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

WT Offshore (NY: WTI )

2.270 -0.110 (-4.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 30, 2024 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 (%)
May 29, 2009 7.710 8.062 7.421 7.968 1,653,387 +0.40(+5.26%)
May 28, 2009 7.093 7.664 6.890 7.570 1,214,825 +0.58(+8.27%)
May 27, 2009 7.179 7.320 6.976 6.992 788,586 -0.09(-1.21%)
May 26, 2009 6.468 7.179 6.367 7.078 1,221,865 +0.46(+6.97%)
May 22, 2009 6.640 6.820 6.554 6.617 878,261 -0.02(-0.35%)
May 21, 2009 6.492 6.703 6.250 6.640 1,640,193 -0.14(-2.07%)
May 20, 2009 6.648 6.937 6.640 6.781 1,288,631 +0.20(+3.09%)
May 19, 2009 6.625 6.726 6.390 6.578 976,784 +0.02(+0.24%)
May 18, 2009 6.281 6.570 6.179 6.562 975,535 +0.52(+8.53%)
May 15, 2009 6.566 6.648 5.961 6.046 1,102,804 -0.54(-8.19%)
May 14, 2009 6.234 6.781 6.101 6.585 1,287,866 +0.21(+3.31%)
May 13, 2009 6.921 6.929 6.359 6.375 1,187,328 -0.66(-9.33%)
May 12, 2009 7.398 7.523 6.710 7.031 2,064,590 -0.29(-3.95%)
May 11, 2009 7.796 7.890 7.257 7.320 1,511,781 -0.65(-8.14%)
May 08, 2009 7.492 8.249 7.382 7.968 1,771,151 +0.74(+10.21%)
May 07, 2009 7.742 8.046 7.101 7.230 1,437,959 -0.35(-4.59%)
May 06, 2009 8.234 8.242 7.421 7.578 2,337,114 -0.30(-3.77%)
May 05, 2009 8.195 8.382 7.140 7.874 1,852,092 -0.59(-6.93%)
May 04, 2009 7.999 8.460 7.820 8.460 1,588,910 +0.69(+8.84%)
May 01, 2009 7.250 8.031 7.250 7.773 1,758,714 +0.52(+7.22%)
Apr 30, 2009 7.507 7.773 7.070 7.250 1,603,725 -0.14(-1.90%)
Apr 29, 2009 7.242 7.468 7.187 7.390 1,146,627 +0.30(+4.18%)
Apr 28, 2009 6.812 7.226 6.648 7.093 1,213,152 +0.09(+1.23%)
Apr 27, 2009 7.265 7.351 6.992 7.007 906,610 -0.44(-5.88%)
Apr 24, 2009 7.281 7.617 7.117 7.445 1,024,100 +0.34(+4.84%)
Apr 23, 2009 7.039 7.281 6.921 7.101 1,001,228 +0.16(+2.36%)
Apr 22, 2009 7.406 7.585 6.898 6.937 1,787,320 -0.41(-5.63%)
Apr 21, 2009 6.070 7.414 5.937 7.351 2,072,674 +1.07(+17.04%)
Apr 20, 2009 6.835 6.898 6.171 6.281 1,525,185 -0.84(-11.84%)
Apr 17, 2009 6.437 7.218 6.414 7.125 1,614,958 +0.77(+12.04%)
Apr 16, 2009 6.046 6.476 5.914 6.359 1,016,049 +0.38(+6.41%)
Apr 15, 2009 5.484 6.023 5.484 5.976 1,263,300 +0.41(+7.29%)
Apr 14, 2009 5.859 6.000 5.476 5.570 1,119,179 -0.32(-5.44%)
Apr 13, 2009 5.765 5.961 5.664 5.890 619,049 -0.12(-1.95%)
Apr 09, 2009 5.414 6.015 5.414 6.007 1,326,877 +0.79(+15.12%)
Apr 08, 2009 4.945 5.312 4.750 5.218 1,093,602 +0.24(+4.87%)
Apr 07, 2009 5.343 5.461 4.906 4.976 1,265,169 -0.57(-10.28%)
Apr 06, 2009 5.632 5.687 5.468 5.547 636,057 -0.16(-2.74%)
Apr 03, 2009 5.492 5.734 5.320 5.703 900,266 +0.24(+4.44%)
Apr 02, 2009 5.062 5.515 5.015 5.461 1,777,521 +0.59(+12.02%)
Apr 01, 2009 4.617 4.875 4.531 4.875 1,255,109 +0.07(+1.46%)
Mar 31, 2009 4.968 5.039 4.758 4.804 1,292,866 -0.05(-1.13%)
Mar 30, 2009 4.773 4.937 4.672 4.859 1,984,555 -0.59(-10.76%)
Mar 26, 2009 5.492 5.679 5.195 5.445 1,716,175 +0.05(+0.87%)
Mar 25, 2009 4.984 5.671 4.906 5.398 2,704,652 +0.37(+7.47%)
Mar 24, 2009 5.265 5.328 4.953 5.023 1,500,097 -0.28(-5.30%)
Mar 23, 2009 5.156 5.304 5.109 5.304 1,754,912 +0.62(+13.17%)
Mar 20, 2009 4.953 5.125 4.554 4.687 2,818,039 -0.45(-8.81%)
Mar 19, 2009 4.851 5.433 4.851 5.140 2,189,982 +0.48(+10.22%)
Mar 18, 2009 4.508 4.711 4.226 4.664 1,096,336 +0.12(+2.58%)
Mar 17, 2009 4.328 4.554 4.187 4.547 1,507,850 +0.28(+6.59%)
Mar 16, 2009 4.343 4.414 4.015 4.265 1,736,023 +0.04(+0.92%)
Mar 13, 2009 4.375 4.617 4.164 4.226 0 -0.19(-4.25%)
Mar 12, 2009 4.195 4.445 3.984 4.414 2,382,815 +0.23(+5.61%)
Mar 11, 2009 4.281 4.297 3.961 4.179 2,171,778 -0.07(-1.65%)
Mar 10, 2009 4.218 4.445 4.179 4.250 2,870,068 +0.12(+2.84%)
Mar 09, 2009 4.054 4.359 3.984 4.133 2,217,783 +0.02(+0.57%)
Mar 06, 2009 4.429 4.429 3.859 4.109 0 -0.28(-6.41%)
Mar 05, 2009 4.843 4.843 4.242 4.390 3,275,627 -0.54(-10.94%)
Mar 04, 2009 5.406 5.531 4.828 4.929 2,643,154 -0.30(-5.82%)
Mar 02, 2009 5.984 6.031 5.218 5.234 2,081,625 -1.05(-16.77%)
Feb 27, 2009 7.039 7.039 6.289 6.289 0 -0.94(-12.97%)
Feb 26, 2009 8.085 8.085 7.156 7.226 2,056,312 -0.80(-10.02%)
Feb 25, 2009 8.085 8.304 7.828 8.031 2,114,174 -0.02(-0.29%)
Feb 24, 2009 7.718 8.093 7.421 8.054 1,123,503 +0.51(+6.73%)
Feb 23, 2009 8.078 8.210 7.515 7.546 1,028,215 -0.40(-5.01%)
Feb 20, 2009 8.078 8.335 7.828 7.945 1,205,407 -0.33(-3.97%)
Feb 19, 2009 8.218 8.484 8.015 8.273 951,978 +0.14(+1.73%)
Feb 18, 2009 8.328 8.609 8.054 8.132 1,410,235 -0.19(-2.25%)
Feb 17, 2009 8.788 8.867 8.289 8.320 989,535 -0.87(-9.44%)
Feb 13, 2009 9.187 9.359 9.007 9.187 1,097,065 +0.07(+0.77%)
Feb 12, 2009 8.898 9.117 8.632 9.117 1,439,658 +0.11(+1.21%)
Feb 11, 2009 9.257 9.585 8.734 9.007 1,590,119 -0.27(-2.95%)
Feb 10, 2009 9.687 9.945 9.218 9.281 1,674,429 -0.42(-4.35%)
Feb 09, 2009 9.601 10.23 9.601 9.702 1,207,396 +0.10(+1.06%)
Feb 06, 2009 9.820 9.820 8.937 9.601 2,052,569 -0.51(-5.02%)
Feb 05, 2009 9.499 10.16 9.343 10.11 1,308,924 +0.61(+6.41%)
Feb 04, 2009 9.515 10.05 9.359 9.499 1,492,267 -0.02(-0.16%)
Feb 03, 2009 9.570 9.851 9.226 9.515 997,648 -0.20(-2.09%)
Feb 02, 2009 9.609 9.827 9.531 9.718 594,736 -0.10(-1.03%)
Jan 30, 2009 9.999 10.19 9.773 9.820 0 -0.09(-0.95%)
Jan 29, 2009 10.19 10.25 9.835 9.913 763,063 -0.45(-4.37%)
Jan 28, 2009 9.984 10.38 9.867 10.37 977,878 +0.38(+3.83%)
Jan 27, 2009 9.937 10.11 9.624 9.984 812,616 +0.13(+1.35%)
Jan 26, 2009 9.960 10.47 9.601 9.851 794,646 -0.07(-0.71%)
Jan 23, 2009 9.210 10.17 9.140 9.921 1,134,645 +0.46(+4.87%)
Jan 22, 2009 10.05 10.15 9.242 9.460 1,840,382 -1.32(-12.25%)
Jan 21, 2009 10.05 10.80 9.929 10.78 1,206,061 +0.95(+9.70%)
Jan 20, 2009 10.42 10.80 9.788 9.827 1,051,005 -1.03(-9.50%)
Jan 16, 2009 10.98 11.23 10.36 10.86 511,537 +0.00(+0.00%)
Jan 15, 2009 10.51 10.91 10.08 10.86 734,524 +0.27(+2.51%)
Jan 14, 2009 10.98 11.20 10.37 10.59 2,147,889 -0.93(-8.07%)
Jan 13, 2009 10.56 11.61 10.56 11.52 1,189,574 +0.18(+1.58%)
Jan 12, 2009 11.82 11.82 11.07 11.34 777,663 -0.68(-5.65%)
Jan 09, 2009 12.88 12.88 11.91 12.02 902,567 -0.76(-5.93%)
Jan 08, 2009 12.15 12.98 11.92 12.78 1,042,166 +0.48(+3.87%)
Jan 07, 2009 11.81 12.52 11.81 12.30 1,284,812 -0.70(-5.35%)
Jan 06, 2009 13.15 13.51 12.80 13.00 1,442,561 +0.35(+2.78%)
Jan 05, 2009 11.91 13.03 11.87 12.65 918,953 +0.73(+6.09%)
Jan 02, 2009 11.34 12.05 11.34 11.92 0 +0.73(+6.56%)
Jan 01, 2009 10.59 11.40 10.56 11.19 0 +0.00(+0.00%)
Dec 31, 2008 10.59 11.40 10.56 11.19 719,676 +0.43(+3.99%)
Dec 30, 2008 10.44 10.76 9.937 10.76 698,577 +0.54(+5.27%)
Dec 29, 2008 10.16 10.26 9.937 10.22 953,418 +0.40(+4.06%)
Dec 26, 2008 9.538 9.937 9.453 9.820 467,563 +0.23(+2.44%)
Dec 24, 2008 9.421 9.687 9.210 9.585 423,505 -0.05(-0.49%)
Dec 23, 2008 9.328 9.882 9.312 9.632 818,960 +0.29(+3.09%)
Dec 22, 2008 10.30 10.30 8.999 9.343 1,214,946 -0.63(-6.34%)
Dec 19, 2008 9.960 10.38 9.742 9.976 850,301 +0.09(+0.95%)
Dec 18, 2008 10.94 11.05 9.796 9.882 1,033,347 -1.15(-10.41%)
Dec 17, 2008 11.03 11.45 10.85 11.03 892,485 -0.05(-0.49%)
Dec 16, 2008 10.98 11.41 10.68 11.09 907,869 +0.55(+5.19%)
Dec 15, 2008 11.01 11.42 10.42 10.54 772,622 -0.05(-0.44%)
Dec 12, 2008 9.398 10.85 9.382 10.59 965,280 +0.37(+3.67%)
Dec 11, 2008 10.66 11.11 10.06 10.21 927,238 -0.33(-3.11%)
Dec 10, 2008 9.937 10.69 9.788 10.54 951,845 +1.03(+10.85%)
Dec 09, 2008 9.288 10.03 9.093 9.507 1,057,422 +0.21(+2.27%)
Dec 08, 2008 8.796 9.710 8.796 9.296 1,183,017 +0.68(+7.89%)
Dec 05, 2008 8.593 8.671 7.804 8.617 1,202,436 -0.12(-1.43%)
Dec 04, 2008 9.788 9.976 8.593 8.742 1,070,459 -1.17(-11.82%)
Dec 03, 2008 9.600 10.09 9.273 9.913 888,251 -0.23(-2.31%)
Dec 02, 2008 9.773 10.26 9.601 10.15 1,245,019 +0.60(+6.30%)
Dec 01, 2008 10.55 10.66 9.546 9.546 891,168 -1.39(-12.71%)
Nov 28, 2008 11.03 11.09 10.55 10.94 475,277 -0.18(-1.62%)
Nov 26, 2008 10.67 11.13 10.16 11.12 1,663,011 +0.09(+0.85%)
Nov 25, 2008 11.16 11.37 10.55 11.02 1,288,222 +0.20(+1.80%)
Nov 24, 2008 9.601 11.11 9.515 10.83 1,270,292 +1.37(+14.55%)
Nov 21, 2008 8.788 9.484 8.593 9.453 1,412,439 +0.95(+11.11%)
Nov 20, 2008 10.16 10.16 8.414 8.507 1,318,353 -1.90(-18.24%)
Nov 19, 2008 11.31 11.57 10.37 10.41 737,934 -1.05(-9.14%)
Nov 18, 2008 11.73 11.87 10.91 11.45 905,441 +0.02(+0.14%)
Nov 17, 2008 11.44 11.80 11.10 11.44 780,222 +0.02(+0.14%)
Nov 14, 2008 12.98 12.98 11.36 11.42 1,399,328 -1.64(-12.56%)
Nov 13, 2008 11.26 13.18 10.96 13.06 1,651,686 +2.05(+18.58%)
Nov 12, 2008 11.95 12.19 10.94 11.01 1,102,052 -1.30(-10.59%)
Nov 11, 2008 12.54 12.78 12.03 12.32 886,154 -0.70(-5.34%)
Nov 10, 2008 14.10 14.10 12.67 13.01 1,039,895 -0.23(-1.77%)
Nov 07, 2008 12.36 13.28 12.34 13.25 1,309,313 +0.98(+8.03%)
Nov 06, 2008 13.23 13.28 12.17 12.26 1,650,242 -1.09(-8.19%)
Nov 05, 2008 14.88 14.89 13.36 13.36 1,687,975 -1.66(-11.08%)
Nov 04, 2008 14.95 15.58 13.98 15.02 1,595,329 +1.42(+10.45%)
Nov 03, 2008 15.08 15.08 13.46 13.60 1,114,608 -1.37(-9.18%)
Oct 31, 2008 14.65 15.57 13.99 14.98 1,226,572 +0.19(+1.27%)
Oct 30, 2008 13.81 14.93 13.81 14.79 1,667,563 +1.32(+9.80%)
Oct 29, 2008 13.79 14.31 13.44 13.47 3,104,106 +0.09(+0.70%)
Oct 28, 2008 13.48 13.90 12.77 13.37 2,386,517 +0.11(+0.82%)
Oct 27, 2008 13.26 14.00 13.08 13.26 994,147 -0.49(-3.58%)
Oct 24, 2008 13.96 14.40 13.22 13.76 1,621,538 -0.38(-2.71%)
Oct 23, 2008 14.41 15.22 13.07 14.14 1,599,730 +0.26(+1.86%)
Oct 22, 2008 15.72 15.72 13.45 13.88 1,224,061 -1.98(-12.46%)
Oct 21, 2008 17.11 17.11 15.62 15.86 1,439,005 -1.34(-7.81%)
Oct 20, 2008 14.91 17.20 14.85 17.20 1,432,743 +2.46(+16.69%)
Oct 17, 2008 14.73 15.98 14.22 14.74 1,852,256 -0.26(-1.72%)
Oct 16, 2008 14.12 15.00 12.71 15.00 1,893,288 +1.34(+9.84%)
Oct 15, 2008 16.14 16.14 13.66 13.66 1,839,605 -3.12(-18.58%)
Oct 14, 2008 17.37 18.75 16.33 16.77 2,916,427 +0.52(+3.22%)
Oct 13, 2008 13.64 16.25 13.24 16.25 1,994,912 +3.62(+28.63%)
Oct 10, 2008 12.91 13.25 11.38 12.63 2,057,400 -0.62(-4.66%)
Oct 09, 2008 15.50 15.76 13.16 13.25 1,937,392 -1.76(-11.71%)
Oct 08, 2008 15.08 15.79 13.62 15.01 2,489,247 -0.07(-0.47%)
Oct 07, 2008 17.92 17.92 15.08 15.08 2,920,272 -1.80(-10.69%)
Oct 06, 2008 17.04 17.08 14.37 16.88 2,764,418 -0.45(-2.57%)
Oct 03, 2008 17.70 19.58 17.22 17.33 2,342,033 -0.59(-3.27%)
Oct 02, 2008 20.08 20.08 17.87 17.91 1,567,281 -2.40(-11.81%)
Oct 01, 2008 21.10 21.10 19.26 20.31 1,861,246 -1.01(-4.73%)
Sep 30, 2008 20.62 21.41 20.56 21.32 1,880,187 +0.77(+3.72%)
Sep 29, 2008 23.58 23.58 19.69 20.55 2,096,387 -3.12(-13.17%)
Sep 26, 2008 24.54 24.54 22.59 23.67 0 -0.89(-3.63%)
Sep 25, 2008 23.79 24.73 23.58 24.56 1,240,549 +0.88(+3.73%)
Sep 24, 2008 24.88 24.90 23.54 23.68 954,521 -0.58(-2.38%)
Sep 23, 2008 25.47 26.22 23.83 24.26 1,458,407 -1.05(-4.17%)
Sep 22, 2008 25.76 26.65 25.16 25.31 1,598,685 -0.05(-0.22%)
Sep 19, 2008 24.21 28.12 24.16 25.37 0 +1.85(+7.87%)
Sep 18, 2008 22.98 24.45 22.04 23.51 2,447,412 +0.59(+2.59%)
Sep 17, 2008 23.05 23.58 21.69 22.92 3,017,377 -0.49(-2.10%)
Sep 16, 2008 22.32 23.41 20.96 23.41 2,484,069 +0.85(+3.77%)
Sep 15, 2008 23.83 23.83 22.22 22.56 2,063,306 -1.78(-7.32%)
Sep 12, 2008 23.83 24.72 23.77 24.34 1,147,157 +0.94(+4.01%)
Sep 11, 2008 23.75 24.07 22.01 23.40 2,147,776 -0.73(-3.01%)
Sep 10, 2008 21.61 24.26 21.48 24.13 2,550,210 +2.88(+13.57%)
Sep 09, 2008 23.84 23.85 21.19 21.25 2,278,944 -2.89(-11.97%)
Sep 08, 2008 25.91 26.19 24.02 24.14 1,917,286 -1.36(-5.33%)
Sep 05, 2008 25.86 25.94 24.56 25.50 0 -0.12(-0.49%)
Sep 04, 2008 26.22 26.80 24.78 25.62 1,506,441 -0.48(-1.86%)
Sep 03, 2008 25.76 26.62 25.15 26.11 2,075,171 +0.06(+0.24%)
Sep 02, 2008 26.56 27.01 25.58 26.05 1,680,678 -1.42(-5.18%)
Aug 29, 2008 28.39 28.40 27.30 27.47 1,358,919 -0.55(-1.98%)
Aug 28, 2008 29.46 29.47 27.56 28.02 1,096,098 -1.03(-3.55%)
Aug 27, 2008 29.53 29.83 28.44 29.05 966,528 +0.12(+0.41%)
Aug 26, 2008 28.69 29.32 28.16 28.94 1,055,464 +0.32(+1.12%)
Aug 25, 2008 29.15 29.15 27.99 28.62 659,763 -0.17(-0.60%)
Aug 22, 2008 29.27 29.77 28.10 28.79 764,406 -1.30(-4.31%)
Aug 21, 2008 29.81 30.46 29.42 30.08 1,102,601 +1.00(+3.44%)
Aug 20, 2008 28.75 29.44 28.13 29.08 1,158,524 +0.63(+2.22%)
Aug 19, 2008 27.28 28.81 27.24 28.45 1,132,847 +0.91(+3.32%)
Aug 18, 2008 27.47 28.26 27.14 27.54 1,353,290 +0.10(+0.37%)
Aug 15, 2008 28.64 28.64 26.82 27.44 0 -1.39(-4.82%)
Aug 14, 2008 29.13 29.13 27.70 28.83 1,315,141 +0.03(+0.11%)
Aug 13, 2008 26.95 29.04 26.90 28.80 1,567,655 +2.00(+7.46%)
Aug 12, 2008 27.37 27.77 26.59 26.80 1,071,357 -0.38(-1.41%)
Aug 11, 2008 27.15 27.41 26.05 27.18 1,668,935 +0.07(+0.26%)
Aug 08, 2008 27.13 28.04 26.62 27.11 2,165,128 -0.38(-1.39%)
Aug 07, 2008 27.66 28.69 27.31 27.49 2,126,261 -0.17(-0.62%)
Aug 06, 2008 28.19 28.80 26.62 27.66 2,436,579 -0.38(-1.36%)
Aug 05, 2008 29.06 30.57 27.29 28.05 4,952,814 -5.23(-15.73%)
Aug 04, 2008 34.61 35.22 32.24 33.28 2,293,884 -1.34(-3.88%)
Aug 01, 2008 34.22 35.93 34.22 34.62 923,310 +0.05(+0.14%)
Jul 31, 2008 35.78 36.19 34.07 34.58 1,461,633 -1.50(-4.16%)
Jul 30, 2008 33.62 36.41 33.20 36.08 1,976,591 +2.22(+6.55%)
Jul 29, 2008 33.86 35.15 32.65 33.86 1,112,246 -0.92(-2.65%)
Jul 28, 2008 34.86 36.17 34.42 34.78 774,068 +0.00(+0.00%)
Jul 25, 2008 34.17 36.00 34.08 34.78 1,212,619 +0.34(+0.98%)
Jul 24, 2008 34.69 35.47 32.76 34.44 1,404,189 -0.29(-0.83%)
Jul 23, 2008 35.90 36.97 34.37 34.73 1,933,902 -1.50(-4.14%)
Jul 22, 2008 40.12 40.12 35.91 36.23 2,100,448 -3.94(-9.80%)
Jul 21, 2008 38.43 40.22 38.01 40.17 1,006,944 +1.81(+4.73%)
Jul 18, 2008 38.56 39.30 37.66 38.36 1,372,106 +0.04(+0.10%)
Jul 17, 2008 41.08 41.37 37.04 38.32 1,330,625 -2.13(-5.27%)
Jul 16, 2008 41.89 42.26 39.49 40.45 1,301,995 -1.12(-2.69%)
Jul 15, 2008 43.65 43.84 40.79 41.57 1,219,391 -1.73(-3.99%)
Jul 14, 2008 43.11 44.06 42.51 43.29 1,077,216 +0.18(+0.42%)
Jul 11, 2008 41.72 43.33 41.42 43.11 1,284,940 +1.58(+3.80%)
Jul 10, 2008 40.62 41.63 39.65 41.54 965,445 +1.26(+3.12%)
Jul 09, 2008 41.26 42.78 39.85 40.28 2,140,229 +0.97(+2.46%)
Jul 08, 2008 39.84 39.84 36.80 39.31 1,957,789 -1.59(-3.90%)
Jul 07, 2008 40.99 42.21 39.79 40.90 1,294,626 -0.74(-1.78%)
Jul 04, 2008 43.74 44.19 40.34 41.65 1,001,880 +0.00(+0.00%)
Jul 03, 2008 43.74 44.19 40.34 41.65 1,001,880 -2.11(-4.82%)
Jul 02, 2008 46.58 46.86 43.56 43.75 942,067 -2.10(-4.58%)
Jul 01, 2008 45.81 46.12 44.75 45.86 1,694,147 +0.15(+0.32%)
Jun 30, 2008 45.30 46.84 45.15 45.71 1,997,261 +0.66(+1.47%)
Jun 27, 2008 43.16 45.45 43.16 45.04 1,720,920 +1.77(+4.10%)
Jun 26, 2008 43.93 44.29 42.39 43.27 1,560,130 -0.83(-1.88%)
Jun 25, 2008 45.70 45.70 43.01 44.10 1,483,515 -1.59(-3.49%)
Jun 24, 2008 46.19 46.39 43.61 45.69 2,257,804 -0.32(-0.70%)
Jun 23, 2008 44.09 46.44 44.09 46.01 1,544,607 +2.27(+5.18%)
Jun 20, 2008 42.81 44.91 42.81 43.75 1,770,008 +0.06(+0.14%)
Jun 19, 2008 45.86 46.54 43.48 43.68 1,205,380 -2.22(-4.83%)
Jun 18, 2008 46.83 46.86 44.93 45.90 968,788 -0.48(-1.04%)
Jun 17, 2008 45.70 46.86 45.40 46.39 927,325 +1.39(+3.09%)
Jun 16, 2008 44.59 45.92 44.19 45.00 1,281,521 +1.45(+3.32%)
Jun 13, 2008 42.89 43.97 42.84 43.55 490,815 +0.27(+0.61%)
Jun 12, 2008 43.82 43.92 42.60 43.29 900,054 -0.74(-1.69%)
Jun 11, 2008 43.04 44.43 42.97 44.03 753,980 +1.18(+2.75%)
Jun 10, 2008 43.22 44.52 41.85 42.85 1,229,223 -0.73(-1.67%)
Jun 09, 2008 43.93 44.07 42.54 43.58 2,326,122 -0.03(-0.07%)
Jun 06, 2008 44.45 44.94 43.53 43.61 1,671,484 -0.26(-0.59%)
Jun 05, 2008 42.77 44.25 42.22 43.86 2,087,076 +1.64(+3.89%)
Jun 04, 2008 42.88 42.92 41.46 42.22 1,697,389 -1.37(-3.15%)
Jun 03, 2008 44.96 45.40 43.39 43.60 1,166,672 -1.28(-2.85%)
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.