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 26.58 26.85 24.73 25.06 0 -0.97(-3.71%)
Jan 29, 2009 25.66 26.80 25.32 26.02 3,720,119 -0.31(-1.18%)
Jan 28, 2009 25.57 26.74 25.29 26.33 4,015,978 +1.08(+4.30%)
Jan 27, 2009 24.76 25.68 24.33 25.25 3,206,766 +0.01(+0.04%)
Jan 26, 2009 24.56 25.84 24.14 25.24 3,760,694 +0.95(+3.90%)
Jan 23, 2009 22.00 24.51 21.74 24.29 3,337,580 +1.54(+6.77%)
Jan 22, 2009 22.16 23.32 21.87 22.75 2,756,039 -0.34(-1.46%)
Jan 21, 2009 21.12 23.21 20.89 23.09 2,407,121 +2.22(+10.66%)
Jan 20, 2009 22.67 22.93 20.76 20.86 2,259,171 -1.97(-8.62%)
Jan 16, 2009 23.08 23.49 21.95 22.83 0 +0.07(+0.32%)
Jan 15, 2009 22.09 23.00 21.17 22.76 1,952,591 +0.44(+1.96%)
Jan 14, 2009 23.68 23.68 21.81 22.32 1,755,558 -1.41(-5.95%)
Jan 13, 2009 23.23 23.99 22.89 23.73 1,847,687 +0.42(+1.80%)
Jan 12, 2009 23.22 24.08 22.90 23.31 2,277,137 -0.77(-3.18%)
Jan 09, 2009 25.35 25.47 23.34 24.08 2,205,164 -1.29(-5.07%)
Jan 08, 2009 24.94 25.47 24.52 25.37 1,499,067 +0.32(+1.27%)
Jan 07, 2009 26.43 26.43 24.53 25.05 1,712,163 -1.93(-7.16%)
Jan 06, 2009 27.90 28.72 26.76 26.98 4,198,567 +0.25(+0.92%)
Jan 05, 2009 24.96 27.02 24.74 26.73 2,551,629 +1.69(+6.73%)
Jan 02, 2009 23.99 25.46 23.94 25.05 0 +1.35(+5.69%)
Jan 01, 2009 23.26 24.16 23.04 23.70 0 +0.00(+0.00%)
Dec 31, 2008 23.26 24.16 23.04 23.70 1,619,706 +0.30(+1.29%)
Dec 30, 2008 22.49 23.54 22.22 23.40 2,164,492 +0.70(+3.09%)
Dec 29, 2008 22.51 22.90 21.97 22.69 1,577,174 +0.88(+4.05%)
Dec 26, 2008 21.38 21.96 21.15 21.81 0 +0.58(+2.75%)
Dec 24, 2008 21.24 21.37 20.75 21.23 506,854 -0.26(-1.19%)
Dec 23, 2008 22.28 22.28 21.03 21.48 1,237,813 -0.18(-0.84%)
Dec 22, 2008 24.16 24.16 21.03 21.66 1,803,200 -1.94(-8.22%)
Dec 19, 2008 23.21 24.36 22.89 23.61 1,668,462 +0.51(+2.21%)
Dec 18, 2008 24.44 24.44 22.77 23.10 1,469,922 -1.42(-5.80%)
Dec 17, 2008 24.71 25.70 24.40 24.52 1,280,951 -0.57(-2.25%)
Dec 16, 2008 24.43 25.14 23.79 25.08 2,175,651 +0.98(+4.05%)
Dec 15, 2008 24.76 25.43 23.57 24.11 2,059,235 -0.30(-1.23%)
Dec 12, 2008 23.41 24.76 22.94 24.41 0 +0.14(+0.56%)
Dec 11, 2008 25.62 27.02 23.72 24.27 2,358,204 -1.10(-4.35%)
Dec 10, 2008 24.29 25.65 23.91 25.37 1,827,666 +1.84(+7.82%)
Dec 09, 2008 22.69 24.21 22.15 23.53 2,015,260 +0.41(+1.77%)
Dec 08, 2008 21.87 23.72 21.70 23.12 2,816,001 +2.81(+13.82%)
Dec 05, 2008 19.78 20.35 18.11 20.32 0 +0.14(+0.68%)
Dec 04, 2008 23.22 23.77 19.62 20.18 3,140,936 -3.61(-15.17%)
Dec 03, 2008 23.00 24.15 22.70 23.79 2,020,807 -0.14(-0.57%)
Dec 02, 2008 24.76 25.28 23.05 23.93 4,657,384 -0.12(-0.49%)
Dec 01, 2008 25.88 25.88 24.03 24.04 2,960,743 -3.27(-11.98%)
Nov 28, 2008 27.33 27.48 25.93 27.32 754,058 -0.70(-2.50%)
Nov 26, 2008 25.02 28.08 24.61 28.02 2,371,369 +2.83(+11.26%)
Nov 25, 2008 24.74 25.39 23.78 25.18 2,497,829 +0.54(+2.18%)
Nov 24, 2008 22.79 25.29 22.31 24.65 2,160,414 +2.47(+11.14%)
Nov 21, 2008 20.04 22.24 20.04 22.18 3,312,114 +2.46(+12.48%)
Nov 20, 2008 22.78 22.96 19.63 19.71 3,719,089 -3.65(-15.64%)
Nov 19, 2008 24.40 25.08 23.33 23.37 2,717,980 -0.98(-4.01%)
Nov 18, 2008 24.03 25.06 23.32 24.34 2,024,665 +0.31(+1.29%)
Nov 17, 2008 24.04 25.14 23.44 24.03 1,860,227 -0.15(-0.64%)
Nov 14, 2008 25.21 25.70 23.71 24.19 0 -1.89(-7.24%)
Nov 13, 2008 23.44 26.09 22.07 26.08 2,969,510 +2.87(+12.37%)
Nov 12, 2008 24.90 24.99 23.12 23.21 2,078,919 -2.45(-9.56%)
Nov 11, 2008 26.09 26.44 24.86 25.66 2,502,620 -0.96(-3.60%)
Nov 10, 2008 27.29 27.86 26.05 26.61 2,217,272 +0.26(+1.00%)
Nov 07, 2008 24.69 26.37 24.45 26.35 0 +2.13(+8.81%)
Nov 06, 2008 24.17 25.31 22.93 24.22 3,455,482 -0.39(-1.59%)
Nov 05, 2008 25.21 26.09 24.23 24.61 2,154,791 -1.32(-5.10%)
Nov 04, 2008 24.58 26.66 24.58 25.93 3,140,726 +1.74(+7.20%)
Nov 03, 2008 25.06 25.42 23.47 24.19 1,667,269 -1.39(-5.45%)
Oct 31, 2008 26.02 26.82 25.12 25.58 0 -0.80(-3.04%)
Oct 30, 2008 27.62 27.62 25.06 26.39 4,321,450 +0.48(+1.87%)
Oct 29, 2008 25.52 27.61 25.08 25.90 3,607,752 +0.91(+3.65%)
Oct 28, 2008 22.90 25.11 20.76 24.99 3,670,089 +3.09(+14.11%)
Oct 27, 2008 22.63 24.03 21.56 21.90 5,277,007 -1.29(-5.54%)
Oct 24, 2008 20.41 23.63 19.55 23.19 3,273,990 +0.01(+0.04%)
Oct 23, 2008 23.62 24.98 22.00 23.18 4,507,567 +0.19(+0.83%)
Oct 22, 2008 24.30 24.55 22.21 22.99 3,217,851 -2.78(-10.79%)
Oct 21, 2008 25.42 26.96 24.71 25.77 2,777,239 -0.54(-2.04%)
Oct 20, 2008 24.87 26.94 24.16 26.30 3,506,534 +2.51(+10.53%)
Oct 17, 2008 21.45 26.14 21.45 23.80 0 +0.47(+2.03%)
Oct 16, 2008 22.07 23.40 20.12 23.32 3,806,864 +2.05(+9.64%)
Oct 15, 2008 24.72 24.97 21.10 21.27 3,193,729 -4.76(-18.28%)
Oct 14, 2008 25.74 28.46 24.72 26.03 4,819,249 +1.53(+6.25%)
Oct 13, 2008 20.69 24.69 19.79 24.50 3,722,781 +5.08(+26.14%)
Oct 10, 2008 18.89 21.05 17.48 19.42 0 -1.14(-5.54%)
Oct 09, 2008 22.19 23.81 20.55 20.56 4,730,441 -1.36(-6.20%)
Oct 08, 2008 22.16 23.77 20.32 21.92 6,636,404 -0.98(-4.26%)
Oct 07, 2008 25.89 26.71 22.90 22.90 5,400,759 -2.77(-10.80%)
Oct 06, 2008 25.54 25.67 21.94 25.67 4,907,504 -0.76(-2.86%)
Oct 03, 2008 26.94 29.69 26.09 26.42 0 -0.87(-3.17%)
Oct 02, 2008 30.06 30.15 27.17 27.29 2,665,422 -3.55(-11.50%)
Oct 01, 2008 32.13 32.13 29.88 30.83 2,954,228 -2.11(-6.39%)
Sep 30, 2008 31.05 33.11 30.93 32.94 2,368,081 +2.33(+7.62%)
Sep 29, 2008 34.03 34.03 29.39 30.61 3,117,620 -4.83(-13.63%)
Sep 26, 2008 35.86 36.66 34.65 35.44 0 -1.55(-4.19%)
Sep 25, 2008 36.55 37.37 35.75 36.99 1,703,956 +0.62(+1.70%)
Sep 24, 2008 37.37 37.82 36.09 36.37 2,275,890 -0.54(-1.46%)
Sep 23, 2008 37.63 39.01 35.76 36.90 3,110,576 -0.96(-2.53%)
Sep 22, 2008 37.63 39.90 35.18 37.86 3,521,149 +0.31(+0.83%)
Sep 19, 2008 36.03 38.91 35.70 37.55 0 +3.04(+8.79%)
Sep 18, 2008 34.14 34.97 32.83 34.52 3,031,497 +1.40(+4.24%)
Sep 17, 2008 32.84 34.59 31.65 33.11 4,616,336 +0.12(+0.36%)
Sep 16, 2008 30.93 33.16 29.26 32.99 5,178,417 +1.09(+3.43%)
Sep 15, 2008 33.09 34.05 31.29 31.90 3,297,233 -3.27(-9.30%)
Sep 12, 2008 34.81 35.97 33.89 35.17 0 +1.00(+2.93%)
Sep 11, 2008 32.90 34.21 31.52 34.17 3,954,509 +0.72(+2.15%)
Sep 10, 2008 32.15 33.72 31.71 33.45 4,055,838 +1.88(+5.95%)
Sep 09, 2008 34.02 34.24 31.44 31.57 5,928,342 -3.57(-10.17%)
Sep 08, 2008 36.89 36.89 34.65 35.15 4,050,982 -0.58(-1.63%)
Sep 05, 2008 35.16 35.98 33.45 35.73 0 +0.77(+2.19%)
Sep 04, 2008 35.69 36.76 34.06 34.96 3,472,397 -0.87(-2.42%)
Sep 03, 2008 37.05 37.74 35.18 35.83 4,287,538 -1.39(-3.72%)
Sep 02, 2008 38.96 39.18 37.09 37.21 2,343,904 -3.29(-8.12%)
Aug 29, 2008 41.45 41.63 40.12 40.50 0 -0.03(-0.07%)
Aug 28, 2008 41.92 42.18 39.19 40.53 1,932,376 -1.06(-2.54%)
Aug 27, 2008 41.21 42.71 41.06 41.59 2,695,149 +1.17(+2.89%)
Aug 26, 2008 39.48 40.62 39.36 40.42 1,903,990 +1.82(+4.72%)
Aug 25, 2008 39.09 39.67 38.10 38.60 1,360,640 -0.28(-0.73%)
Aug 22, 2008 39.98 39.98 38.07 38.88 0 -2.52(-6.10%)
Aug 21, 2008 42.21 42.45 40.84 41.41 2,299,106 +0.39(+0.96%)
Aug 20, 2008 40.76 41.86 39.41 41.01 3,056,956 +1.21(+3.05%)
Aug 19, 2008 37.64 40.21 37.64 39.80 2,394,717 +2.05(+5.43%)
Aug 18, 2008 38.86 39.72 37.43 37.75 2,126,769 -1.11(-2.86%)
Aug 15, 2008 38.52 39.05 37.33 38.86 0 +0.17(+0.45%)
Aug 14, 2008 39.08 39.91 37.88 38.69 2,312,655 -1.10(-2.77%)
Aug 13, 2008 38.18 40.29 37.55 39.79 3,087,041 +1.70(+4.47%)
Aug 12, 2008 37.98 38.65 37.35 38.09 3,278,518 +1.35(+3.67%)
Aug 11, 2008 36.91 37.71 34.98 36.74 4,219,914 -0.35(-0.93%)
Aug 08, 2008 37.64 37.64 36.16 37.09 3,054,101 -0.74(-1.95%)
Aug 07, 2008 39.60 39.95 37.30 37.82 3,107,946 -1.19(-3.06%)
Aug 06, 2008 37.12 39.25 37.12 39.02 3,362,562 +1.70(+4.57%)
Aug 05, 2008 37.20 38.88 36.59 37.31 5,386,850 +0.47(+1.29%)
Aug 04, 2008 40.83 40.83 36.69 36.84 3,867,264 -4.05(-9.90%)
Aug 01, 2008 40.04 41.62 39.70 40.89 3,114,706 +0.77(+1.93%)
Jul 31, 2008 42.55 42.66 40.06 40.11 4,147,348 -3.03(-7.01%)
Jul 30, 2008 40.44 43.55 39.16 43.14 6,021,520 +2.93(+7.28%)
Jul 29, 2008 40.21 41.63 39.19 40.21 4,127,443 -1.38(-3.31%)
Jul 28, 2008 41.40 43.20 41.28 41.59 3,950,370 +0.30(+0.73%)
Jul 25, 2008 41.94 43.36 40.71 41.29 5,178,723 -0.88(-2.08%)
Jul 24, 2008 43.01 44.20 39.19 42.16 5,871,521 -0.62(-1.45%)
Jul 23, 2008 45.54 45.74 42.38 42.78 4,249,753 -2.81(-6.16%)
Jul 22, 2008 49.14 49.14 45.39 45.59 3,000,813 -3.67(-7.46%)
Jul 21, 2008 48.30 49.52 47.07 49.26 2,765,978 +2.22(+4.73%)
Jul 18, 2008 47.39 48.39 45.63 47.04 3,322,175 +0.37(+0.80%)
Jul 17, 2008 50.42 51.08 45.36 46.67 4,448,615 -4.46(-8.72%)
Jul 16, 2008 51.96 52.82 49.67 51.12 2,287,703 -1.12(-2.15%)
Jul 15, 2008 54.55 55.57 51.85 52.24 2,092,360 -2.94(-5.33%)
Jul 14, 2008 55.83 56.69 54.65 55.19 1,643,145 +0.33(+0.60%)
Jul 11, 2008 56.35 57.19 53.82 54.86 1,599,831 -0.68(-1.23%)
Jul 10, 2008 52.51 55.54 52.41 55.54 2,074,206 +3.11(+5.93%)
Jul 09, 2008 54.95 56.35 52.06 52.43 2,854,019 -2.34(-4.28%)
Jul 08, 2008 55.10 55.60 50.32 54.78 4,238,651 -1.29(-2.31%)
Jul 07, 2008 57.72 58.45 54.87 56.07 2,378,521 -1.73(-3.00%)
Jul 04, 2008 59.91 60.21 56.56 57.80 2,326,093 +0.00(+0.00%)
Jul 03, 2008 59.91 60.21 56.56 57.80 2,326,093 -2.54(-4.21%)
Jul 02, 2008 63.62 66.46 60.09 60.35 3,384,976 -2.16(-3.46%)
Jul 01, 2008 61.39 62.89 60.22 62.51 1,978,743 +0.77(+1.25%)
Jun 30, 2008 61.45 62.74 60.56 61.73 2,069,625 +2.32(+3.90%)
Jun 27, 2008 58.62 60.26 58.08 59.42 2,408,190 +0.51(+0.87%)
Jun 26, 2008 59.20 59.80 57.15 58.91 2,715,368 +0.48(+0.83%)
Jun 25, 2008 60.14 60.14 56.52 58.42 3,112,969 -0.85(-1.43%)
Jun 24, 2008 61.84 61.99 59.06 59.27 2,928,909 -2.31(-3.74%)
Jun 23, 2008 59.43 62.10 59.43 61.58 3,612,542 +1.97(+3.30%)
Jun 20, 2008 62.08 62.36 59.23 59.61 10,929,363 -1.55(-2.53%)
Jun 19, 2008 63.20 63.32 59.74 61.16 1,892,953 -1.04(-1.67%)
Jun 18, 2008 63.86 64.72 61.37 62.20 2,791,714 -2.62(-4.04%)
Jun 17, 2008 62.59 64.93 62.59 64.81 1,511,354 +1.73(+2.75%)
Jun 16, 2008 62.43 63.23 61.28 63.08 2,170,078 +2.54(+4.20%)
Jun 13, 2008 60.84 61.61 59.42 60.54 2,609,004 +0.59(+0.99%)
Jun 12, 2008 61.34 61.55 59.37 59.95 1,703,528 -2.94(-4.68%)
Jun 11, 2008 62.09 63.73 61.02 62.89 1,735,531 +1.54(+2.51%)
Jun 10, 2008 63.36 65.62 60.20 61.35 2,256,212 -3.35(-5.17%)
Jun 09, 2008 62.55 65.52 62.52 64.69 1,927,734 +2.69(+4.34%)
Jun 06, 2008 62.22 65.62 62.01 62.01 3,601,579 +1.33(+2.19%)
Jun 05, 2008 55.59 60.77 55.59 60.67 3,478,858 +6.84(+12.70%)
Jun 04, 2008 55.93 56.27 53.71 53.84 1,325,702 -2.08(-3.72%)
Jun 03, 2008 55.45 57.01 54.90 55.92 2,249,824 +0.66(+1.19%)
Jun 02, 2008 54.64 56.07 54.14 55.26 2,079,828 +0.35(+0.63%)
May 30, 2008 54.07 55.98 54.07 54.91 5,943,912 +2.07(+3.92%)
May 29, 2008 53.66 54.48 52.45 52.85 2,222,652 -1.15(-2.13%)
May 28, 2008 53.97 54.61 53.20 53.99 2,065,651 +0.00(+0.00%)
May 27, 2008 54.70 55.90 53.57 53.99 1,553,764 -0.84(-1.53%)
May 26, 2008 56.01 57.53 54.14 54.83 0 +0.00(+0.00%)
May 23, 2008 56.01 57.53 54.14 54.83 1,446,379 -0.89(-1.60%)
May 22, 2008 56.39 56.71 54.55 55.73 1,446,086 -0.39(-0.70%)
May 21, 2008 57.74 58.45 55.98 56.12 1,235,499 -1.80(-3.10%)
May 20, 2008 56.46 58.45 56.46 57.91 865,230 +1.44(+2.55%)
May 19, 2008 57.50 57.82 56.17 56.47 962,119 -0.74(-1.29%)
May 16, 2008 57.35 58.18 56.37 57.21 754,238 +0.71(+1.26%)
May 15, 2008 57.21 57.48 54.83 56.50 1,027,724 -0.33(-0.58%)
May 14, 2008 56.53 58.34 56.53 56.83 1,638,131 -0.02(-0.03%)
May 13, 2008 55.21 56.85 54.39 56.85 1,148,053 +1.66(+3.01%)
May 12, 2008 55.11 55.63 54.05 55.19 789,813 -0.69(-1.24%)
May 09, 2008 56.94 57.20 54.58 55.88 653,598 -0.92(-1.62%)
May 08, 2008 56.06 57.30 55.57 56.80 1,395,308 +1.14(+2.05%)
May 07, 2008 56.01 56.67 55.38 55.66 1,338,765 +0.71(+1.29%)
May 06, 2008 53.31 55.21 53.31 54.95 1,087,761 +1.65(+3.10%)
May 05, 2008 52.54 54.01 52.15 53.30 1,092,535 +0.60(+1.14%)
May 02, 2008 50.49 52.73 50.38 52.70 1,236,289 +2.33(+4.63%)
May 01, 2008 51.63 52.13 49.43 50.37 2,255,144 -1.56(-3.00%)
Apr 30, 2008 51.62 52.80 50.49 51.92 1,165,176 +0.88(+1.73%)
Apr 29, 2008 51.63 51.88 50.81 51.04 1,150,068 -0.95(-1.82%)
Apr 28, 2008 52.64 54.01 51.66 51.99 977,667 -0.91(-1.72%)
Apr 25, 2008 52.09 53.28 51.63 52.90 1,075,148 +1.65(+3.22%)
Apr 24, 2008 52.03 52.14 50.51 51.25 1,565,109 -0.79(-1.52%)
Apr 23, 2008 53.82 53.96 51.64 52.04 1,916,327 -2.06(-3.81%)
Apr 22, 2008 56.09 56.65 53.87 54.10 1,630,122 -1.78(-3.18%)
Apr 21, 2008 55.83 56.39 54.59 55.88 987,542 +0.05(+0.08%)
Apr 18, 2008 55.32 56.04 54.00 55.83 954,582 +0.93(+1.69%)
Apr 17, 2008 56.45 56.95 54.13 54.90 1,055,608 -1.01(-1.81%)
Apr 16, 2008 54.69 56.03 54.16 55.92 1,212,039 +1.77(+3.27%)
Apr 15, 2008 53.67 54.57 52.46 54.15 1,182,806 +1.36(+2.57%)
Apr 14, 2008 52.90 53.77 52.23 52.79 727,128 +0.28(+0.54%)
Apr 11, 2008 52.60 52.93 51.33 52.51 855,135 +0.17(+0.33%)
Apr 10, 2008 53.24 53.69 51.42 52.33 1,286,916 -0.57(-1.07%)
Apr 09, 2008 52.81 53.77 52.30 52.90 1,710,690 +0.97(+1.86%)
Apr 08, 2008 50.50 52.45 50.50 51.93 1,237,278 +1.18(+2.33%)
Apr 07, 2008 50.58 51.93 50.05 50.75 1,228,008 +0.77(+1.53%)
Apr 04, 2008 49.39 50.59 49.39 49.98 1,073,920 +1.13(+2.31%)
Apr 03, 2008 47.85 49.75 47.76 48.85 978,114 -0.04(-0.07%)
Apr 02, 2008 47.40 49.48 47.12 48.89 1,309,154 +1.97(+4.20%)
Apr 01, 2008 46.90 47.60 45.47 46.92 1,693,555 +0.58(+1.26%)
Mar 31, 2008 46.57 46.94 45.19 46.34 1,115,781 +0.17(+0.38%)
Mar 28, 2008 46.76 46.97 45.89 46.16 628,678 -0.20(-0.43%)
Mar 27, 2008 46.89 47.73 46.36 46.36 1,302,000 -0.40(-0.86%)
Mar 26, 2008 44.92 47.05 44.92 46.77 1,546,046 +1.94(+4.33%)
Mar 25, 2008 43.37 45.44 43.37 44.82 2,197,641 +1.63(+3.78%)
Mar 24, 2008 42.02 43.74 41.68 43.19 1,265,256 +1.59(+3.83%)
Mar 21, 2008 41.92 42.63 39.16 41.60 2,546,330 +0.00(+0.00%)
Mar 20, 2008 41.92 42.63 39.16 41.60 2,546,330 -1.03(-2.42%)
Mar 19, 2008 46.59 46.59 42.53 42.63 1,730,875 -3.88(-8.35%)
Mar 18, 2008 45.50 46.54 44.88 46.51 1,196,388 +1.87(+4.19%)
Mar 17, 2008 47.61 47.83 44.47 44.64 2,431,882 -4.04(-8.29%)
Mar 14, 2008 47.91 50.92 46.10 48.68 2,927,789 +2.28(+4.91%)
Mar 13, 2008 43.63 46.80 43.30 46.40 1,890,470 +2.39(+5.43%)
Mar 12, 2008 44.15 45.05 43.75 44.01 1,014,862 -0.60(-1.35%)
Mar 11, 2008 45.03 45.39 43.68 44.61 1,888,378 +0.45(+1.01%)
Mar 10, 2008 44.71 45.13 43.60 44.17 1,100,235 -0.88(-1.96%)
Mar 07, 2008 45.71 45.85 44.37 45.05 1,400,298 -0.83(-1.81%)
Mar 06, 2008 46.03 46.98 45.37 45.88 1,511,975 -0.61(-1.31%)
Mar 05, 2008 46.11 46.86 45.81 46.49 1,272,080 +0.85(+1.86%)
Mar 04, 2008 46.06 46.94 44.20 45.64 1,340,289 -0.38(-0.83%)
Mar 03, 2008 45.61 47.08 44.97 46.03 1,256,838 +0.68(+1.51%)
Feb 29, 2008 46.70 46.70 44.76 45.34 1,294,879 -1.28(-2.74%)
Feb 28, 2008 45.51 46.94 45.35 46.62 2,297,954 +1.54(+3.42%)
Feb 27, 2008 46.38 46.80 44.78 45.08 2,408,640 -1.72(-3.68%)
Feb 26, 2008 46.27 47.55 45.68 46.80 2,634,829 +0.73(+1.58%)
Feb 25, 2008 44.61 46.82 44.61 46.07 2,437,716 +1.55(+3.48%)
Feb 22, 2008 44.39 44.96 43.45 44.52 1,008,622 +0.26(+0.60%)
Feb 21, 2008 45.32 45.32 43.93 44.26 1,493,237 -0.74(-1.64%)
Feb 20, 2008 43.27 45.39 42.98 45.00 1,786,189 +1.38(+3.16%)
Feb 19, 2008 42.58 44.48 42.58 43.62 1,764,067 +1.58(+3.75%)
Feb 18, 2008 42.18 42.66 41.27 42.04 0 +0.00(+0.00%)
Feb 15, 2008 42.18 42.66 41.27 42.04 2,869,234 +0.07(+0.17%)
Feb 14, 2008 40.34 42.68 40.34 41.97 3,594,792 +2.32(+5.86%)
Feb 13, 2008 39.04 40.28 38.99 39.65 1,267,878 +0.51(+1.30%)
Feb 12, 2008 38.93 39.79 38.42 39.14 1,374,643 +0.30(+0.77%)
Feb 11, 2008 37.59 39.05 37.40 38.84 1,374,972 +1.45(+3.88%)
Feb 08, 2008 35.41 37.50 35.41 37.39 2,662,355 +2.45(+7.02%)
Feb 07, 2008 34.24 35.12 33.79 34.94 986,804 +0.60(+1.75%)
Feb 06, 2008 35.20 35.62 34.25 34.33 901,131 -0.61(-1.75%)
Feb 05, 2008 35.50 35.90 34.88 34.94 928,264 -1.42(-3.91%)
Feb 04, 2008 35.55 36.59 35.15 36.37 828,143 +0.64(+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.