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, 2011 36.54 38.32 36.54 38.11 1,632,203 +1.70(+4.68%)
Jan 28, 2011 37.04 37.32 36.12 36.41 1,655,659 -0.68(-1.83%)
Jan 27, 2011 37.19 37.48 36.84 37.08 761,176 -0.16(-0.44%)
Jan 26, 2011 36.33 37.35 36.17 37.25 1,025,629 +1.08(+2.99%)
Jan 25, 2011 36.50 36.55 35.74 36.17 917,955 -0.45(-1.22%)
Jan 24, 2011 35.65 36.99 35.43 36.62 1,896,859 +0.86(+2.40%)
Jan 21, 2011 36.08 36.65 35.32 35.76 2,355,615 +0.71(+2.04%)
Jan 20, 2011 34.91 35.18 33.99 35.04 1,103,890 -0.06(-0.18%)
Jan 19, 2011 35.85 35.97 34.76 35.11 1,340,670 -0.78(-2.17%)
Jan 18, 2011 35.43 35.96 34.94 35.88 1,130,786 +0.59(+1.68%)
Jan 14, 2011 34.64 35.31 34.48 35.29 1,102,414 +0.58(+1.66%)
Jan 13, 2011 34.94 35.09 34.48 34.71 940,524 -0.32(-0.91%)
Jan 12, 2011 35.29 35.47 34.64 35.03 1,221,102 -0.04(-0.10%)
Jan 11, 2011 34.56 35.32 34.46 35.07 822,511 +0.68(+1.97%)
Jan 10, 2011 34.14 34.48 33.80 34.39 708,258 +0.10(+0.29%)
Jan 07, 2011 34.25 34.40 33.92 34.29 943,089 +0.05(+0.16%)
Jan 06, 2011 34.31 34.59 33.95 34.24 1,191,562 -0.06(-0.19%)
Jan 05, 2011 33.99 34.65 33.56 34.30 1,662,417 -0.02(-0.05%)
Jan 04, 2011 35.31 35.54 33.88 34.32 1,486,146 -0.86(-2.44%)
Jan 03, 2011 34.99 35.51 34.81 35.18 1,293,697 +0.56(+1.61%)
Dec 31, 2010 34.46 34.82 34.28 34.62 998,169 +0.15(+0.42%)
Dec 30, 2010 34.27 34.83 34.26 34.48 1,109,470 +0.31(+0.91%)
Dec 29, 2010 33.81 34.27 33.71 34.16 1,200,228 +0.48(+1.44%)
Dec 28, 2010 33.60 33.73 33.41 33.68 592,382 +0.19(+0.57%)
Dec 27, 2010 33.47 33.73 33.20 33.49 1,393,982 -0.29(-0.87%)
Dec 23, 2010 33.52 33.86 33.37 33.78 463,141 +0.16(+0.46%)
Dec 22, 2010 33.87 33.87 33.18 33.62 1,020,221 -0.20(-0.59%)
Dec 21, 2010 33.84 33.94 33.50 33.83 932,467 +0.14(+0.41%)
Dec 20, 2010 33.45 33.73 32.87 33.69 1,131,340 +0.18(+0.55%)
Dec 17, 2010 32.98 33.53 32.77 33.51 2,259,564 +0.58(+1.75%)
Dec 16, 2010 33.09 33.40 32.92 32.93 1,242,890 -0.13(-0.39%)
Dec 15, 2010 33.04 33.61 32.96 33.06 1,145,558 -0.07(-0.22%)
Dec 14, 2010 33.91 33.98 32.87 33.13 1,622,301 -0.67(-1.98%)
Dec 13, 2010 32.66 34.51 32.35 33.80 4,469,606 +1.45(+4.50%)
Dec 10, 2010 32.46 32.62 31.94 32.34 1,542,938 -0.49(-1.50%)
Dec 09, 2010 33.33 33.55 32.01 32.84 2,067,321 -0.19(-0.58%)
Dec 08, 2010 34.19 34.19 32.97 33.03 1,567,412 -1.04(-3.06%)
Dec 07, 2010 34.65 35.04 33.95 34.07 1,167,776 -0.11(-0.32%)
Dec 06, 2010 34.44 34.58 34.07 34.18 1,800,561 -0.29(-0.85%)
Dec 03, 2010 33.57 34.55 33.57 34.48 1,333,969 +0.69(+2.03%)
Dec 02, 2010 32.98 33.95 32.95 33.79 1,757,823 +0.86(+2.61%)
Dec 01, 2010 32.69 32.97 32.47 32.93 1,710,897 +0.94(+2.95%)
Nov 30, 2010 31.53 32.31 31.41 31.99 1,040,649 +0.08(+0.26%)
Nov 29, 2010 31.71 32.04 31.57 31.91 1,905,658 -0.12(-0.37%)
Nov 26, 2010 31.81 32.31 31.80 32.02 570,343 -0.20(-0.62%)
Nov 24, 2010 32.36 32.23 32.23 32.23 1,164,990 +0.39(+1.24%)
Nov 23, 2010 32.35 32.35 31.65 31.83 1,467,539 -1.00(-3.04%)
Nov 22, 2010 32.44 32.87 31.67 32.83 1,428,613 +0.05(+0.17%)
Nov 19, 2010 31.65 32.81 31.39 32.77 2,729,009 +1.29(+4.10%)
Nov 18, 2010 30.90 31.65 30.87 31.48 1,673,293 +0.97(+3.18%)
Nov 17, 2010 30.58 30.78 30.44 30.51 1,047,260 -0.11(-0.36%)
Nov 16, 2010 30.98 31.19 30.30 30.62 1,706,768 -1.02(-3.24%)
Nov 15, 2010 31.65 31.77 31.26 31.65 1,350,243 +0.21(+0.67%)
Nov 12, 2010 31.88 31.92 30.97 31.44 1,354,158 -0.81(-2.52%)
Nov 11, 2010 31.39 32.27 31.30 32.25 1,427,985 +0.49(+1.56%)
Nov 10, 2010 30.89 31.78 30.34 31.76 2,186,186 +0.80(+2.60%)
Nov 09, 2010 31.43 33.20 30.68 30.95 5,429,417 +1.19(+3.99%)
Nov 08, 2010 29.26 29.98 29.22 29.76 1,059,213 +0.33(+1.12%)
Nov 05, 2010 29.27 29.48 28.99 29.44 1,072,201 +0.32(+1.10%)
Nov 04, 2010 28.80 29.24 28.74 29.12 1,563,064 +0.76(+2.68%)
Nov 03, 2010 28.06 28.49 27.80 28.36 1,685,263 +0.45(+1.60%)
Nov 02, 2010 27.95 27.97 27.29 27.91 861,739 +0.35(+1.26%)
Nov 01, 2010 26.96 28.13 26.96 27.56 2,186,349 +1.08(+4.07%)
Oct 29, 2010 25.73 26.68 25.60 26.48 1,297,622 +0.65(+2.51%)
Oct 28, 2010 26.37 26.49 25.62 25.83 1,984,248 -0.37(-1.43%)
Oct 27, 2010 25.85 26.24 25.41 26.21 2,687,978 -2.05(-7.24%)
Oct 25, 2010 28.54 28.88 27.97 28.26 1,892,749 +0.04(+0.13%)
Oct 22, 2010 27.85 28.27 27.81 28.22 1,283,661 +0.41(+1.48%)
Oct 21, 2010 27.94 28.36 27.42 27.81 1,357,793 -0.03(-0.10%)
Oct 20, 2010 27.27 27.92 27.23 27.84 1,358,548 +0.51(+1.87%)
Oct 19, 2010 27.77 27.93 27.17 27.32 1,424,732 -1.05(-3.70%)
Oct 18, 2010 27.85 28.49 27.61 28.38 738,213 +0.48(+1.74%)
Oct 15, 2010 28.35 28.49 27.64 27.89 1,231,643 -0.17(-0.62%)
Oct 14, 2010 28.47 28.51 27.84 28.06 1,249,255 -0.42(-1.48%)
Oct 13, 2010 28.26 28.65 28.17 28.49 1,792,098 +0.47(+1.66%)
Oct 12, 2010 28.67 28.69 27.36 28.02 2,585,422 -0.80(-2.76%)
Oct 11, 2010 29.34 29.45 28.70 28.81 1,200,711 -0.47(-1.59%)
Oct 08, 2010 29.28 29.42 28.55 29.28 1,165,435 +0.64(+2.23%)
Oct 07, 2010 28.95 28.95 28.35 28.64 1,323,868 -0.17(-0.60%)
Oct 06, 2010 28.12 29.06 28.12 28.81 2,094,299 +0.74(+2.64%)
Oct 05, 2010 27.67 28.53 27.67 28.07 2,471,586 +0.87(+3.19%)
Oct 04, 2010 27.89 28.06 26.97 27.21 1,724,507 -0.72(-2.58%)
Oct 01, 2010 27.93 28.30 27.78 27.93 1,850,742 +0.41(+1.48%)
Sep 30, 2010 27.52 28.01 26.96 27.52 2,553,537 -0.08(-0.29%)
Sep 29, 2010 26.07 27.66 25.98 27.60 2,039,856 +1.36(+5.19%)
Sep 28, 2010 26.03 26.31 25.74 26.24 1,026,659 +0.28(+1.09%)
Sep 27, 2010 26.26 26.59 25.92 25.95 1,635,276 -0.26(-1.01%)
Sep 24, 2010 25.94 26.41 25.66 26.22 1,723,417 +0.64(+2.50%)
Sep 23, 2010 24.75 25.94 24.64 25.58 2,494,763 +0.51(+2.04%)
Sep 22, 2010 25.55 25.87 25.02 25.07 2,225,741 -0.54(-2.11%)
Sep 21, 2010 25.30 25.61 24.96 25.61 2,248,285 +0.32(+1.26%)
Sep 20, 2010 24.68 25.30 24.33 25.29 2,473,609 +0.62(+2.52%)
Sep 17, 2010 24.67 25.52 24.63 24.67 3,416,867 -1.67(-6.35%)
Sep 15, 2010 26.59 26.84 26.27 26.34 1,623,304 -0.46(-1.71%)
Sep 14, 2010 26.77 27.22 26.52 26.79 1,671,331 +0.02(+0.07%)
Sep 13, 2010 27.05 27.24 26.42 26.78 1,826,164 +0.16(+0.62%)
Sep 10, 2010 26.19 26.73 26.05 26.61 2,326,129 +0.61(+2.36%)
Sep 09, 2010 26.58 26.71 25.98 26.00 1,512,852 -0.15(-0.56%)
Sep 08, 2010 26.11 26.52 25.93 26.15 1,170,752 +0.03(+0.10%)
Sep 07, 2010 26.55 26.63 25.93 26.12 120 -0.64(-2.39%)
Sep 03, 2010 26.69 26.96 26.43 26.76 1,018,608 +0.35(+1.32%)
Sep 02, 2010 26.36 26.42 25.83 26.41 1,285,553 +0.11(+0.42%)
Sep 01, 2010 25.89 26.54 25.81 26.30 2,448,674 +0.79(+3.08%)
Aug 31, 2010 25.47 26.06 25.30 25.52 7,878 -0.27(-1.03%)
Aug 30, 2010 26.20 26.82 25.78 25.78 2,690,690 -0.44(-1.67%)
Aug 27, 2010 26.22 26.29 25.12 26.22 1,506,493 +0.58(+2.28%)
Aug 26, 2010 25.80 25.98 25.36 25.63 1,505,396 +0.07(+0.29%)
Aug 25, 2010 25.94 25.94 25.05 25.56 23,723 -0.65(-2.48%)
Aug 24, 2010 26.42 26.44 25.85 26.21 151 -0.77(-2.85%)
Aug 23, 2010 26.78 27.32 26.66 26.98 2,805,293 +0.22(+0.82%)
Aug 20, 2010 26.70 26.86 26.36 26.76 1,837,735 -0.28(-1.05%)
Aug 19, 2010 27.03 27.11 26.42 27.04 151 -0.51(-1.86%)
Aug 18, 2010 27.58 27.74 27.11 27.55 1,333,803 -0.15(-0.53%)
Aug 17, 2010 27.89 27.99 27.27 27.70 2,960,668 +0.12(+0.43%)
Aug 16, 2010 27.84 27.99 27.48 27.58 2,107,147 -0.47(-1.66%)
Aug 13, 2010 28.05 28.57 27.87 28.05 1,838,168 -0.07(-0.26%)
Aug 12, 2010 27.66 28.44 27.49 28.12 1,852,483 -0.15(-0.52%)
Aug 11, 2010 28.77 28.84 28.11 28.27 120 -1.18(-4.00%)
Aug 10, 2010 29.15 29.66 28.79 29.44 1,288,523 -0.10(-0.34%)
Aug 09, 2010 29.28 29.60 29.07 29.55 1,075,628 +0.44(+1.51%)
Aug 06, 2010 29.11 29.49 28.49 29.11 2,182,307 -0.59(-2.00%)
Aug 05, 2010 29.77 29.95 29.33 29.70 1,604,594 -0.24(-0.79%)
Aug 04, 2010 29.46 30.15 29.37 29.94 1,829,956 +0.45(+1.52%)
Aug 03, 2010 28.59 29.98 28.36 29.49 2,549,004 +0.92(+3.23%)
Aug 02, 2010 28.49 28.87 28.25 28.57 1,403,346 +0.75(+2.69%)
Jul 30, 2010 27.82 28.04 27.25 27.82 1,472,221 -0.05(-0.20%)
Jul 29, 2010 27.57 28.06 27.12 27.87 1,523,186 +0.47(+1.73%)
Jul 28, 2010 27.89 28.12 27.22 27.40 1,735,843 -0.40(-1.44%)
Jul 27, 2010 27.80 29.22 27.61 27.80 120 -1.14(-3.94%)
Jul 26, 2010 29.26 29.29 28.59 28.94 2,618,959 -0.13(-0.44%)
Jul 23, 2010 29.94 29.94 28.49 29.07 3,274,721 -0.85(-2.84%)
Jul 22, 2010 30.38 31.19 29.32 29.92 3,948,281 +0.03(+0.09%)
Jul 21, 2010 30.49 31.17 29.76 29.89 4,174,065 -0.44(-1.44%)
Jul 20, 2010 30.33 30.39 28.40 30.33 2,076,269 +1.20(+4.11%)
Jul 19, 2010 29.18 29.54 28.59 29.13 1,724,097 +0.04(+0.13%)
Jul 16, 2010 29.10 30.12 28.89 29.10 1,183,815 -0.85(-2.84%)
Jul 15, 2010 30.56 30.57 29.69 29.95 1,026,667 -0.64(-2.09%)
Jul 14, 2010 30.30 30.97 30.03 30.59 1,313,592 +0.00(+0.00%)
Jul 13, 2010 30.59 31.00 30.51 30.59 571 -0.26(-0.83%)
Jul 12, 2010 30.44 30.98 29.95 30.84 934,427 +0.26(+0.87%)
Jul 09, 2010 30.58 30.82 30.20 30.58 1,404,905 -0.11(-0.36%)
Jul 08, 2010 29.99 30.80 29.71 30.69 2,836,475 +1.16(+3.93%)
Jul 07, 2010 28.63 29.54 28.46 29.53 1,376,432 +1.05(+3.69%)
Jul 06, 2010 28.96 29.56 28.28 28.48 2,258,700 +0.24(+0.84%)
Jul 02, 2010 28.24 29.07 28.03 28.24 1,244,351 -0.32(-1.12%)
Jul 01, 2010 28.75 29.08 27.40 28.56 2,271,843 -0.04(-0.13%)
Jun 30, 2010 28.85 29.15 28.47 28.59 913 -0.16(-0.54%)
Jun 29, 2010 30.06 30.06 28.63 28.75 2,284,481 -1.31(-4.37%)
Jun 25, 2010 30.06 30.23 29.22 30.06 2,038,521 +0.40(+1.35%)
Jun 24, 2010 30.01 30.67 29.55 29.66 3,112,962 -0.38(-1.28%)
Jun 23, 2010 30.19 30.39 29.85 30.05 2,375,909 -0.25(-0.81%)
Jun 22, 2010 32.68 32.91 30.12 30.29 766 -2.50(-7.63%)
Jun 21, 2010 34.05 34.44 32.52 32.79 2,615,227 -0.47(-1.40%)
Jun 18, 2010 33.26 34.22 33.12 33.26 3,072,936 -0.89(-2.59%)
Jun 17, 2010 35.06 35.06 33.76 34.15 1,550,854 -0.75(-2.15%)
Jun 16, 2010 34.68 35.35 34.27 34.89 1,764,813 -0.17(-0.49%)
Jun 15, 2010 34.20 35.13 34.17 35.07 1,451,521 +1.28(+3.78%)
Jun 14, 2010 34.34 34.63 33.65 33.79 1,432,144 +0.00(+0.00%)
Jun 11, 2010 32.52 33.83 32.52 33.79 1,573,618 +0.59(+1.79%)
Jun 10, 2010 32.05 33.27 32.05 33.20 1,647,685 +1.99(+6.38%)
Jun 09, 2010 31.96 32.48 31.03 31.21 2,083,723 -0.28(-0.90%)
Jun 08, 2010 31.56 32.14 30.57 31.49 2,709,755 -0.05(-0.14%)
Jun 07, 2010 32.20 32.82 31.43 31.53 2,295,810 -0.39(-1.23%)
Jun 04, 2010 31.93 35.03 31.56 31.93 4,267,875 -2.01(-5.92%)
Jun 03, 2010 32.84 34.10 32.05 33.94 3,049,183 +1.69(+5.24%)
Jun 02, 2010 30.28 32.26 30.16 32.25 7,466 +2.18(+7.26%)
Jun 01, 2010 30.93 31.96 29.98 30.06 2,441,049 -1.61(-5.07%)
May 28, 2010 31.67 32.19 31.09 31.67 2,469,717 -0.11(-0.34%)
May 27, 2010 30.27 31.78 30.27 31.78 2,486,190 +2.19(+7.40%)
May 26, 2010 29.63 30.12 29.51 29.59 2,958,484 +0.83(+2.89%)
May 25, 2010 26.81 28.88 26.38 28.76 219 +1.07(+3.86%)
May 24, 2010 28.46 28.65 27.67 27.69 1,421,424 -0.94(-3.28%)
May 21, 2010 27.58 28.78 27.08 28.63 2,271,098 +0.57(+2.02%)
May 20, 2010 28.28 28.88 28.02 28.07 2,633,107 -1.95(-6.51%)
May 19, 2010 29.85 30.20 29.23 30.02 2,924,435 -0.02(-0.06%)
May 18, 2010 30.68 31.08 29.92 30.04 2,601,617 -0.10(-0.33%)
May 17, 2010 30.92 31.10 29.54 30.14 2,788,089 -0.75(-2.42%)
May 14, 2010 30.89 30.94 30.15 30.89 3,375,670 -0.34(-1.08%)
May 13, 2010 31.16 32.00 30.70 31.22 2,269,457 -0.09(-0.29%)
May 12, 2010 30.38 31.43 30.38 31.32 2,100,484 +1.07(+3.53%)
May 11, 2010 30.69 30.79 30.18 30.25 2,120,369 -0.50(-1.63%)
May 10, 2010 30.38 30.78 30.23 30.75 2,151,795 +1.64(+5.65%)
May 07, 2010 29.20 30.13 28.31 29.11 3,935,945 -0.81(-2.72%)
May 06, 2010 29.94 32.13 27.36 29.92 820 -2.23(-6.94%)
May 05, 2010 32.34 32.88 31.60 32.15 2,229,296 -1.07(-3.23%)
May 04, 2010 33.23 33.33 32.55 33.22 2,032,070 -0.77(-2.25%)
May 03, 2010 33.25 34.18 33.15 33.99 2,220,376 +1.03(+3.13%)
Apr 30, 2010 33.21 33.70 32.64 32.96 3,225,835 +0.35(+1.06%)
Apr 29, 2010 34.67 34.78 32.29 32.61 5,814,228 -2.24(-6.44%)
Apr 28, 2010 34.69 35.18 34.33 34.85 2,059,478 +0.60(+1.76%)
Apr 27, 2010 35.70 35.98 34.10 34.25 3,488,749 -1.71(-4.77%)
Apr 26, 2010 36.48 36.70 35.94 35.97 1,909,068 -0.43(-1.18%)
Apr 23, 2010 36.11 36.83 35.53 36.39 2,793,353 +0.37(+1.04%)
Apr 22, 2010 34.98 36.09 34.71 36.02 1,673,504 +0.47(+1.31%)
Apr 21, 2010 35.56 35.77 35.23 35.56 4,930 -0.02(-0.05%)
Apr 20, 2010 35.52 35.76 35.21 35.57 1,880,866 +0.38(+1.09%)
Apr 19, 2010 35.10 35.22 34.55 35.19 2,195,940 -0.34(-0.95%)
Apr 16, 2010 36.56 36.61 35.31 35.53 2,846,544 -1.31(-3.57%)
Apr 15, 2010 37.11 37.37 36.73 36.84 1,558,444 -0.11(-0.30%)
Apr 14, 2010 37.19 37.32 36.45 36.95 1,334,475 +0.06(+0.17%)
Apr 13, 2010 36.13 37.12 35.79 36.89 2,063,203 +0.74(+2.04%)
Apr 12, 2010 36.39 36.57 36.01 36.15 918,882 -0.30(-0.83%)
Apr 09, 2010 36.06 36.70 36.01 36.45 2,651,882 +1.43(+4.09%)
Apr 08, 2010 34.60 35.12 34.15 35.02 1,078,253 +0.19(+0.55%)
Apr 07, 2010 35.38 35.65 34.66 34.83 1,911,424 -0.74(-2.08%)
Apr 06, 2010 35.25 35.78 35.00 35.56 1,802,475 +0.06(+0.18%)
Apr 05, 2010 34.69 35.56 34.45 35.50 1,353,172 +1.08(+3.13%)
Apr 01, 2010 34.02 34.42 34.42 34.42 5,396,036 +0.86(+2.55%)
Mar 31, 2010 33.39 33.96 33.33 33.57 1,039,475 +0.15(+0.44%)
Mar 30, 2010 33.83 33.83 33.22 33.42 1,214,417 -0.45(-1.32%)
Mar 29, 2010 33.41 34.19 33.32 33.87 1,342,760 +0.67(+2.01%)
Mar 26, 2010 33.83 33.83 32.80 33.20 3,008,608 -0.50(-1.49%)
Mar 25, 2010 35.36 35.36 33.65 33.70 2,100,010 -1.11(-3.20%)
Mar 24, 2010 34.55 35.29 34.23 34.82 1,701,778 -0.06(-0.18%)
Mar 23, 2010 34.26 35.04 34.16 34.88 2,111,779 +0.63(+1.84%)
Mar 22, 2010 34.41 34.81 34.07 34.25 3,032,754 -0.54(-1.55%)
Mar 19, 2010 36.06 36.42 34.11 34.79 3,465,966 -1.26(-3.49%)
Mar 18, 2010 37.24 37.70 35.93 36.05 2,516,773 -1.92(-5.05%)
Mar 17, 2010 37.65 38.28 37.57 37.96 1,652,773 +0.42(+1.12%)
Mar 16, 2010 37.32 37.55 36.71 37.54 1,552,147 +0.30(+0.81%)
Mar 15, 2010 36.87 37.25 36.81 37.24 1,807,405 -0.94(-2.46%)
Mar 12, 2010 37.75 38.26 37.68 38.18 1,512,016 +0.55(+1.45%)
Mar 11, 2010 37.80 38.05 37.56 37.64 1,023,912 -0.43(-1.13%)
Mar 10, 2010 37.22 38.54 37.15 38.06 2,118,277 +0.74(+1.98%)
Mar 09, 2010 37.42 38.11 37.11 37.33 1,331,598 -0.43(-1.14%)
Mar 08, 2010 38.01 38.28 37.72 37.75 1,868,856 +0.02(+0.05%)
Mar 05, 2010 37.13 37.86 37.00 37.74 1,291,345 +1.03(+2.81%)
Mar 04, 2010 37.27 37.60 36.35 36.70 1,267,870 -0.57(-1.52%)
Mar 03, 2010 37.39 37.67 37.17 37.27 1,046,638 +0.08(+0.22%)
Mar 02, 2010 37.66 37.66 37.02 37.19 1,558,087 +0.00(+0.00%)
Mar 01, 2010 36.91 37.26 36.78 37.19 1,440,455 +0.57(+1.57%)
Feb 26, 2010 36.50 37.17 36.04 36.61 2,196,636 -0.26(-0.72%)
Feb 25, 2010 35.94 37.07 35.57 36.88 1,448,206 +0.25(+0.67%)
Feb 24, 2010 36.39 37.02 36.35 36.63 2,213,208 +0.40(+1.11%)
Feb 23, 2010 37.27 37.53 36.17 36.23 2,005,376 -1.29(-3.43%)
Feb 22, 2010 38.54 39.12 37.40 37.52 4,518,234 -0.17(-0.46%)
Feb 19, 2010 37.28 38.03 37.04 37.69 1,879,004 +0.35(+0.93%)
Feb 18, 2010 36.75 37.40 36.54 37.34 1,781,858 +0.50(+1.36%)
Feb 17, 2010 37.34 37.47 36.37 36.84 1,498,660 -0.40(-1.08%)
Feb 16, 2010 36.60 37.43 36.60 37.24 1,604,627 +1.21(+3.37%)
Feb 12, 2010 34.97 36.03 36.03 36.03 7,918,864 +0.42(+1.18%)
Feb 11, 2010 34.90 35.68 34.65 35.61 1,559,345 +0.66(+1.88%)
Feb 10, 2010 34.94 35.17 34.05 34.95 1,200,255 -0.05(-0.16%)
Feb 09, 2010 34.96 35.71 34.77 35.01 1,756,236 +0.66(+1.91%)
Feb 08, 2010 35.09 35.37 34.32 34.35 1,493,249 -0.72(-2.05%)
Feb 05, 2010 35.05 35.12 33.95 35.07 1,989,840 +0.02(+0.05%)
Feb 04, 2010 36.40 36.40 34.90 35.05 960,001 -1.84(-4.99%)
Feb 03, 2010 37.31 37.67 36.78 36.90 1,084,034 -0.48(-1.29%)
Feb 02, 2010 36.57 37.53 35.83 37.38 1,997,781 +0.95(+2.60%)
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.