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
Cameron International
(NY:
)
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 30, 2009
26.70
26.79
24.71
25.58
4,676,258
-0.87(-3.29%)
Apr 29, 2009
25.88
26.83
25.46
26.45
3,032,728
+1.03(+4.05%)
Apr 28, 2009
25.55
25.72
25.11
25.42
3,327,047
-0.51(-1.97%)
Apr 27, 2009
25.49
26.41
25.34
25.93
3,216,678
-0.66(-2.48%)
Apr 24, 2009
25.62
26.80
25.53
26.59
3,463,987
+1.45(+5.77%)
Apr 23, 2009
26.48
26.74
24.48
25.14
5,901,562
-0.90(-3.46%)
Apr 22, 2009
24.78
26.75
24.50
26.04
5,578,637
+0.93(+3.70%)
Apr 21, 2009
23.22
25.14
22.98
25.11
5,730,517
+1.68(+7.17%)
Apr 20, 2009
24.63
25.00
23.30
23.43
4,040,939
-2.02(-7.94%)
Apr 17, 2009
24.84
25.56
24.75
25.45
4,457,722
+0.74(+2.99%)
Apr 16, 2009
24.47
24.75
23.47
24.71
3,752,242
+0.68(+2.83%)
Apr 15, 2009
23.78
24.11
23.39
24.03
2,752,054
+0.13(+0.54%)
Apr 14, 2009
23.96
24.82
23.32
23.90
2,841,245
-0.17(-0.71%)
Apr 13, 2009
23.83
24.25
23.23
24.07
2,596,243
-0.26(-1.07%)
Apr 09, 2009
24.00
24.42
23.72
24.33
2,551,623
+1.04(+4.47%)
Apr 08, 2009
22.89
23.58
22.25
23.29
2,690,432
+0.56(+2.46%)
Apr 07, 2009
22.22
22.93
21.88
22.73
3,109,430
-0.08(-0.35%)
Apr 06, 2009
23.13
23.19
22.20
22.81
3,280,792
-0.71(-3.02%)
Apr 03, 2009
22.93
23.87
22.73
23.52
4,448,901
+0.43(+1.86%)
Apr 02, 2009
22.85
23.75
22.73
23.09
4,378,002
+1.06(+4.81%)
Apr 01, 2009
21.22
22.29
21.01
22.03
5,084,163
+0.10(+0.46%)
Mar 31, 2009
22.42
22.80
21.84
21.93
4,772,142
-0.20(-0.90%)
Mar 30, 2009
22.78
22.78
21.80
22.13
3,766,597
-2.57(-10.40%)
Mar 26, 2009
25.14
25.62
24.42
24.70
4,440,136
+0.14(+0.57%)
Mar 25, 2009
24.48
25.10
23.79
24.56
4,898,226
+0.02(+0.08%)
Mar 24, 2009
24.22
24.97
23.61
24.54
4,536,979
-0.19(-0.77%)
Mar 23, 2009
23.97
24.73
23.74
24.73
4,510,127
+2.14(+9.47%)
Mar 20, 2009
24.09
24.29
22.18
22.59
6,675,256
-0.89(-3.80%)
Mar 19, 2009
22.70
24.43
22.60
23.48
8,033,283
+1.42(+6.42%)
Mar 18, 2009
21.26
22.53
20.91
22.07
5,741,543
+0.26(+1.18%)
Mar 17, 2009
21.18
21.83
20.46
21.81
3,975,190
+0.69(+3.27%)
Mar 16, 2009
20.36
21.63
20.23
21.12
4,825,748
+0.58(+2.82%)
Mar 13, 2009
21.00
21.00
20.33
20.54
0
-0.17(-0.82%)
Mar 12, 2009
19.66
20.82
19.43
20.71
4,751,487
+1.04(+5.29%)
Mar 11, 2009
20.01
20.32
19.27
19.67
4,389,628
-0.58(-2.86%)
Mar 10, 2009
19.70
20.55
19.42
20.25
6,108,671
+1.31(+6.92%)
Mar 09, 2009
18.13
19.60
17.82
18.94
5,838,726
+0.58(+3.16%)
Mar 06, 2009
18.64
18.90
17.71
18.36
0
+0.28(+1.55%)
Mar 05, 2009
18.29
19.05
17.85
18.08
4,709,269
-0.82(-4.34%)
Mar 04, 2009
18.40
19.48
18.40
18.90
5,717,702
+1.58(+9.12%)
Mar 02, 2009
18.72
18.99
17.19
17.32
6,029,986
-1.96(-10.17%)
Feb 27, 2009
18.75
20.00
18.55
19.28
0
-0.03(-0.16%)
Feb 26, 2009
19.12
19.79
18.73
19.31
6,457,050
+0.82(+4.43%)
Feb 25, 2009
19.09
19.41
18.38
18.49
11,068,278
-0.71(-3.70%)
Feb 24, 2009
18.35
19.47
18.02
19.20
7,830,524
+1.06(+5.84%)
Feb 23, 2009
19.67
19.81
18.07
18.14
5,321,232
-1.18(-6.11%)
Feb 21, 2009
19.36
19.72
18.56
19.32
0
+0.00(+0.00%)
Feb 20, 2009
19.36
19.72
18.56
19.32
6,818,217
-0.56(-2.82%)
Feb 19, 2009
20.40
20.65
19.77
19.88
7,586,844
-0.19(-0.95%)
Feb 18, 2009
20.15
20.45
19.75
20.07
6,424,601
+0.17(+0.85%)
Feb 17, 2009
20.73
21.20
19.88
19.90
5,648,367
-1.90(-8.72%)
Feb 14, 2009
21.60
22.45
21.58
21.80
0
+0.00(+0.00%)
Feb 13, 2009
21.60
22.45
21.58
21.80
3,703,895
+0.12(+0.55%)
Feb 12, 2009
21.69
21.82
20.98
21.68
4,063,419
-0.11(-0.50%)
Feb 11, 2009
22.23
22.65
21.17
21.79
4,002,614
-0.16(-0.73%)
Feb 10, 2009
22.26
23.50
21.73
21.95
5,723,457
-1.01(-4.40%)
Feb 09, 2009
23.00
24.22
22.53
22.96
4,175,586
-0.30(-1.29%)
Feb 06, 2009
21.56
23.93
21.48
23.26
5,947,091
+1.34(+6.11%)
Feb 05, 2009
21.24
22.05
20.08
21.92
5,897,197
+0.26(+1.20%)
Feb 04, 2009
21.09
22.30
20.79
21.66
4,971,588
+0.42(+1.98%)
Feb 03, 2009
20.44
21.30
19.57
21.24
7,611,383
-0.74(-3.37%)
Feb 02, 2009
22.97
23.16
21.52
21.98
5,556,119
-1.18(-5.09%)
Jan 30, 2009
24.36
24.62
23.00
23.16
0
-0.62(-2.61%)
Jan 29, 2009
23.63
24.17
23.30
23.78
4,045,017
-0.91(-3.69%)
Jan 28, 2009
23.83
25.00
23.63
24.69
3,474,560
+1.24(+5.29%)
Jan 27, 2009
23.44
23.93
22.68
23.45
3,754,696
-0.09(-0.38%)
Jan 26, 2009
23.08
24.39
22.69
23.54
4,049,888
+0.71(+3.11%)
Jan 24, 2009
20.60
23.29
20.25
22.83
0
+0.00(+0.00%)
Jan 23, 2009
20.60
23.29
20.25
22.83
4,257,788
+1.72(+8.15%)
Jan 22, 2009
21.00
21.76
20.49
21.11
4,207,227
-0.59(-2.72%)
Jan 21, 2009
21.00
21.84
20.36
21.70
5,557,418
+1.07(+5.19%)
Jan 20, 2009
22.17
23.05
20.48
20.63
4,810,506
-1.95(-8.64%)
Jan 16, 2009
23.06
23.06
21.76
22.58
5,716,837
+0.18(+0.80%)
Jan 15, 2009
21.55
22.50
20.74
22.40
4,472,147
+1.16(+5.46%)
Jan 14, 2009
22.33
22.38
20.98
21.24
3,744,609
-1.54(-6.76%)
Jan 13, 2009
22.58
22.92
21.96
22.78
3,751,986
+0.46(+2.06%)
Jan 12, 2009
22.72
23.06
22.11
22.32
2,570,776
-0.82(-3.54%)
Jan 10, 2009
24.27
24.32
22.75
23.14
0
+0.00(+0.00%)
Jan 09, 2009
24.27
24.32
22.75
23.14
2,900,244
-1.13(-4.66%)
Jan 08, 2009
24.27
24.64
23.65
24.27
4,338,321
-0.23(-0.94%)
Jan 07, 2009
24.84
25.05
23.97
24.50
5,207,250
-0.93(-3.66%)
Jan 06, 2009
23.71
25.74
23.71
25.43
7,047,189
+2.16(+9.28%)
Jan 05, 2009
22.03
23.75
21.62
23.27
4,416,240
+1.20(+5.44%)
Jan 02, 2009
20.90
22.31
20.50
22.07
0
+1.57(+7.66%)
Jan 01, 2009
20.31
20.92
20.02
20.50
0
+0.00(+0.00%)
Dec 31, 2008
20.31
20.92
20.02
20.50
2,724,815
+0.06(+0.29%)
Dec 30, 2008
20.02
20.49
19.45
20.44
3,313,936
+0.42(+2.10%)
Dec 29, 2008
19.79
20.13
19.40
20.02
2,015,708
+0.49(+2.51%)
Dec 26, 2008
19.19
19.54
18.82
19.53
1,256,675
+0.48(+2.52%)
Dec 24, 2008
18.43
19.19
18.18
19.05
1,008,003
+0.48(+2.58%)
Dec 23, 2008
18.66
19.26
18.10
18.57
3,101,096
+0.10(+0.54%)
Dec 22, 2008
19.42
20.04
18.20
18.47
4,008,206
-1.43(-7.19%)
Dec 20, 2008
19.00
20.33
18.85
19.90
0
+0.00(+0.00%)
Dec 19, 2008
19.00
20.33
18.85
19.90
4,049,816
+0.53(+2.74%)
Dec 18, 2008
21.55
21.59
19.17
19.37
3,967,803
-2.30(-10.61%)
Dec 17, 2008
21.63
22.01
20.63
21.67
3,319,171
+0.47(+2.22%)
Dec 16, 2008
21.04
21.62
20.09
21.20
3,656,568
+0.43(+2.07%)
Dec 15, 2008
21.40
22.07
20.29
20.77
3,451,082
-0.07(-0.34%)
Dec 13, 2008
19.69
21.28
19.54
20.84
0
+0.00(+0.00%)
Dec 12, 2008
19.69
21.28
19.54
20.84
3,600,096
+0.07(+0.34%)
Dec 11, 2008
21.67
22.65
20.44
20.77
5,132,789
-0.76(-3.53%)
Dec 10, 2008
20.72
21.72
20.60
21.53
5,124,419
+1.28(+6.32%)
Dec 09, 2008
18.30
20.91
18.16
20.25
7,422,494
+1.58(+8.46%)
Dec 08, 2008
18.91
19.49
18.02
18.67
5,357,098
+0.58(+3.21%)
Dec 06, 2008
16.55
18.09
16.15
18.09
0
+0.00(+0.00%)
Dec 05, 2008
16.55
18.09
16.15
18.09
6,780,273
+0.84(+4.87%)
Dec 04, 2008
18.00
18.24
16.93
17.25
6,362,271
-1.17(-6.35%)
Dec 03, 2008
17.76
19.06
17.54
18.42
4,902,264
-0.48(-2.54%)
Dec 02, 2008
18.80
19.15
17.70
18.90
7,092,017
+0.63(+3.45%)
Dec 01, 2008
19.92
19.92
18.23
18.27
4,975,731
-2.83(-13.41%)
Nov 28, 2008
21.62
21.68
20.57
21.10
1,328,698
-0.90(-4.09%)
Nov 26, 2008
20.10
22.04
19.66
22.00
2,900,113
+1.77(+8.75%)
Nov 25, 2008
20.31
20.91
19.44
20.23
3,929,589
+0.12(+0.60%)
Nov 24, 2008
19.06
20.50
18.60
20.11
4,345,213
+1.71(+9.29%)
Nov 21, 2008
17.60
18.50
16.73
18.40
6,176,594
+1.72(+10.31%)
Nov 20, 2008
18.58
19.02
16.60
16.68
6,740,060
-2.73(-14.06%)
Nov 19, 2008
20.70
21.41
19.40
19.41
5,606,396
-1.51(-7.22%)
Nov 18, 2008
19.55
20.99
19.35
20.92
6,912,084
+1.31(+6.68%)
Nov 17, 2008
20.15
20.87
19.55
19.61
7,048,263
-1.01(-4.90%)
Nov 14, 2008
21.50
22.01
20.40
20.62
6,735,480
-1.68(-7.53%)
Nov 13, 2008
20.14
22.33
18.88
22.30
7,261,887
+2.31(+11.56%)
Nov 12, 2008
20.93
21.25
19.98
19.99
4,928,816
-1.47(-6.85%)
Nov 11, 2008
21.89
22.44
21.03
21.46
5,062,090
-1.30(-5.71%)
Nov 10, 2008
24.55
24.98
22.10
22.76
3,588,338
-1.06(-4.45%)
Nov 07, 2008
23.37
23.90
22.70
23.82
4,316,452
+0.63(+2.72%)
Nov 06, 2008
24.87
25.43
22.57
23.19
5,707,322
-2.14(-8.45%)
Nov 05, 2008
26.42
26.95
25.21
25.33
3,667,509
-2.04(-7.45%)
Nov 04, 2008
25.18
27.53
24.69
27.37
5,239,920
+3.16(+13.05%)
Nov 03, 2008
23.22
24.44
23.21
24.21
4,112,945
-0.05(-0.21%)
Oct 31, 2008
23.00
25.45
23.00
24.26
5,548,231
-0.18(-0.74%)
Oct 30, 2008
23.56
24.48
22.12
24.44
5,540,735
+2.50(+11.39%)
Oct 29, 2008
21.01
23.38
19.90
21.94
6,768,624
+1.27(+6.14%)
Oct 28, 2008
20.13
20.67
18.37
20.67
8,028,794
+1.43(+7.43%)
Oct 27, 2008
20.79
21.25
19.14
19.24
5,361,898
-2.05(-9.63%)
Oct 25, 2008
18.99
22.09
17.05
21.29
0
+0.00(+0.00%)
Oct 24, 2008
18.99
22.09
17.05
21.29
5,847,613
-1.63(-7.11%)
Oct 23, 2008
22.38
23.70
21.23
22.92
6,859,192
+1.02(+4.66%)
Oct 22, 2008
24.27
24.73
21.08
21.90
4,717,574
-3.68(-14.39%)
Oct 21, 2008
25.40
27.08
25.35
25.58
4,038,890
-1.57(-5.78%)
Oct 20, 2008
24.70
27.19
24.50
27.15
7,918,304
+3.35(+14.08%)
Oct 17, 2008
24.35
26.23
23.14
23.80
6,428,794
-1.27(-5.07%)
Oct 16, 2008
25.05
26.36
23.02
25.07
7,769,375
-0.05(-0.20%)
Oct 15, 2008
27.96
28.35
24.61
25.12
5,528,325
-4.29(-14.59%)
Oct 14, 2008
32.78
34.34
27.74
29.41
6,204,532
-1.37(-4.45%)
Oct 13, 2008
26.89
30.78
25.80
30.78
6,094,216
+5.54(+21.95%)
Oct 10, 2008
23.99
26.93
20.00
25.24
10,463,841
-0.83(-3.18%)
Oct 09, 2008
29.42
29.75
26.07
26.07
7,043,093
-2.47(-8.65%)
Oct 08, 2008
25.43
29.48
25.25
28.54
10,274,872
+2.14(+8.11%)
Oct 07, 2008
29.58
31.00
26.40
26.40
5,346,583
-2.53(-8.75%)
Oct 06, 2008
30.13
30.25
25.63
28.93
7,293,882
-2.30(-7.36%)
Oct 04, 2008
31.90
33.33
30.88
31.23
0
+0.00(+0.00%)
Oct 03, 2008
31.90
33.33
30.88
31.23
5,738,490
-0.47(-1.48%)
Oct 02, 2008
35.93
36.06
31.22
31.70
6,769,275
-4.86(-13.29%)
Oct 01, 2008
38.24
38.54
35.73
36.56
3,794,508
-1.98(-5.14%)
Sep 30, 2008
36.02
38.76
36.02
38.54
4,587,055
+2.37(+6.55%)
Sep 29, 2008
38.89
92.92
35.06
36.17
5,645,001
-4.28(-10.58%)
Sep 27, 2008
41.67
41.83
39.29
40.45
0
+0.00(+0.00%)
Sep 26, 2008
41.67
41.83
39.29
40.45
0
-2.33(-5.45%)
Sep 25, 2008
42.92
43.17
42.06
42.78
4,195,691
-0.13(-0.30%)
Sep 24, 2008
43.81
44.79
42.73
42.91
4,000,355
-0.57(-1.31%)
Sep 23, 2008
42.42
45.05
42.42
43.48
4,863,632
-0.79(-1.78%)
Sep 22, 2008
44.41
45.66
43.73
44.27
3,068,190
-0.58(-1.29%)
Sep 19, 2008
42.04
45.59
41.52
44.85
0
+4.72(+11.76%)
Sep 18, 2008
40.99
41.75
37.81
40.13
5,707,065
+0.51(+1.29%)
Sep 17, 2008
40.86
41.83
38.60
39.62
5,183,835
-1.37(-3.34%)
Sep 16, 2008
37.66
41.18
36.52
40.99
5,862,664
+2.02(+5.18%)
Sep 15, 2008
38.33
41.07
38.33
38.97
4,114,272
-3.23(-7.65%)
Sep 12, 2008
41.10
42.85
40.89
42.20
4,703,166
+1.17(+2.85%)
Sep 11, 2008
39.75
41.10
38.91
41.03
5,773,605
+0.90(+2.24%)
Sep 10, 2008
39.21
40.66
38.72
40.13
9,810,999
+1.15(+2.95%)
Sep 09, 2008
41.90
42.45
38.97
38.98
7,088,589
-3.74(-8.75%)
Sep 08, 2008
44.14
45.22
42.30
42.72
5,315,461
-0.95(-2.18%)
Sep 06, 2008
42.80
43.97
41.54
43.67
0
+0.00(+0.00%)
Sep 05, 2008
42.80
43.97
41.54
43.67
0
+0.77(+1.79%)
Sep 04, 2008
43.26
43.82
41.97
42.90
4,581,345
-0.66(-1.52%)
Sep 03, 2008
44.43
44.98
42.31
43.56
4,356,302
-0.82(-1.85%)
Sep 02, 2008
44.98
45.25
44.23
44.38
3,639,618
-2.21(-4.74%)
Aug 30, 2008
48.41
48.61
46.57
46.59
0
+0.00(+0.00%)
Aug 29, 2008
48.41
48.61
46.57
46.59
2,629,214
-1.58(-3.28%)
Aug 28, 2008
48.75
48.99
47.14
48.17
2,642,834
-0.33(-0.68%)
Aug 27, 2008
48.44
48.80
47.83
48.50
2,095,763
+0.54(+1.13%)
Aug 26, 2008
47.40
48.43
47.40
47.96
2,321,883
+0.86(+1.83%)
Aug 25, 2008
47.66
48.12
46.65
47.10
2,012,574
-0.51(-1.07%)
Aug 23, 2008
48.93
48.93
47.20
47.61
0
+0.00(+0.00%)
Aug 22, 2008
48.93
48.93
47.20
47.61
2,277,516
-1.14(-2.34%)
Aug 21, 2008
48.86
49.37
47.82
48.75
6,232,804
+0.92(+1.92%)
Aug 20, 2008
46.84
48.12
45.87
47.83
3,713,902
+1.51(+3.26%)
Aug 19, 2008
44.59
46.46
44.24
46.32
2,991,100
+1.63(+3.65%)
Aug 18, 2008
46.33
46.33
44.61
44.69
3,075,326
-1.01(-2.21%)
Aug 16, 2008
46.00
46.43
45.23
45.70
0
+0.00(+0.00%)
Aug 15, 2008
46.00
46.43
45.23
45.70
0
-1.20(-2.56%)
Aug 14, 2008
45.92
47.12
45.73
46.90
2,745,064
-0.25(-0.53%)
Aug 13, 2008
45.48
47.41
45.25
47.15
3,656,026
+1.70(+3.74%)
Aug 12, 2008
46.79
46.80
45.35
45.45
5,341,059
-0.80(-1.73%)
Aug 11, 2008
46.37
47.23
45.10
46.25
4,094,308
+0.59(+1.29%)
Aug 08, 2008
47.36
47.36
45.42
45.66
4,098,784
-2.05(-4.30%)
Aug 07, 2008
48.84
50.04
47.60
47.71
3,351,281
-0.88(-1.81%)
Aug 06, 2008
46.27
48.61
46.27
48.59
3,941,740
+1.63(+3.47%)
Aug 05, 2008
45.20
47.09
44.77
46.96
5,404,850
+1.28(+2.80%)
Aug 04, 2008
48.57
48.87
45.36
45.68
3,827,613
-3.28(-6.70%)
Aug 01, 2008
47.45
49.88
47.42
48.96
3,929,452
+1.20(+2.51%)
Jul 31, 2008
51.00
51.00
47.42
47.76
4,313,143
-2.06(-4.13%)
Jul 30, 2008
48.99
49.89
46.43
49.82
5,596,452
+3.24(+6.96%)
Jul 29, 2008
46.58
47.31
45.58
46.58
4,609,064
-0.61(-1.29%)
Jul 28, 2008
49.56
49.60
47.19
47.19
2,829,444
-0.79(-1.65%)
Jul 25, 2008
47.63
48.75
47.28
47.98
3,148,790
+0.49(+1.03%)
Jul 24, 2008
48.92
49.60
46.00
47.49
6,266,267
-0.91(-1.88%)
Jul 23, 2008
50.01
50.99
47.79
48.40
6,175,149
-1.76(-3.51%)
Jul 22, 2008
53.83
53.98
49.86
50.16
5,790,727
-3.95(-7.30%)
Jul 21, 2008
52.99
54.21
51.31
54.11
2,764,391
+2.20(+4.24%)
Jul 18, 2008
51.63
52.67
50.86
51.91
3,964,794
+0.77(+1.51%)
Jul 17, 2008
51.82
53.25
49.97
51.14
4,442,442
-0.75(-1.45%)
Jul 16, 2008
50.76
51.89
49.85
51.89
4,890,869
+1.04(+2.05%)
Jul 15, 2008
52.57
52.58
50.85
50.85
3,842,128
-1.90(-3.60%)
Jul 14, 2008
51.76
53.23
51.47
52.75
2,693,676
+1.38(+2.69%)
Jul 11, 2008
52.44
53.21
50.84
51.37
2,956,150
-0.38(-0.73%)
Jul 10, 2008
51.23
52.00
49.28
51.75
3,015,336
+1.65(+3.29%)
Jul 09, 2008
52.09
52.86
49.84
50.10
3,122,968
-1.59(-3.08%)
Jul 08, 2008
52.24
52.47
50.10
51.69
3,476,797
-1.07(-2.03%)
Jul 07, 2008
52.93
54.22
51.54
52.76
3,499,522
-0.21(-0.40%)
Jul 04, 2008
54.29
55.02
51.20
52.97
2,660,830
+0.00(+0.00%)
Jul 03, 2008
54.29
55.02
51.20
52.97
2,660,830
-1.40(-2.57%)
Jul 02, 2008
58.53
58.53
54.13
54.37
3,778,873
-3.30(-5.72%)
Jul 01, 2008
56.73
57.73
55.54
57.67
5,609,149
+2.32(+4.19%)
Jun 30, 2008
55.66
56.40
55.09
55.35
2,921,852
+0.44(+0.80%)
Jun 27, 2008
54.72
55.33
54.19
54.91
2,447,948
+0.58(+1.07%)
Jun 26, 2008
54.53
55.13
53.11
54.33
3,669,401
+0.16(+0.30%)
Jun 25, 2008
54.38
54.79
52.44
54.17
3,781,634
-0.65(-1.19%)
Jun 24, 2008
56.84
56.84
54.74
54.82
2,527,317
-1.49(-2.65%)
Jun 23, 2008
54.49
56.31
54.16
56.31
2,507,720
+1.75(+3.21%)
Jun 20, 2008
55.82
56.33
54.19
54.56
3,145,437
-0.66(-1.20%)
Jun 19, 2008
55.50
56.27
54.65
55.22
6,565,576
+0.41(+0.75%)
Jun 18, 2008
54.18
54.96
53.20
54.81
2,881,484
-0.03(-0.05%)
Jun 17, 2008
54.73
54.94
53.72
54.84
3,243,425
+0.28(+0.51%)
Jun 16, 2008
55.26
55.69
54.25
54.56
3,058,021
-0.47(-0.85%)
Jun 13, 2008
53.64
55.50
53.52
55.03
3,094,553
+1.17(+2.17%)
Jun 12, 2008
55.28
55.28
53.53
53.86
2,823,496
-1.58(-2.85%)
Jun 11, 2008
56.24
56.97
53.98
55.44
3,766,169
-0.02(-0.04%)
Jun 10, 2008
55.48
57.25
54.55
55.46
2,748,634
-1.81(-3.16%)
Jun 09, 2008
55.92
57.47
55.69
57.27
3,461,446
+2.02(+3.66%)
Jun 06, 2008
56.00
57.27
55.25
55.25
4,816,881
-0.18(-0.32%)
Jun 05, 2008
52.51
55.51
52.51
55.43
4,552,654
+3.41(+6.56%)
Jun 04, 2008
51.49
52.95
51.05
52.02
2,850,218
+0.01(+0.02%)
Jun 03, 2008
52.57
53.93
51.71
52.01
3,398,389
-0.90(-1.70%)
Jun 02, 2008
52.56
54.20
52.56
52.91
2,852,099
-0.32(-0.60%)
May 30, 2008
52.15
53.67
52.04
53.23
2,840,074
+1.33(+2.56%)
May 29, 2008
53.22
53.56
51.62
51.90
3,041,739
-1.64(-3.06%)
May 28, 2008
52.11
53.64
51.02
53.54
2,192,471
+1.39(+2.67%)
May 27, 2008
51.88
52.99
51.26
52.15
3,054,844
-0.33(-0.63%)
May 26, 2008
53.51
53.76
51.39
52.48
0
+0.00(+0.00%)
May 23, 2008
53.51
53.76
51.39
52.48
3,709,188
-0.37(-0.70%)
May 22, 2008
55.59
55.62
52.21
52.85
5,244,956
-2.56(-4.62%)
May 21, 2008
55.43
57.23
55.00
55.41
5,054,841
+0.21(+0.38%)
May 20, 2008
55.24
56.03
54.06
55.20
3,854,419
+0.03(+0.05%)
May 19, 2008
55.88
56.52
54.77
55.17
3,354,804
-0.67(-1.20%)
May 16, 2008
54.84
55.84
54.36
55.84
4,422,479
+2.17(+4.04%)
May 15, 2008
52.52
53.70
51.68
53.67
3,633,813
+1.85(+3.57%)
May 14, 2008
53.49
53.50
51.56
51.82
4,828,020
-1.34(-2.52%)
May 13, 2008
51.74
53.38
50.55
53.16
4,107,620
+1.75(+3.40%)
May 12, 2008
52.33
52.39
50.51
51.41
4,444,199
-0.35(-0.68%)
May 09, 2008
50.46
52.00
49.60
51.76
2,267,893
+1.29(+2.56%)
May 08, 2008
48.27
50.50
47.74
50.47
3,439,746
+2.63(+5.50%)
May 07, 2008
49.71
49.71
47.67
47.84
3,443,571
-1.53(-3.10%)
May 06, 2008
48.36
49.70
48.14
49.37
3,222,443
+0.93(+1.92%)
May 05, 2008
47.97
48.89
47.77
48.44
3,564,112
+0.79(+1.66%)
May 02, 2008
48.40
48.51
47.38
47.65
4,633,033
+0.00(+0.00%)
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
.