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
BP Plc ADR
(NY:
BP
)
35.56
-0.11 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
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, 2007
34.99
34.99
34.57
34.71
7,562,320
+0.20(+0.58%)
Nov 29, 2007
34.37
34.82
34.29
34.51
6,262,304
-0.08(-0.23%)
Nov 28, 2007
34.09
34.61
34.02
34.59
6,430,175
+0.82(+2.42%)
Nov 27, 2007
33.61
33.79
33.31
33.77
6,285,424
+0.13(+0.40%)
Nov 26, 2007
34.25
34.55
33.60
33.64
6,437,471
-0.39(-1.14%)
Nov 23, 2007
33.77
34.15
33.64
34.02
2,619,936
+0.10(+0.28%)
Nov 21, 2007
34.40
34.51
33.88
33.93
6,492,648
-0.33(-0.97%)
Nov 20, 2007
33.66
34.45
33.64
34.26
8,985,627
+0.72(+2.13%)
Nov 19, 2007
34.24
34.30
33.37
33.55
10,085,610
-1.02(-2.95%)
Nov 16, 2007
34.71
34.76
34.25
34.57
7,782,480
+0.53(+1.56%)
Nov 15, 2007
34.47
34.67
33.84
34.04
9,110,586
-1.07(-3.04%)
Nov 14, 2007
35.52
35.60
34.96
35.11
5,344,373
-0.03(-0.10%)
Nov 13, 2007
34.45
35.16
34.39
35.14
8,791,542
+0.73(+2.14%)
Nov 12, 2007
34.63
34.82
34.40
34.40
9,710,575
-1.44(-4.02%)
Nov 09, 2007
36.09
36.19
35.60
35.85
7,090,647
-0.84(-2.30%)
Nov 08, 2007
36.90
37.06
36.29
36.69
9,980,193
-0.36(-0.97%)
Nov 07, 2007
37.81
38.05
37.03
37.05
11,032,024
-0.98(-2.57%)
Nov 06, 2007
38.05
38.06
37.65
38.03
9,192,991
+0.43(+1.16%)
Nov 05, 2007
37.46
37.79
37.24
37.59
12,530,272
+0.19(+0.51%)
Nov 02, 2007
37.27
37.60
37.10
37.40
14,432,952
+0.95(+2.60%)
Nov 01, 2007
37.21
37.21
36.42
36.45
9,076,512
-0.76(-2.04%)
Oct 31, 2007
36.67
37.32
36.59
37.21
7,957,383
+0.65(+1.77%)
Oct 30, 2007
37.01
37.03
36.52
36.56
6,952,838
-0.75(-2.01%)
Oct 29, 2007
37.37
37.49
37.20
37.31
7,624,112
+0.20(+0.54%)
Oct 26, 2007
36.89
37.13
36.71
37.11
14,801,625
+0.92(+2.53%)
Oct 25, 2007
36.23
36.27
35.82
36.19
7,879,444
+0.14(+0.38%)
Oct 24, 2007
36.07
36.21
35.68
36.06
11,343,770
+0.06(+0.17%)
Oct 23, 2007
36.05
36.10
35.72
35.99
9,559,824
+0.74(+2.11%)
Oct 22, 2007
35.06
35.31
34.84
35.25
9,004,928
-0.46(-1.30%)
Oct 19, 2007
36.35
36.35
35.63
35.71
12,188,002
-0.55(-1.53%)
Oct 18, 2007
35.96
36.33
35.88
36.27
7,656,201
+0.17(+0.48%)
Oct 17, 2007
36.31
36.37
35.73
36.09
9,996,403
-0.31(-0.86%)
Oct 16, 2007
36.55
36.58
36.38
36.41
11,924,240
+0.19(+0.51%)
Oct 15, 2007
36.67
36.69
36.03
36.22
13,185,668
+0.23(+0.65%)
Oct 12, 2007
35.60
36.05
35.50
35.99
21,170,778
+1.72(+5.03%)
Oct 11, 2007
34.43
34.86
34.12
34.27
10,906,487
+0.22(+0.66%)
Oct 10, 2007
33.77
34.23
33.75
34.04
9,636,430
+0.08(+0.24%)
Oct 09, 2007
33.51
34.01
33.49
33.96
7,994,483
+0.73(+2.18%)
Oct 08, 2007
33.30
33.38
33.02
33.24
3,964,440
-0.26(-0.78%)
Oct 05, 2007
33.42
33.52
33.34
33.50
7,047,335
+0.48(+1.46%)
Oct 04, 2007
33.06
33.09
32.71
33.02
9,946,312
+0.75(+2.34%)
Oct 03, 2007
32.08
32.54
32.08
32.26
8,681,483
-0.53(-1.63%)
Oct 02, 2007
32.60
32.88
32.52
32.80
6,723,934
-0.42(-1.25%)
Oct 01, 2007
33.03
33.31
32.88
33.21
5,437,246
+0.12(+0.38%)
Sep 28, 2007
33.03
33.27
32.78
33.09
5,581,066
+0.20(+0.59%)
Sep 27, 2007
32.92
33.03
32.68
32.89
5,965,838
+0.16(+0.50%)
Sep 26, 2007
32.94
33.05
32.47
32.73
8,817,552
-0.35(-1.05%)
Sep 25, 2007
32.94
33.08
32.81
33.08
12,369,079
-0.91(-2.68%)
Sep 24, 2007
34.25
34.29
33.95
33.99
4,844,519
-0.08(-0.24%)
Sep 21, 2007
34.50
34.40
34.01
34.07
8,528,525
+0.17(+0.51%)
Sep 20, 2007
33.95
34.09
33.84
33.90
5,754,569
+0.25(+0.74%)
Sep 19, 2007
33.49
34.04
33.47
33.65
8,768,185
+0.28(+0.83%)
Sep 18, 2007
32.52
33.51
32.60
33.37
7,913,371
+0.78(+2.39%)
Sep 17, 2007
32.60
32.81
32.37
32.60
4,728,404
-0.23(-0.70%)
Sep 14, 2007
32.61
33.05
32.52
32.83
6,023,057
-0.36(-1.08%)
Sep 13, 2007
33.15
33.36
33.07
33.18
5,165,405
+0.06(+0.19%)
Sep 12, 2007
32.74
33.20
32.70
33.12
9,186,854
+0.11(+0.35%)
Sep 11, 2007
32.56
33.04
32.52
33.01
7,845,882
+0.40(+1.23%)
Sep 10, 2007
32.81
32.82
32.28
32.61
7,055,383
+0.06(+0.19%)
Sep 07, 2007
32.63
32.75
32.33
32.54
8,461,036
-0.07(-0.22%)
Sep 06, 2007
32.64
32.80
32.49
32.62
6,368,046
+0.16(+0.50%)
Sep 05, 2007
32.37
32.52
32.19
32.45
5,716,842
-0.05(-0.16%)
Sep 04, 2007
31.88
32.61
31.85
32.51
7,386,665
+0.37(+1.14%)
Aug 31, 2007
32.26
32.32
32.01
32.14
6,018,865
+0.45(+1.43%)
Aug 30, 2007
31.32
31.94
31.29
31.69
7,113,776
+0.08(+0.24%)
Aug 29, 2007
31.18
31.62
31.08
31.61
6,394,454
+0.68(+2.21%)
Aug 28, 2007
31.51
31.59
30.89
30.93
5,813,255
-0.90(-2.83%)
Aug 27, 2007
31.96
31.96
31.65
31.83
3,567,682
-0.16(-0.49%)
Aug 24, 2007
31.51
32.04
31.69
31.99
8,890,700
+0.55(+1.76%)
Aug 23, 2007
31.44
31.52
31.09
31.43
6,261,145
+0.29(+0.93%)
Aug 22, 2007
30.95
31.19
30.85
31.14
5,899,188
+0.58(+1.90%)
Aug 21, 2007
30.52
30.71
30.38
30.56
6,303,282
-0.26(-0.85%)
Aug 20, 2007
31.06
31.07
30.39
30.82
7,254,859
+0.01(+0.03%)
Aug 17, 2007
30.49
30.98
30.33
30.81
10,722,173
+0.75(+2.51%)
Aug 16, 2007
30.13
30.17
29.15
30.06
16,182,504
-0.33(-1.08%)
Aug 15, 2007
30.49
31.06
30.35
30.39
10,297,176
-0.44(-1.44%)
Aug 14, 2007
31.41
31.47
30.79
30.83
7,660,393
-0.41(-1.30%)
Aug 13, 2007
31.10
31.60
31.17
31.24
8,614,038
+0.11(+0.37%)
Aug 10, 2007
31.17
31.23
30.57
31.12
10,450,686
-0.20(-0.62%)
Aug 09, 2007
31.62
31.86
31.25
31.32
12,721,033
-1.17(-3.61%)
Aug 08, 2007
31.97
32.78
32.03
32.49
12,848,740
+0.04(+0.12%)
Aug 07, 2007
31.71
32.68
31.69
32.45
10,996,706
+0.23(+0.71%)
Aug 06, 2007
32.04
32.23
31.55
32.22
13,848,047
+0.50(+1.56%)
Aug 03, 2007
32.09
32.67
31.70
31.73
11,904,302
-1.18(-3.60%)
Aug 02, 2007
33.00
33.01
32.50
32.91
12,100,646
-0.34(-1.03%)
Aug 01, 2007
33.35
33.56
32.61
33.26
13,668,311
+0.14(+0.43%)
Jul 31, 2007
33.37
33.73
33.06
33.11
8,888,462
-0.24(-0.73%)
Jul 30, 2007
33.18
33.43
32.92
33.36
8,045,527
+0.22(+0.66%)
Jul 27, 2007
33.70
33.84
32.82
33.14
13,592,426
-0.69(-2.05%)
Jul 26, 2007
34.45
34.51
33.29
33.83
12,899,245
-0.81(-2.33%)
Jul 25, 2007
34.42
34.69
34.09
34.63
9,195,110
+0.14(+0.40%)
Jul 24, 2007
34.93
35.16
34.40
34.50
9,993,747
-1.01(-2.85%)
Jul 23, 2007
35.43
35.63
35.19
35.51
6,889,895
+0.26(+0.74%)
Jul 20, 2007
35.41
35.45
35.00
35.24
8,453,354
-0.25(-0.70%)
Jul 19, 2007
35.38
35.54
35.36
35.49
7,453,156
-0.07(-0.19%)
Jul 18, 2007
35.24
35.56
35.19
35.56
7,940,618
+0.29(+0.81%)
Jul 17, 2007
35.50
35.55
35.20
35.27
6,272,472
-0.00(-0.01%)
Jul 16, 2007
35.45
35.52
35.06
35.28
6,684,111
-0.51(-1.43%)
Jul 13, 2007
35.56
35.90
35.55
35.79
6,453,559
+0.11(+0.31%)
Jul 12, 2007
35.27
35.72
35.26
35.68
7,608,736
+0.37(+1.05%)
Jul 11, 2007
35.11
35.35
35.05
35.31
7,747,373
+0.18(+0.52%)
Jul 10, 2007
35.34
35.45
35.06
35.13
9,740,388
-0.22(-0.62%)
Jul 09, 2007
35.27
35.48
35.21
35.34
6,187,168
+0.28(+0.79%)
Jul 06, 2007
35.02
35.19
34.99
35.07
9,846,593
+0.28(+0.80%)
Jul 05, 2007
35.24
35.23
34.56
34.79
6,625,006
-0.28(-0.80%)
Jul 03, 2007
35.06
35.13
34.91
35.07
4,262,271
+0.10(+0.29%)
Jul 02, 2007
34.82
35.01
34.76
34.97
10,371,318
+0.55(+1.61%)
Jun 29, 2007
34.42
34.59
34.23
34.42
7,871,966
+0.16(+0.47%)
Jun 28, 2007
34.23
34.38
34.14
34.26
11,414,748
+0.41(+1.20%)
Jun 27, 2007
33.50
33.85
33.45
33.85
10,461,595
+0.26(+0.78%)
Jun 26, 2007
34.02
34.02
33.44
33.59
10,545,501
+0.14(+0.41%)
Jun 25, 2007
33.58
33.73
33.28
33.45
13,616,623
+0.17(+0.50%)
Jun 22, 2007
33.54
33.65
33.02
33.28
12,762,501
+0.25(+0.77%)
Jun 21, 2007
33.11
33.17
32.83
33.03
10,580,204
+0.16(+0.49%)
Jun 20, 2007
33.37
33.40
32.80
32.87
9,323,718
-0.39(-1.18%)
Jun 19, 2007
33.39
33.39
33.10
33.26
11,991,829
+0.21(+0.64%)
Jun 18, 2007
33.20
33.24
33.02
33.05
7,414,960
-0.01(-0.03%)
Jun 15, 2007
33.29
33.42
33.01
33.06
14,265,278
+0.21(+0.62%)
Jun 14, 2007
32.67
32.91
32.62
32.85
5,714,537
+0.24(+0.73%)
Jun 13, 2007
32.35
32.63
32.26
32.62
8,515,530
+0.67(+2.11%)
Jun 12, 2007
32.41
32.50
31.90
31.94
9,742,274
-0.11(-0.36%)
Jun 11, 2007
31.80
32.21
31.77
32.06
5,507,459
+0.10(+0.33%)
Jun 08, 2007
31.95
31.95
31.59
31.95
7,069,633
+0.38(+1.19%)
Jun 07, 2007
31.69
32.04
31.46
31.58
6,768,327
-0.26(-0.81%)
Jun 06, 2007
32.06
32.17
31.73
31.83
5,213,359
-0.35(-1.10%)
Jun 05, 2007
32.33
32.38
32.04
32.19
7,067,858
-0.43(-1.32%)
Jun 04, 2007
32.38
32.71
32.38
32.62
9,988,635
+0.36(+1.11%)
Jun 01, 2007
31.82
32.31
31.82
32.26
7,406,408
+0.29(+0.90%)
May 31, 2007
31.98
32.27
31.88
31.97
7,268,664
-0.25(-0.77%)
May 30, 2007
31.76
32.25
31.67
32.22
7,341,089
+0.13(+0.42%)
May 29, 2007
32.29
32.41
31.99
32.09
5,357,006
-0.25(-0.77%)
May 25, 2007
32.12
32.33
32.08
32.33
6,282,639
+0.25(+0.77%)
May 24, 2007
32.63
32.73
31.93
32.09
7,215,044
-0.42(-1.31%)
May 23, 2007
32.88
32.89
32.48
32.51
7,891,338
-0.02(-0.06%)
May 22, 2007
33.03
32.93
32.51
32.53
7,810,270
-0.60(-1.81%)
May 21, 2007
33.40
33.38
33.05
33.13
11,173,830
+0.26(+0.78%)
May 18, 2007
32.83
33.02
32.73
32.87
9,019,870
+0.59(+1.82%)
May 17, 2007
31.85
32.43
31.73
32.29
8,694,815
+0.62(+1.94%)
May 16, 2007
31.77
31.77
31.34
31.67
5,605,496
+0.13(+0.41%)
May 15, 2007
31.65
31.89
31.54
31.54
6,465,353
-0.30(-0.93%)
May 14, 2007
31.69
31.96
31.70
31.84
5,472,545
+0.06(+0.20%)
May 11, 2007
31.61
31.89
31.61
31.78
6,546,619
+0.29(+0.91%)
May 10, 2007
31.97
31.99
31.41
31.49
8,208,802
-0.77(-2.40%)
May 09, 2007
32.21
32.32
31.97
32.26
6,836,481
-0.36(-1.10%)
May 08, 2007
32.43
32.63
32.35
32.62
6,241,911
-0.12(-0.36%)
May 07, 2007
32.64
32.77
32.54
32.74
4,657,353
+0.05(+0.16%)
May 04, 2007
32.83
33.15
32.59
32.69
6,744,849
-0.05(-0.15%)
May 03, 2007
32.85
32.87
32.61
32.73
6,531,276
+0.31(+0.96%)
May 02, 2007
32.08
32.44
32.04
32.42
6,822,861
+0.31(+0.95%)
May 01, 2007
32.32
32.42
32.03
32.12
8,686,157
+0.00(+0.00%)
Apr 30, 2007
32.37
32.52
32.12
32.12
7,759,691
-0.19(-0.59%)
Apr 27, 2007
32.18
32.41
32.07
32.31
5,828,241
-0.14(-0.44%)
Apr 26, 2007
32.53
32.63
32.33
32.45
7,435,412
-0.47(-1.42%)
Apr 25, 2007
32.72
32.94
32.65
32.92
8,677,023
+0.59(+1.83%)
Apr 24, 2007
32.82
32.84
32.31
32.33
8,731,045
-0.47(-1.43%)
Apr 23, 2007
32.93
33.28
32.77
32.80
6,838,436
+0.03(+0.10%)
Apr 20, 2007
32.69
32.82
32.53
32.76
8,035,320
+0.01(+0.03%)
Apr 19, 2007
32.48
32.79
32.47
32.75
8,628,171
-0.14(-0.42%)
Apr 18, 2007
32.88
32.99
32.80
32.89
7,264,106
-0.03(-0.10%)
Apr 17, 2007
33.16
33.20
32.86
32.93
9,026,726
+0.12(+0.36%)
Apr 16, 2007
32.86
32.88
32.64
32.81
7,634,353
+0.17(+0.51%)
Apr 13, 2007
32.62
32.73
32.47
32.64
10,191,427
+0.48(+1.48%)
Apr 12, 2007
31.65
32.16
31.57
32.16
7,972,019
+0.67(+2.14%)
Apr 11, 2007
31.69
31.85
31.42
31.49
8,016,779
+0.09(+0.27%)
Apr 10, 2007
31.24
31.41
31.21
31.40
5,338,109
+0.47(+1.51%)
Apr 09, 2007
30.97
31.29
30.89
30.94
3,313,865
-0.20(-0.63%)
Apr 05, 2007
31.19
31.32
31.11
31.13
4,798,723
+0.08(+0.25%)
Apr 04, 2007
30.83
31.06
30.74
31.06
5,073,394
-0.04(-0.14%)
Apr 03, 2007
31.05
31.16
30.91
31.10
6,345,619
+0.07(+0.22%)
Apr 02, 2007
31.18
31.20
30.90
31.03
5,694,277
+0.14(+0.45%)
Mar 30, 2007
31.12
31.12
30.84
30.89
9,071,369
-0.48(-1.52%)
Mar 29, 2007
31.37
31.42
31.17
31.37
10,929,016
+0.50(+1.62%)
Mar 28, 2007
31.14
31.20
30.85
30.87
13,168,909
+0.21(+0.70%)
Mar 27, 2007
30.63
30.75
30.50
30.65
6,762,289
-0.07(-0.22%)
Mar 26, 2007
30.81
30.82
30.53
30.72
10,012,858
+0.33(+1.08%)
Mar 23, 2007
30.14
30.57
30.11
30.39
11,140,256
+0.69(+2.31%)
Mar 22, 2007
29.48
29.92
29.41
29.71
9,096,520
+0.36(+1.24%)
Mar 21, 2007
28.99
29.43
28.87
29.34
7,519,947
+0.58(+2.02%)
Mar 20, 2007
28.58
28.77
28.51
28.76
4,660,916
+0.09(+0.30%)
Mar 19, 2007
28.51
28.82
28.44
28.67
5,984,882
+0.25(+0.89%)
Mar 16, 2007
28.51
28.68
28.32
28.42
5,379,608
-0.08(-0.27%)
Mar 15, 2007
28.31
28.68
28.27
28.50
7,490,120
-0.10(-0.33%)
Mar 14, 2007
28.41
28.63
28.15
28.59
14,115,355
+0.09(+0.30%)
Mar 13, 2007
29.09
29.13
28.46
28.51
11,252,597
-0.58(-2.00%)
Mar 12, 2007
28.92
29.14
28.88
29.09
7,612,605
-0.11(-0.36%)
Mar 09, 2007
29.01
29.19
28.92
29.19
10,785,307
+0.22(+0.76%)
Mar 08, 2007
29.06
29.16
28.94
28.98
9,136,133
+0.02(+0.08%)
Mar 07, 2007
28.39
29.09
28.35
28.95
17,204,182
+0.55(+1.93%)
Mar 06, 2007
28.19
28.44
28.10
28.40
12,048,629
+0.35(+1.24%)
Mar 05, 2007
27.99
28.45
27.97
28.05
13,369,480
-0.62(-2.15%)
Mar 02, 2007
28.90
29.00
28.55
28.67
10,311,108
-0.46(-1.59%)
Mar 01, 2007
29.10
29.34
28.78
29.13
11,624,093
-0.23(-0.78%)
Feb 28, 2007
29.73
29.75
29.25
29.36
10,371,471
-0.16(-0.53%)
Feb 27, 2007
30.08
30.27
29.39
29.52
10,361,201
-0.96(-3.16%)
Feb 26, 2007
30.66
30.73
30.37
30.48
9,007,950
+0.35(+1.16%)
Feb 23, 2007
30.00
30.25
29.92
30.13
11,424,044
+0.65(+2.22%)
Feb 22, 2007
29.25
29.52
29.19
29.48
9,500,195
+0.14(+0.47%)
Feb 21, 2007
29.37
29.43
29.09
29.34
8,337,586
-0.37(-1.25%)
Feb 20, 2007
29.56
29.77
29.53
29.71
6,122,194
-0.18(-0.61%)
Feb 16, 2007
29.87
30.01
29.79
29.90
5,187,621
-0.21(-0.68%)
Feb 15, 2007
30.07
30.13
29.90
30.10
6,657,493
+0.12(+0.41%)
Feb 14, 2007
29.94
30.09
29.79
29.98
7,516,273
+0.01(+0.03%)
Feb 13, 2007
29.57
29.99
29.55
29.97
7,888,775
+0.30(+1.01%)
Feb 12, 2007
29.68
29.74
29.61
29.67
7,012,100
-0.34(-1.14%)
Feb 09, 2007
30.08
30.18
29.97
30.01
7,773,153
-0.29(-0.94%)
Feb 08, 2007
29.85
30.36
29.84
30.30
10,202,958
+0.01(+0.03%)
Feb 07, 2007
30.49
30.52
30.16
30.29
6,756,630
+0.11(+0.36%)
Feb 06, 2007
30.07
30.28
30.02
30.18
7,918,610
-0.26(-0.85%)
Feb 05, 2007
30.40
30.51
30.34
30.44
7,256,089
+0.07(+0.22%)
Feb 02, 2007
30.23
30.43
30.06
30.37
5,683,936
-0.05(-0.17%)
Feb 01, 2007
30.40
30.55
30.31
30.42
7,104,134
+0.12(+0.39%)
Jan 31, 2007
29.97
30.36
29.82
30.30
12,464,670
-0.04(-0.14%)
Jan 30, 2007
30.10
30.42
30.04
30.34
8,161,947
+0.37(+1.23%)
Jan 29, 2007
30.14
30.25
29.96
29.98
7,051,107
-0.43(-1.41%)
Jan 26, 2007
30.49
30.55
30.22
30.41
5,370,596
+0.04(+0.13%)
Jan 25, 2007
30.79
30.79
30.33
30.37
6,066,442
-0.67(-2.17%)
Jan 24, 2007
31.13
31.18
30.75
31.04
8,775,005
-0.08(-0.25%)
Jan 23, 2007
30.79
31.16
30.77
31.12
9,269,434
+0.62(+2.05%)
Jan 22, 2007
30.89
30.94
30.37
30.49
6,007,756
-0.29(-0.95%)
Jan 19, 2007
30.44
30.80
30.44
30.78
7,794,951
+0.43(+1.43%)
Jan 18, 2007
30.67
30.75
30.18
30.35
11,711,395
+0.01(+0.03%)
Jan 17, 2007
29.92
30.39
29.92
30.34
11,225,560
+0.15(+0.49%)
Jan 16, 2007
30.71
30.77
30.07
30.19
10,234,397
-0.65(-2.10%)
Jan 12, 2007
29.75
30.91
29.69
30.84
20,909,148
+1.46(+4.95%)
Jan 11, 2007
29.58
29.94
29.37
29.39
12,465,927
+0.06(+0.20%)
Jan 10, 2007
29.55
29.59
29.24
29.33
10,259,548
-0.46(-1.55%)
Jan 09, 2007
29.72
29.93
29.51
29.79
17,333,920
-0.88(-2.88%)
Jan 08, 2007
31.01
31.09
30.58
30.67
7,930,767
-0.32(-1.05%)
Jan 05, 2007
30.97
31.04
30.66
31.00
7,157,371
-0.07(-0.22%)
Jan 04, 2007
31.33
31.35
31.03
31.07
8,988,580
-0.42(-1.32%)
Jan 03, 2007
32.10
32.10
31.37
31.48
11,228,704
-0.53(-1.67%)
Dec 29, 2006
31.97
32.16
31.94
32.01
2,720,719
-0.05(-0.15%)
Dec 28, 2006
32.03
32.12
31.92
32.06
3,271,527
-0.06(-0.19%)
Dec 27, 2006
32.10
32.18
31.98
32.12
4,380,062
+0.31(+0.98%)
Dec 26, 2006
31.94
31.94
31.62
31.81
2,736,019
+0.07(+0.23%)
Dec 22, 2006
32.11
32.11
31.69
31.74
3,946,834
-0.18(-0.57%)
Dec 21, 2006
31.74
31.93
31.59
31.92
6,217,978
+0.00(+0.00%)
Dec 20, 2006
32.18
32.24
31.92
31.92
6,047,369
-0.47(-1.44%)
Dec 19, 2006
32.06
32.56
32.01
32.39
6,119,260
+0.54(+1.71%)
Dec 18, 2006
32.32
32.39
31.84
31.85
7,868,937
-0.54(-1.66%)
Dec 15, 2006
32.57
32.60
32.27
32.39
4,463,270
-0.09(-0.26%)
Dec 14, 2006
32.32
32.53
32.29
32.47
10,760,684
-0.25(-0.77%)
Dec 13, 2006
32.50
32.76
32.42
32.73
5,695,883
+0.16(+0.50%)
Dec 12, 2006
32.62
32.74
32.38
32.56
5,400,148
-0.02(-0.07%)
Dec 11, 2006
32.38
32.79
32.37
32.59
4,302,093
-0.10(-0.29%)
Dec 08, 2006
32.70
32.86
32.58
32.68
7,681,561
+0.16(+0.48%)
Dec 07, 2006
32.49
32.68
32.30
32.52
6,826,634
+0.10(+0.31%)
Dec 06, 2006
32.52
32.81
32.33
32.42
9,428,724
-0.31(-0.96%)
Dec 05, 2006
32.59
32.81
32.44
32.74
8,171,588
+0.51(+1.57%)
Dec 04, 2006
32.29
32.34
32.06
32.23
5,533,030
-0.17(-0.53%)
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
.