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
Cabot Oil & Gas
(NY:
COG
)
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 (%)
Dec 31, 2010
34.46
34.82
34.28
34.62
998,169
+0.15(+0.42%)
Dec 30, 2010
34.27
34.83
34.26
34.48
1,109,470
+0.31(+0.91%)
Dec 29, 2010
33.81
34.27
33.71
34.16
1,200,228
+0.48(+1.44%)
Dec 28, 2010
33.60
33.73
33.41
33.68
592,382
+0.19(+0.57%)
Dec 27, 2010
33.47
33.73
33.20
33.49
1,393,982
-0.29(-0.87%)
Dec 23, 2010
33.52
33.86
33.37
33.78
463,141
+0.16(+0.46%)
Dec 22, 2010
33.87
33.87
33.18
33.62
1,020,221
-0.20(-0.59%)
Dec 21, 2010
33.84
33.94
33.50
33.83
932,467
+0.14(+0.41%)
Dec 20, 2010
33.45
33.73
32.87
33.69
1,131,340
+0.18(+0.55%)
Dec 17, 2010
32.98
33.53
32.77
33.51
2,259,564
+0.58(+1.75%)
Dec 16, 2010
33.09
33.40
32.92
32.93
1,242,890
-0.13(-0.39%)
Dec 15, 2010
33.04
33.61
32.96
33.06
1,145,558
-0.07(-0.22%)
Dec 14, 2010
33.91
33.98
32.87
33.13
1,622,301
-0.67(-1.98%)
Dec 13, 2010
32.66
34.51
32.35
33.80
4,469,606
+1.45(+4.50%)
Dec 10, 2010
32.46
32.62
31.94
32.34
1,542,938
-0.49(-1.50%)
Dec 09, 2010
33.33
33.55
32.01
32.84
2,067,321
-0.19(-0.58%)
Dec 08, 2010
34.19
34.19
32.97
33.03
1,567,412
-1.04(-3.06%)
Dec 07, 2010
34.65
35.04
33.95
34.07
1,167,776
-0.11(-0.32%)
Dec 06, 2010
34.44
34.58
34.07
34.18
1,800,561
-0.29(-0.85%)
Dec 03, 2010
33.57
34.55
33.57
34.48
1,333,969
+0.69(+2.03%)
Dec 02, 2010
32.98
33.95
32.95
33.79
1,757,823
+0.86(+2.61%)
Dec 01, 2010
32.69
32.97
32.47
32.93
1,710,897
+0.94(+2.95%)
Nov 30, 2010
31.53
32.31
31.41
31.99
1,040,649
+0.08(+0.26%)
Nov 29, 2010
31.71
32.04
31.57
31.91
1,905,658
-0.12(-0.37%)
Nov 26, 2010
31.81
32.31
31.80
32.02
570,343
-0.20(-0.62%)
Nov 24, 2010
32.36
32.23
32.23
32.23
1,164,990
+0.39(+1.24%)
Nov 23, 2010
32.35
32.35
31.65
31.83
1,467,539
-1.00(-3.04%)
Nov 22, 2010
32.44
32.87
31.67
32.83
1,428,613
+0.05(+0.17%)
Nov 19, 2010
31.65
32.81
31.39
32.77
2,729,009
+1.29(+4.10%)
Nov 18, 2010
30.90
31.65
30.87
31.48
1,673,293
+0.97(+3.18%)
Nov 17, 2010
30.58
30.78
30.44
30.51
1,047,260
-0.11(-0.36%)
Nov 16, 2010
30.98
31.19
30.30
30.62
1,706,768
-1.02(-3.24%)
Nov 15, 2010
31.65
31.77
31.26
31.65
1,350,243
+0.21(+0.67%)
Nov 12, 2010
31.88
31.92
30.97
31.44
1,354,158
-0.81(-2.52%)
Nov 11, 2010
31.39
32.27
31.30
32.25
1,427,985
+0.49(+1.56%)
Nov 10, 2010
30.89
31.78
30.34
31.76
2,186,186
+0.80(+2.60%)
Nov 09, 2010
31.43
33.20
30.68
30.95
5,429,417
+1.19(+3.99%)
Nov 08, 2010
29.26
29.98
29.22
29.76
1,059,213
+0.33(+1.12%)
Nov 05, 2010
29.27
29.48
28.99
29.44
1,072,201
+0.32(+1.10%)
Nov 04, 2010
28.80
29.24
28.74
29.12
1,563,064
+0.76(+2.68%)
Nov 03, 2010
28.06
28.49
27.80
28.36
1,685,263
+0.45(+1.60%)
Nov 02, 2010
27.95
27.97
27.29
27.91
861,739
+0.35(+1.26%)
Nov 01, 2010
26.96
28.13
26.96
27.56
2,186,349
+1.08(+4.07%)
Oct 29, 2010
25.73
26.68
25.60
26.48
1,297,622
+0.65(+2.51%)
Oct 28, 2010
26.37
26.49
25.62
25.83
1,984,248
-0.37(-1.43%)
Oct 27, 2010
25.85
26.24
25.41
26.21
2,687,978
-2.05(-7.24%)
Oct 25, 2010
28.54
28.88
27.97
28.26
1,892,749
+0.04(+0.13%)
Oct 22, 2010
27.85
28.27
27.81
28.22
1,283,661
+0.41(+1.48%)
Oct 21, 2010
27.94
28.36
27.42
27.81
1,357,793
-0.03(-0.10%)
Oct 20, 2010
27.27
27.92
27.23
27.84
1,358,548
+0.51(+1.87%)
Oct 19, 2010
27.77
27.93
27.17
27.32
1,424,732
-1.05(-3.70%)
Oct 18, 2010
27.85
28.49
27.61
28.38
738,213
+0.48(+1.74%)
Oct 15, 2010
28.35
28.49
27.64
27.89
1,231,643
-0.17(-0.62%)
Oct 14, 2010
28.47
28.51
27.84
28.06
1,249,255
-0.42(-1.48%)
Oct 13, 2010
28.26
28.65
28.17
28.49
1,792,098
+0.47(+1.66%)
Oct 12, 2010
28.67
28.69
27.36
28.02
2,585,422
-0.80(-2.76%)
Oct 11, 2010
29.34
29.45
28.70
28.81
1,200,711
-0.47(-1.59%)
Oct 08, 2010
29.28
29.42
28.55
29.28
1,165,435
+0.64(+2.23%)
Oct 07, 2010
28.95
28.95
28.35
28.64
1,323,868
-0.17(-0.60%)
Oct 06, 2010
28.12
29.06
28.12
28.81
2,094,299
+0.74(+2.64%)
Oct 05, 2010
27.67
28.53
27.67
28.07
2,471,586
+0.87(+3.19%)
Oct 04, 2010
27.89
28.06
26.97
27.21
1,724,507
-0.72(-2.58%)
Oct 01, 2010
27.93
28.30
27.78
27.93
1,850,742
+0.41(+1.48%)
Sep 30, 2010
27.52
28.01
26.96
27.52
2,553,537
-0.08(-0.29%)
Sep 29, 2010
26.07
27.66
25.98
27.60
2,039,856
+1.36(+5.19%)
Sep 28, 2010
26.03
26.31
25.74
26.24
1,026,659
+0.28(+1.09%)
Sep 27, 2010
26.26
26.59
25.92
25.95
1,635,276
-0.26(-1.01%)
Sep 24, 2010
25.94
26.41
25.66
26.22
1,723,417
+0.64(+2.50%)
Sep 23, 2010
24.75
25.94
24.64
25.58
2,494,763
+0.51(+2.04%)
Sep 22, 2010
25.55
25.87
25.02
25.07
2,225,741
-0.54(-2.11%)
Sep 21, 2010
25.30
25.61
24.96
25.61
2,248,285
+0.32(+1.26%)
Sep 20, 2010
24.68
25.30
24.33
25.29
2,473,609
+0.62(+2.52%)
Sep 17, 2010
24.67
25.52
24.63
24.67
3,416,867
-1.67(-6.35%)
Sep 15, 2010
26.59
26.84
26.27
26.34
1,623,304
-0.46(-1.71%)
Sep 14, 2010
26.77
27.22
26.52
26.79
1,671,331
+0.02(+0.07%)
Sep 13, 2010
27.05
27.24
26.42
26.78
1,826,164
+0.16(+0.62%)
Sep 10, 2010
26.19
26.73
26.05
26.61
2,326,129
+0.61(+2.36%)
Sep 09, 2010
26.58
26.71
25.98
26.00
1,512,852
-0.15(-0.56%)
Sep 08, 2010
26.11
26.52
25.93
26.15
1,170,752
+0.03(+0.10%)
Sep 07, 2010
26.55
26.63
25.93
26.12
120
-0.64(-2.39%)
Sep 03, 2010
26.69
26.96
26.43
26.76
1,018,608
+0.35(+1.32%)
Sep 02, 2010
26.36
26.42
25.83
26.41
1,285,553
+0.11(+0.42%)
Sep 01, 2010
25.89
26.54
25.81
26.30
2,448,674
+0.79(+3.08%)
Aug 31, 2010
25.47
26.06
25.30
25.52
7,878
-0.27(-1.03%)
Aug 30, 2010
26.20
26.82
25.78
25.78
2,690,690
-0.44(-1.67%)
Aug 27, 2010
26.22
26.29
25.12
26.22
1,506,493
+0.58(+2.28%)
Aug 26, 2010
25.80
25.98
25.36
25.63
1,505,396
+0.07(+0.29%)
Aug 25, 2010
25.94
25.94
25.05
25.56
23,723
-0.65(-2.48%)
Aug 24, 2010
26.42
26.44
25.85
26.21
151
-0.77(-2.85%)
Aug 23, 2010
26.78
27.32
26.66
26.98
2,805,293
+0.22(+0.82%)
Aug 20, 2010
26.70
26.86
26.36
26.76
1,837,735
-0.28(-1.05%)
Aug 19, 2010
27.03
27.11
26.42
27.04
151
-0.51(-1.86%)
Aug 18, 2010
27.58
27.74
27.11
27.55
1,333,803
-0.15(-0.53%)
Aug 17, 2010
27.89
27.99
27.27
27.70
2,960,668
+0.12(+0.43%)
Aug 16, 2010
27.84
27.99
27.48
27.58
2,107,147
-0.47(-1.66%)
Aug 13, 2010
28.05
28.57
27.87
28.05
1,838,168
-0.07(-0.26%)
Aug 12, 2010
27.66
28.44
27.49
28.12
1,852,483
-0.15(-0.52%)
Aug 11, 2010
28.77
28.84
28.11
28.27
120
-1.18(-4.00%)
Aug 10, 2010
29.15
29.66
28.79
29.44
1,288,523
-0.10(-0.34%)
Aug 09, 2010
29.28
29.60
29.07
29.55
1,075,628
+0.44(+1.51%)
Aug 06, 2010
29.11
29.49
28.49
29.11
2,182,307
-0.59(-2.00%)
Aug 05, 2010
29.77
29.95
29.33
29.70
1,604,594
-0.24(-0.79%)
Aug 04, 2010
29.46
30.15
29.37
29.94
1,829,956
+0.45(+1.52%)
Aug 03, 2010
28.59
29.98
28.36
29.49
2,549,004
+0.92(+3.23%)
Aug 02, 2010
28.49
28.87
28.25
28.57
1,403,346
+0.75(+2.69%)
Jul 30, 2010
27.82
28.04
27.25
27.82
1,472,221
-0.05(-0.20%)
Jul 29, 2010
27.57
28.06
27.12
27.87
1,523,186
+0.47(+1.73%)
Jul 28, 2010
27.89
28.12
27.22
27.40
1,735,843
-0.40(-1.44%)
Jul 27, 2010
27.80
29.22
27.61
27.80
120
-1.14(-3.94%)
Jul 26, 2010
29.26
29.29
28.59
28.94
2,618,959
-0.13(-0.44%)
Jul 23, 2010
29.94
29.94
28.49
29.07
3,274,721
-0.85(-2.84%)
Jul 22, 2010
30.38
31.19
29.32
29.92
3,948,281
+0.03(+0.09%)
Jul 21, 2010
30.49
31.17
29.76
29.89
4,174,065
-0.44(-1.44%)
Jul 20, 2010
30.33
30.39
28.40
30.33
2,076,269
+1.20(+4.11%)
Jul 19, 2010
29.18
29.54
28.59
29.13
1,724,097
+0.04(+0.13%)
Jul 16, 2010
29.10
30.12
28.89
29.10
1,183,815
-0.85(-2.84%)
Jul 15, 2010
30.56
30.57
29.69
29.95
1,026,667
-0.64(-2.09%)
Jul 14, 2010
30.30
30.97
30.03
30.59
1,313,592
+0.00(+0.00%)
Jul 13, 2010
30.59
31.00
30.51
30.59
571
-0.26(-0.83%)
Jul 12, 2010
30.44
30.98
29.95
30.84
934,427
+0.26(+0.87%)
Jul 09, 2010
30.58
30.82
30.20
30.58
1,404,905
-0.11(-0.36%)
Jul 08, 2010
29.99
30.80
29.71
30.69
2,836,475
+1.16(+3.93%)
Jul 07, 2010
28.63
29.54
28.46
29.53
1,376,432
+1.05(+3.69%)
Jul 06, 2010
28.96
29.56
28.28
28.48
2,258,700
+0.24(+0.84%)
Jul 02, 2010
28.24
29.07
28.03
28.24
1,244,351
-0.32(-1.12%)
Jul 01, 2010
28.75
29.08
27.40
28.56
2,271,843
-0.04(-0.13%)
Jun 30, 2010
28.85
29.15
28.47
28.59
913
-0.16(-0.54%)
Jun 29, 2010
30.06
30.06
28.63
28.75
2,284,481
-1.31(-4.37%)
Jun 25, 2010
30.06
30.23
29.22
30.06
2,038,521
+0.40(+1.35%)
Jun 24, 2010
30.01
30.67
29.55
29.66
3,112,962
-0.38(-1.28%)
Jun 23, 2010
30.19
30.39
29.85
30.05
2,375,909
-0.25(-0.81%)
Jun 22, 2010
32.68
32.91
30.12
30.29
766
-2.50(-7.63%)
Jun 21, 2010
34.05
34.44
32.52
32.79
2,615,227
-0.47(-1.40%)
Jun 18, 2010
33.26
34.22
33.12
33.26
3,072,936
-0.89(-2.59%)
Jun 17, 2010
35.06
35.06
33.76
34.15
1,550,854
-0.75(-2.15%)
Jun 16, 2010
34.68
35.35
34.27
34.89
1,764,813
-0.17(-0.49%)
Jun 15, 2010
34.20
35.13
34.17
35.07
1,451,521
+1.28(+3.78%)
Jun 14, 2010
34.34
34.63
33.65
33.79
1,432,144
+0.00(+0.00%)
Jun 11, 2010
32.52
33.83
32.52
33.79
1,573,618
+0.59(+1.79%)
Jun 10, 2010
32.05
33.27
32.05
33.20
1,647,685
+1.99(+6.38%)
Jun 09, 2010
31.96
32.48
31.03
31.21
2,083,723
-0.28(-0.90%)
Jun 08, 2010
31.56
32.14
30.57
31.49
2,709,755
-0.05(-0.14%)
Jun 07, 2010
32.20
32.82
31.43
31.53
2,295,810
-0.39(-1.23%)
Jun 04, 2010
31.93
35.03
31.56
31.93
4,267,875
-2.01(-5.92%)
Jun 03, 2010
32.84
34.10
32.05
33.94
3,049,183
+1.69(+5.24%)
Jun 02, 2010
30.28
32.26
30.16
32.25
7,466
+2.18(+7.26%)
Jun 01, 2010
30.93
31.96
29.98
30.06
2,441,049
-1.61(-5.07%)
May 28, 2010
31.67
32.19
31.09
31.67
2,469,717
-0.11(-0.34%)
May 27, 2010
30.27
31.78
30.27
31.78
2,486,190
+2.19(+7.40%)
May 26, 2010
29.63
30.12
29.51
29.59
2,958,484
+0.83(+2.89%)
May 25, 2010
26.81
28.88
26.38
28.76
219
+1.07(+3.86%)
May 24, 2010
28.46
28.65
27.67
27.69
1,421,424
-0.94(-3.28%)
May 21, 2010
27.58
28.78
27.08
28.63
2,271,098
+0.57(+2.02%)
May 20, 2010
28.28
28.88
28.02
28.07
2,633,107
-1.95(-6.51%)
May 19, 2010
29.85
30.20
29.23
30.02
2,924,435
-0.02(-0.06%)
May 18, 2010
30.68
31.08
29.92
30.04
2,601,617
-0.10(-0.33%)
May 17, 2010
30.92
31.10
29.54
30.14
2,788,089
-0.75(-2.42%)
May 14, 2010
30.89
30.94
30.15
30.89
3,375,670
-0.34(-1.08%)
May 13, 2010
31.16
32.00
30.70
31.22
2,269,457
-0.09(-0.29%)
May 12, 2010
30.38
31.43
30.38
31.32
2,100,484
+1.07(+3.53%)
May 11, 2010
30.69
30.79
30.18
30.25
2,120,369
-0.50(-1.63%)
May 10, 2010
30.38
30.78
30.23
30.75
2,151,795
+1.64(+5.65%)
May 07, 2010
29.20
30.13
28.31
29.11
3,935,945
-0.81(-2.72%)
May 06, 2010
29.94
32.13
27.36
29.92
820
-2.23(-6.94%)
May 05, 2010
32.34
32.88
31.60
32.15
2,229,296
-1.07(-3.23%)
May 04, 2010
33.23
33.33
32.55
33.22
2,032,070
-0.77(-2.25%)
May 03, 2010
33.25
34.18
33.15
33.99
2,220,376
+1.03(+3.13%)
Apr 30, 2010
33.21
33.70
32.64
32.96
3,225,835
+0.35(+1.06%)
Apr 29, 2010
34.67
34.78
32.29
32.61
5,814,228
-2.24(-6.44%)
Apr 28, 2010
34.69
35.18
34.33
34.85
2,059,478
+0.60(+1.76%)
Apr 27, 2010
35.70
35.98
34.10
34.25
3,488,749
-1.71(-4.77%)
Apr 26, 2010
36.48
36.70
35.94
35.97
1,909,068
-0.43(-1.18%)
Apr 23, 2010
36.11
36.83
35.53
36.39
2,793,353
+0.37(+1.04%)
Apr 22, 2010
34.98
36.09
34.71
36.02
1,673,504
+0.47(+1.31%)
Apr 21, 2010
35.56
35.77
35.23
35.56
4,930
-0.02(-0.05%)
Apr 20, 2010
35.52
35.76
35.21
35.57
1,880,866
+0.38(+1.09%)
Apr 19, 2010
35.10
35.22
34.55
35.19
2,195,940
-0.34(-0.95%)
Apr 16, 2010
36.56
36.61
35.31
35.53
2,846,544
-1.31(-3.57%)
Apr 15, 2010
37.11
37.37
36.73
36.84
1,558,444
-0.11(-0.30%)
Apr 14, 2010
37.19
37.32
36.45
36.95
1,334,475
+0.06(+0.17%)
Apr 13, 2010
36.13
37.12
35.79
36.89
2,063,203
+0.74(+2.04%)
Apr 12, 2010
36.39
36.57
36.01
36.15
918,882
-0.30(-0.83%)
Apr 09, 2010
36.06
36.70
36.01
36.45
2,651,882
+1.43(+4.09%)
Apr 08, 2010
34.60
35.12
34.15
35.02
1,078,253
+0.19(+0.55%)
Apr 07, 2010
35.38
35.65
34.66
34.83
1,911,424
-0.74(-2.08%)
Apr 06, 2010
35.25
35.78
35.00
35.56
1,802,475
+0.06(+0.18%)
Apr 05, 2010
34.69
35.56
34.45
35.50
1,353,172
+1.08(+3.13%)
Apr 01, 2010
34.02
34.42
34.42
34.42
5,396,036
+0.86(+2.55%)
Mar 31, 2010
33.39
33.96
33.33
33.57
1,039,475
+0.15(+0.44%)
Mar 30, 2010
33.83
33.83
33.22
33.42
1,214,417
-0.45(-1.32%)
Mar 29, 2010
33.41
34.19
33.32
33.87
1,342,760
+0.67(+2.01%)
Mar 26, 2010
33.83
33.83
32.80
33.20
3,008,608
-0.50(-1.49%)
Mar 25, 2010
35.36
35.36
33.65
33.70
2,100,010
-1.11(-3.20%)
Mar 24, 2010
34.55
35.29
34.23
34.82
1,701,778
-0.06(-0.18%)
Mar 23, 2010
34.26
35.04
34.16
34.88
2,111,779
+0.63(+1.84%)
Mar 22, 2010
34.41
34.81
34.07
34.25
3,032,754
-0.54(-1.55%)
Mar 19, 2010
36.06
36.42
34.11
34.79
3,465,966
-1.26(-3.49%)
Mar 18, 2010
37.24
37.70
35.93
36.05
2,516,773
-1.92(-5.05%)
Mar 17, 2010
37.65
38.28
37.57
37.96
1,652,773
+0.42(+1.12%)
Mar 16, 2010
37.32
37.55
36.71
37.54
1,552,147
+0.30(+0.81%)
Mar 15, 2010
36.87
37.25
36.81
37.24
1,807,405
-0.94(-2.46%)
Mar 12, 2010
37.75
38.26
37.68
38.18
1,512,016
+0.55(+1.45%)
Mar 11, 2010
37.80
38.05
37.56
37.64
1,023,912
-0.43(-1.13%)
Mar 10, 2010
37.22
38.54
37.15
38.06
2,118,277
+0.74(+1.98%)
Mar 09, 2010
37.42
38.11
37.11
37.33
1,331,598
-0.43(-1.14%)
Mar 08, 2010
38.01
38.28
37.72
37.75
1,868,856
+0.02(+0.05%)
Mar 05, 2010
37.13
37.86
37.00
37.74
1,291,345
+1.03(+2.81%)
Mar 04, 2010
37.27
37.60
36.35
36.70
1,267,870
-0.57(-1.52%)
Mar 03, 2010
37.39
37.67
37.17
37.27
1,046,638
+0.08(+0.22%)
Mar 02, 2010
37.66
37.66
37.02
37.19
1,558,087
+0.00(+0.00%)
Mar 01, 2010
36.91
37.26
36.78
37.19
1,440,455
+0.57(+1.57%)
Feb 26, 2010
36.50
37.17
36.04
36.61
2,196,636
-0.26(-0.72%)
Feb 25, 2010
35.94
37.07
35.57
36.88
1,448,206
+0.25(+0.67%)
Feb 24, 2010
36.39
37.02
36.35
36.63
2,213,208
+0.40(+1.11%)
Feb 23, 2010
37.27
37.53
36.17
36.23
2,005,376
-1.29(-3.43%)
Feb 22, 2010
38.54
39.12
37.40
37.52
4,518,234
-0.17(-0.46%)
Feb 19, 2010
37.28
38.03
37.04
37.69
1,879,004
+0.35(+0.93%)
Feb 18, 2010
36.75
37.40
36.54
37.34
1,781,858
+0.50(+1.36%)
Feb 17, 2010
37.34
37.47
36.37
36.84
1,498,660
-0.40(-1.08%)
Feb 16, 2010
36.60
37.43
36.60
37.24
1,604,627
+1.21(+3.37%)
Feb 12, 2010
34.97
36.03
36.03
36.03
7,918,864
+0.42(+1.18%)
Feb 11, 2010
34.90
35.68
34.65
35.61
1,559,345
+0.66(+1.88%)
Feb 10, 2010
34.94
35.17
34.05
34.95
1,200,255
-0.05(-0.16%)
Feb 09, 2010
34.96
35.71
34.77
35.01
1,756,236
+0.66(+1.91%)
Feb 08, 2010
35.09
35.37
34.32
34.35
1,493,249
-0.72(-2.05%)
Feb 05, 2010
35.05
35.12
33.95
35.07
1,989,840
+0.02(+0.05%)
Feb 04, 2010
36.40
36.40
34.90
35.05
960,001
-1.84(-4.99%)
Feb 03, 2010
37.31
37.67
36.78
36.90
1,084,034
-0.48(-1.29%)
Feb 02, 2010
36.57
37.53
35.83
37.38
1,997,781
+0.95(+2.60%)
Feb 01, 2010
35.46
36.44
35.45
36.43
1,580,333
+1.55(+4.45%)
Jan 29, 2010
35.90
36.41
34.64
34.88
1,745,563
-0.67(-1.87%)
Jan 28, 2010
36.44
36.67
34.95
35.55
1,544,589
-0.68(-1.89%)
Jan 27, 2010
37.17
37.51
35.65
36.23
2,725,480
-1.42(-3.78%)
Jan 26, 2010
37.97
38.24
37.51
37.65
1,416,015
-0.92(-2.39%)
Jan 25, 2010
38.68
39.32
38.43
38.57
818,538
+0.34(+0.88%)
Jan 22, 2010
39.05
39.30
38.13
38.23
1,577,482
-0.95(-2.42%)
Jan 21, 2010
39.60
40.32
38.96
39.18
1,611,545
-0.25(-0.62%)
Jan 20, 2010
39.19
39.65
38.59
39.43
1,202,980
-0.53(-1.32%)
Jan 19, 2010
39.08
39.99
39.08
39.96
1,049,710
+0.77(+1.98%)
Jan 15, 2010
39.88
39.18
39.18
39.18
4,079,277
-0.75(-1.87%)
Jan 14, 2010
40.10
40.51
39.52
39.93
1,106,153
-0.05(-0.11%)
Jan 13, 2010
39.52
40.05
38.76
39.98
1,482,231
+0.66(+1.67%)
Jan 12, 2010
39.64
39.70
39.10
39.32
1,114,158
-1.05(-2.60%)
Jan 11, 2010
42.20
42.24
39.69
40.37
2,135,563
-1.07(-2.57%)
Jan 08, 2010
41.22
41.45
40.57
41.43
1,378,237
-0.09(-0.22%)
Jan 07, 2010
41.72
41.72
40.66
41.52
1,852,156
-0.37(-0.89%)
Jan 06, 2010
42.15
42.35
41.72
41.90
1,270,768
-0.18(-0.43%)
Jan 05, 2010
41.40
42.15
40.88
42.08
1,731,623
-0.05(-0.13%)
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
.