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 (%)
Jul 31, 2006 23.62 24.24 23.54 24.04 644,916 +0.59(+2.53%)
Jul 28, 2006 23.01 23.53 22.70 23.45 611,343 +0.44(+1.92%)
Jul 27, 2006 23.86 23.88 22.71 23.00 842,736 -0.79(-3.31%)
Jul 26, 2006 22.69 24.02 22.69 23.79 899,240 +1.11(+4.88%)
Jul 25, 2006 21.74 22.87 21.61 22.69 1,053,941 +1.32(+6.16%)
Jul 24, 2006 20.12 21.52 20.19 21.37 827,485 +1.25(+6.21%)
Jul 21, 2006 20.56 20.56 19.98 20.12 559,776 -0.44(-2.13%)
Jul 20, 2006 21.10 21.22 20.51 20.56 611,233 -0.54(-2.55%)
Jul 19, 2006 20.63 21.14 20.55 21.10 404,307 +0.48(+2.32%)
Jul 18, 2006 20.78 20.99 20.26 20.62 507,331 +0.00(+0.00%)
Jul 17, 2006 21.19 21.30 20.53 20.62 462,457 -0.80(-3.72%)
Jul 14, 2006 21.34 21.49 20.75 21.41 595,982 +0.19(+0.88%)
Jul 13, 2006 21.72 21.82 21.15 21.23 655,449 -0.42(-1.94%)
Jul 12, 2006 21.97 22.21 21.50 21.65 527,190 -0.32(-1.45%)
Jul 11, 2006 21.71 22.05 21.65 21.97 460,811 +0.39(+1.82%)
Jul 10, 2006 21.47 21.87 21.29 21.57 318,288 +0.10(+0.47%)
Jul 07, 2006 22.10 22.34 21.39 21.47 354,934 -0.40(-1.83%)
Jul 06, 2006 22.17 22.39 21.82 21.87 567,456 -0.30(-1.34%)
Jul 05, 2006 22.24 22.37 21.56 22.17 639,759 -0.22(-1.00%)
Jul 03, 2006 22.22 22.47 21.77 22.39 733,787 +0.06(+0.29%)
Jun 30, 2006 21.32 22.33 20.90 22.33 2,908,048 +1.10(+5.20%)
Jun 29, 2006 20.60 21.25 20.53 21.23 695,934 +0.78(+3.83%)
Jun 28, 2006 20.26 20.57 20.12 20.44 702,737 +0.26(+1.26%)
Jun 27, 2006 20.47 20.91 20.14 20.19 666,750 -0.19(-0.94%)
Jun 26, 2006 20.06 20.42 19.66 20.38 690,010 +0.33(+1.64%)
Jun 23, 2006 19.60 20.27 19.60 20.05 835,056 +1.11(+5.87%)
Jun 22, 2006 18.92 19.07 18.63 18.94 908,017 -0.02(-0.12%)
Jun 21, 2006 18.46 19.38 18.46 18.96 767,141 +0.62(+3.38%)
Jun 20, 2006 18.53 18.94 18.25 18.34 736,639 -0.00(-0.03%)
Jun 19, 2006 19.17 19.17 18.23 18.35 839,005 -0.93(-4.85%)
Jun 16, 2006 18.93 19.42 18.75 19.28 1,436,743 +0.36(+1.88%)
Jun 15, 2006 18.34 19.04 18.34 18.93 915,149 +0.82(+4.56%)
Jun 14, 2006 17.66 18.29 17.64 18.10 882,234 +0.59(+3.38%)
Jun 13, 2006 17.82 18.09 17.44 17.51 1,078,847 -0.31(-1.74%)
Jun 12, 2006 18.32 18.39 17.82 17.82 968,142 -0.43(-2.35%)
Jun 09, 2006 19.16 19.16 18.02 18.25 985,039 -0.77(-4.07%)
Jun 08, 2006 18.64 19.04 18.09 19.02 1,099,912 +0.11(+0.58%)
Jun 07, 2006 19.54 19.55 18.89 18.91 984,380 -0.74(-3.78%)
Jun 06, 2006 19.60 20.02 19.37 19.66 848,112 -0.15(-0.78%)
Jun 05, 2006 21.08 21.22 19.80 19.81 787,877 -0.79(-3.85%)
Jun 02, 2006 20.46 20.67 19.97 20.60 602,565 +0.42(+2.08%)
Jun 01, 2006 19.60 20.20 19.43 20.18 663,897 +0.19(+0.96%)
May 31, 2006 19.60 20.01 19.31 19.99 668,615 +0.46(+2.38%)
May 30, 2006 20.41 20.46 19.51 19.53 726,436 -0.64(-3.16%)
May 26, 2006 19.94 20.26 19.84 20.17 459,933 +0.32(+1.63%)
May 25, 2006 19.60 19.98 19.41 19.84 752,329 +0.65(+3.40%)
May 24, 2006 19.68 19.96 18.78 19.19 1,114,614 -0.49(-2.48%)
May 23, 2006 20.51 20.60 19.60 19.68 1,207,106 -0.45(-2.22%)
May 22, 2006 20.32 20.40 19.54 20.12 1,501,915 -0.82(-3.90%)
May 19, 2006 20.69 21.10 20.13 20.94 729,947 +0.25(+1.19%)
May 18, 2006 21.53 21.54 20.64 20.69 611,123 -0.62(-2.89%)
May 17, 2006 21.98 22.28 20.99 21.31 704,492 -0.67(-3.07%)
May 16, 2006 22.30 22.43 21.76 21.98 552,205 +0.03(+0.15%)
May 15, 2006 22.28 22.56 21.51 21.95 739,382 -0.82(-3.62%)
May 12, 2006 23.86 23.86 22.62 22.78 835,385 -1.20(-5.00%)
May 11, 2006 25.34 25.37 23.94 23.98 616,938 -0.83(-3.36%)
May 10, 2006 24.61 25.00 24.33 24.81 448,413 +0.20(+0.80%)
May 09, 2006 24.23 24.94 24.15 24.61 713,379 +0.38(+1.58%)
May 08, 2006 24.03 24.23 23.57 24.23 483,413 +0.20(+0.85%)
May 05, 2006 23.70 24.71 23.67 24.03 793,912 +0.70(+3.01%)
May 04, 2006 23.29 23.62 22.70 23.32 545,732 -0.01(-0.06%)
May 03, 2006 23.33 23.54 22.85 23.34 516,218 -0.10(-0.41%)
May 02, 2006 22.96 23.60 22.96 23.43 369,746 +0.67(+2.92%)
May 01, 2006 22.64 23.14 22.61 22.77 512,597 +0.32(+1.42%)
Apr 28, 2006 22.23 22.81 21.97 22.45 444,353 +0.35(+1.59%)
Apr 27, 2006 22.03 22.68 21.71 22.10 598,615 -0.29(-1.30%)
Apr 26, 2006 22.79 23.37 22.35 22.39 455,435 -0.52(-2.25%)
Apr 25, 2006 23.57 23.69 22.49 22.90 478,695 -0.36(-1.55%)
Apr 24, 2006 24.14 24.14 23.21 23.26 451,485 -0.88(-3.62%)
Apr 21, 2006 23.93 24.44 23.50 24.14 629,446 +0.86(+3.70%)
Apr 20, 2006 24.02 24.04 22.62 23.28 688,912 -0.95(-3.93%)
Apr 19, 2006 24.00 24.23 23.46 24.23 619,242 +0.23(+0.97%)
Apr 18, 2006 23.13 24.03 23.35 24.00 315,984 +0.87(+3.76%)
Apr 17, 2006 22.69 23.21 22.60 23.13 298,759 +0.61(+2.69%)
Apr 13, 2006 22.34 22.76 21.91 22.52 414,181 +0.18(+0.82%)
Apr 12, 2006 22.43 22.63 22.08 22.34 306,329 -0.20(-0.89%)
Apr 11, 2006 23.41 23.44 22.45 22.54 409,024 -0.59(-2.54%)
Apr 10, 2006 22.71 23.27 22.67 23.13 397,943 +0.67(+3.00%)
Apr 07, 2006 23.01 23.16 22.35 22.45 408,586 -0.60(-2.59%)
Apr 06, 2006 22.49 23.12 22.25 23.05 569,321 +0.78(+3.50%)
Apr 05, 2006 22.19 22.55 22.06 22.27 383,241 +0.08(+0.35%)
Apr 04, 2006 22.28 22.42 22.01 22.19 355,812 -0.22(-1.00%)
Apr 03, 2006 22.07 22.88 21.94 22.42 664,994 +0.57(+2.63%)
Mar 31, 2006 22.38 22.38 21.69 21.84 634,712 -0.74(-3.29%)
Mar 30, 2006 22.79 22.89 22.34 22.59 743,552 -0.03(-0.14%)
Mar 29, 2006 22.66 22.86 22.10 22.62 422,958 +0.40(+1.78%)
Mar 28, 2006 22.10 22.56 22.01 22.22 635,919 +0.32(+1.46%)
Mar 27, 2006 21.75 22.01 21.10 21.90 351,204 +0.06(+0.29%)
Mar 24, 2006 21.65 22.07 21.49 21.84 318,837 +0.19(+0.88%)
Mar 23, 2006 21.37 21.84 21.30 21.65 455,435 +0.52(+2.44%)
Mar 22, 2006 20.63 21.37 20.59 21.13 492,738 +0.50(+2.43%)
Mar 21, 2006 20.63 20.97 20.41 20.63 582,926 -0.15(-0.72%)
Mar 20, 2006 21.42 21.72 20.65 20.78 468,162 -0.87(-4.00%)
Mar 17, 2006 21.93 22.02 21.46 21.65 1,225,429 -0.28(-1.27%)
Mar 16, 2006 21.42 22.12 21.30 21.92 432,943 +0.39(+1.82%)
Mar 15, 2006 21.36 21.53 21.07 21.53 379,401 +0.17(+0.81%)
Mar 14, 2006 20.97 21.42 20.46 21.36 445,121 +0.60(+2.88%)
Mar 13, 2006 20.55 21.02 20.48 20.76 449,291 +0.50(+2.45%)
Mar 10, 2006 20.10 20.54 19.81 20.27 401,783 +0.14(+0.68%)
Mar 09, 2006 20.73 20.80 19.99 20.13 700,542 -0.44(-2.15%)
Mar 08, 2006 20.79 21.17 20.12 20.57 748,269 -0.21(-1.03%)
Mar 07, 2006 21.26 21.29 20.63 20.79 707,455 -0.53(-2.48%)
Mar 06, 2006 22.02 22.63 21.31 21.31 646,233 -1.32(-5.82%)
Mar 03, 2006 22.17 22.73 22.15 22.63 882,892 +0.47(+2.12%)
Mar 02, 2006 21.51 22.37 21.51 22.16 958,597 +0.81(+3.78%)
Mar 01, 2006 20.74 21.38 20.67 21.35 646,233 +0.73(+3.53%)
Feb 28, 2006 21.05 20.99 20.58 20.63 733,238 -0.42(-2.01%)
Feb 27, 2006 21.46 21.61 21.05 21.05 400,357 -0.65(-3.00%)
Feb 24, 2006 21.59 22.13 21.53 21.70 581,719 +0.32(+1.51%)
Feb 23, 2006 21.42 22.19 21.19 21.38 1,337,669 +0.23(+1.08%)
Feb 22, 2006 21.46 21.46 20.80 21.15 421,313 -0.31(-1.44%)
Feb 21, 2006 21.60 21.97 21.18 21.46 521,594 +0.27(+1.27%)
Feb 17, 2006 21.42 22.10 21.11 21.19 681,123 +0.01(+0.06%)
Feb 16, 2006 20.85 21.27 20.74 21.18 508,647 +0.64(+3.11%)
Feb 15, 2006 20.51 21.06 20.17 20.54 814,648 +0.24(+1.17%)
Feb 14, 2006 19.19 20.31 19.16 20.30 1,270,522 +0.62(+3.17%)
Feb 13, 2006 20.05 20.27 19.61 19.68 739,821 -0.56(-2.75%)
Feb 10, 2006 20.17 20.50 19.63 20.23 984,051 +0.07(+0.34%)
Feb 09, 2006 21.65 21.96 20.13 20.17 791,608 -1.23(-5.73%)
Feb 08, 2006 21.73 21.73 20.76 21.39 542,879 -0.24(-1.10%)
Feb 07, 2006 22.63 22.63 21.45 21.63 720,182 -1.00(-4.43%)
Feb 06, 2006 22.42 22.72 22.07 22.63 485,607 +0.49(+2.22%)
Feb 03, 2006 22.27 22.60 21.64 22.14 682,768 -0.05(-0.25%)
Feb 02, 2006 22.78 22.79 21.65 22.19 654,352 -0.62(-2.74%)
Feb 01, 2006 23.39 23.79 22.74 22.82 569,979 -0.68(-2.91%)
Jan 31, 2006 22.97 23.60 22.94 23.50 443,914 +0.49(+2.12%)
Jan 30, 2006 22.88 23.43 22.88 23.01 375,341 +0.30(+1.32%)
Jan 27, 2006 22.49 23.00 22.41 22.71 412,974 +0.23(+1.01%)
Jan 26, 2006 22.38 22.49 21.47 22.49 749,257 +0.11(+0.49%)
Jan 25, 2006 23.56 23.56 22.28 22.38 552,863 -1.07(-4.57%)
Jan 24, 2006 23.49 23.67 23.13 23.45 700,213 -0.05(-0.21%)
Jan 23, 2006 23.65 23.70 23.26 23.50 562,848 -0.15(-0.62%)
Jan 20, 2006 23.84 24.37 23.57 23.64 476,939 -0.06(-0.25%)
Jan 19, 2006 22.80 23.72 22.66 23.70 540,904 +0.94(+4.14%)
Jan 18, 2006 23.04 23.26 22.26 22.76 405,404 -0.28(-1.23%)
Jan 17, 2006 23.06 23.33 22.83 23.04 529,713 +0.29(+1.28%)
Jan 13, 2006 22.63 22.87 22.51 22.75 401,783 +0.12(+0.54%)
Jan 12, 2006 23.16 23.16 22.59 22.63 637,126 -0.35(-1.51%)
Jan 11, 2006 22.52 23.08 22.10 22.97 680,574 +0.46(+2.02%)
Jan 10, 2006 21.87 22.70 21.87 22.52 361,078 +0.31(+1.37%)
Jan 09, 2006 21.76 22.46 21.65 22.21 565,371 +0.34(+1.54%)
Jan 06, 2006 21.65 22.36 21.65 21.87 533,224 +0.49(+2.30%)
Jan 05, 2006 22.06 22.06 21.08 21.38 777,235 -0.79(-3.58%)
Jan 04, 2006 21.65 22.22 21.44 22.18 785,244 +0.49(+2.25%)
Jan 03, 2006 20.78 21.74 20.64 21.69 932,923 +1.13(+5.52%)
Dec 30, 2005 20.45 20.67 20.02 20.55 516,547 +0.10(+0.51%)
Dec 29, 2005 20.80 21.05 20.41 20.45 420,874 -0.46(-2.18%)
Dec 28, 2005 20.65 21.01 20.42 20.90 445,450 +0.43(+2.09%)
Dec 27, 2005 21.50 21.50 20.37 20.48 456,203 -1.03(-4.77%)
Dec 23, 2005 21.73 21.73 21.05 21.50 384,009 -0.23(-1.05%)
Dec 22, 2005 21.82 22.11 21.63 21.73 564,823 -0.10(-0.44%)
Dec 21, 2005 21.86 22.41 21.59 21.82 684,195 +0.15(+0.71%)
Dec 20, 2005 21.24 21.86 21.22 21.67 445,450 +0.54(+2.57%)
Dec 19, 2005 21.01 21.62 21.01 21.13 801,043 -0.08(-0.39%)
Dec 16, 2005 21.52 21.63 21.21 21.21 1,139,191 -0.22(-1.04%)
Dec 15, 2005 21.95 21.98 21.29 21.43 920,854 -0.40(-1.84%)
Dec 14, 2005 21.33 21.91 21.10 21.83 785,134 +0.45(+2.09%)
Dec 13, 2005 21.17 21.91 21.09 21.39 621,107 +0.45(+2.13%)
Dec 12, 2005 21.05 21.12 20.68 20.94 424,275 +0.40(+1.95%)
Dec 09, 2005 20.67 20.70 20.30 20.54 382,802 -0.33(-1.59%)
Dec 08, 2005 20.21 20.95 20.01 20.87 606,296 +0.78(+3.88%)
Dec 07, 2005 20.48 20.63 19.90 20.09 458,287 -0.33(-1.61%)
Dec 06, 2005 20.18 20.49 20.08 20.42 371,392 +0.24(+1.17%)
Dec 05, 2005 20.42 20.59 20.14 20.18 568,114 -0.01(-0.05%)
Dec 02, 2005 20.00 20.35 19.78 20.19 451,704 +0.20(+0.98%)
Dec 01, 2005 19.24 20.16 19.40 20.00 531,249 +0.76(+3.96%)
Nov 30, 2005 19.17 19.41 18.94 19.24 601,797 +0.24(+1.27%)
Nov 29, 2005 19.30 19.39 18.90 18.99 509,196 +0.07(+0.39%)
Nov 28, 2005 19.78 19.84 18.92 18.92 774,053 -1.08(-5.40%)
Nov 25, 2005 19.95 20.12 19.88 20.00 159,528 +0.09(+0.43%)
Nov 23, 2005 20.22 20.28 19.82 19.91 363,492 -0.31(-1.51%)
Nov 22, 2005 19.82 20.37 19.67 20.22 494,494 +0.63(+3.23%)
Nov 21, 2005 19.12 19.66 19.03 19.59 450,388 +0.36(+1.87%)
Nov 18, 2005 19.20 19.41 19.03 19.23 516,218 +0.03(+0.14%)
Nov 17, 2005 19.91 19.91 19.05 19.20 528,177 -0.18(-0.92%)
Nov 16, 2005 18.50 19.39 18.50 19.38 647,330 +0.93(+5.04%)
Nov 15, 2005 18.41 18.89 18.38 18.45 559,666 -0.13(-0.69%)
Nov 14, 2005 19.05 19.12 18.43 18.58 574,149 -0.21(-1.09%)
Nov 11, 2005 18.71 18.95 18.48 18.78 379,840 +0.08(+0.41%)
Nov 10, 2005 19.38 19.38 18.41 18.70 626,813 -0.79(-4.07%)
Nov 09, 2005 19.60 19.99 19.22 19.50 706,028 -0.10(-0.51%)
Nov 08, 2005 19.62 19.75 19.15 19.60 1,089,709 +0.00(+0.00%)
Nov 07, 2005 20.50 20.33 19.50 19.60 1,123,063 -0.91(-4.42%)
Nov 04, 2005 21.37 21.37 20.29 20.50 386,862 -0.86(-4.03%)
Nov 03, 2005 21.05 21.70 20.79 21.36 603,333 +0.49(+2.36%)
Nov 02, 2005 20.60 21.01 20.51 20.87 723,473 +0.20(+0.95%)
Nov 01, 2005 20.87 20.87 20.23 20.68 717,329 -0.19(-0.92%)
Oct 31, 2005 21.24 21.70 20.62 20.87 905,933 -0.28(-1.34%)
Oct 28, 2005 20.74 21.35 19.94 21.15 985,916 +0.19(+0.89%)
Oct 27, 2005 22.08 22.24 20.96 20.96 438,538 -0.89(-4.09%)
Oct 26, 2005 22.06 22.66 21.81 21.86 559,776 -0.20(-0.91%)
Oct 25, 2005 21.15 22.18 21.08 22.06 706,687 +0.93(+4.40%)
Oct 24, 2005 19.78 21.13 19.73 21.13 615,841 +1.35(+6.82%)
Oct 21, 2005 19.69 20.31 19.51 19.78 480,121 +0.17(+0.88%)
Oct 20, 2005 20.83 20.83 19.28 19.61 771,639 -1.40(-6.68%)
Oct 19, 2005 20.28 21.02 19.65 21.01 723,802 +0.55(+2.67%)
Oct 18, 2005 21.62 21.99 20.46 20.46 1,041,762 -1.01(-4.71%)
Oct 17, 2005 21.76 21.87 21.12 21.47 473,428 +0.41(+1.93%)
Oct 14, 2005 20.02 21.17 20.02 21.07 972,202 +1.05(+5.26%)
Oct 13, 2005 20.59 20.59 19.42 20.02 852,720 -0.81(-3.90%)
Oct 12, 2005 21.62 21.63 20.64 20.83 664,775 -0.82(-3.79%)
Oct 11, 2005 20.60 21.76 20.60 21.65 741,686 +1.40(+6.93%)
Oct 10, 2005 21.12 21.12 20.13 20.24 388,178 -0.45(-2.16%)
Oct 07, 2005 20.51 20.98 20.14 20.69 418,021 +0.47(+2.34%)
Oct 06, 2005 21.46 21.46 19.98 20.22 1,175,507 -1.29(-5.98%)
Oct 05, 2005 22.88 22.96 21.50 21.50 845,149 -1.35(-5.90%)
Oct 04, 2005 24.38 24.38 22.85 22.85 1,042,530 -0.64(-2.72%)
Oct 03, 2005 23.24 23.83 23.17 23.49 531,688 +0.47(+2.04%)
Sep 30, 2005 23.16 23.31 22.89 23.02 857,986 -0.14(-0.59%)
Sep 29, 2005 22.37 23.18 22.33 23.16 866,215 +0.91(+4.08%)
Sep 28, 2005 21.62 22.25 21.57 22.25 809,930 +0.63(+2.91%)
Sep 27, 2005 21.66 21.81 21.34 21.62 751,012 -0.09(-0.40%)
Sep 26, 2005 21.04 21.78 20.88 21.71 724,022 +0.67(+3.18%)
Sep 23, 2005 21.04 21.32 20.87 21.04 487,362 -0.46(-2.12%)
Sep 22, 2005 21.83 21.85 20.82 21.49 725,997 +0.00(+0.00%)
Sep 21, 2005 21.64 21.97 21.42 21.49 571,406 +0.18(+0.83%)
Sep 20, 2005 21.48 21.60 21.18 21.31 449,839 -0.26(-1.22%)
Sep 19, 2005 21.37 21.66 21.37 21.58 488,350 +0.58(+2.76%)
Sep 16, 2005 20.86 21.08 20.77 21.00 574,039 +0.14(+0.66%)
Sep 15, 2005 20.85 21.06 20.70 20.86 599,713 +0.15(+0.70%)
Sep 14, 2005 20.92 21.05 20.55 20.72 347,473 -0.03(-0.15%)
Sep 13, 2005 21.02 21.19 20.68 20.75 469,369 -0.25(-1.19%)
Sep 12, 2005 21.19 21.20 20.71 21.00 872,250 +0.13(+0.61%)
Sep 09, 2005 20.94 20.94 20.46 20.87 767,689 +0.32(+1.57%)
Sep 08, 2005 20.10 20.65 20.10 20.55 902,751 +0.69(+3.49%)
Sep 07, 2005 20.09 20.17 19.66 19.86 353,288 -0.17(-0.84%)
Sep 06, 2005 19.60 20.02 19.44 20.02 417,582 +0.53(+2.74%)
Sep 02, 2005 19.96 19.96 19.19 19.49 368,758 -0.57(-2.86%)
Sep 01, 2005 19.86 20.10 19.75 20.07 534,431 +0.38(+1.94%)
Aug 31, 2005 19.31 19.95 19.31 19.68 688,693 +0.38(+1.96%)
Aug 30, 2005 19.01 19.59 18.99 19.30 388,507 +0.43(+2.29%)
Aug 29, 2005 18.91 19.08 18.53 18.87 322,019 +0.24(+1.30%)
Aug 26, 2005 19.04 19.09 18.50 18.63 277,254 -0.41(-2.15%)
Aug 25, 2005 19.04 19.18 18.94 19.04 215,484 -0.07(-0.36%)
Aug 24, 2005 18.95 19.37 18.93 19.11 233,697 +0.25(+1.30%)
Aug 23, 2005 19.00 19.19 18.53 18.86 298,759 -0.02(-0.12%)
Aug 22, 2005 18.87 19.12 18.66 18.89 260,687 +0.32(+1.74%)
Aug 19, 2005 18.23 18.78 18.18 18.56 236,549 +0.56(+3.09%)
Aug 18, 2005 18.05 18.10 17.52 18.01 419,667 -0.14(-0.75%)
Aug 17, 2005 18.73 19.21 17.95 18.14 716,890 -0.68(-3.63%)
Aug 16, 2005 19.37 19.40 18.79 18.83 304,464 -0.65(-3.32%)
Aug 15, 2005 19.78 19.78 19.39 19.47 326,188 -0.34(-1.72%)
Aug 12, 2005 19.99 20.10 19.55 19.81 229,747 -0.15(-0.73%)
Aug 11, 2005 19.64 20.02 19.64 19.96 498,553 +0.26(+1.32%)
Aug 10, 2005 19.25 19.71 19.23 19.70 308,414 +0.60(+3.15%)
Aug 09, 2005 19.46 19.48 18.88 19.10 292,944 -0.31(-1.57%)
Aug 08, 2005 19.39 19.64 19.29 19.40 318,508 +0.15(+0.78%)
Aug 05, 2005 19.44 19.46 18.86 19.25 281,643 -0.19(-0.96%)
Aug 04, 2005 19.16 19.59 19.13 19.44 260,797 +0.28(+1.45%)
Aug 03, 2005 19.39 19.58 19.16 19.16 412,974 -0.23(-1.18%)
Aug 02, 2005 18.87 19.41 18.86 19.39 603,443 +0.77(+4.11%)
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.