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 (%)
Apr 28, 2006
38.89
40.07
38.62
39.39
1,546,777
+0.72(+1.86%)
Apr 27, 2006
38.27
39.34
38.01
38.67
1,271,795
-0.43(-1.10%)
Apr 26, 2006
40.19
40.84
38.99
39.10
1,051,854
-0.88(-2.19%)
Apr 25, 2006
41.46
41.59
39.55
39.98
2,036,562
-1.00(-2.44%)
Apr 24, 2006
41.60
41.65
40.68
40.97
1,153,146
-1.09(-2.58%)
Apr 21, 2006
41.68
42.26
41.53
42.06
1,438,406
+0.64(+1.54%)
Apr 20, 2006
41.63
41.74
40.68
41.42
1,714,416
-0.39(-0.92%)
Apr 19, 2006
40.99
41.87
40.72
41.81
1,257,178
+0.74(+1.79%)
Apr 18, 2006
40.68
41.22
40.55
41.07
1,529,991
+0.96(+2.40%)
Apr 17, 2006
39.73
40.25
39.73
40.11
925,896
+0.60(+1.53%)
Apr 13, 2006
39.34
39.67
38.62
39.50
886,956
+0.17(+0.42%)
Apr 12, 2006
39.24
39.63
38.92
39.34
1,286,183
+0.14(+0.36%)
Apr 11, 2006
39.42
39.71
38.98
39.20
1,174,614
-0.09(-0.22%)
Apr 10, 2006
38.97
39.60
38.89
39.28
1,436,464
+0.82(+2.14%)
Apr 07, 2006
38.53
38.87
37.99
38.46
1,009,031
-0.42(-1.08%)
Apr 06, 2006
39.06
39.24
38.37
38.88
1,119,001
-0.16(-0.40%)
Apr 05, 2006
38.38
39.31
38.24
39.04
1,065,672
+0.57(+1.48%)
Apr 04, 2006
38.44
38.71
38.16
38.47
895,749
-0.11(-0.27%)
Apr 03, 2006
38.79
39.27
38.37
38.57
1,274,878
+0.11(+0.30%)
Mar 31, 2006
38.53
38.59
38.01
38.46
1,220,863
-0.45(-1.15%)
Mar 30, 2006
38.90
39.22
38.29
38.91
1,043,975
+0.18(+0.47%)
Mar 29, 2006
38.08
38.91
38.01
38.72
1,109,751
+0.65(+1.70%)
Mar 28, 2006
38.23
38.66
37.94
38.08
1,007,318
+0.28(+0.74%)
Mar 27, 2006
37.30
37.85
36.92
37.79
1,408,829
+0.25(+0.65%)
Mar 24, 2006
37.09
37.57
36.71
37.55
1,510,920
+0.44(+1.18%)
Mar 23, 2006
36.42
37.27
36.31
37.11
1,125,853
+0.82(+2.27%)
Mar 22, 2006
35.39
36.67
35.39
36.29
1,402,206
+0.73(+2.04%)
Mar 21, 2006
35.26
36.24
35.26
35.56
1,237,764
-0.40(-1.12%)
Mar 20, 2006
36.34
36.79
35.80
35.96
1,271,566
-0.74(-2.00%)
Mar 17, 2006
37.23
37.29
36.60
36.70
1,452,452
-0.17(-0.45%)
Mar 16, 2006
36.06
36.97
35.83
36.87
1,381,308
+0.81(+2.23%)
Mar 15, 2006
35.61
36.30
35.46
36.06
1,110,893
+0.10(+0.27%)
Mar 14, 2006
35.29
36.13
35.06
35.96
1,512,747
+0.69(+1.96%)
Mar 13, 2006
34.94
35.55
34.80
35.27
1,761,922
+1.04(+3.04%)
Mar 10, 2006
33.98
34.76
33.74
34.23
1,117,517
-0.08(-0.23%)
Mar 09, 2006
34.69
34.96
33.92
34.31
1,291,094
-0.18(-0.51%)
Mar 08, 2006
33.80
34.83
33.56
34.48
1,435,551
+0.29(+0.85%)
Mar 07, 2006
35.02
35.02
33.93
34.20
1,599,650
-1.02(-2.89%)
Mar 06, 2006
35.89
36.00
35.18
35.21
1,064,872
-1.07(-2.94%)
Mar 03, 2006
36.34
36.98
36.22
36.28
1,818,106
-0.54(-1.47%)
Mar 02, 2006
36.43
37.22
36.31
36.82
1,233,996
+0.38(+1.03%)
Mar 01, 2006
36.98
37.02
36.33
36.45
1,949,887
-0.37(-1.00%)
Feb 28, 2006
37.15
37.47
36.49
36.81
2,000,476
-0.33(-0.90%)
Feb 27, 2006
37.64
37.92
37.02
37.15
1,223,262
-0.93(-2.44%)
Feb 24, 2006
37.18
38.22
37.04
38.08
1,748,332
+1.34(+3.65%)
Feb 23, 2006
36.78
37.51
36.17
36.74
1,319,414
+0.28(+0.77%)
Feb 22, 2006
36.78
36.92
36.18
36.45
1,082,915
-0.93(-2.48%)
Feb 21, 2006
37.65
37.97
36.90
37.38
1,376,854
+0.57(+1.55%)
Feb 17, 2006
37.02
37.48
36.38
36.81
1,806,915
-0.08(-0.21%)
Feb 16, 2006
36.08
37.13
35.95
36.89
1,360,410
+1.45(+4.10%)
Feb 15, 2006
35.84
36.47
35.22
35.44
1,448,455
-0.18(-0.52%)
Feb 14, 2006
35.21
35.96
34.55
35.62
1,956,853
-0.27(-0.76%)
Feb 13, 2006
36.87
37.13
35.70
35.89
1,541,867
-1.18(-3.19%)
Feb 10, 2006
36.22
37.38
35.30
37.08
2,821,998
+0.95(+2.62%)
Feb 09, 2006
37.74
38.46
36.07
36.13
2,304,008
-1.34(-3.58%)
Feb 08, 2006
37.22
37.85
36.27
37.47
1,963,477
+0.08(+0.21%)
Feb 07, 2006
38.97
39.00
37.35
37.39
2,521,550
-1.78(-4.54%)
Feb 06, 2006
39.41
39.78
38.71
39.17
1,199,280
+0.20(+0.52%)
Feb 03, 2006
39.19
39.38
38.45
38.97
1,085,770
-0.32(-0.82%)
Feb 02, 2006
39.26
39.79
38.66
39.29
1,786,588
-0.20(-0.51%)
Feb 01, 2006
40.47
41.08
39.38
39.49
1,475,748
-1.03(-2.55%)
Jan 31, 2006
40.03
40.75
39.98
40.53
1,267,227
+0.45(+1.11%)
Jan 30, 2006
39.48
40.28
39.41
40.08
1,327,408
+1.20(+3.09%)
Jan 27, 2006
38.97
39.27
38.28
38.88
1,790,356
+0.51(+1.32%)
Jan 26, 2006
38.62
38.75
37.14
38.37
1,791,384
-0.13(-0.34%)
Jan 25, 2006
39.84
39.87
38.08
38.50
2,254,447
-1.16(-2.94%)
Jan 24, 2006
39.06
40.17
39.01
39.67
2,586,070
+0.46(+1.18%)
Jan 23, 2006
38.47
39.35
38.32
39.20
1,628,199
+0.52(+1.34%)
Jan 20, 2006
39.23
39.32
37.95
38.69
1,545,064
+0.43(+1.12%)
Jan 19, 2006
37.09
38.38
36.78
38.26
1,643,158
+1.23(+3.31%)
Jan 18, 2006
37.89
37.99
36.28
37.03
1,508,293
-0.95(-2.49%)
Jan 17, 2006
38.44
38.75
37.79
37.98
1,852,935
+0.17(+0.44%)
Jan 13, 2006
36.61
37.87
36.60
37.81
1,250,212
+0.78(+2.10%)
Jan 12, 2006
37.79
38.42
36.97
37.03
1,451,881
-0.46(-1.24%)
Jan 11, 2006
36.91
37.65
36.60
37.50
1,895,302
+0.30(+0.80%)
Jan 10, 2006
36.87
38.02
36.83
37.20
1,829,868
+0.16(+0.43%)
Jan 09, 2006
37.42
37.51
36.43
37.04
1,734,058
-0.38(-1.01%)
Jan 06, 2006
36.12
37.52
35.92
37.42
3,130,783
+1.83(+5.14%)
Jan 05, 2006
36.38
36.65
35.34
35.59
1,671,707
-1.16(-3.17%)
Jan 04, 2006
35.68
36.95
35.49
36.75
1,853,963
+0.50(+1.38%)
Jan 03, 2006
35.64
36.40
35.51
36.25
1,990,541
+0.96(+2.73%)
Dec 30, 2005
34.90
35.63
34.63
35.29
982,766
+0.04(+0.12%)
Dec 29, 2005
35.75
35.89
35.18
35.25
896,320
-0.56(-1.57%)
Dec 28, 2005
35.09
35.97
34.97
35.81
977,513
+0.72(+2.05%)
Dec 27, 2005
36.30
36.30
34.72
35.09
1,495,275
-1.51(-4.14%)
Dec 23, 2005
36.82
36.87
35.88
36.60
1,046,373
-0.58(-1.55%)
Dec 22, 2005
37.13
37.57
37.00
37.18
1,296,803
+0.27(+0.74%)
Dec 21, 2005
37.04
37.37
36.51
36.91
1,017,481
+0.13(+0.36%)
Dec 20, 2005
36.82
37.03
36.48
36.78
1,017,367
+0.28(+0.77%)
Dec 19, 2005
36.74
37.13
36.22
36.50
1,123,911
-0.22(-0.60%)
Dec 16, 2005
38.06
38.08
36.66
36.72
1,599,079
-1.19(-3.14%)
Dec 15, 2005
38.44
38.44
36.91
37.91
2,288,477
-0.58(-1.50%)
Dec 14, 2005
38.24
38.67
37.68
38.49
1,583,206
+0.17(+0.43%)
Dec 13, 2005
37.92
38.98
37.92
38.32
2,718,766
+0.88(+2.36%)
Dec 12, 2005
37.84
37.89
37.12
37.44
1,652,408
+0.59(+1.59%)
Dec 09, 2005
37.22
37.22
36.20
36.85
1,597,709
-0.50(-1.34%)
Dec 08, 2005
36.52
37.38
36.31
37.35
2,249,879
+0.97(+2.67%)
Dec 07, 2005
36.34
37.19
36.18
36.38
4,163,224
+0.71(+1.99%)
Dec 06, 2005
33.50
35.95
33.36
35.67
4,230,714
+2.30(+6.90%)
Dec 05, 2005
33.62
33.80
33.27
33.36
3,571,121
+0.10(+0.29%)
Dec 02, 2005
33.36
33.50
32.79
33.27
2,606,397
+0.07(+0.21%)
Dec 01, 2005
32.93
33.28
32.72
33.20
4,362,267
+0.47(+1.45%)
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%)
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
.