Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.16 11.42 11.10 11.26 3,663,221 +0.06(+0.55%)
Nov 29, 2005 11.49 11.53 11.15 11.20 4,619,142 -0.22(-1.95%)
Nov 28, 2005 11.50 11.59 11.36 11.42 5,219,062 -0.21(-1.77%)
Nov 25, 2005 11.55 11.66 11.48 11.63 845,451 +0.20(+1.71%)
Nov 23, 2005 11.58 11.58 11.26 11.43 3,637,015 -0.23(-1.98%)
Nov 22, 2005 11.50 11.67 11.34 11.66 4,267,979 +0.31(+2.78%)
Nov 21, 2005 11.41 11.44 11.19 11.35 4,662,281 +0.13(+1.15%)
Nov 18, 2005 11.49 11.57 11.11 11.22 5,200,113 -0.33(-2.84%)
Nov 17, 2005 11.96 12.05 11.49 11.55 4,617,126 -0.23(-1.94%)
Nov 16, 2005 11.21 11.79 11.20 11.78 4,457,873 +0.47(+4.15%)
Nov 15, 2005 11.17 11.54 11.16 11.31 5,603,688 +0.05(+0.44%)
Nov 14, 2005 11.56 11.63 11.14 11.26 5,197,290 -0.25(-2.18%)
Nov 11, 2005 11.13 11.51 10.97 11.51 5,115,850 +0.37(+3.36%)
Nov 10, 2005 11.73 11.79 10.95 11.13 11,785,928 -0.73(-6.13%)
Nov 09, 2005 11.66 12.18 11.47 11.86 7,676,798 +0.20(+1.72%)
Nov 08, 2005 11.45 11.93 11.33 11.66 4,327,648 +0.21(+1.84%)
Nov 07, 2005 11.62 11.68 11.44 11.45 4,954,581 -0.21(-1.79%)
Nov 04, 2005 11.77 11.77 11.34 11.66 5,633,119 -0.13(-1.14%)
Nov 03, 2005 11.50 11.89 11.50 11.79 6,610,812 +0.38(+3.33%)
Nov 02, 2005 10.34 11.55 10.34 11.41 9,605,574 +0.94(+8.95%)
Nov 01, 2005 10.16 10.47 10.12 10.47 4,703,405 +0.25(+2.48%)
Oct 31, 2005 10.25 10.44 10.13 10.22 4,215,567 -0.08(-0.77%)
Oct 28, 2005 10.03 10.32 9.792 10.30 4,165,573 +0.27(+2.69%)
Oct 27, 2005 10.48 10.53 10.03 10.03 5,631,910 -0.25(-2.39%)
Oct 26, 2005 10.20 10.72 10.13 10.28 7,834,439 -0.05(-0.50%)
Oct 25, 2005 9.802 10.35 9.785 10.33 5,421,454 +0.67(+6.93%)
Oct 24, 2005 9.103 9.733 9.088 9.658 6,706,767 +0.26(+2.80%)
Oct 21, 2005 9.239 9.569 9.152 9.395 9,006,460 +0.03(+0.29%)
Oct 20, 2005 9.534 9.842 9.286 9.368 8,462,984 -0.38(-3.94%)
Oct 19, 2005 9.371 9.822 9.180 9.753 10,434,495 +0.36(+3.80%)
Oct 18, 2005 9.648 9.668 9.363 9.395 10,044,225 -0.39(-4.00%)
Oct 17, 2005 10.23 10.24 9.765 9.787 9,117,736 +0.09(+0.89%)
Oct 14, 2005 9.326 9.884 9.262 9.701 13,188,564 +0.23(+2.46%)
Oct 13, 2005 9.822 9.822 9.264 9.467 13,849,363 -0.45(-4.57%)
Oct 12, 2005 10.46 10.56 9.894 9.921 8,945,178 -0.28(-2.77%)
Oct 11, 2005 10.23 10.31 10.10 10.20 9,815,626 +0.49(+5.06%)
Oct 10, 2005 9.981 9.981 9.562 9.713 4,969,095 -0.14(-1.38%)
Oct 07, 2005 9.698 9.959 9.631 9.849 7,051,075 +0.35(+3.65%)
Oct 06, 2005 9.611 9.800 9.425 9.502 11,613,774 -0.77(-7.49%)
Oct 05, 2005 10.61 10.68 9.909 10.27 8,390,816 -0.34(-3.23%)
Oct 04, 2005 11.16 11.16 10.57 10.61 3,817,636 -0.55(-4.89%)
Oct 03, 2005 11.25 11.35 11.15 11.16 3,128,211 -0.05(-0.44%)
Sep 30, 2005 11.30 11.34 11.11 11.21 4,852,578 -0.07(-0.62%)
Sep 29, 2005 11.53 11.54 11.25 11.28 5,254,138 -0.16(-1.41%)
Sep 28, 2005 11.26 11.51 11.05 11.44 4,974,336 +0.24(+2.13%)
Sep 27, 2005 11.34 11.34 11.11 11.20 3,593,875 -0.11(-1.01%)
Sep 26, 2005 10.86 11.48 10.81 11.32 5,595,221 +0.40(+3.64%)
Sep 23, 2005 10.96 11.14 10.91 10.92 7,274,836 -0.29(-2.59%)
Sep 22, 2005 11.51 12.10 11.10 11.21 8,403,315 -0.52(-4.46%)
Sep 21, 2005 11.98 12.06 11.68 11.73 8,083,599 +0.09(+0.81%)
Sep 20, 2005 11.79 12.04 11.58 11.64 4,609,466 -0.17(-1.41%)
Sep 19, 2005 11.66 11.91 11.65 11.80 7,271,611 +0.39(+3.46%)
Sep 16, 2005 11.49 11.50 11.30 11.41 3,010,082 -0.08(-0.73%)
Sep 15, 2005 11.62 11.65 11.36 11.49 2,308,563 -0.05(-0.41%)
Sep 14, 2005 11.42 11.59 11.27 11.54 4,940,873 +0.26(+2.26%)
Sep 13, 2005 11.63 11.63 11.23 11.29 4,305,474 -0.23(-2.02%)
Sep 12, 2005 11.98 11.98 11.49 11.52 5,816,160 -0.46(-3.85%)
Sep 09, 2005 11.89 12.06 11.84 11.98 6,351,169 +0.26(+2.22%)
Sep 08, 2005 12.00 12.11 11.66 11.72 6,486,635 -0.13(-1.13%)
Sep 07, 2005 12.08 12.18 11.81 11.85 5,028,765 -0.31(-2.57%)
Sep 06, 2005 12.09 12.25 11.96 12.17 5,104,964 -0.16(-1.29%)
Sep 02, 2005 12.30 12.38 12.15 12.32 6,918,029 -0.26(-2.05%)
Sep 01, 2005 12.29 12.58 12.24 12.58 7,079,297 +0.36(+2.96%)
Aug 31, 2005 11.83 12.40 11.83 12.22 8,714,564 +0.48(+4.08%)
Aug 30, 2005 11.41 11.86 11.35 11.74 4,731,627 +0.44(+3.88%)
Aug 29, 2005 11.53 11.53 11.07 11.30 5,908,083 +0.33(+2.98%)
Aug 26, 2005 11.32 11.42 10.89 10.98 3,532,593 -0.34(-3.04%)
Aug 25, 2005 11.48 11.52 11.21 11.32 3,953,908 -0.16(-1.43%)
Aug 24, 2005 11.12 11.58 11.12 11.48 5,768,988 +0.36(+3.23%)
Aug 23, 2005 11.26 11.34 11.04 11.12 2,588,767 -0.05(-0.42%)
Aug 22, 2005 11.16 11.26 11.07 11.17 5,036,022 +0.23(+2.13%)
Aug 19, 2005 10.76 10.97 10.76 10.94 4,961,838 +0.47(+4.50%)
Aug 18, 2005 10.29 10.65 10.28 10.47 9,803,934 -0.23(-2.13%)
Aug 17, 2005 11.12 11.36 10.67 10.70 9,229,011 -0.65(-5.77%)
Aug 16, 2005 11.56 11.56 11.05 11.35 7,315,959 -0.23(-2.01%)
Aug 15, 2005 11.91 11.94 11.57 11.58 4,751,785 -0.45(-3.71%)
Aug 12, 2005 12.05 12.19 12.00 12.03 4,676,392 +0.04(+0.31%)
Aug 11, 2005 11.97 12.09 11.87 11.99 3,990,596 +0.06(+0.52%)
Aug 10, 2005 12.02 12.02 11.70 11.93 6,035,485 +0.04(+0.31%)
Aug 09, 2005 11.60 12.07 11.60 11.89 6,923,270 +0.06(+0.48%)
Aug 08, 2005 11.63 12.12 11.63 11.84 7,593,342 +0.46(+4.08%)
Aug 05, 2005 11.28 11.41 11.01 11.37 5,641,989 +0.10(+0.86%)
Aug 04, 2005 10.98 11.28 10.93 11.28 8,280,347 +0.36(+3.27%)
Aug 03, 2005 11.31 11.31 10.83 10.92 10,556,657 -0.24(-2.11%)
Aug 02, 2005 10.69 11.26 10.69 11.15 9,678,145 +0.51(+4.80%)
Aug 01, 2005 10.45 10.64 10.38 10.64 2,694,802 +0.33(+3.20%)
Jul 29, 2005 10.25 10.39 10.25 10.31 3,370,518 +0.23(+2.31%)
Jul 28, 2005 10.08 10.16 9.952 10.08 3,054,028 +0.05(+0.54%)
Jul 27, 2005 9.805 10.04 9.785 10.03 2,687,544 +0.22(+2.25%)
Jul 26, 2005 9.921 9.921 9.765 9.805 2,574,656 -0.15(-1.50%)
Jul 25, 2005 9.996 10.05 9.797 9.954 6,615,246 -0.04(-0.45%)
Jul 22, 2005 9.817 10.07 9.817 9.998 3,739,823 +0.21(+2.18%)
Jul 21, 2005 9.790 9.976 9.782 9.785 2,358,959 -0.05(-0.55%)
Jul 20, 2005 10.03 10.08 9.671 9.839 3,623,307 -0.14(-1.44%)
Jul 19, 2005 9.867 9.996 9.772 9.983 5,456,127 +0.15(+1.51%)
Jul 18, 2005 10.03 10.04 9.698 9.835 6,129,021 -0.03(-0.33%)
Jul 15, 2005 10.04 10.11 9.833 9.867 3,882,546 -0.13(-1.27%)
Jul 14, 2005 10.23 10.37 9.963 9.993 5,491,203 -0.24(-2.30%)
Jul 13, 2005 10.17 10.29 10.14 10.23 4,613,497 +0.05(+0.46%)
Jul 12, 2005 9.921 10.19 9.830 10.18 5,194,468 +0.39(+4.03%)
Jul 11, 2005 9.723 9.787 9.584 9.787 10,360,715 -0.03(-0.35%)
Jul 08, 2005 9.916 10.02 9.723 9.822 9,613,234 +0.06(+0.66%)
Jul 07, 2005 9.572 9.758 9.487 9.758 2,729,877 +0.11(+1.11%)
Jul 06, 2005 9.673 9.733 9.507 9.651 6,149,583 +0.21(+2.18%)
Jul 05, 2005 9.326 9.562 9.254 9.445 4,896,121 -0.07(-0.76%)
Jul 01, 2005 9.145 9.552 9.078 9.517 3,658,786 +0.49(+5.47%)
Jun 30, 2005 9.023 9.202 8.979 9.023 5,879,054 -0.03(-0.33%)
Jun 29, 2005 9.080 9.145 8.904 9.053 5,562,161 -0.13(-1.40%)
Jun 28, 2005 9.046 9.301 9.046 9.182 5,000,139 -0.10(-1.07%)
Jun 27, 2005 9.202 9.304 9.155 9.281 7,862,661 +0.14(+1.52%)
Jun 24, 2005 9.170 9.170 8.996 9.143 2,695,608 +0.07(+0.82%)
Jun 23, 2005 8.944 9.147 8.927 9.068 3,405,594 +0.20(+2.27%)
Jun 22, 2005 8.686 8.942 8.686 8.867 6,291,499 -0.05(-0.61%)
Jun 21, 2005 9.170 9.212 8.880 8.922 4,384,496 -0.31(-3.31%)
Jun 20, 2005 9.252 9.341 9.118 9.227 6,118,539 +0.09(+1.03%)
Jun 17, 2005 9.140 9.445 8.984 9.133 16,371,607 +0.11(+1.18%)
Jun 16, 2005 8.743 9.028 8.689 9.026 6,946,654 +0.41(+4.72%)
Jun 15, 2005 8.458 8.699 8.455 8.619 5,176,325 +0.27(+3.18%)
Jun 14, 2005 7.987 8.369 7.964 8.354 4,900,959 +0.28(+3.44%)
Jun 13, 2005 7.935 8.106 7.853 8.076 3,600,729 +0.09(+1.15%)
Jun 10, 2005 7.912 8.064 7.912 7.984 2,881,873 +0.11(+1.39%)
Jun 09, 2005 7.587 7.897 7.565 7.875 4,125,659 +0.34(+4.54%)
Jun 08, 2005 7.503 7.776 7.473 7.533 2,617,796 -0.04(-0.49%)
Jun 07, 2005 7.654 7.778 7.540 7.570 2,741,973 -0.02(-0.23%)
Jun 06, 2005 7.615 7.749 7.513 7.587 2,984,279 +0.05(+0.62%)
Jun 03, 2005 7.419 7.545 7.391 7.540 1,948,127 +0.16(+2.22%)
Jun 02, 2005 7.468 7.577 7.377 7.377 3,253,195 -0.05(-0.67%)
Jun 01, 2005 7.342 7.491 7.300 7.426 3,715,633 +0.19(+2.64%)
May 31, 2005 7.312 7.329 7.071 7.235 2,922,997 -0.08(-1.07%)
May 27, 2005 7.007 7.334 7.002 7.313 23,477,514 +0.38(+5.49%)
May 26, 2005 6.871 6.954 6.822 6.933 2,718,992 +0.07(+1.03%)
May 25, 2005 6.818 6.926 6.725 6.862 4,377,642 +0.05(+0.78%)
May 24, 2005 6.715 6.846 6.715 6.809 4,479,241 +0.07(+0.97%)
May 23, 2005 6.511 6.769 6.489 6.743 2,375,489 +0.17(+2.58%)
May 20, 2005 6.709 6.733 6.569 6.573 2,191,643 -0.12(-1.83%)
May 19, 2005 6.627 6.745 6.510 6.696 2,009,409 +0.07(+1.03%)
May 18, 2005 6.635 6.825 6.563 6.627 6,495,101 +0.06(+0.93%)
May 17, 2005 6.382 6.593 6.378 6.567 2,736,731 +0.14(+2.20%)
May 16, 2005 6.467 6.474 6.331 6.425 4,798,553 -0.10(-1.56%)
May 13, 2005 6.587 6.621 6.485 6.527 3,198,767 -0.11(-1.61%)
May 12, 2005 6.768 6.796 6.609 6.634 4,038,171 -0.23(-3.31%)
May 11, 2005 6.941 6.941 6.802 6.861 3,639,837 -0.15(-2.16%)
May 10, 2005 7.059 7.124 6.978 7.012 3,893,029 -0.02(-0.30%)
May 09, 2005 7.061 7.083 6.945 7.033 4,071,231 +0.04(+0.64%)
May 06, 2005 6.840 7.007 6.815 6.988 6,100,799 +0.27(+3.99%)
May 05, 2005 6.639 6.755 6.609 6.720 4,630,834 +0.21(+3.22%)
May 04, 2005 6.362 6.575 6.309 6.511 4,043,009 +0.16(+2.44%)
May 03, 2005 6.387 6.470 6.321 6.356 2,784,306 -0.11(-1.65%)
May 02, 2005 6.114 6.486 6.114 6.463 3,052,818 +0.32(+5.19%)
Apr 29, 2005 6.275 6.306 6.099 6.144 3,206,024 -0.09(-1.39%)
Apr 28, 2005 6.226 6.342 6.180 6.231 4,182,506 -0.17(-2.64%)
Apr 27, 2005 6.661 6.667 6.372 6.399 2,682,706 -0.26(-3.93%)
Apr 26, 2005 6.573 6.673 6.559 6.661 3,550,333 +0.02(+0.24%)
Apr 25, 2005 6.733 6.733 6.542 6.645 5,076,742 -0.02(-0.24%)
Apr 22, 2005 6.747 6.853 6.645 6.661 2,586,751 -0.03(-0.39%)
Apr 21, 2005 6.456 6.702 6.410 6.687 3,338,264 +0.22(+3.39%)
Apr 20, 2005 6.563 6.708 6.453 6.467 3,734,985 -0.05(-0.78%)
Apr 19, 2005 6.511 6.599 6.497 6.518 2,799,626 +0.19(+3.00%)
Apr 18, 2005 6.128 6.369 6.072 6.329 5,735,525 +0.13(+2.14%)
Apr 15, 2005 6.387 6.451 6.160 6.196 7,156,303 -0.26(-3.96%)
Apr 14, 2005 6.585 6.625 6.431 6.451 4,788,877 -0.13(-1.90%)
Apr 13, 2005 6.760 6.802 6.554 6.577 3,505,177 -0.25(-3.60%)
Apr 12, 2005 7.004 7.014 6.761 6.822 4,732,433 -0.11(-1.54%)
Apr 11, 2005 6.899 6.944 6.787 6.929 3,187,478 +0.01(+0.16%)
Apr 08, 2005 6.933 7.013 6.833 6.918 2,968,152 -0.10(-1.36%)
Apr 07, 2005 7.224 7.275 6.983 7.013 8,639,170 -0.13(-1.82%)
Apr 06, 2005 6.990 7.148 6.862 7.143 3,681,767 +0.16(+2.22%)
Apr 05, 2005 7.069 7.174 6.925 6.988 3,386,645 -0.15(-2.12%)
Apr 04, 2005 7.199 7.293 7.091 7.140 4,148,640 +0.02(+0.30%)
Apr 01, 2005 7.193 7.215 7.076 7.119 5,172,697 +0.07(+1.02%)
Mar 31, 2005 6.933 7.084 6.910 7.047 4,652,605 +0.32(+4.80%)
Mar 30, 2005 6.622 6.747 6.492 6.724 4,423,603 +0.09(+1.35%)
Mar 29, 2005 6.618 6.802 6.523 6.635 4,915,473 -0.02(-0.26%)
Mar 28, 2005 6.820 6.827 6.582 6.652 6,339,477 -0.21(-3.11%)
Mar 24, 2005 6.887 6.976 6.815 6.866 3,754,338 +0.03(+0.42%)
Mar 23, 2005 6.923 6.925 6.781 6.837 4,226,049 -0.26(-3.67%)
Mar 22, 2005 7.373 7.373 7.057 7.097 3,601,132 -0.17(-2.39%)
Mar 21, 2005 7.363 7.419 7.243 7.271 2,421,451 -0.07(-1.00%)
Mar 18, 2005 7.395 7.476 7.307 7.344 2,671,418 -0.03(-0.47%)
Mar 17, 2005 7.391 7.440 7.298 7.379 3,803,525 +0.19(+2.59%)
Mar 16, 2005 7.131 7.276 7.073 7.193 3,549,526 +0.06(+0.78%)
Mar 15, 2005 7.188 7.264 7.125 7.137 2,797,207 +0.02(+0.23%)
Mar 14, 2005 7.057 7.141 6.916 7.121 3,007,663 +0.06(+0.90%)
Mar 11, 2005 6.809 7.111 6.807 7.058 4,347,807 +0.15(+2.15%)
Mar 10, 2005 7.079 7.079 6.790 6.909 5,778,261 -0.26(-3.63%)
Mar 09, 2005 7.352 7.443 7.124 7.169 4,565,520 -0.15(-2.07%)
Mar 08, 2005 7.395 7.429 7.298 7.321 3,006,050 -0.08(-1.04%)
Mar 07, 2005 7.436 7.436 7.293 7.398 2,905,257 -0.08(-1.08%)
Mar 04, 2005 7.305 7.533 7.265 7.478 5,986,298 +0.20(+2.71%)
Mar 03, 2005 7.100 7.332 7.081 7.281 4,304,264 +0.24(+3.40%)
Mar 02, 2005 6.846 7.048 6.821 7.042 3,664,833 +0.14(+2.05%)
Mar 01, 2005 7.054 7.054 6.777 6.900 5,146,894 -0.16(-2.21%)
Feb 28, 2005 7.412 7.492 6.984 7.057 9,253,605 -0.19(-2.62%)
Feb 25, 2005 6.894 7.337 6.880 7.246 5,159,795 +0.29(+4.15%)
Feb 24, 2005 6.897 6.957 6.791 6.957 3,425,349 +0.06(+0.88%)
Feb 23, 2005 6.801 6.923 6.787 6.897 5,187,211 -0.06(-0.84%)
Feb 22, 2005 6.914 7.017 6.818 6.955 7,123,243 +0.15(+2.17%)
Feb 18, 2005 6.634 6.826 6.634 6.807 3,478,568 +0.21(+3.22%)
Feb 17, 2005 6.770 6.774 6.560 6.595 3,834,166 -0.17(-2.48%)
Feb 16, 2005 6.585 6.787 6.536 6.763 4,971,917 +0.18(+2.79%)
Feb 15, 2005 6.517 6.622 6.510 6.579 4,878,381 +0.06(+0.95%)
Feb 14, 2005 6.368 6.517 6.368 6.517 4,557,456 +0.15(+2.34%)
Feb 11, 2005 6.260 6.542 6.213 6.368 6,676,529 +0.07(+1.18%)
Feb 10, 2005 6.081 6.340 6.054 6.294 5,619,412 +0.37(+6.24%)
Feb 09, 2005 5.860 5.947 5.799 5.924 3,298,753 +0.05(+0.84%)
Feb 08, 2005 5.713 5.895 5.708 5.875 2,374,683 +0.10(+1.74%)
Feb 07, 2005 5.798 5.870 5.737 5.774 3,733,373 -0.02(-0.30%)
Feb 04, 2005 5.713 5.831 5.699 5.792 2,553,691 +0.09(+1.59%)
Feb 03, 2005 5.706 5.741 5.612 5.701 3,050,399 -0.04(-0.67%)
Feb 02, 2005 5.655 5.804 5.630 5.739 4,206,697 +0.05(+0.96%)
Feb 01, 2005 5.488 5.720 5.484 5.685 5,848,413 +0.24(+4.32%)
Jan 31, 2005 5.320 5.462 5.302 5.449 2,197,287 +0.03(+0.64%)
Jan 28, 2005 5.534 5.534 5.407 5.415 4,089,777 -0.14(-2.54%)
Jan 27, 2005 5.401 5.575 5.401 5.556 3,560,815 +0.13(+2.38%)
Jan 26, 2005 5.358 5.464 5.346 5.427 2,203,738 +0.06(+1.18%)
Jan 25, 2005 5.267 5.366 5.247 5.364 2,382,746 +0.05(+0.89%)
Jan 24, 2005 5.336 5.360 5.296 5.317 2,582,720 -0.02(-0.35%)
Jan 21, 2005 5.283 5.387 5.271 5.335 1,701,386 +0.09(+1.77%)
Jan 20, 2005 5.246 5.296 5.191 5.242 2,581,107 -0.09(-1.74%)
Jan 19, 2005 5.413 5.415 5.333 5.335 3,488,244 -0.10(-1.83%)
Jan 18, 2005 5.415 5.504 5.370 5.434 3,895,448 +0.05(+0.94%)
Jan 14, 2005 5.389 5.389 5.282 5.384 3,819,651 +0.02(+0.42%)
Jan 13, 2005 5.374 5.420 5.317 5.361 2,555,304 +0.00(+0.00%)
Jan 12, 2005 5.131 5.362 5.117 5.361 3,623,710 +0.32(+6.43%)
Jan 11, 2005 5.055 5.090 5.021 5.038 1,456,257 -0.01(-0.29%)
Jan 10, 2005 5.061 5.116 5.000 5.052 2,588,364 +0.08(+1.62%)
Jan 07, 2005 5.047 5.056 4.898 4.972 1,635,265 -0.04(-0.79%)
Jan 06, 2005 4.899 5.031 4.896 5.012 4,092,196 +0.07(+1.51%)
Jan 05, 2005 5.057 5.060 4.911 4.937 3,543,882 -0.13(-2.50%)
Jan 04, 2005 5.071 5.116 5.043 5.064 3,267,306 +0.02(+0.44%)
Jan 03, 2005 5.305 5.305 5.010 5.041 4,583,259 -0.26(-4.96%)
Dec 31, 2004 5.221 5.333 5.221 5.304 1,764,280 +0.07(+1.30%)
Dec 30, 2004 5.211 5.269 5.159 5.236 1,532,860 +0.03(+0.55%)
Dec 29, 2004 5.206 5.258 5.160 5.207 2,209,382 +0.03(+0.55%)
Dec 28, 2004 5.142 5.191 5.142 5.179 1,615,913 +0.04(+0.72%)
Dec 27, 2004 5.190 5.190 5.116 5.142 1,899,746 -0.05(-1.00%)
Dec 23, 2004 5.101 5.206 5.093 5.194 2,135,199 +0.07(+1.36%)
Dec 22, 2004 5.198 5.216 5.031 5.124 5,448,467 -0.09(-1.78%)
Dec 21, 2004 5.200 5.226 5.137 5.217 3,784,172 +0.02(+0.36%)
Dec 20, 2004 5.190 5.220 5.086 5.199 5,563,774 +0.00(+0.10%)
Dec 17, 2004 5.071 5.217 5.061 5.194 3,345,521 +0.16(+3.18%)
Dec 16, 2004 5.049 5.070 4.988 5.034 4,147,027 -0.06(-1.24%)
Dec 15, 2004 4.949 5.160 4.860 5.097 5,665,373 +0.19(+3.92%)
Dec 14, 2004 4.775 4.914 4.775 4.905 3,841,423 +0.13(+2.73%)
Dec 13, 2004 4.651 4.775 4.623 4.775 2,471,444 +0.13(+2.72%)
Dec 10, 2004 4.771 4.833 4.638 4.648 2,311,788 -0.11(-2.24%)
Dec 09, 2004 4.742 4.818 4.716 4.755 2,547,241 +0.01(+0.26%)
Dec 08, 2004 4.646 4.756 4.602 4.742 3,694,668 +0.02(+0.42%)
Dec 07, 2004 4.905 4.905 4.688 4.723 4,988,851 -0.22(-4.44%)
Dec 06, 2004 4.981 4.987 4.868 4.942 3,835,778 -0.04(-0.77%)
Dec 03, 2004 4.878 4.994 4.849 4.981 4,977,562 +0.07(+1.52%)
Dec 02, 2004 5.102 5.112 4.874 4.906 5,852,445 -0.31(-6.01%)
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.