Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Apr 30, 2014 131.22 134.76 128.99 134.60 1,841,495 +2.09(+1.58%)
Apr 29, 2014 129.91 134.22 129.91 132.51 1,339,465 +4.20(+3.27%)
Apr 28, 2014 129.22 130.16 125.89 128.31 1,234,727 +0.36(+0.28%)
Apr 25, 2014 131.23 131.97 127.08 127.95 1,451,217 -4.28(-3.23%)
Apr 24, 2014 133.18 133.18 129.82 132.23 864,982 +0.50(+0.38%)
Apr 23, 2014 131.69 133.40 131.44 131.73 833,482 +0.35(+0.27%)
Apr 22, 2014 131.74 132.18 129.78 131.38 875,671 -1.02(-0.77%)
Apr 21, 2014 131.74 132.58 129.91 132.40 575,765 +0.92(+0.70%)
Apr 17, 2014 129.03 131.48 131.48 131.48 1,944,453 +2.45(+1.90%)
Apr 16, 2014 127.83 130.24 125.87 129.03 1,144,222 +2.75(+2.18%)
Apr 15, 2014 125.20 127.09 124.25 126.28 752,001 +1.08(+0.86%)
Apr 14, 2014 124.45 127.73 123.38 125.20 906,033 +0.85(+0.68%)
Apr 11, 2014 123.33 125.29 122.93 124.36 884,726 +0.27(+0.22%)
Apr 10, 2014 127.30 127.31 122.98 124.08 1,370,456 -3.34(-2.62%)
Apr 09, 2014 126.25 127.55 124.39 127.43 1,262,797 +1.90(+1.52%)
Apr 08, 2014 120.18 125.73 119.68 125.52 1,396,321 +5.71(+4.77%)
Apr 07, 2014 122.05 122.44 118.07 119.81 1,032,779 -2.67(-2.18%)
Apr 04, 2014 123.43 125.28 121.48 122.48 1,589,555 +0.08(+0.06%)
Apr 03, 2014 121.46 123.40 120.38 122.40 992,507 +0.75(+0.61%)
Apr 02, 2014 119.28 122.00 117.59 121.66 1,243,344 +2.28(+1.91%)
Apr 01, 2014 121.29 121.66 118.56 119.37 1,091,360 -1.38(-1.14%)
Mar 31, 2014 122.33 122.87 118.86 120.75 932,012 -1.36(-1.11%)
Mar 28, 2014 118.25 122.24 118.25 122.11 1,423,420 +4.68(+3.99%)
Mar 27, 2014 116.27 119.29 115.45 117.43 1,073,021 +1.66(+1.43%)
Mar 26, 2014 117.43 118.55 115.68 115.77 562,358 -1.21(-1.04%)
Mar 25, 2014 117.11 117.77 116.43 116.98 517,334 +1.12(+0.96%)
Mar 24, 2014 118.67 119.06 115.30 115.86 877,108 -1.69(-1.44%)
Mar 21, 2014 116.91 118.12 115.59 117.56 701,651 +0.84(+0.72%)
Mar 20, 2014 116.24 117.10 114.97 116.72 525,146 -0.11(-0.09%)
Mar 19, 2014 117.22 117.95 116.09 116.83 813,383 -0.22(-0.19%)
Mar 18, 2014 114.77 118.05 114.09 117.05 875,059 +2.76(+2.41%)
Mar 17, 2014 114.60 116.31 112.80 114.29 753,740 -0.64(-0.56%)
Mar 14, 2014 111.72 115.10 111.33 114.93 1,070,545 +2.94(+2.63%)
Mar 13, 2014 113.17 113.65 111.02 111.99 607,681 -0.30(-0.27%)
Mar 12, 2014 111.73 113.81 110.70 112.29 937,068 -0.43(-0.38%)
Mar 11, 2014 114.68 115.68 111.96 112.72 1,173,341 -1.80(-1.57%)
Mar 10, 2014 115.43 115.43 112.57 114.51 1,136,378 -0.83(-0.72%)
Mar 07, 2014 118.75 118.80 114.67 115.34 1,652,938 -2.23(-1.90%)
Mar 06, 2014 117.60 118.40 116.63 117.57 1,018,761 -0.96(-0.81%)
Mar 05, 2014 120.23 121.16 117.89 118.54 1,412,232 -1.61(-1.34%)
Mar 04, 2014 116.75 120.87 116.40 120.15 1,652,089 +4.76(+4.13%)
Mar 03, 2014 115.37 117.85 114.68 115.39 1,182,788 -0.75(-0.64%)
Feb 28, 2014 115.07 116.58 114.19 116.14 1,317,322 +1.07(+0.93%)
Feb 27, 2014 114.23 118.10 111.83 115.07 2,625,771 -2.10(-1.79%)
Feb 26, 2014 120.35 121.02 116.34 117.17 2,259,809 -2.74(-2.29%)
Feb 25, 2014 120.48 120.56 117.61 119.91 1,437,976 -0.70(-0.58%)
Feb 24, 2014 116.03 121.01 114.83 120.61 1,704,988 +5.77(+5.03%)
Feb 21, 2014 115.65 116.32 114.23 114.83 799,569 -0.50(-0.44%)
Feb 20, 2014 112.35 116.54 112.35 115.34 1,295,038 +1.79(+1.57%)
Feb 19, 2014 113.71 115.14 112.60 113.55 1,182,127 -0.99(-0.87%)
Feb 18, 2014 111.14 115.12 110.35 114.54 1,350,610 +4.48(+4.07%)
Feb 14, 2014 108.89 110.06 110.06 110.06 1,560,584 +1.25(+1.15%)
Feb 13, 2014 105.89 109.98 105.49 108.81 1,225,832 +1.12(+1.04%)
Feb 12, 2014 105.89 107.80 105.57 107.69 1,484,061 +2.89(+2.75%)
Feb 11, 2014 104.52 105.70 103.29 104.81 1,029,143 +0.10(+0.09%)
Feb 10, 2014 106.40 106.40 103.55 104.71 1,532,236 -2.00(-1.88%)
Feb 07, 2014 106.39 107.38 104.23 106.71 1,817,536 +0.27(+0.26%)
Feb 06, 2014 104.12 106.72 103.54 106.44 1,018,543 +3.35(+3.25%)
Feb 05, 2014 104.45 105.53 101.30 103.09 1,860,576 -2.37(-2.25%)
Feb 04, 2014 106.17 109.31 103.04 105.46 2,294,282 +0.45(+0.43%)
Feb 03, 2014 106.96 108.30 104.10 105.01 1,240,801 -2.07(-1.93%)
Jan 31, 2014 104.30 109.35 103.73 107.08 1,359,064 +1.27(+1.20%)
Jan 30, 2014 107.80 107.80 104.83 105.81 696,840 +1.81(+1.74%)
Jan 29, 2014 105.55 105.55 102.88 104.00 959,230 -1.72(-1.63%)
Jan 28, 2014 102.63 106.23 102.14 105.72 1,019,453 +3.18(+3.10%)
Jan 27, 2014 103.90 104.42 101.06 102.54 1,096,455 -1.34(-1.29%)
Jan 24, 2014 107.23 107.23 103.71 103.88 833,733 -3.59(-3.34%)
Jan 23, 2014 108.51 109.75 106.46 107.47 848,737 -1.80(-1.64%)
Jan 22, 2014 108.20 110.13 107.58 109.27 1,405,240 +1.93(+1.80%)
Jan 21, 2014 106.41 107.37 105.56 107.33 1,295,672 +1.94(+1.84%)
Jan 17, 2014 107.56 105.39 105.39 105.39 1,662,057 -1.41(-1.32%)
Jan 16, 2014 105.05 107.30 104.76 106.80 840,252 +1.31(+1.24%)
Jan 15, 2014 105.47 106.40 103.98 105.49 1,035,677 +0.02(+0.02%)
Jan 14, 2014 102.62 105.62 102.56 105.47 919,509 +3.75(+3.69%)
Jan 13, 2014 104.73 105.46 101.30 101.72 929,020 -2.22(-2.13%)
Jan 10, 2014 103.01 104.69 102.09 103.93 767,512 +0.96(+0.93%)
Jan 09, 2014 104.91 105.49 101.19 102.97 1,580,123 -1.60(-1.53%)
Jan 08, 2014 104.00 105.43 103.75 104.57 1,479,045 +0.63(+0.61%)
Jan 07, 2014 104.25 105.20 103.14 103.94 1,154,754 +2.01(+1.97%)
Jan 06, 2014 103.83 103.90 101.11 101.93 1,058,086 -1.82(-1.75%)
Jan 03, 2014 105.17 106.18 102.67 103.75 978,864 -0.96(-0.92%)
Jan 02, 2014 108.66 108.77 103.06 104.71 1,710,621 -4.62(-4.23%)
Dec 31, 2013 107.73 109.33 109.33 109.33 1,443,880 +1.68(+1.56%)
Dec 30, 2013 110.17 111.09 107.21 107.65 819,981 -2.93(-2.65%)
Dec 27, 2013 109.35 110.69 108.19 110.59 414,412 +1.57(+1.44%)
Dec 26, 2013 108.28 109.27 107.58 109.01 370,966 +0.52(+0.47%)
Dec 24, 2013 109.01 109.31 107.47 108.50 347,576 -0.23(-0.21%)
Dec 23, 2013 109.74 110.78 108.64 108.73 1,124,314 -0.39(-0.36%)
Dec 20, 2013 108.51 109.59 107.33 109.12 1,515,133 +1.72(+1.60%)
Dec 19, 2013 104.73 107.54 104.32 107.40 1,009,346 +2.34(+2.23%)
Dec 18, 2013 103.73 105.86 102.51 105.06 1,300,907 +1.78(+1.72%)
Dec 17, 2013 102.61 103.94 101.27 103.28 1,020,124 +0.71(+0.69%)
Dec 16, 2013 103.60 104.13 102.04 102.57 1,172,701 -0.11(-0.10%)
Dec 13, 2013 101.35 102.81 99.50 102.68 1,442,086 +1.84(+1.82%)
Dec 12, 2013 99.22 101.53 99.09 100.84 1,174,389 +2.26(+2.30%)
Dec 11, 2013 100.19 100.57 98.21 98.58 1,577,417 -1.30(-1.30%)
Dec 10, 2013 99.94 102.57 98.99 99.88 1,458,013 +0.52(+0.52%)
Dec 09, 2013 99.09 101.94 97.41 99.36 2,903,348 -3.18(-3.10%)
Dec 06, 2013 107.78 107.83 101.54 102.54 1,912,101 -3.40(-3.21%)
Dec 05, 2013 105.89 107.25 105.16 105.94 796,658 -0.96(-0.90%)
Dec 04, 2013 105.70 108.49 104.81 106.91 1,422,073 +2.21(+2.11%)
Dec 03, 2013 107.27 107.58 103.70 104.70 1,290,088 -0.24(-0.23%)
Dec 02, 2013 104.07 106.00 103.09 104.94 975,719 +0.48(+0.46%)
Nov 29, 2013 104.26 106.01 101.25 104.47 829,532 +0.68(+0.66%)
Nov 27, 2013 106.58 108.22 103.46 103.79 1,892,559 -5.04(-4.63%)
Nov 26, 2013 106.80 109.57 105.94 108.83 899,816 +1.95(+1.83%)
Nov 25, 2013 109.04 109.04 103.98 106.88 1,808,817 -2.14(-1.96%)
Nov 22, 2013 109.82 110.29 106.88 109.01 821,289 -1.09(-0.99%)
Nov 21, 2013 106.84 110.47 106.59 110.10 1,430,236 +4.42(+4.18%)
Nov 20, 2013 107.03 108.68 104.97 105.68 1,162,000 -0.98(-0.92%)
Nov 19, 2013 108.39 108.55 104.21 106.66 2,541,944 -1.85(-1.70%)
Nov 18, 2013 113.57 113.69 107.71 108.51 1,317,124 -4.65(-4.11%)
Nov 15, 2013 112.94 113.75 111.57 113.15 1,135,721 +0.81(+0.72%)
Nov 14, 2013 111.75 112.85 110.11 112.35 1,116,299 +2.44(+2.22%)
Nov 12, 2013 111.98 112.38 109.28 109.91 1,281,329 -2.73(-2.42%)
Nov 11, 2013 110.97 113.20 109.88 112.64 1,221,220 +1.68(+1.52%)
Nov 08, 2013 106.63 111.31 106.23 110.96 1,855,323 +4.64(+4.37%)
Nov 07, 2013 114.29 115.87 105.11 106.31 3,483,766 -7.07(-6.24%)
Nov 06, 2013 116.71 118.33 112.30 113.39 2,121,049 -2.44(-2.11%)
Nov 05, 2013 115.37 116.84 113.08 115.83 2,356,811 +0.30(+0.26%)
Nov 04, 2013 111.02 115.79 110.80 115.52 1,741,578 +5.39(+4.90%)
Nov 01, 2013 110.37 111.28 107.71 110.13 1,666,454 -0.54(-0.49%)
Oct 31, 2013 111.49 112.59 109.10 110.67 1,054,338 -0.64(-0.58%)
Oct 30, 2013 114.13 115.42 109.59 111.32 937,520 -2.53(-2.22%)
Oct 29, 2013 113.67 115.12 112.60 113.84 881,409 +0.60(+0.53%)
Oct 28, 2013 114.83 114.83 111.36 113.24 1,059,017 -0.95(-0.83%)
Oct 25, 2013 115.50 115.86 112.31 114.19 928,586 -0.33(-0.29%)
Oct 24, 2013 110.37 114.55 108.43 114.52 1,842,990 +4.30(+3.90%)
Oct 23, 2013 108.83 110.80 106.20 110.23 3,155,378 -3.67(-3.22%)
Oct 22, 2013 115.98 116.66 112.59 113.90 2,435,567 -1.15(-1.00%)
Oct 21, 2013 116.80 117.27 114.45 115.05 1,609,988 -2.53(-2.15%)
Oct 18, 2013 114.85 117.63 114.42 117.57 1,399,219 +3.29(+2.88%)
Oct 17, 2013 113.44 114.47 112.10 114.28 993,790 +0.63(+0.56%)
Oct 16, 2013 111.05 114.65 110.84 113.65 1,356,064 +3.51(+3.19%)
Oct 15, 2013 109.98 112.06 109.13 110.14 1,105,575 +0.38(+0.35%)
Oct 14, 2013 107.52 110.12 107.32 109.76 831,167 +0.93(+0.86%)
Oct 11, 2013 108.03 110.14 106.79 108.83 967,186 +0.48(+0.44%)
Oct 10, 2013 105.63 108.83 105.55 108.35 1,044,957 +4.26(+4.09%)
Oct 09, 2013 105.16 105.89 102.77 104.10 1,276,409 -1.36(-1.29%)
Oct 08, 2013 107.83 109.40 104.69 105.46 1,384,684 -2.02(-1.88%)
Oct 07, 2013 108.61 108.91 107.38 107.48 1,137,693 -2.44(-2.22%)
Oct 04, 2013 108.82 110.96 108.41 109.92 1,304,851 +1.58(+1.46%)
Oct 03, 2013 107.46 109.00 106.71 108.33 1,260,310 +0.45(+0.41%)
Oct 02, 2013 107.79 109.12 106.23 107.89 1,354,009 -0.38(-0.35%)
Oct 01, 2013 104.24 109.80 103.92 108.27 1,718,401 +4.61(+4.45%)
Sep 27, 2013 104.18 104.90 102.63 103.65 1,139,573 -0.67(-0.64%)
Sep 26, 2013 103.55 104.70 102.88 104.32 1,085,664 +0.64(+0.62%)
Sep 25, 2013 102.82 105.13 102.82 103.68 1,610,734 +1.06(+1.03%)
Sep 24, 2013 101.45 104.12 100.07 102.62 1,848,133 +2.75(+2.75%)
Sep 23, 2013 98.01 100.03 97.66 99.87 795,575 +1.78(+1.81%)
Sep 20, 2013 99.27 99.50 97.75 98.09 1,697,039 -0.93(-0.94%)
Sep 19, 2013 100.57 101.15 98.68 99.02 766,305 -1.31(-1.31%)
Sep 18, 2013 98.57 100.54 97.71 100.34 765,605 +1.93(+1.96%)
Sep 17, 2013 98.09 99.10 97.65 98.40 703,573 +0.62(+0.64%)
Sep 16, 2013 98.48 99.03 97.65 97.78 888,158 -0.05(-0.05%)
Sep 13, 2013 98.33 99.27 97.32 97.83 625,368 -0.47(-0.47%)
Sep 12, 2013 99.49 100.77 98.00 98.30 1,356,115 -0.49(-0.49%)
Sep 11, 2013 99.01 99.67 96.92 98.78 2,536,677 -1.82(-1.81%)
Sep 10, 2013 97.72 100.84 96.98 100.60 2,876,209 +4.08(+4.23%)
Sep 09, 2013 95.59 97.63 95.07 96.52 1,323,439 +1.24(+1.31%)
Sep 06, 2013 95.21 96.84 94.85 95.27 1,723,640 +0.79(+0.83%)
Sep 05, 2013 92.83 94.90 92.63 94.49 1,013,042 +2.00(+2.16%)
Sep 04, 2013 91.51 93.07 91.23 92.49 771,721 +0.54(+0.59%)
Sep 03, 2013 91.22 92.61 90.80 91.94 805,121 +2.29(+2.56%)
Aug 30, 2013 91.15 91.37 89.39 89.65 799,896 -1.41(-1.55%)
Aug 29, 2013 91.81 92.03 90.66 91.06 580,838 -0.85(-0.92%)
Aug 28, 2013 91.17 92.48 90.17 91.90 990,882 +1.26(+1.39%)
Aug 27, 2013 90.92 92.07 90.29 90.64 613,914 -0.80(-0.87%)
Aug 26, 2013 91.29 91.83 91.09 91.44 499,093 +0.21(+0.23%)
Aug 23, 2013 90.57 91.63 89.70 91.22 441,397 +0.92(+1.02%)
Aug 22, 2013 89.01 91.12 89.01 90.30 388,591 +1.41(+1.59%)
Aug 21, 2013 91.53 91.53 88.70 88.89 808,907 -2.06(-2.26%)
Aug 20, 2013 89.40 92.06 89.35 90.95 838,311 +1.34(+1.50%)
Aug 19, 2013 90.15 90.92 89.43 89.61 994,538 -0.35(-0.39%)
Aug 16, 2013 88.82 90.44 88.14 89.96 739,747 +0.97(+1.09%)
Aug 15, 2013 88.27 89.82 87.56 88.99 591,023 -0.17(-0.20%)
Aug 14, 2013 89.03 89.75 88.59 89.16 1,064,619 -0.49(-0.54%)
Aug 13, 2013 91.82 91.82 89.12 89.65 1,646,756 -2.24(-2.44%)
Aug 12, 2013 92.59 93.23 91.70 91.89 1,399,750 -1.17(-1.25%)
Aug 09, 2013 93.67 93.68 92.25 93.06 1,181,203 +0.26(+0.28%)
Aug 08, 2013 93.77 95.16 89.61 92.80 2,840,823 -1.02(-1.09%)
Aug 07, 2013 94.46 95.28 93.18 93.82 1,576,110 -0.47(-0.49%)
Aug 06, 2013 95.32 95.65 92.45 94.28 1,160,944 -0.47(-0.49%)
Aug 05, 2013 95.14 95.58 94.31 94.75 1,198,947 -0.54(-0.57%)
Aug 02, 2013 93.57 96.21 93.11 95.29 1,485,452 +1.75(+1.87%)
Aug 01, 2013 90.01 94.58 90.01 93.54 1,459,414 +3.86(+4.30%)
Jul 31, 2013 89.58 90.61 89.43 89.69 664,982 +0.72(+0.81%)
Jul 30, 2013 89.16 89.88 88.17 88.97 597,762 +0.12(+0.13%)
Jul 29, 2013 89.48 89.81 88.37 88.85 574,692 -0.84(-0.93%)
Jul 26, 2013 89.47 89.70 88.35 89.69 550,364 -0.19(-0.22%)
Jul 25, 2013 89.06 90.94 88.93 89.88 945,881 +0.83(+0.93%)
Jul 24, 2013 92.51 92.51 88.50 89.06 1,694,120 -3.00(-3.26%)
Jul 23, 2013 92.80 94.16 91.87 92.06 906,566 -0.28(-0.31%)
Jul 22, 2013 93.43 93.37 92.24 92.34 744,748 -1.03(-1.10%)
Jul 19, 2013 92.31 93.59 91.24 93.37 1,219,918 +1.01(+1.09%)
Jul 18, 2013 91.93 93.86 91.34 92.36 1,451,980 +2.45(+2.72%)
Jul 17, 2013 90.36 90.60 89.34 89.91 843,716 -0.13(-0.14%)
Jul 16, 2013 90.04 90.36 88.92 90.04 620,447 +0.34(+0.38%)
Jul 15, 2013 90.01 90.91 89.24 89.70 682,734 -0.46(-0.51%)
Jul 12, 2013 89.60 90.24 88.60 90.15 933,715 +0.17(+0.18%)
Jul 11, 2013 89.86 91.12 88.70 89.99 1,600,397 +1.62(+1.84%)
Jul 10, 2013 89.45 89.74 88.11 88.37 1,297,505 -0.76(-0.85%)
Jul 09, 2013 87.82 89.33 87.18 89.12 1,095,481 +1.45(+1.65%)
Jul 08, 2013 88.73 89.39 87.46 87.68 960,583 -1.39(-1.56%)
Jul 05, 2013 87.68 89.23 87.38 89.06 827,161 +2.09(+2.40%)
Jul 03, 2013 87.38 87.47 86.59 86.98 507,213 +0.21(+0.25%)
Jul 02, 2013 84.70 87.09 84.51 86.76 1,071,416 +1.60(+1.88%)
Jul 01, 2013 84.23 85.99 84.11 85.16 757,140 +1.54(+1.84%)
Jun 28, 2013 82.34 84.33 82.10 83.62 838,327 +0.87(+1.06%)
Jun 26, 2013 82.53 83.75 81.34 82.75 662,825 +0.85(+1.03%)
Jun 25, 2013 81.97 82.42 80.79 81.90 667,398 +1.00(+1.24%)
Jun 24, 2013 80.22 82.04 79.45 80.90 1,082,613 -0.91(-1.12%)
Jun 21, 2013 82.55 82.99 80.25 81.82 936,979 -0.29(-0.36%)
Jun 20, 2013 83.22 84.05 81.80 82.11 1,224,714 -3.03(-3.56%)
Jun 19, 2013 86.15 86.57 84.65 85.14 547,631 -0.99(-1.15%)
Jun 18, 2013 85.17 87.09 85.03 86.13 947,596 +1.11(+1.30%)
Jun 17, 2013 84.66 86.13 84.25 85.02 936,511 +1.16(+1.38%)
Jun 14, 2013 85.51 85.67 83.25 83.87 823,322 -1.21(-1.43%)
Jun 13, 2013 83.15 85.21 82.80 85.08 1,154,360 +1.92(+2.31%)
Jun 12, 2013 83.47 84.99 82.42 83.16 1,660,003 +1.02(+1.24%)
Jun 11, 2013 81.51 82.91 81.23 82.14 893,566 -1.09(-1.31%)
Jun 10, 2013 82.22 83.35 81.50 83.22 723,703 +1.03(+1.25%)
Jun 07, 2013 80.96 83.08 80.19 82.19 703,149 +1.54(+1.90%)
Jun 06, 2013 78.89 80.72 78.89 80.66 930,905 +1.94(+2.47%)
Jun 05, 2013 80.56 80.75 78.56 78.72 801,998 -1.83(-2.27%)
Jun 04, 2013 80.96 81.59 79.58 80.54 871,004 -0.21(-0.26%)
Jun 03, 2013 79.31 81.05 79.06 80.76 1,112,172 +1.92(+2.44%)
May 31, 2013 81.89 81.98 78.69 78.83 1,441,620 -3.62(-4.40%)
May 30, 2013 82.64 83.21 81.52 82.46 934,235 -0.28(-0.34%)
May 29, 2013 82.55 83.74 81.91 82.74 703,352 +0.01(+0.01%)
May 28, 2013 83.10 84.05 82.23 82.73 985,325 +1.63(+2.01%)
May 24, 2013 80.64 81.14 79.57 81.10 861,711 -0.51(-0.62%)
May 23, 2013 80.54 81.80 79.87 81.60 1,104,801 -0.46(-0.56%)
May 22, 2013 83.34 84.89 81.35 82.06 963,731 -1.56(-1.87%)
May 21, 2013 84.71 85.49 83.41 83.62 1,040,806 -1.22(-1.44%)
May 20, 2013 84.20 85.68 83.89 84.85 836,701 +0.62(+0.74%)
May 17, 2013 82.58 84.65 82.53 84.23 1,525,098 +2.56(+3.13%)
May 16, 2013 81.73 83.08 81.50 81.67 1,159,342 +0.05(+0.06%)
May 15, 2013 81.02 82.43 80.71 81.62 1,552,599 +1.47(+1.83%)
May 13, 2013 80.16 80.75 78.81 80.15 1,363,632 +0.03(+0.04%)
May 10, 2013 81.17 81.17 78.03 80.13 1,864,284 -1.49(-1.82%)
May 09, 2013 80.56 82.43 80.42 81.61 1,963,998 -0.90(-1.10%)
May 08, 2013 81.81 83.38 81.47 82.52 1,517,522 +0.71(+0.87%)
May 07, 2013 80.13 82.25 79.74 81.81 1,478,049 +2.84(+3.59%)
May 06, 2013 78.30 79.86 77.77 78.97 1,125,858 +0.67(+0.86%)
May 03, 2013 76.98 79.28 76.80 78.30 1,021,647 +2.57(+3.39%)
May 02, 2013 75.57 76.11 74.45 75.73 1,713,578 +0.46(+0.61%)
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.