08 22.30 24.05 6,048,657 -1.07(-4.26%)
Oct 07, 2008 28.41 29.30 25.12 25.12 4,922,446 -3.04(-10.80%)
Oct 06, 2008 28.02 28.16 24.07 28.16 4,472,876 -0.83(-2.86%)
Oct 03, 2008 29.56 32.57 28.63 28.99 0 -0.95(-3.17%)
Oct 02, 2008 32.98 33.08 29.81 29.94 2,429,362 -3.89(-11.50%)
Oct 01, 2008 35.25 35.25 32.78 33.83 2,692,590 -2.31(-6.39%)
Sep 30, 2008 34.07 36.33 33.94 36.14 2,158,354 +2.56(+7.62%)
Sep 29, 2008 37.34 37.34 32.25 33.58 2,841,511 -5.30(-13.63%)
Sep 26, 2008 39.34 40.22 38.02 38.88 0 -1.70(-4.19%)
Sep 25, 2008 40.10 41.00 39.22 40.58 1,553,047 +0.68(+1.70%)
Sep 24, 2008 41.00 41.49 39.60 39.90 2,074,328 -0.59(-1.46%)
Sep 23, 2008 41.29 42.80 39.24 40.49 2,835,091 -1.05(-2.53%)
Sep 22, 2008 41.29 43.78 38.60 41.54 3,209,302 +0.34(+0.83%)
Sep 19, 2008 39.53 42.69 39.17 41.20 0 +3.33(+8.79%)
Sep 18, 2008 37.46 38.37 36.02 37.87 2,763,016 +1.54(+4.24%)
Sep 17, 2008 36.03 37.95 34.73 36.33 4,207,495 +0.13(+0.36%)
Sep 16, 2008 33.93 36.38 32.10 36.20 4,719,795 +1.20(+3.43%)
Sep 15, 2008 36.30 37.36 34.33 35.00 3,005,217 -3.59(-9.30%)
Sep 12, 2008 38.19 39.46 37.18 38.59 0 +1.10(+2.93%)
Sep 11, 2008 36.10 37.53 34.58 37.49 3,604,282 +0.79(+2.15%)
Sep 10, 2008 35.27 37.00 34.79 36.70 3,696,637 +2.06(+5.95%)
Sep 09, 2008 37.33 37.57 34.50 34.64 5,403,304 -3.92(-10.17%)
Sep 08, 2008 40.48 40.48 38.02 38.56 3,692,211 -0.64(-1.63%)
Sep 05, 2008 38.58 39.48 36.70 39.20 0 +0.84(+2.19%)
Sep 04, 2008 39.16 40.33 37.37 38.36 3,164,868 -0.95(-2.42%)
Sep 03, 2008 40.65 41.41 38.60 39.31 3,907,816 -1.52(-3.72%)
Sep 02, 2008 42.75 42.99 40.69 40.83 2,136,319 -3.61(-8.12%)
Aug 29, 2008 45.48 45.67 44.02 44.44 0 -0.03(-0.07%)
Aug 28, 2008 45.99 46.28 43.00 44.47 1,761,237 -1.16(-2.54%)
Aug 27, 2008 45.21 46.86 45.05 45.63 2,456,456 +1.28(+2.89%)
Aug 26, 2008 43.32 44.57 43.18 44.35 1,735,365 +2.00(+4.72%)
Aug 25, 2008 42.89 43.53 41.80 42.35 1,240,137 -0.31(-0.73%)
Aug 22, 2008 43.87 43.87 41.77 42.66 0 -2.77(-6.10%)
Aug 21, 2008 46.31 46.57 44.81 45.43 2,095,488 +0.43(+0.96%)
Aug 20, 2008 44.72 45.93 43.24 45.00 2,786,220 +1.33(+3.05%)
Aug 19, 2008 41.30 44.12 41.30 43.67 2,182,631 +2.25(+5.43%)
Aug 18, 2008 42.64 43.58 41.07 41.42 1,938,414 -1.22(-2.86%)
Aug 15, 2008 42.26 42.85 40.96 42.64 0 +0.19(+0.45%)
Aug 14, 2008 42.88 43.79 41.56 42.45 2,107,837 -1.21(-2.77%)
Aug 13, 2008 41.89 44.20 41.20 43.66 2,813,640 +1.87(+4.47%)
Aug 12, 2008 41.67 42.41 40.98 41.79 2,988,159 +1.48(+3.67%)
Aug 11, 2008 40.50 41.37 38.38 40.31 3,846,181 -0.38(-0.93%)
Aug 08, 2008 41.30 41.30 39.67 40.69 2,783,618 -0.81(-1.95%)
Aug 07, 2008 43.45 43.83 40.92 41.50 2,832,694 -1.31(-3.06%)
Aug 06, 2008 40.73 43.06 40.73 42.81 3,064,760 +1.87(+4.57%)
Aug 05, 2008 40.81 42.66 40.15 40.94 4,909,769 +0.52(+1.29%)
Aug 04, 2008 44.80 44.80 40.26 40.42 3,524,764 -4.44(-9.90%)
Aug 01, 2008 43.93 45.66 43.56 44.86 2,838,855 +0.85(+1.93%)
Jul 31, 2008 46.68 46.80 43.95 44.01 3,780,042 -3.32(-7.01%)
Jul 30, 2008 44.37 47.78 42.96 47.33 5,488,230 +3.21(+7.28%)
Jul 29, 2008 44.12 45.68 43.00 44.12 3,761,900 -1.51(-3.31%)
Jul 28, 2008 45.42 47.40 45.29 45.63 3,600,509 +0.33(+0.73%)
Jul 25, 2008 46.01 47.58 44.67 45.30 4,720,074 -0.96(-2.08%)
Jul 24, 2008 47.19 48.50 43.00 46.26 5,351,515 -0.68(-1.45%)
Jul 23, 2008 49.96 50.19 46.50 46.94 3,873,378 -3.08(-6.16%)
Jul 22, 2008 53.92 53.92 49.80 50.02 2,735,049 -4.03(-7.46%)
Jul 21, 2008 52.99 54.33 51.64 54.05 2,521,012 +2.44(+4.73%)
Jul 18, 2008 51.99 53.09 50.06 51.61 3,027,950 +0.41(+0.80%)
Jul 17, 2008 55.32 56.04 49.77 51.20 4,054,628 -4.89(-8.72%)
Jul 16, 2008 57.01 57.95 54.50 56.09 2,085,095 -1.23(-2.15%)
Jul 15, 2008 59.85 60.97 56.89 57.32 1,907,052 -3.23(-5.33%)
Jul 14, 2008 61.26 62.20 59.96 60.55 1,497,622 +0.36(+0.60%)
Jul 11, 2008 61.83 62.75 59.05 60.19 1,458,144 -0.75(-1.23%)
Jul 10, 2008 57.61 60.94 57.50 60.94 1,890,506 +3.41(+5.93%)
Jul 09, 2008 60.29 61.83 57.12 57.53 2,601,256 -2.57(-4.28%)
Jul 08, 2008 60.45 61.00 55.21 60.10 3,863,259 -1.42(-2.31%)
Jul 07, 2008 63.33 64.13 60.20 61.52 2,167,870 -1.90(-3.00%)
Jul 04, 2008 65.73 66.06 62.06 63.42 2,120,085 +0.00(+0.00%)
Jul 03, 2008 65.73 66.06 62.06 63.42 2,120,085 -2.79(-4.21%)
Jul 02, 2008 69.80 72.92 65.93 66.21 3,085,189 -2.37(-3.46%)
Jul 01, 2008 67.35 69.00 66.07 68.58 1,803,498 +0.85(+1.25%)
Jun 30, 2008 67.42 68.84 66.44 67.73 1,886,331 +2.54(+3.90%)
Jun 27, 2008 64.32 66.12 63.72 65.19 2,194,911 +0.56(+0.87%)
Jun 26, 2008 64.95 65.61 62.70 64.63 2,474,884 +0.53(+0.83%)
Jun 25, 2008 65.98 65.98 62.01 64.10 2,837,272 -0.93(-1.43%)
Jun 24, 2008 67.85 68.01 64.80 65.03 2,669,513 -2.53(-3.74%)
Jun 23, 2008 65.21 68.13 65.21 67.56 3,292,601 +2.16(+3.30%)
Jun 20, 2008 68.11 68.42 64.98 65.40 9,961,414 -1.70(-2.53%)
Jun 19, 2008 69.34 69.47 65.55 67.10 1,725,306 -1.14(-1.67%)
Jun 18, 2008 70.06 71.01 67.33 68.24 2,544,469 -2.87(-4.04%)
Jun 17, 2008 68.67 71.24 68.67 71.11 1,377,503 +1.90(+2.75%)
Jun 16, 2008 68.50 69.37 67.23 69.21 1,977,887 +2.79(+4.20%)
Jun 13, 2008 66.75 67.60 65.19 66.42 2,377,940 +0.65(+0.99%)
Jun 12, 2008 67.30 67.53 65.14 65.77 1,552,657 -3.23(-4.68%)
Jun 11, 2008 68.12 69.92 66.95 69.00 1,581,826 +1.69(+2.51%)
Jun 10, 2008 69.52 72.00 66.05 67.31 2,056,393 -3.67(-5.17%)
Jun 09, 2008 68.63 71.89 68.60 70.98 1,757,006 +2.95(+4.34%)
Jun 06, 2008 68.27 72.00 68.03 68.03 3,282,609 +1.46(+2.19%)
Jun 05, 2008 60.99 66.67 60.99 66.57 3,170,756 +7.50(+12.70%)
Jun 04, 2008 61.36 61.74 58.93 59.07 1,208,293 -2.28(-3.72%)
Jun 03, 2008 60.84 62.55 60.24 61.35 2,050,571 +0.72(+1.19%)
Jun 02, 2008 59.95 61.52 59.40 60.63 1,895,630 +0.38(+0.63%)
May 30, 2008 59.32 61.42 59.32 60.25 5,417,495 +2.27(+3.92%)
May 29, 2008 58.87 59.77 57.55 57.98 2,025,805 -1.26(-2.13%)
May 28, 2008 59.21 59.92 58.37 59.24 1,882,709 +0.00(+0.00%)
May 27, 2008 60.01 61.33 58.78 59.24 1,416,157 -0.92(-1.53%)
May 26, 2008 61.45 63.12 59.40 60.16 0 +0.00(+0.00%)
May 23, 2008 61.45 63.12 59.40 60.16 1,318,282 -0.98(-1.60%)
May 22, 2008 61.87 62.23 59.85 61.14 1,318,015 -0.43(-0.70%)
May 21, 2008 63.35 64.13 61.42 61.57 1,126,079 -1.97(-3.10%)
May 20, 2008 61.95 64.13 61.95 63.54 788,602 +1.58(+2.55%)
May 19, 2008 63.09 63.44 61.63 61.96 876,910 -0.81(-1.29%)
May 16, 2008 62.92 63.83 61.85 62.77 687,440 +0.78(+1.26%)
May 15, 2008 62.77 63.06 60.16 61.99 936,705 -0.36(-0.58%)
May 14, 2008 62.02 64.01 62.02 62.35 1,493,052 -0.02(-0.03%)
May 13, 2008 60.57 62.37 59.67 62.37 1,046,377 +1.82(+3.01%)
May 12, 2008 60.46 61.04 59.30 60.55 719,864 -0.76(-1.24%)
May 09, 2008 62.47 62.76 59.88 61.31 595,713 -1.01(-1.62%)
May 08, 2008 61.51 62.87 60.97 62.32 1,271,734 +1.25(+2.05%)
May 07, 2008 61.45 62.18 60.76 61.07 1,220,199 +0.78(+1.29%)
May 06, 2008 58.49 60.57 58.49 60.29 991,425 +1.81(+3.10%)
May 05, 2008 57.65 59.26 57.22 58.48 995,776 +0.66(+1.14%)
May 02, 2008 55.40 57.85 55.28 57.82 1,126,799 +2.56(+4.63%)
May 01, 2008 56.65 57.20 54.23 55.26 2,055,420 -1.71(-3.00%)
Apr 30, 2008 56.64 57.93 55.40 56.97 1,061,984 +0.97(+1.73%)
Apr 29, 2008 56.65 56.92 55.75 56.00 1,048,214 -1.04(-1.82%)
Apr 28, 2008 57.76 59.26 56.68 57.04 891,081 -1.00(-1.72%)
Apr 25, 2008 57.15 58.46 56.65 58.04 979,929 +1.81(+3.22%)
Apr 24, 2008 57.09 57.21 55.42 56.23 1,426,497 -0.87(-1.52%)
Apr 23, 2008 59.05 59.20 56.66 57.10 1,746,610 -2.26(-3.81%)
Apr 22, 2008 61.54 62.15 59.10 59.36 1,485,752 -1.95(-3.18%)
Apr 21, 2008 61.26 61.87 59.90 61.31 900,082 +0.05(+0.08%)
Apr 18, 2008 60.70 61.48 59.25 61.26 870,041 +1.02(+1.69%)
Apr 17, 2008 61.94 62.48 59.39 60.24 962,119 -1.11(-1.81%)
Apr 16, 2008 60.00 61.47 59.42 61.35 1,104,696 +1.94(+3.27%)
Apr 15, 2008 58.88 59.87 57.56 59.41 1,078,052 +1.49(+2.57%)
Apr 14, 2008 58.04 59.00 57.30 57.92 662,731 +0.31(+0.54%)
Apr 11, 2008 57.71 58.07 56.32 57.61 779,401 +0.19(+0.33%)
Apr 10, 2008 58.41 58.91 56.42 57.42 1,172,942 -0.62(-1.07%)
Apr 09, 2008 57.94 59.00 57.38 58.04 1,559,185 +1.06(+1.86%)
Apr 08, 2008 55.41 57.55 55.41 56.98 1,127,700 +1.30(+2.33%)
Apr 07, 2008 55.49 56.98 54.91 55.68 1,119,251 +0.84(+1.53%)
Apr 04, 2008 54.19 55.51 54.19 54.84 978,810 +1.24(+2.31%)
Apr 03, 2008 52.50 54.58 52.40 53.60 891,489 -0.04(-0.07%)
Apr 02, 2008 52.01 54.29 51.70 53.64 1,193,210 +2.16(+4.20%)
Apr 01, 2008 51.46 52.23 49.89 51.48 1,543,567 +0.64(+1.26%)
Mar 31, 2008 51.10 51.50 49.58 50.84 1,016,963 +0.19(+0.38%)
Mar 28, 2008 51.30 51.53 50.35 50.65 573,000 -0.22(-0.43%)
Mar 27, 2008 51.45 52.37 50.87 50.87 1,186,690 -0.44(-0.86%)
Mar 26, 2008 49.28 51.62 49.28 51.31 1,409,122 +2.13(+4.33%)
Mar 25, 2008 47.58 49.86 47.58 49.18 2,003,009 +1.79(+3.78%)
Mar 24, 2008 46.10 47.99 45.73 47.39 1,153,200 +1.75(+3.83%)
Mar 21, 2008 45.99 46.77 42.96 45.64 2,320,817 +0.00(+0.00%)
Mar 20, 2008 45.99 46.77 42.96 45.64 2,320,817 -1.13(-2.42%)
Mar 19, 2008 51.12 51.12 46.66 46.77 1,577,582 -4.26(-8.35%)
Mar 18, 2008 49.92 51.06 49.24 51.03 1,090,431 +2.05(+4.19%)
Mar 17, 2008 52.24 52.48 48.79 48.98 2,216,505 -4.43(-8.29%)
Mar 14, 2008 52.57 55.87 50.58 53.41 2,668,492 +2.50(+4.91%)
Mar 13, 2008 47.87 51.35 47.51 50.91 1,723,043 +2.62(+5.43%)
Mar 12, 2008 48.44 49.43 48.00 48.29 924,982 -0.66(-1.35%)
Mar 11, 2008 49.41 49.80 47.92 48.95 1,721,136 +0.49(+1.01%)
Mar 10, 2008 49.05 49.51 47.84 48.46 1,002,794 -0.97(-1.96%)
Mar 07, 2008 50.15 50.31 48.68 49.43 1,276,282 -0.91(-1.81%)
Mar 06, 2008 50.50 51.54 49.78 50.34 1,378,069 -0.67(-1.31%)
Mar 05, 2008 50.59 51.41 50.26 51.01 1,159,420 +0.93(+1.86%)
Mar 04, 2008 50.54 51.50 48.50 50.08 1,221,588 -0.42(-0.83%)
Mar 03, 2008 50.04 51.65 49.34 50.50 1,145,528 +0.75(+1.51%)
Feb 29, 2008 51.24 51.24 49.11 49.75 1,180,200 -1.40(-2.74%)
Feb 28, 2008 49.93 51.50 49.76 51.15 2,094,438 +1.69(+3.42%)
Feb 27, 2008 50.89 51.35 49.13 49.46 2,195,321 -1.89(-3.68%)
Feb 26, 2008 50.77 52.17 50.12 51.35 2,401,478 +0.80(+1.58%)
Feb 25, 2008 48.95 51.37 48.95 50.55 2,221,822 +1.70(+3.48%)
Feb 22, 2008 48.70 49.33 47.67 48.85 919,295 +0.29(+0.60%)
Feb 21, 2008 49.72 49.72 48.20 48.56 1,360,990 -0.81(-1.64%)
Feb 20, 2008 47.48 49.80 47.16 49.37 1,627,997 +1.51(+3.16%)
Feb 19, 2008 46.72 48.80 46.72 47.86 1,607,834 +1.73(+3.75%)
Feb 18, 2008 46.28 46.80 45.28 46.13 0 +0.00(+0.00%)
Feb 15, 2008 46.28 46.80 45.28 46.13 2,615,123 +0.08(+0.17%)
Feb 14, 2008 44.26 46.83 44.26 46.05 3,276,423 +2.55(+5.86%)
Feb 13, 2008 42.83 44.19 42.78 43.50 1,155,590 +0.56(+1.30%)
Feb 12, 2008 42.71 43.66 42.15 42.94 1,252,899 +0.33(+0.77%)
Feb 11, 2008 41.24 42.85 41.03 42.61 1,253,199 +1.59(+3.88%)
Feb 08, 2008 38.85 41.14 38.85 41.02 2,426,566 +2.69(+7.02%)
Feb 07, 2008 37.57 38.53 37.07 38.33 899,409 +0.66(+1.75%)
Feb 06, 2008 38.62 39.08 37.58 37.67 821,324 -0.67(-1.75%)
Feb 05, 2008 38.95 39.39 38.27 38.34 846,054 -1.56(-3.91%)
Feb 04, 2008 39.00 40.15 38.57 39.90 754,800 +0.70(+1.79%)
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.