Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Noble Energy
(NY:
NBL
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
32.57
32.87
32.43
32.72
1,497,331
+0.19(+0.59%)
Nov 29, 2005
32.58
32.85
32.23
32.53
2,596,005
+0.51(+1.59%)
Nov 28, 2005
33.63
33.64
31.85
32.02
2,359,849
-2.24(-6.54%)
Nov 25, 2005
34.03
34.47
34.03
34.27
463,862
+0.24(+0.69%)
Nov 23, 2005
34.43
34.58
33.97
34.03
1,585,946
-0.77(-2.21%)
Nov 22, 2005
34.01
34.80
33.80
34.80
2,000,933
+1.23(+3.68%)
Nov 21, 2005
33.14
33.60
32.93
33.57
1,624,088
+0.61(+1.86%)
Nov 18, 2005
33.64
33.64
32.79
32.95
1,537,413
-0.52(-1.54%)
Nov 17, 2005
34.24
34.27
33.22
33.47
2,144,020
-0.28(-0.83%)
Nov 16, 2005
33.07
33.88
32.71
33.75
1,804,174
+0.82(+2.50%)
Nov 15, 2005
32.23
33.96
32.20
32.93
2,327,874
+0.67(+2.06%)
Nov 14, 2005
32.11
32.69
32.01
32.26
2,117,412
+0.19(+0.60%)
Nov 11, 2005
31.27
32.17
31.27
32.07
2,785,342
+0.58(+1.84%)
Nov 10, 2005
32.18
32.23
31.35
31.49
2,863,223
-1.45(-4.41%)
Nov 09, 2005
33.15
33.49
32.36
32.94
2,489,118
-0.34(-1.03%)
Nov 08, 2005
32.94
33.62
32.86
33.28
2,164,575
-0.21(-0.63%)
Nov 07, 2005
34.48
34.48
33.39
33.50
1,810,112
-0.99(-2.87%)
Nov 04, 2005
35.60
35.64
33.71
34.48
2,904,447
-1.40(-3.90%)
Nov 03, 2005
35.89
36.45
35.31
35.89
1,961,421
+0.09(+0.24%)
Nov 02, 2005
35.67
36.34
35.23
35.80
1,798,007
+0.13(+0.37%)
Nov 01, 2005
34.85
35.82
34.69
35.67
1,874,518
+0.60(+1.70%)
Oct 31, 2005
35.06
35.86
34.39
35.07
2,043,071
+0.04(+0.12%)
Oct 28, 2005
34.30
35.34
33.45
35.03
1,795,152
+1.23(+3.63%)
Oct 27, 2005
34.69
34.99
33.52
33.80
2,247,024
-0.68(-1.98%)
Oct 26, 2005
34.92
35.69
34.24
34.48
2,303,208
-0.44(-1.25%)
Oct 25, 2005
33.95
34.97
33.95
34.92
1,952,742
+1.02(+3.02%)
Oct 24, 2005
32.40
34.17
32.24
33.90
2,093,545
+1.30(+3.98%)
Oct 21, 2005
30.82
33.00
30.78
32.60
2,619,986
+0.29(+0.89%)
Oct 20, 2005
33.63
33.84
31.66
32.31
3,386,809
-1.86(-5.43%)
Oct 19, 2005
34.13
34.24
32.21
34.17
3,337,591
+0.04(+0.13%)
Oct 18, 2005
35.37
35.54
34.11
34.13
2,563,802
-1.59(-4.46%)
Oct 17, 2005
35.82
36.48
35.40
35.72
2,327,874
+0.31(+0.87%)
Oct 14, 2005
34.50
35.44
34.36
35.41
3,340,217
+0.60(+1.71%)
Oct 13, 2005
35.68
35.71
33.63
34.82
2,970,452
-1.32(-3.66%)
Oct 12, 2005
37.13
37.62
35.85
36.14
2,593,036
-1.08(-2.89%)
Oct 11, 2005
37.18
37.62
36.87
37.22
2,379,148
+0.47(+1.29%)
Oct 10, 2005
36.77
37.09
36.10
36.74
2,471,304
+0.10(+0.26%)
Oct 07, 2005
36.91
37.11
35.99
36.65
2,867,334
+0.25(+0.70%)
Oct 06, 2005
37.65
37.65
35.47
36.39
3,505,572
-2.20(-5.70%)
Oct 05, 2005
40.46
40.57
38.10
38.59
2,043,185
-1.78(-4.40%)
Oct 04, 2005
41.68
42.69
40.37
40.37
1,620,319
-1.48(-3.54%)
Oct 03, 2005
41.17
42.00
41.16
41.85
2,093,317
+0.78(+1.90%)
Sep 30, 2005
41.61
41.88
41.00
41.07
1,929,561
-0.54(-1.30%)
Sep 29, 2005
41.03
41.61
40.85
41.61
1,873,605
+0.81(+1.97%)
Sep 28, 2005
40.57
40.96
39.94
40.81
1,477,917
+0.39(+0.95%)
Sep 27, 2005
40.81
40.81
39.87
40.42
2,046,383
-0.53(-1.30%)
Sep 26, 2005
40.10
41.08
39.62
40.96
1,402,891
+0.82(+2.05%)
Sep 23, 2005
40.13
40.76
39.94
40.13
1,528,506
-0.60(-1.46%)
Sep 22, 2005
41.25
41.91
39.85
40.73
2,551,469
-0.07(-0.17%)
Sep 21, 2005
40.59
41.33
40.56
40.80
2,015,093
+1.02(+2.58%)
Sep 20, 2005
40.15
40.28
39.49
39.77
2,203,516
-0.20(-0.50%)
Sep 19, 2005
39.70
40.72
39.70
39.98
2,361,220
+0.80(+2.03%)
Sep 16, 2005
38.89
39.27
38.71
39.18
2,114,900
+0.32(+0.81%)
Sep 15, 2005
39.58
39.59
38.41
38.86
1,199,966
-38.68(-49.88%)
Sep 14, 2005
77.39
77.79
76.53
77.54
3,429,518
+0.89(+1.17%)
Sep 13, 2005
76.89
77.56
76.50
76.65
3,089,216
-0.24(-0.31%)
Sep 12, 2005
78.20
78.20
76.65
76.89
3,252,744
-1.75(-2.23%)
Sep 09, 2005
77.41
79.16
77.41
78.64
3,186,053
+1.75(+2.28%)
Sep 08, 2005
76.89
77.64
76.63
76.89
2,984,613
+0.50(+0.65%)
Sep 07, 2005
76.19
76.92
75.79
76.39
2,642,483
+0.35(+0.46%)
Sep 06, 2005
76.40
76.97
74.94
76.04
3,758,858
-0.19(-0.25%)
Sep 02, 2005
77.59
77.59
75.86
76.23
2,720,136
-1.91(-2.44%)
Sep 01, 2005
77.59
78.57
77.42
78.14
4,520,770
+0.95(+1.24%)
Aug 31, 2005
74.90
77.74
74.79
77.18
4,320,243
+2.46(+3.29%)
Aug 30, 2005
74.21
75.39
74.16
74.72
3,238,127
+0.85(+1.15%)
Aug 29, 2005
74.78
75.30
73.09
73.87
4,507,524
-0.15(-0.20%)
Aug 26, 2005
74.56
75.01
73.73
74.02
2,546,102
-0.73(-0.97%)
Aug 25, 2005
74.17
74.75
73.93
74.75
2,892,343
+0.09(+0.12%)
Aug 24, 2005
74.26
75.39
73.16
74.66
3,798,598
+0.84(+1.14%)
Aug 23, 2005
74.22
74.59
72.49
73.82
5,013,638
+0.04(+0.05%)
Aug 22, 2005
74.18
74.75
73.18
73.79
4,100,531
-0.10(-0.13%)
Aug 19, 2005
73.20
74.61
73.16
73.88
4,345,823
+1.12(+1.54%)
Aug 18, 2005
71.72
72.90
71.46
72.76
4,255,380
+0.34(+0.47%)
Aug 17, 2005
74.21
74.96
71.33
72.42
5,899,338
-2.01(-2.71%)
Aug 16, 2005
76.10
76.36
74.41
74.43
2,912,441
-2.00(-2.61%)
Aug 15, 2005
77.29
77.40
75.87
76.43
2,352,883
-1.13(-1.46%)
Aug 12, 2005
77.35
77.67
76.47
77.56
3,318,063
+0.48(+0.62%)
Aug 11, 2005
77.73
78.20
76.09
77.08
3,625,478
-0.47(-0.61%)
Aug 10, 2005
76.00
77.77
75.61
77.55
3,750,636
+1.96(+2.59%)
Aug 09, 2005
75.97
76.10
74.88
75.59
3,304,817
-0.39(-0.51%)
Aug 08, 2005
76.84
77.81
75.73
75.97
3,016,131
+0.45(+0.59%)
Aug 05, 2005
76.82
76.86
75.34
75.53
4,410,229
-1.25(-1.63%)
Aug 04, 2005
75.22
76.78
75.18
76.78
3,439,567
+1.32(+1.75%)
Aug 03, 2005
75.75
77.41
74.84
75.46
6,543,857
+0.60(+0.81%)
Aug 02, 2005
72.73
74.85
72.68
74.85
4,600,707
+2.23(+3.07%)
Aug 01, 2005
72.47
72.90
72.34
72.62
2,515,954
+0.37(+0.51%)
Jul 29, 2005
72.58
72.74
72.03
72.25
2,853,516
-0.07(-0.10%)
Jul 28, 2005
71.88
72.47
71.25
72.32
3,150,881
+1.06(+1.49%)
Jul 27, 2005
70.77
71.29
70.14
71.26
1,784,647
+0.49(+0.69%)
Jul 26, 2005
70.93
71.43
70.58
70.77
3,276,040
-0.81(-1.14%)
Jul 25, 2005
71.68
72.66
71.11
71.59
2,674,458
-0.39(-0.55%)
Jul 22, 2005
70.49
72.43
70.49
71.98
3,951,163
+2.00(+2.85%)
Jul 21, 2005
69.70
70.45
68.98
69.99
3,604,466
+0.06(+0.09%)
Jul 20, 2005
69.91
70.01
69.03
69.92
3,147,227
+0.06(+0.09%)
Jul 19, 2005
69.09
70.03
68.68
69.86
2,018,976
+1.30(+1.89%)
Jul 18, 2005
68.48
68.87
67.87
68.57
2,545,188
+0.09(+0.13%)
Jul 15, 2005
68.87
69.62
68.01
68.48
4,779,766
+0.48(+0.71%)
Jul 14, 2005
70.27
70.75
67.28
68.00
3,433,172
-2.18(-3.11%)
Jul 13, 2005
70.93
71.23
69.90
70.18
2,274,774
-0.66(-0.93%)
Jul 12, 2005
70.06
71.22
69.94
70.83
3,616,799
+0.66(+0.94%)
Jul 11, 2005
69.00
70.18
68.85
70.18
2,615,533
+0.65(+0.93%)
Jul 08, 2005
69.97
70.55
68.86
69.53
3,764,339
-0.32(-0.46%)
Jul 07, 2005
67.43
69.85
67.34
69.85
4,239,849
+1.44(+2.10%)
Jul 06, 2005
69.35
69.86
67.62
68.42
3,315,323
-0.63(-0.91%)
Jul 05, 2005
68.30
69.57
68.13
69.05
3,903,658
+1.08(+1.58%)
Jul 01, 2005
66.37
68.00
66.33
67.97
2,987,353
+1.73(+2.60%)
Jun 30, 2005
66.33
67.94
66.23
66.25
3,497,579
+0.26(+0.40%)
Jun 29, 2005
65.62
66.38
65.04
65.98
2,781,345
+0.52(+0.79%)
Jun 28, 2005
66.55
66.63
64.82
65.47
4,901,270
-1.35(-2.02%)
Jun 27, 2005
66.44
67.77
66.22
66.82
4,962,022
+0.83(+1.26%)
Jun 24, 2005
67.32
67.64
65.93
65.98
3,089,216
-1.05(-1.57%)
Jun 23, 2005
67.02
68.32
66.56
67.03
2,354,254
+0.21(+0.31%)
Jun 22, 2005
66.29
66.86
65.92
66.82
4,702,113
+0.66(+0.99%)
Jun 21, 2005
67.60
67.95
66.01
66.17
3,627,762
-1.74(-2.57%)
Jun 20, 2005
68.86
69.07
67.32
67.91
5,898,425
-0.78(-1.13%)
Jun 17, 2005
68.52
68.90
67.70
68.69
5,619,331
+0.53(+0.77%)
Jun 16, 2005
67.34
68.16
67.18
68.16
2,647,964
+0.69(+1.03%)
Jun 15, 2005
67.25
67.65
66.83
67.47
2,711,457
+0.44(+0.65%)
Jun 14, 2005
67.30
67.54
66.49
67.03
3,357,347
-0.26(-0.39%)
Jun 13, 2005
66.42
67.38
66.33
67.30
2,758,962
+0.53(+0.79%)
Jun 10, 2005
67.38
67.51
66.32
66.77
2,863,109
-0.57(-0.85%)
Jun 09, 2005
65.95
67.38
65.65
67.34
4,020,594
+1.39(+2.11%)
Jun 08, 2005
64.76
66.45
64.76
65.95
6,368,453
+0.95(+1.45%)
Jun 07, 2005
65.50
65.97
64.77
65.00
4,817,679
-0.50(-0.76%)
Jun 06, 2005
66.29
66.47
65.08
65.50
6,078,397
-0.57(-0.86%)
Jun 03, 2005
65.95
66.58
65.61
66.07
3,810,018
+0.34(+0.52%)
Jun 02, 2005
65.22
65.73
64.84
65.73
4,423,933
+0.47(+0.72%)
Jun 01, 2005
65.46
65.64
64.80
65.26
6,458,896
+0.13(+0.20%)
May 31, 2005
64.01
65.29
63.49
65.13
9,169,440
+0.98(+1.53%)
May 27, 2005
63.36
64.37
63.22
64.14
4,744,137
+0.96(+1.52%)
May 26, 2005
63.44
63.44
62.49
63.18
4,241,677
+0.47(+0.75%)
May 25, 2005
62.20
63.32
61.69
62.71
5,131,488
+0.58(+0.93%)
May 24, 2005
61.62
62.13
61.13
62.13
5,473,617
+0.57(+0.92%)
May 23, 2005
60.60
61.88
60.60
61.56
7,652,010
+0.70(+1.15%)
May 20, 2005
61.12
61.30
60.62
60.86
5,564,974
-0.13(-0.22%)
May 19, 2005
60.20
61.19
60.12
60.99
11,489,435
+0.70(+1.16%)
May 18, 2005
59.72
60.86
59.55
60.29
8,808,126
+0.98(+1.65%)
May 17, 2005
58.01
59.40
57.69
59.31
8,023,831
+0.75(+1.29%)
May 16, 2005
56.35
58.56
56.31
58.56
16,362,842
+1.40(+2.45%)
May 13, 2005
57.57
57.89
56.78
57.16
7,962,165
-0.28(-0.49%)
May 12, 2005
59.02
59.46
56.81
57.44
14,599,664
-0.91(-1.56%)
May 11, 2005
57.01
58.36
56.93
58.35
8,016,522
+1.64(+2.89%)
May 10, 2005
56.74
57.14
56.39
56.71
4,348,107
-0.12(-0.22%)
May 09, 2005
57.01
57.17
56.67
56.83
3,671,156
+0.32(+0.57%)
May 06, 2005
57.45
57.52
56.28
56.51
3,956,645
-0.70(-1.22%)
May 05, 2005
57.45
58.12
56.92
57.21
4,090,938
-0.06(-0.11%)
May 04, 2005
55.83
57.27
55.19
57.27
4,190,517
+1.81(+3.27%)
May 03, 2005
56.83
56.88
55.33
55.46
1,968,730
-1.81(-3.17%)
May 02, 2005
56.15
57.31
55.44
57.27
2,156,010
+1.12(+2.00%)
Apr 29, 2005
56.58
56.83
55.52
56.15
4,074,951
-0.18(-0.31%)
Apr 28, 2005
57.38
57.38
55.75
56.32
2,855,800
-1.05(-1.83%)
Apr 27, 2005
58.55
58.63
57.18
57.38
4,929,133
-1.23(-2.09%)
Apr 26, 2005
58.94
59.04
58.32
58.60
3,798,141
-0.43(-0.73%)
Apr 25, 2005
58.67
59.11
58.43
59.03
3,068,661
+1.28(+2.21%)
Apr 22, 2005
57.36
58.41
56.86
57.75
3,699,476
+0.69(+1.21%)
Apr 21, 2005
55.97
57.14
55.42
57.06
2,649,792
+1.31(+2.36%)
Apr 20, 2005
57.45
57.49
55.68
55.75
3,077,339
-1.19(-2.09%)
Apr 19, 2005
56.43
57.02
56.43
56.94
4,106,469
+1.03(+1.85%)
Apr 18, 2005
55.26
56.04
54.82
55.90
4,179,097
+0.46(+0.84%)
Apr 15, 2005
57.72
57.72
54.86
55.44
7,483,001
-2.28(-3.94%)
Apr 14, 2005
58.19
58.67
57.62
57.72
5,875,586
+0.04(+0.08%)
Apr 13, 2005
58.66
58.86
57.50
57.67
4,140,728
-1.21(-2.05%)
Apr 12, 2005
60.39
60.69
58.50
58.88
3,968,064
-1.50(-2.48%)
Apr 11, 2005
60.03
60.61
59.32
60.38
2,861,282
+0.35(+0.58%)
Apr 08, 2005
61.24
61.51
59.98
60.03
2,819,258
-1.30(-2.11%)
Apr 07, 2005
61.93
62.06
60.30
61.32
3,873,967
-0.15(-0.24%)
Apr 06, 2005
60.54
61.88
60.29
61.47
3,045,365
+0.76(+1.25%)
Apr 05, 2005
61.32
61.77
60.45
60.71
2,275,687
-0.69(-1.13%)
Apr 04, 2005
62.09
62.70
60.59
61.40
3,933,349
-0.24(-0.38%)
Apr 01, 2005
60.42
61.74
60.33
61.64
3,665,674
+2.08(+3.48%)
Mar 31, 2005
58.45
59.87
58.44
59.56
3,479,764
+1.73(+3.00%)
Mar 30, 2005
57.06
57.87
56.41
57.83
5,253,449
+0.99(+1.74%)
Mar 29, 2005
57.84
58.57
56.79
56.84
3,483,875
-1.22(-2.10%)
Mar 28, 2005
58.10
58.50
57.53
58.06
3,586,651
-0.04(-0.08%)
Mar 24, 2005
58.13
59.20
57.56
58.10
3,930,608
+0.25(+0.42%)
Mar 23, 2005
58.90
58.90
57.45
57.86
3,989,990
-1.66(-2.78%)
Mar 22, 2005
59.96
61.01
59.49
59.51
3,324,915
-0.45(-0.74%)
Mar 21, 2005
60.12
60.60
59.26
59.96
2,700,951
-0.19(-0.32%)
Mar 18, 2005
59.72
60.30
59.37
60.15
3,721,859
+0.83(+1.40%)
Mar 17, 2005
59.24
60.16
59.00
59.32
3,760,228
+0.58(+0.98%)
Mar 16, 2005
58.81
59.81
58.31
58.74
4,159,456
-0.07(-0.12%)
Mar 15, 2005
59.54
59.90
58.65
58.81
2,532,855
-0.55(-0.93%)
Mar 14, 2005
58.89
59.53
58.23
59.36
3,181,486
+0.48(+0.82%)
Mar 11, 2005
57.90
59.62
57.73
58.88
4,321,157
+0.98(+1.69%)
Mar 10, 2005
58.94
58.94
56.62
57.90
4,574,671
-1.41(-2.38%)
Mar 09, 2005
60.27
61.82
59.25
59.31
6,508,228
-0.66(-1.10%)
Mar 08, 2005
60.17
60.64
59.77
59.97
3,236,756
-0.11(-0.17%)
Mar 07, 2005
60.13
60.34
59.09
60.07
2,848,492
-0.06(-0.10%)
Mar 04, 2005
59.79
60.22
59.34
60.13
5,381,804
+0.38(+0.63%)
Mar 03, 2005
59.50
60.16
59.42
59.76
4,390,588
+0.87(+1.47%)
Mar 02, 2005
58.00
59.00
57.62
58.89
4,440,834
+0.85(+1.46%)
Mar 01, 2005
59.11
59.21
56.74
58.04
4,505,697
-1.19(-2.01%)
Feb 28, 2005
60.03
61.34
57.64
59.23
5,984,300
-0.71(-1.18%)
Feb 25, 2005
57.63
60.05
57.63
59.94
7,214,870
+2.09(+3.62%)
Feb 24, 2005
56.81
57.86
56.39
57.85
3,511,282
+1.40(+2.48%)
Feb 23, 2005
56.74
57.27
56.18
56.45
3,472,456
+0.39(+0.69%)
Feb 22, 2005
57.02
57.75
55.79
56.06
6,961,813
-0.74(-1.29%)
Feb 18, 2005
55.72
57.02
55.72
56.80
3,249,089
+1.19(+2.14%)
Feb 17, 2005
56.32
56.44
55.08
55.61
5,594,665
-0.70(-1.24%)
Feb 16, 2005
54.71
56.44
54.41
56.31
3,279,237
+1.77(+3.24%)
Feb 15, 2005
54.69
54.69
54.12
54.54
2,178,849
+0.02(+0.03%)
Feb 14, 2005
55.12
55.20
54.22
54.52
3,357,347
-0.12(-0.22%)
Feb 11, 2005
53.78
54.74
53.37
54.64
3,087,845
+0.86(+1.60%)
Feb 10, 2005
52.94
54.05
52.59
53.78
3,465,147
+1.29(+2.45%)
Feb 09, 2005
52.37
53.10
51.84
52.50
3,645,576
+0.13(+0.25%)
Feb 08, 2005
52.11
52.60
51.80
52.37
3,055,871
+0.13(+0.25%)
Feb 07, 2005
52.37
52.52
51.84
52.23
4,854,221
-0.13(-0.25%)
Feb 04, 2005
52.58
52.58
51.91
52.37
6,238,727
+0.01(+0.02%)
Feb 03, 2005
52.49
52.66
51.84
52.36
5,472,704
-0.26(-0.50%)
Feb 02, 2005
52.21
52.74
52.09
52.62
4,672,879
+0.54(+1.04%)
Feb 01, 2005
52.10
52.71
51.92
52.08
5,083,982
+0.26(+0.51%)
Jan 31, 2005
51.01
52.19
50.53
51.81
2,427,339
+0.67(+1.32%)
Jan 28, 2005
52.00
52.00
50.76
51.14
2,437,388
-1.03(-1.98%)
Jan 27, 2005
51.57
52.23
51.40
52.17
2,862,652
+0.60(+1.17%)
Jan 26, 2005
51.05
51.67
50.70
51.57
2,977,761
+0.50(+0.98%)
Jan 25, 2005
51.67
51.84
50.62
51.07
3,371,507
-0.47(-0.92%)
Jan 24, 2005
51.97
52.17
51.48
51.54
1,799,720
+0.03(+0.05%)
Jan 21, 2005
52.54
52.72
51.52
51.52
3,056,327
+0.08(+0.15%)
Jan 20, 2005
51.84
52.03
50.73
51.44
3,355,976
-0.81(-1.56%)
Jan 19, 2005
52.34
52.76
52.01
52.25
3,527,270
-0.09(-0.17%)
Jan 18, 2005
52.19
52.70
51.85
52.34
3,112,512
+0.63(+1.22%)
Jan 14, 2005
51.36
51.75
50.88
51.71
2,389,883
+0.57(+1.11%)
Jan 13, 2005
50.62
51.91
50.57
51.14
3,155,906
+0.74(+1.46%)
Jan 12, 2005
49.72
50.58
49.39
50.40
4,201,480
+0.71(+1.43%)
Jan 11, 2005
49.91
50.26
49.58
49.70
2,836,615
-0.35(-0.70%)
Jan 10, 2005
50.00
50.88
49.95
50.05
4,884,826
+0.65(+1.31%)
Jan 07, 2005
49.98
49.98
48.65
49.40
4,407,032
-0.27(-0.55%)
Jan 06, 2005
49.03
50.12
49.01
49.67
6,993,788
+0.53(+1.09%)
Jan 05, 2005
50.13
50.56
48.97
49.13
5,936,338
-1.12(-2.23%)
Jan 04, 2005
51.10
51.52
50.19
50.26
5,400,989
-0.75(-1.48%)
Jan 03, 2005
53.72
53.72
50.94
51.01
5,525,234
-2.99(-5.53%)
Dec 31, 2004
53.37
54.10
53.33
54.00
1,832,609
+0.46(+0.87%)
Dec 30, 2004
53.68
53.68
53.20
53.53
1,361,210
-0.32(-0.60%)
Dec 29, 2004
53.65
53.86
53.26
53.85
2,436,474
+0.25(+0.46%)
Dec 28, 2004
53.15
53.92
53.15
53.61
1,640,303
+0.37(+0.69%)
Dec 27, 2004
53.86
53.86
52.98
53.24
4,341,712
-0.61(-1.14%)
Dec 23, 2004
53.57
54.25
53.37
53.85
2,242,799
+0.22(+0.41%)
Dec 22, 2004
53.59
54.01
52.48
53.64
6,459,810
-0.12(-0.23%)
Dec 21, 2004
52.98
54.10
52.95
53.76
3,933,349
+0.74(+1.39%)
Dec 20, 2004
52.63
53.15
52.50
53.02
3,889,954
+0.35(+0.67%)
Dec 17, 2004
52.59
52.79
51.84
52.67
10,825,275
+0.67(+1.30%)
Dec 16, 2004
52.98
52.98
50.60
52.00
26,756,458
-1.89(-3.51%)
Dec 15, 2004
53.03
53.93
52.50
53.89
3,023,896
+0.97(+1.84%)
Dec 14, 2004
53.01
53.25
52.19
52.92
2,362,476
+0.13(+0.25%)
Dec 13, 2004
51.89
52.80
51.85
52.79
2,319,995
+1.11(+2.15%)
Dec 10, 2004
52.76
52.99
51.43
51.67
1,711,561
-1.01(-1.91%)
Dec 09, 2004
52.80
52.80
51.97
52.68
2,130,430
+0.37(+0.70%)
Dec 08, 2004
51.75
52.61
50.91
52.31
2,579,904
+0.49(+0.95%)
Dec 07, 2004
52.50
52.56
51.21
51.82
2,860,368
-0.78(-1.48%)
Dec 06, 2004
53.33
53.33
52.01
52.60
1,948,631
-0.34(-0.65%)
Dec 03, 2004
51.93
53.24
51.88
52.94
3,213,460
+0.60(+1.15%)
Dec 02, 2004
54.42
54.42
51.62
52.34
3,386,124
-2.08(-3.83%)
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
.