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 (%)
Dec 31, 2010 37.67 38.07 37.48 37.85 913,040 +0.16(+0.42%)
Dec 30, 2010 37.47 38.08 37.45 37.69 1,014,848 +0.34(+0.91%)
Dec 29, 2010 36.96 37.47 36.85 37.35 1,097,866 +0.53(+1.44%)
Dec 28, 2010 36.73 36.87 36.52 36.82 541,861 +0.21(+0.57%)
Dec 27, 2010 36.59 36.87 36.29 36.61 1,275,096 -0.32(-0.87%)
Dec 23, 2010 36.64 37.02 36.48 36.93 423,642 +0.17(+0.46%)
Dec 22, 2010 37.03 37.03 36.27 36.76 933,211 -0.22(-0.59%)
Dec 21, 2010 37.00 37.10 36.62 36.98 852,941 +0.15(+0.41%)
Dec 20, 2010 36.57 36.88 35.94 36.83 1,034,853 +0.20(+0.55%)
Dec 17, 2010 36.06 36.66 35.82 36.63 2,066,856 +0.63(+1.75%)
Dec 16, 2010 36.17 36.51 35.99 36.00 1,136,890 -0.14(-0.39%)
Dec 15, 2010 36.12 36.74 36.03 36.14 1,047,859 -0.08(-0.22%)
Dec 14, 2010 37.07 37.15 35.94 36.22 1,483,942 -0.73(-1.98%)
Dec 13, 2010 35.71 37.73 35.37 36.95 4,088,412 +1.59(+4.50%)
Dec 10, 2010 35.49 35.66 34.91 35.36 1,411,348 -0.54(-1.50%)
Dec 09, 2010 36.44 36.68 34.99 35.90 1,891,008 -0.21(-0.58%)
Dec 08, 2010 37.38 37.38 36.04 36.11 1,433,734 -1.14(-3.06%)
Dec 07, 2010 37.88 38.31 37.11 37.25 1,068,182 -0.12(-0.32%)
Dec 06, 2010 37.65 37.80 37.25 37.37 1,646,999 -0.32(-0.85%)
Dec 03, 2010 36.70 37.77 36.70 37.69 1,220,201 +0.75(+2.03%)
Dec 02, 2010 36.06 37.12 36.02 36.94 1,607,906 +0.94(+2.61%)
Dec 01, 2010 35.74 36.04 35.50 36.00 1,564,982 +1.03(+2.95%)
Nov 30, 2010 34.47 35.32 34.34 34.97 951,897 +0.09(+0.26%)
Nov 29, 2010 34.67 35.03 34.51 34.88 1,743,133 -0.13(-0.37%)
Nov 26, 2010 34.78 35.32 34.76 35.01 521,701 -0.22(-0.62%)
Nov 24, 2010 35.38 35.23 35.23 35.23 1,065,633 +0.43(+1.24%)
Nov 23, 2010 35.37 35.37 34.60 34.80 1,342,379 -1.09(-3.04%)
Nov 22, 2010 35.47 35.93 34.62 35.89 1,306,773 +0.06(+0.17%)
Nov 19, 2010 34.60 35.87 34.32 35.83 2,496,264 +1.41(+4.10%)
Nov 18, 2010 33.78 34.60 33.75 34.42 1,530,585 +1.06(+3.18%)
Nov 17, 2010 33.43 33.65 33.28 33.36 957,944 -0.12(-0.36%)
Nov 16, 2010 33.87 34.10 33.13 33.48 1,561,205 -1.12(-3.24%)
Nov 15, 2010 34.60 34.73 34.18 34.60 1,235,087 +0.23(+0.67%)
Nov 12, 2010 34.85 34.90 33.86 34.37 1,238,668 -0.89(-2.52%)
Nov 11, 2010 34.32 35.28 34.22 35.26 1,306,199 +0.54(+1.56%)
Nov 10, 2010 33.77 34.74 33.17 34.72 1,999,736 +0.88(+2.60%)
Nov 09, 2010 34.36 36.30 33.54 33.84 4,966,365 +1.30(+4.00%)
Nov 08, 2010 31.99 32.78 31.94 32.54 968,878 +0.33(+1.02%)
Nov 05, 2010 32.03 32.26 31.72 32.21 979,844 +0.35(+1.10%)
Nov 04, 2010 31.52 32.00 31.45 31.86 1,428,426 +0.83(+2.67%)
Nov 03, 2010 30.71 31.17 30.42 31.03 1,540,099 +0.49(+1.60%)
Nov 02, 2010 30.58 30.61 29.86 30.54 787,511 +0.38(+1.26%)
Nov 01, 2010 29.50 30.78 29.50 30.16 1,998,022 +1.18(+4.07%)
Oct 29, 2010 28.16 29.19 28.01 28.98 1,185,848 +0.71(+2.51%)
Oct 28, 2010 28.86 28.99 28.03 28.27 1,813,330 -0.41(-1.43%)
Oct 27, 2010 28.29 28.71 27.81 28.68 2,456,442 -2.24(-7.24%)
Oct 25, 2010 31.23 31.60 30.61 30.92 1,729,712 +0.04(+0.13%)
Oct 22, 2010 30.47 30.93 30.43 30.88 1,173,090 +0.45(+1.48%)
Oct 21, 2010 30.57 31.03 30.00 30.43 1,240,836 -0.03(-0.10%)
Oct 20, 2010 29.84 30.55 29.80 30.46 1,241,526 +0.56(+1.87%)
Oct 19, 2010 30.39 30.56 29.73 29.90 1,302,009 -1.15(-3.70%)
Oct 18, 2010 30.47 31.17 30.21 31.05 674,625 +0.53(+1.74%)
Oct 15, 2010 31.02 31.17 30.25 30.52 1,125,552 -0.19(-0.62%)
Oct 14, 2010 31.15 31.20 30.46 30.71 1,141,647 -0.46(-1.48%)
Oct 13, 2010 30.92 31.35 30.83 31.17 1,637,731 +0.51(+1.66%)
Oct 12, 2010 31.37 31.39 29.94 30.66 2,362,720 -0.87(-2.76%)
Oct 11, 2010 32.10 32.23 31.41 31.53 1,097,285 -0.51(-1.59%)
Oct 08, 2010 32.04 32.19 31.24 32.04 1,065,047 +0.70(+2.23%)
Oct 07, 2010 31.68 31.68 31.02 31.34 1,209,833 -0.19(-0.60%)
Oct 06, 2010 30.77 31.80 30.77 31.53 1,913,901 +0.81(+2.64%)
Oct 05, 2010 30.28 31.22 30.28 30.72 2,258,689 +0.95(+3.19%)
Oct 04, 2010 30.52 30.71 29.51 29.77 1,575,962 -0.79(-2.59%)
Oct 01, 2010 30.56 30.97 30.40 30.56 1,691,324 +0.45(+1.48%)
Sep 30, 2010 30.11 30.65 29.50 30.11 2,333,581 -0.09(-0.29%)
Sep 29, 2010 28.53 30.27 28.43 30.20 1,864,148 +1.49(+5.19%)
Sep 28, 2010 28.48 28.79 28.17 28.71 938,225 +0.31(+1.09%)
Sep 27, 2010 28.73 29.10 28.36 28.40 1,494,417 -0.29(-1.01%)
Sep 24, 2010 28.38 28.90 28.08 28.69 1,574,966 +0.70(+2.50%)
Sep 23, 2010 27.08 28.39 26.96 27.99 2,279,870 +0.56(+2.04%)
Sep 22, 2010 27.96 28.31 27.38 27.43 2,034,021 -0.59(-2.11%)
Sep 21, 2010 27.68 28.02 27.31 28.02 2,054,623 +0.35(+1.26%)
Sep 20, 2010 27.01 27.69 26.62 27.67 2,260,538 +0.68(+2.52%)
Sep 17, 2010 26.99 27.93 26.95 26.99 3,122,546 -1.83(-6.35%)
Sep 15, 2010 29.10 29.37 28.75 28.82 1,483,477 -0.50(-1.71%)
Sep 14, 2010 29.29 29.79 29.02 29.32 1,527,367 +0.02(+0.07%)
Sep 13, 2010 29.60 29.81 28.91 29.30 1,668,863 +0.18(+0.62%)
Sep 10, 2010 28.66 29.25 28.51 29.12 2,125,762 +0.67(+2.36%)
Sep 09, 2010 29.08 29.23 28.43 28.45 1,382,539 -0.16(-0.56%)
Sep 08, 2010 28.57 29.02 28.37 28.61 1,069,906 +0.03(+0.10%)
Sep 07, 2010 29.05 29.14 28.37 28.58 110 -0.70(-2.39%)
Sep 03, 2010 29.21 29.50 28.92 29.28 930,868 +0.38(+1.31%)
Sep 02, 2010 28.84 28.91 28.26 28.90 1,174,819 +0.12(+0.42%)
Sep 01, 2010 28.33 29.04 28.24 28.78 2,237,751 +0.86(+3.08%)
Aug 31, 2010 27.87 28.52 27.68 27.92 7,200 -0.29(-1.03%)
Aug 30, 2010 28.67 29.35 28.21 28.21 2,458,920 -0.48(-1.67%)
Aug 27, 2010 28.69 28.77 27.49 28.69 1,376,727 +0.64(+2.28%)
Aug 26, 2010 28.23 28.43 27.75 28.05 1,375,725 +0.08(+0.29%)
Aug 25, 2010 28.39 28.39 27.41 27.97 21,680 -0.71(-2.48%)
Aug 24, 2010 28.91 28.93 28.29 28.68 138 -0.84(-2.85%)
Aug 23, 2010 29.30 29.89 29.17 29.52 2,563,652 +0.24(+0.82%)
Aug 20, 2010 29.22 29.39 28.84 29.28 1,679,437 -0.31(-1.05%)
Aug 19, 2010 29.58 29.67 28.91 29.59 138 -0.56(-1.86%)
Aug 18, 2010 30.18 30.35 29.66 30.15 1,218,913 -0.16(-0.53%)
Aug 17, 2010 30.52 30.63 29.84 30.31 2,705,643 +0.13(+0.43%)
Aug 16, 2010 30.46 30.63 30.07 30.18 1,925,642 -0.51(-1.66%)
Aug 13, 2010 30.69 31.26 30.50 30.69 1,679,833 -0.08(-0.26%)
Aug 12, 2010 30.27 31.12 30.08 30.77 1,692,915 -0.16(-0.52%)
Aug 11, 2010 31.48 31.56 30.76 30.93 110 -1.29(-4.00%)
Aug 10, 2010 31.90 32.46 31.50 32.22 1,177,533 -0.11(-0.34%)
Aug 09, 2010 32.04 32.40 31.80 32.33 982,976 +0.48(+1.51%)
Aug 06, 2010 31.85 32.27 31.18 31.85 1,994,328 -0.65(-2.00%)
Aug 05, 2010 32.58 32.77 32.09 32.50 1,466,378 -0.26(-0.79%)
Aug 04, 2010 32.24 32.99 32.14 32.76 1,672,328 +0.49(+1.52%)
Aug 03, 2010 31.28 32.81 31.03 32.27 2,329,439 +0.98(+3.13%)
Aug 02, 2010 31.21 31.62 30.94 31.29 1,281,236 +0.82(+2.69%)
Jul 30, 2010 30.47 30.71 29.85 30.47 1,344,118 -0.06(-0.20%)
Jul 29, 2010 30.20 30.73 29.70 30.53 1,390,648 +0.52(+1.73%)
Jul 28, 2010 30.55 30.80 29.81 30.01 1,584,801 -0.44(-1.44%)
Jul 27, 2010 30.45 32.01 30.24 30.45 110 -1.25(-3.94%)
Jul 26, 2010 32.05 32.08 31.32 31.70 2,391,074 -0.14(-0.44%)
Jul 23, 2010 32.79 32.79 31.20 31.84 2,989,775 -0.93(-2.84%)
Jul 22, 2010 33.28 34.16 32.11 32.77 3,604,726 +0.03(+0.09%)
Jul 21, 2010 33.40 34.14 32.60 32.74 3,810,864 -0.48(-1.44%)
Jul 20, 2010 33.22 33.29 31.11 33.22 1,895,605 +1.31(+4.11%)
Jul 19, 2010 31.96 32.35 31.32 31.91 1,574,077 +0.04(+0.13%)
Jul 16, 2010 31.87 32.99 31.64 31.87 1,080,807 -0.93(-2.84%)
Jul 15, 2010 33.47 33.48 32.52 32.80 937,333 -0.70(-2.09%)
Jul 14, 2010 33.19 33.92 32.89 33.50 1,199,292 +0.00(+0.00%)
Jul 13, 2010 33.50 33.96 33.42 33.50 522 -0.28(-0.83%)
Jul 12, 2010 33.34 33.93 32.80 33.78 853,119 +0.29(+0.87%)
Jul 09, 2010 33.49 33.76 33.08 33.49 1,282,659 -0.12(-0.36%)
Jul 08, 2010 32.85 33.74 32.54 33.61 2,589,663 +1.27(+3.93%)
Jul 07, 2010 31.36 32.35 31.17 32.34 1,256,664 +1.15(+3.69%)
Jul 06, 2010 31.72 32.38 30.97 31.19 2,062,162 +0.26(+0.84%)
Jul 02, 2010 30.93 31.84 30.70 30.93 1,136,076 -0.35(-1.12%)
Jul 01, 2010 31.49 31.85 30.01 31.28 2,074,162 -0.04(-0.13%)
Jun 30, 2010 31.60 31.93 31.18 31.32 834 -0.17(-0.54%)
Jun 29, 2010 32.93 32.93 31.36 31.49 2,085,700 -1.44(-4.37%)
Jun 25, 2010 32.93 33.11 32.00 32.93 1,861,142 +0.44(+1.35%)
Jun 24, 2010 32.87 33.59 32.37 32.49 2,842,092 -0.42(-1.28%)
Jun 23, 2010 33.07 33.29 32.69 32.91 2,169,172 -0.27(-0.81%)
Jun 22, 2010 35.79 36.05 32.99 33.18 700 -2.74(-7.63%)
Jun 21, 2010 37.30 37.72 35.62 35.92 2,387,666 -0.51(-1.40%)
Jun 18, 2010 36.43 37.48 36.28 36.43 2,805,548 -0.97(-2.59%)
Jun 17, 2010 38.40 38.40 36.98 37.40 1,415,909 -0.82(-2.15%)
Jun 16, 2010 37.99 38.72 37.54 38.22 1,611,250 -0.19(-0.49%)
Jun 15, 2010 37.46 38.48 37.43 38.41 1,325,219 +1.40(+3.78%)
Jun 14, 2010 37.61 37.93 36.86 37.01 1,307,528 +0.00(+0.00%)
Jun 11, 2010 35.62 37.05 35.62 37.01 1,436,692 +0.65(+1.79%)
Jun 10, 2010 35.10 36.44 35.10 36.36 1,504,314 +2.18(+6.38%)
Jun 09, 2010 35.01 35.58 33.99 34.18 1,902,411 -0.31(-0.90%)
Jun 08, 2010 34.57 35.20 33.48 34.49 2,473,969 -0.05(-0.14%)
Jun 07, 2010 35.27 35.95 34.43 34.54 2,096,043 -0.43(-1.23%)
Jun 04, 2010 34.97 38.37 34.57 34.97 3,896,511 -2.20(-5.92%)
Jun 03, 2010 35.97 37.35 35.11 37.17 2,783,862 +1.85(+5.24%)
Jun 02, 2010 33.17 35.34 33.03 35.32 6,817 +2.39(+7.26%)
Jun 01, 2010 33.88 35.01 32.84 32.93 2,228,644 -1.76(-5.07%)
May 28, 2010 34.69 35.26 34.05 34.69 2,254,818 -0.12(-0.34%)
May 27, 2010 33.16 34.81 33.16 34.81 2,269,857 +2.40(+7.41%)
May 26, 2010 32.45 32.99 32.32 32.41 2,701,055 +0.91(+2.89%)
May 25, 2010 29.37 31.63 28.89 31.50 200 +1.17(+3.86%)
May 24, 2010 31.17 31.38 30.31 30.33 1,297,741 -1.03(-3.28%)
May 21, 2010 30.21 31.52 29.66 31.36 2,073,481 +0.62(+2.02%)
May 20, 2010 30.97 31.63 30.69 30.74 2,403,991 -2.14(-6.51%)
May 19, 2010 32.70 33.08 32.02 32.88 2,669,969 -0.02(-0.06%)
May 18, 2010 33.60 34.04 32.77 32.90 2,375,241 -0.11(-0.33%)
May 17, 2010 33.87 34.06 32.36 33.01 2,545,487 -0.82(-2.42%)
May 14, 2010 33.83 33.89 33.02 33.83 3,081,940 -0.37(-1.08%)
May 13, 2010 34.13 35.05 33.63 34.20 2,071,983 -0.10(-0.29%)
May 12, 2010 33.27 34.43 33.27 34.30 1,917,713 +1.17(+3.53%)
May 11, 2010 33.62 33.72 33.06 33.13 1,935,868 -0.55(-1.63%)
May 10, 2010 33.28 33.71 33.11 33.68 1,964,559 +1.80(+5.65%)
May 07, 2010 31.98 33.00 31.01 31.88 3,593,464 -0.92(-2.80%)
May 06, 2010 32.82 35.22 30.00 32.80 748 -2.45(-6.94%)
May 05, 2010 35.45 36.05 34.64 35.24 2,033,455 -1.18(-3.23%)
May 04, 2010 36.43 36.54 35.69 36.42 1,853,555 -0.84(-2.25%)
May 03, 2010 36.45 37.47 36.34 37.26 2,025,319 +1.13(+3.13%)
Apr 30, 2010 36.41 36.95 35.78 36.13 2,942,449 +0.38(+1.06%)
Apr 29, 2010 38.01 38.13 35.40 35.75 5,303,454 -2.46(-6.44%)
Apr 28, 2010 38.03 38.57 37.64 38.21 1,878,555 +0.66(+1.76%)
Apr 27, 2010 39.14 39.44 37.38 37.55 3,182,266 -1.88(-4.77%)
Apr 26, 2010 39.99 40.24 39.40 39.43 1,741,359 -0.47(-1.18%)
Apr 23, 2010 39.59 40.38 38.95 39.90 2,547,960 +0.41(+1.04%)
Apr 22, 2010 38.35 39.56 38.05 39.49 1,526,489 +0.51(+1.31%)
Apr 21, 2010 38.98 39.22 38.62 38.98 4,497 -0.02(-0.05%)
Apr 20, 2010 38.94 39.20 38.60 39.00 1,715,634 +0.42(+1.09%)
Apr 19, 2010 38.48 38.61 37.88 38.58 2,003,029 -0.37(-0.95%)
Apr 16, 2010 40.08 40.14 38.71 38.95 2,596,478 -1.44(-3.57%)
Apr 15, 2010 40.68 40.97 40.27 40.39 1,421,537 -0.12(-0.30%)
Apr 14, 2010 40.77 40.91 39.96 40.51 1,217,243 +0.07(+0.17%)
Apr 13, 2010 39.61 40.69 39.24 40.44 1,881,953 +0.81(+2.04%)
Apr 12, 2010 39.90 40.09 39.48 39.63 838,160 -0.33(-0.83%)
Apr 09, 2010 39.53 40.23 39.48 39.96 2,418,917 +1.57(+4.09%)
Apr 08, 2010 37.93 38.50 37.44 38.39 983,530 +0.21(+0.55%)
Apr 07, 2010 38.79 39.08 38.00 38.18 1,743,508 -0.81(-2.08%)
Apr 06, 2010 38.65 39.23 38.37 38.99 1,644,130 +0.07(+0.18%)
Apr 05, 2010 38.03 38.98 37.77 38.92 1,234,298 +1.18(+3.13%)
Apr 01, 2010 37.30 37.74 37.74 37.74 4,922,000 +0.94(+2.55%)
Mar 31, 2010 36.61 37.23 36.54 36.80 948,159 +0.16(+0.44%)
Mar 30, 2010 37.09 37.09 36.42 36.64 1,107,732 -0.49(-1.32%)
Mar 29, 2010 36.63 37.48 36.53 37.13 1,224,800 +0.73(+2.01%)
Mar 26, 2010 37.09 37.09 35.96 36.40 2,744,305 -0.55(-1.49%)
Mar 25, 2010 38.77 38.77 36.89 36.95 1,915,527 -1.22(-3.20%)
Mar 24, 2010 37.88 38.69 37.53 38.17 1,552,279 -0.07(-0.18%)
Mar 23, 2010 37.56 38.41 37.45 38.24 1,926,262 +0.69(+1.84%)
Mar 22, 2010 37.72 38.16 37.35 37.55 2,766,330 -0.59(-1.55%)
Mar 19, 2010 39.53 39.93 37.40 38.14 3,161,485 -1.38(-3.49%)
Mar 18, 2010 40.83 41.33 39.39 39.52 2,295,677 -2.10(-5.05%)
Mar 17, 2010 41.28 41.97 41.19 41.62 1,507,579 +0.46(+1.12%)
Mar 16, 2010 40.91 41.17 40.25 41.16 1,415,793 +0.33(+0.81%)
Mar 15, 2010 40.42 40.84 40.36 40.83 1,648,627 -1.03(-2.46%)
Mar 12, 2010 41.39 41.94 41.31 41.86 1,379,187 +0.60(+1.45%)
Mar 11, 2010 41.44 41.71 41.18 41.26 933,963 -0.47(-1.13%)
Mar 10, 2010 40.81 42.25 40.73 41.73 1,932,189 +0.81(+1.98%)
Mar 09, 2010 41.02 41.78 40.68 40.92 1,214,619 -0.47(-1.14%)
Mar 08, 2010 41.67 41.97 41.35 41.39 1,704,679 +0.02(+0.05%)
Mar 05, 2010 40.71 41.51 40.56 41.37 1,177,902 +1.13(+2.81%)
Mar 04, 2010 40.86 41.22 39.85 40.24 1,156,489 -0.62(-1.52%)
Mar 03, 2010 40.99 41.30 40.75 40.86 954,692 +0.09(+0.22%)
Mar 02, 2010 41.29 41.29 40.58 40.77 1,421,211 +0.00(+0.00%)
Mar 01, 2010 40.46 40.85 40.32 40.77 1,313,913 +0.63(+1.57%)
Feb 26, 2010 40.02 40.75 39.51 40.14 2,003,664 -0.29(-0.72%)
Feb 25, 2010 39.40 40.64 39.00 40.43 1,320,983 +0.27(+0.67%)
Feb 24, 2010 39.89 40.59 39.85 40.16 2,018,780 +0.44(+1.11%)
Feb 23, 2010 40.86 41.15 39.65 39.72 1,829,206 -1.41(-3.43%)
Feb 22, 2010 42.25 42.89 41.00 41.13 4,121,312 -0.19(-0.46%)
Feb 19, 2010 40.87 41.69 40.61 41.32 1,713,936 +0.38(+0.93%)
Feb 18, 2010 40.29 41.00 40.06 40.94 1,625,324 +0.55(+1.36%)
Feb 17, 2010 40.94 41.08 39.87 40.39 1,367,005 -0.44(-1.08%)
Feb 16, 2010 40.12 41.04 40.12 40.83 1,463,663 +1.33(+3.37%)
Feb 12, 2010 38.34 39.50 39.50 39.50 7,223,200 +0.46(+1.18%)
Feb 11, 2010 38.26 39.12 37.99 39.04 1,422,359 +0.72(+1.88%)
Feb 10, 2010 38.30 38.56 37.33 38.32 1,094,814 -0.06(-0.16%)
Feb 09, 2010 38.33 39.15 38.12 38.38 1,601,953 +0.72(+1.91%)
Feb 08, 2010 38.47 38.78 37.63 37.66 1,362,069 -0.79(-2.05%)
Feb 05, 2010 38.43 38.50 37.22 38.45 1,815,035 +0.02(+0.05%)
Feb 04, 2010 39.91 39.91 38.26 38.43 875,666 -2.02(-4.99%)
Feb 03, 2010 40.90 41.30 40.32 40.45 988,803 -0.53(-1.29%)
Feb 02, 2010 40.09 41.15 39.28 40.98 1,822,278 +1.04(+2.60%)
Feb 01, 2010 38.87 39.95 38.86 39.94 1,441,503 +1.67(+4.36%)
Jan 29, 2010 39.39 39.95 38.01 38.27 1,590,969 -0.73(-1.87%)
Jan 28, 2010 39.98 40.23 38.35 39.00 1,407,794 -0.75(-1.89%)
Jan 27, 2010 40.78 41.15 39.11 39.75 2,484,101 -1.56(-3.78%)
Jan 26, 2010 41.66 41.96 41.16 41.31 1,290,607 -1.01(-2.39%)
Jan 25, 2010 42.44 43.14 42.16 42.32 746,045 +0.37(+0.88%)
Jan 22, 2010 42.85 43.12 41.83 41.95 1,437,774 -1.04(-2.42%)
Jan 21, 2010 43.45 44.24 42.75 42.99 1,468,820 -0.27(-0.62%)
Jan 20, 2010 43.00 43.50 42.34 43.26 1,096,440 -0.58(-1.32%)
Jan 19, 2010 42.88 43.88 42.88 43.84 956,744 +0.85(+1.98%)
Jan 15, 2010 43.75 42.99 42.99 42.99 3,718,000 -0.82(-1.87%)
Jan 14, 2010 44.00 44.45 43.36 43.81 1,008,188 -0.05(-0.11%)
Jan 13, 2010 43.36 43.94 42.53 43.86 1,350,959 +0.72(+1.67%)
Jan 12, 2010 43.49 43.56 42.90 43.14 1,015,484 -1.15(-2.60%)
Jan 11, 2010 46.30 46.34 43.55 44.29 1,946,429 -1.17(-2.57%)
Jan 08, 2010 45.23 45.48 44.51 45.46 1,256,175 -0.10(-0.22%)
Jan 07, 2010 45.77 45.77 44.61 45.56 1,688,122 -0.41(-0.89%)
Jan 06, 2010 46.25 46.46 45.77 45.97 1,158,224 -0.20(-0.43%)
Jan 05, 2010 45.42 46.25 44.85 46.17 1,578,264 -0.06(-0.13%)
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.