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
Halliburton Co
(NY:
HAL
)
37.90
+0.42 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012
27.34
27.34
26.76
27.05
14,475,351
+0.03(+0.12%)
Aug 30, 2012
27.31
27.37
26.74
27.01
15,288,906
-0.58(-2.09%)
Aug 29, 2012
28.26
28.26
27.52
27.59
12,609,403
-0.77(-2.73%)
Aug 27, 2012
28.22
28.62
28.01
28.36
8,413,155
+0.15(+0.53%)
Aug 24, 2012
27.98
28.26
27.69
28.22
10,251,980
+0.10(+0.35%)
Aug 23, 2012
28.53
28.69
28.08
28.12
12,368,984
-0.43(-1.50%)
Aug 22, 2012
28.81
29.21
28.45
28.54
18,228,124
-0.40(-1.39%)
Aug 21, 2012
28.91
29.21
28.85
28.95
11,137,764
+0.13(+0.46%)
Aug 20, 2012
28.72
28.94
28.67
28.82
6,028,226
-0.10(-0.34%)
Aug 17, 2012
29.10
29.14
28.84
28.92
9,795,592
-0.15(-0.51%)
Aug 16, 2012
28.62
29.10
28.52
29.06
12,962,037
+0.59(+2.08%)
Aug 15, 2012
28.52
28.57
27.97
28.47
13,279,876
-0.22(-0.77%)
Aug 14, 2012
29.04
29.19
28.62
28.69
12,594,154
-0.16(-0.54%)
Aug 13, 2012
28.81
29.01
28.54
28.85
9,027,973
-0.12(-0.43%)
Aug 10, 2012
28.66
29.00
28.51
28.97
10,877,838
+0.12(+0.40%)
Aug 09, 2012
28.49
29.01
28.43
28.86
13,858,354
+0.35(+1.24%)
Aug 08, 2012
28.15
28.51
28.07
28.50
11,904,022
+0.19(+0.67%)
Aug 07, 2012
28.04
28.75
27.98
28.31
18,162,110
+0.47(+1.69%)
Aug 06, 2012
27.87
28.11
27.79
27.84
10,245,234
+0.05(+0.18%)
Aug 03, 2012
27.59
28.05
27.47
27.80
12,385,153
+0.74(+2.74%)
Aug 02, 2012
27.24
27.51
26.71
27.05
16,480,262
-0.45(-1.65%)
Aug 01, 2012
27.47
27.70
27.18
27.51
13,008,872
+0.23(+0.85%)
Jul 31, 2012
27.64
27.82
27.11
27.28
17,932,786
-0.35(-1.25%)
Jul 30, 2012
27.46
27.94
27.21
27.62
12,821,577
-0.06(-0.21%)
Jul 27, 2012
27.06
27.89
26.78
27.68
27,066,364
+0.87(+3.26%)
Jul 26, 2012
26.21
26.94
26.14
26.81
24,493,572
+1.04(+4.03%)
Jul 25, 2012
26.13
26.21
25.54
25.77
13,189,563
-0.21(-0.79%)
Jul 24, 2012
26.10
26.22
25.54
25.98
22,604,302
+0.03(+0.13%)
Jul 23, 2012
24.78
26.14
24.08
25.94
31,061,678
+0.61(+2.41%)
Jul 20, 2012
25.37
25.94
25.19
25.33
37,197,780
+0.46(+1.85%)
Jul 19, 2012
25.07
25.15
24.74
24.87
16,942,496
+0.03(+0.13%)
Jul 18, 2012
24.10
24.94
24.03
24.84
19,875,098
+0.63(+2.62%)
Jul 17, 2012
23.99
24.30
23.46
24.21
14,888,756
+0.33(+1.38%)
Jul 16, 2012
23.69
24.06
23.30
23.88
11,618,723
+0.16(+0.69%)
Jul 13, 2012
23.42
23.79
23.42
23.71
10,655,965
+0.32(+1.37%)
Jul 12, 2012
23.14
23.59
22.74
23.39
16,053,007
-0.10(-0.42%)
Jul 11, 2012
23.37
23.69
23.29
23.49
14,512,264
+0.14(+0.60%)
Jul 10, 2012
24.01
24.25
23.12
23.35
16,796,100
-0.53(-2.21%)
Jul 09, 2012
24.00
24.21
23.70
23.88
14,444,126
-0.25(-1.02%)
Jul 06, 2012
23.88
24.18
23.71
24.12
12,750,534
-0.21(-0.88%)
Jul 05, 2012
24.46
24.65
24.14
24.34
15,500,759
-0.31(-1.27%)
Jul 03, 2012
23.77
24.67
23.73
24.65
16,690,903
+1.10(+4.69%)
Jul 02, 2012
23.43
23.76
23.29
23.55
17,056,648
+0.17(+0.74%)
Jun 29, 2012
23.38
23.56
23.14
23.37
21,442,044
+0.58(+2.53%)
Jun 28, 2012
22.53
22.89
22.30
22.80
19,409,848
+0.40(+1.76%)
Jun 27, 2012
22.11
22.53
21.91
22.40
23,090,342
+0.42(+1.91%)
Jun 26, 2012
22.24
22.25
21.64
21.98
23,089,742
-0.23(-1.04%)
Jun 25, 2012
22.56
22.61
21.86
22.21
22,814,422
-0.68(-2.95%)
Jun 22, 2012
23.57
23.57
22.89
22.89
28,680,626
-0.45(-1.94%)
Jun 21, 2012
24.21
24.28
23.29
23.34
25,797,336
-1.00(-4.13%)
Jun 20, 2012
24.09
24.58
23.98
24.35
18,425,918
+0.15(+0.61%)
Jun 19, 2012
24.09
24.54
23.86
24.20
15,525,470
+0.35(+1.48%)
Jun 18, 2012
24.03
24.07
23.59
23.84
16,323,673
-0.40(-1.66%)
Jun 15, 2012
23.92
24.31
23.60
24.25
22,185,872
+0.63(+2.68%)
Jun 14, 2012
23.26
23.74
23.09
23.61
18,095,966
+0.38(+1.63%)
Jun 13, 2012
22.94
23.51
22.86
23.23
18,739,222
+0.07(+0.32%)
Jun 12, 2012
22.86
23.23
22.67
23.16
16,643,412
+0.52(+2.29%)
Jun 11, 2012
23.32
23.36
22.64
22.64
15,526,469
-0.38(-1.65%)
Jun 08, 2012
23.04
23.08
22.60
23.02
22,598,862
-0.14(-0.60%)
Jun 07, 2012
23.36
23.71
22.90
23.16
37,802,856
+0.02(+0.11%)
Jun 06, 2012
24.26
24.70
22.70
23.14
58,539,596
-0.84(-3.50%)
Jun 05, 2012
24.12
24.44
23.71
23.98
21,338,930
-0.33(-1.36%)
Jun 04, 2012
24.65
24.82
23.57
24.30
23,217,544
-0.30(-1.20%)
Jun 01, 2012
24.15
24.93
23.94
24.60
20,278,860
-0.07(-0.30%)
May 31, 2012
25.00
25.04
23.89
24.67
22,171,986
-0.25(-0.99%)
May 30, 2012
25.89
25.89
24.81
24.92
19,834,364
-1.35(-5.15%)
May 29, 2012
26.08
26.60
25.96
26.28
12,476,688
+0.53(+2.04%)
May 25, 2012
25.79
26.10
25.66
25.75
8,792,060
-0.03(-0.13%)
May 24, 2012
25.77
25.90
25.37
25.78
17,690,652
+0.07(+0.29%)
May 23, 2012
24.93
25.74
24.68
25.71
18,458,954
+0.44(+1.75%)
May 22, 2012
25.63
26.05
25.08
25.27
15,299,262
-0.32(-1.25%)
May 21, 2012
24.76
25.64
24.67
25.59
13,661,769
+1.02(+4.14%)
May 18, 2012
24.76
25.00
24.47
24.57
16,001,865
-0.06(-0.23%)
May 17, 2012
24.81
25.11
24.56
24.63
17,992,052
-0.16(-0.66%)
May 16, 2012
25.13
25.61
24.75
24.79
15,663,526
-0.31(-1.24%)
May 15, 2012
25.85
25.87
24.92
25.10
19,281,250
-0.82(-3.17%)
May 14, 2012
25.90
26.20
25.62
25.92
14,865,509
-0.21(-0.79%)
May 11, 2012
26.30
26.73
26.10
26.13
14,374,318
-0.39(-1.49%)
May 10, 2012
26.96
27.09
26.45
26.52
14,790,255
-0.09(-0.34%)
May 09, 2012
26.32
26.86
26.08
26.61
16,708,675
-0.22(-0.83%)
May 08, 2012
26.32
26.87
25.93
26.83
17,763,828
+0.22(+0.83%)
May 07, 2012
26.67
26.87
26.24
26.61
13,496,009
-0.09(-0.34%)
May 04, 2012
27.65
27.70
26.66
26.70
22,023,556
-1.26(-4.49%)
May 03, 2012
28.40
28.51
27.79
27.96
14,619,323
-0.35(-1.25%)
May 02, 2012
28.41
28.73
28.13
28.31
14,176,957
-0.44(-1.54%)
May 01, 2012
28.12
28.99
27.97
28.75
23,375,674
+0.66(+2.37%)
Apr 30, 2012
27.17
28.10
27.17
28.09
17,146,536
+0.80(+2.95%)
Apr 27, 2012
27.52
27.53
26.97
27.29
14,151,382
-0.17(-0.63%)
Apr 26, 2012
27.33
27.70
27.25
27.46
15,217,645
-0.07(-0.27%)
Apr 25, 2012
27.75
27.89
27.23
27.53
16,824,136
+0.13(+0.48%)
Apr 24, 2012
27.25
27.76
26.91
27.40
17,673,226
+0.35(+1.31%)
Apr 23, 2012
26.83
27.31
26.64
27.05
13,813,886
-0.28(-1.02%)
Apr 20, 2012
28.12
28.47
27.27
27.33
20,720,784
-0.57(-2.03%)
Apr 19, 2012
28.29
28.79
27.67
27.89
27,350,796
-0.16(-0.56%)
Apr 18, 2012
27.21
28.16
27.21
28.05
35,999,192
+1.24(+4.62%)
Apr 17, 2012
26.69
26.97
26.46
26.81
16,336,584
+0.49(+1.87%)
Apr 16, 2012
26.67
26.88
26.13
26.32
19,916,632
-0.29(-1.08%)
Apr 13, 2012
27.13
27.20
26.57
26.60
15,830,545
-0.63(-2.32%)
Apr 12, 2012
26.49
27.31
26.40
27.24
17,271,376
+0.86(+3.27%)
Apr 11, 2012
26.68
26.91
26.32
26.37
16,272,569
+0.11(+0.44%)
Apr 10, 2012
26.59
26.60
25.96
26.26
20,180,858
-0.32(-1.20%)
Apr 09, 2012
26.51
27.01
26.38
26.58
14,372,164
-0.32(-1.19%)
Apr 05, 2012
26.99
27.25
26.68
26.90
16,121,199
-0.19(-0.70%)
Apr 04, 2012
27.13
27.52
26.99
27.09
12,285,424
-0.49(-1.79%)
Apr 03, 2012
27.37
27.63
27.06
27.58
15,110,103
+0.12(+0.45%)
Apr 02, 2012
27.09
27.72
27.06
27.46
16,349,384
+0.21(+0.78%)
Mar 30, 2012
26.92
27.50
26.84
27.24
17,124,158
+0.34(+1.28%)
Mar 29, 2012
26.40
26.94
26.32
26.90
14,083,992
+0.24(+0.89%)
Mar 28, 2012
26.78
26.93
26.28
26.66
17,888,058
-0.29(-1.07%)
Mar 27, 2012
27.72
27.75
26.79
26.95
22,779,254
-0.67(-2.44%)
Mar 26, 2012
27.72
27.84
27.35
27.62
18,059,288
+0.19(+0.69%)
Mar 23, 2012
27.16
27.72
27.06
27.43
23,346,368
+0.36(+1.33%)
Mar 22, 2012
27.63
27.72
26.76
27.07
29,216,478
-0.94(-3.37%)
Mar 21, 2012
27.98
28.28
27.79
28.02
25,541,212
-0.52(-1.81%)
Mar 20, 2012
28.43
28.60
28.12
28.53
18,064,714
-0.20(-0.69%)
Mar 19, 2012
28.47
28.98
28.24
28.73
16,007,950
+0.38(+1.33%)
Mar 16, 2012
28.00
28.55
27.77
28.35
22,695,806
+0.52(+1.86%)
Mar 15, 2012
28.20
28.25
27.66
27.84
22,890,552
-0.22(-0.79%)
Mar 14, 2012
28.94
28.94
27.97
28.06
22,901,720
-0.95(-3.28%)
Mar 13, 2012
28.71
29.08
28.33
29.01
20,589,178
+0.53(+1.84%)
Mar 12, 2012
28.54
28.63
28.12
28.48
13,460,443
-0.15(-0.52%)
Mar 09, 2012
28.71
28.97
28.47
28.63
10,863,009
+0.08(+0.29%)
Mar 08, 2012
28.35
28.88
28.25
28.55
13,999,569
+0.47(+1.67%)
Mar 07, 2012
28.22
28.35
27.86
28.08
13,092,437
+0.07(+0.23%)
Mar 06, 2012
28.25
28.27
27.75
28.02
20,123,238
-0.77(-2.68%)
Mar 05, 2012
29.64
29.67
28.69
28.79
21,096,446
-0.73(-2.48%)
Mar 02, 2012
29.97
30.07
29.21
29.52
17,328,552
-0.37(-1.23%)
Mar 01, 2012
30.21
30.30
29.83
29.89
17,058,230
-0.07(-0.25%)
Feb 29, 2012
31.02
31.08
29.83
29.96
20,350,258
-0.89(-2.89%)
Feb 28, 2012
31.10
31.10
30.60
30.85
12,413,293
-0.06(-0.19%)
Feb 27, 2012
31.37
31.41
30.57
30.91
15,076,127
-0.62(-1.97%)
Feb 24, 2012
31.66
32.09
31.38
31.53
14,215,664
+0.25(+0.79%)
Feb 23, 2012
31.71
31.77
31.07
31.29
16,765,315
-0.02(-0.08%)
Feb 22, 2012
30.40
31.43
30.34
31.31
20,505,652
+0.99(+3.27%)
Feb 21, 2012
29.99
30.79
29.77
30.32
22,158,510
+0.61(+2.04%)
Feb 17, 2012
29.57
29.88
29.06
29.71
15,996,573
+0.53(+1.82%)
Feb 16, 2012
28.82
29.31
28.52
29.18
18,763,980
+0.34(+1.16%)
Feb 15, 2012
29.23
29.61
28.76
28.85
20,477,692
-0.38(-1.32%)
Feb 14, 2012
29.54
29.64
28.92
29.23
11,983,769
-0.36(-1.22%)
Feb 13, 2012
29.99
30.03
29.30
29.59
14,054,872
+0.07(+0.22%)
Feb 10, 2012
29.80
29.89
29.33
29.53
15,717,550
-0.58(-1.93%)
Feb 09, 2012
30.48
30.48
29.89
30.11
16,641,886
-0.20(-0.68%)
Feb 08, 2012
30.52
30.71
29.98
30.31
15,369,874
+0.02(+0.05%)
Feb 07, 2012
30.66
30.71
29.82
30.30
20,493,012
-0.33(-1.07%)
Feb 06, 2012
30.08
30.62
29.80
30.62
15,575,287
+0.47(+1.55%)
Feb 03, 2012
30.48
30.48
29.94
30.16
15,892,611
+0.24(+0.79%)
Feb 02, 2012
30.14
30.22
29.58
29.92
14,691,089
-0.08(-0.27%)
Feb 01, 2012
30.52
30.60
29.98
30.00
17,503,334
-0.11(-0.38%)
Jan 31, 2012
30.42
31.07
29.71
30.12
28,194,338
+0.09(+0.30%)
Jan 30, 2012
30.00
30.13
29.48
30.03
16,558,571
-0.35(-1.16%)
Jan 27, 2012
30.62
30.90
30.27
30.38
29,956,930
+0.77(+2.60%)
Jan 26, 2012
30.17
30.60
29.48
29.61
23,155,588
-0.20(-0.69%)
Jan 25, 2012
29.63
29.89
28.90
29.81
27,282,040
+0.04(+0.14%)
Jan 24, 2012
28.78
30.04
28.51
29.77
30,469,396
+0.75(+2.60%)
Jan 23, 2012
28.97
29.07
28.33
29.02
40,837,636
-0.62(-2.10%)
Jan 20, 2012
30.09
30.30
29.15
29.64
28,545,918
-0.04(-0.14%)
Jan 19, 2012
28.89
30.08
28.86
29.68
29,000,416
+1.03(+3.60%)
Jan 18, 2012
27.77
28.68
27.67
28.65
17,627,814
+0.93(+3.34%)
Jan 17, 2012
28.31
28.55
27.54
27.72
22,518,834
-0.07(-0.24%)
Jan 13, 2012
28.04
28.23
27.54
27.79
18,449,018
-0.65(-2.27%)
Jan 12, 2012
29.12
29.36
28.25
28.44
22,696,362
-0.53(-1.84%)
Jan 11, 2012
29.58
29.71
28.66
28.97
15,963,718
-0.78(-2.62%)
Jan 10, 2012
29.62
30.06
29.52
29.75
17,524,346
+0.78(+2.69%)
Jan 09, 2012
28.77
29.26
28.67
28.97
15,242,848
+0.33(+1.14%)
Jan 06, 2012
28.49
28.76
28.08
28.64
15,047,308
+0.34(+1.22%)
Jan 05, 2012
28.53
28.54
27.95
28.30
20,322,348
-0.46(-1.59%)
Jan 04, 2012
27.77
28.88
27.65
28.76
21,767,484
+0.50(+1.77%)
Dec 30, 2011
27.67
28.54
27.67
28.26
11,663,193
+0.59(+2.13%)
Dec 29, 2011
27.25
27.81
27.25
27.67
9,601,458
+0.44(+1.62%)
Dec 28, 2011
28.09
28.22
27.14
27.23
10,853,678
-0.73(-2.61%)
Dec 27, 2011
27.63
28.17
27.59
27.95
9,204,542
+0.28(+1.01%)
Dec 23, 2011
27.63
27.70
27.27
27.68
7,416,435
+0.06(+0.21%)
Dec 21, 2011
27.25
27.73
26.71
27.62
19,334,452
+0.43(+1.57%)
Dec 20, 2011
25.99
27.41
25.92
27.19
28,835,324
+1.97(+7.82%)
Dec 19, 2011
26.22
26.22
25.10
25.22
19,252,226
-0.79(-3.02%)
Dec 16, 2011
25.87
26.32
25.48
26.01
22,241,250
+0.41(+1.60%)
Dec 15, 2011
26.01
26.19
25.38
25.60
29,759,424
+0.21(+0.84%)
Dec 14, 2011
25.60
25.69
24.83
25.38
36,274,996
-0.70(-2.70%)
Dec 13, 2011
26.96
27.51
25.75
26.09
23,541,302
-0.57(-2.15%)
Dec 12, 2011
27.29
27.29
26.22
26.66
20,304,974
-1.24(-4.46%)
Dec 09, 2011
27.42
28.06
27.25
27.91
20,019,538
+0.78(+2.87%)
Dec 08, 2011
27.83
28.13
27.02
27.13
33,995,732
-0.22(-0.81%)
Dec 07, 2011
29.10
29.10
27.24
27.35
42,660,912
-1.78(-6.10%)
Dec 06, 2011
29.94
30.07
28.54
29.12
42,944,768
-1.19(-3.92%)
Dec 05, 2011
30.48
31.03
30.04
30.31
18,637,536
+0.36(+1.20%)
Dec 02, 2011
30.43
30.62
29.87
29.95
18,272,316
+0.14(+0.47%)
Dec 01, 2011
29.89
30.35
29.49
29.81
19,311,640
-0.32(-1.06%)
Nov 30, 2011
28.67
30.17
28.65
30.13
28,490,376
+2.67(+9.72%)
Nov 29, 2011
26.93
27.85
26.62
27.46
20,278,724
+0.70(+2.62%)
Nov 28, 2011
27.14
27.45
26.38
26.76
21,685,772
+0.79(+3.05%)
Nov 25, 2011
26.18
26.81
25.97
25.97
8,226,136
-0.33(-1.24%)
Nov 23, 2011
27.10
27.19
26.09
26.30
21,351,410
-1.22(-4.45%)
Nov 22, 2011
28.36
28.40
27.44
27.52
23,056,504
-0.95(-3.33%)
Nov 21, 2011
28.48
28.66
27.72
28.47
18,328,756
-0.90(-3.06%)
Nov 18, 2011
30.58
30.58
29.06
29.37
25,085,546
-0.88(-2.92%)
Nov 17, 2011
31.87
31.91
29.87
30.25
27,451,770
-1.60(-5.03%)
Nov 16, 2011
31.62
33.02
31.50
31.85
25,723,034
+0.07(+0.23%)
Nov 15, 2011
31.28
32.10
30.82
31.77
18,348,628
+0.31(+0.99%)
Nov 14, 2011
31.40
31.64
31.03
31.46
15,462,584
-0.05(-0.16%)
Nov 11, 2011
31.01
31.57
30.70
31.51
18,038,650
+1.06(+3.49%)
Nov 10, 2011
30.61
30.89
29.64
30.45
17,207,186
+0.70(+2.36%)
Nov 09, 2011
30.63
30.67
29.64
29.75
21,561,256
-1.96(-6.18%)
Nov 08, 2011
31.60
31.80
30.75
31.71
21,987,282
+0.66(+2.13%)
Nov 07, 2011
30.40
31.11
30.00
31.05
17,037,044
+0.70(+2.31%)
Nov 04, 2011
30.64
31.18
30.04
30.35
15,503,335
-0.56(-1.82%)
Nov 03, 2011
30.49
31.06
29.68
30.91
23,003,772
+1.04(+3.47%)
Nov 02, 2011
30.09
30.19
29.05
29.87
17,025,120
+1.09(+3.77%)
Nov 01, 2011
28.35
29.75
27.70
28.79
35,255,700
-1.72(-5.65%)
Oct 31, 2011
31.19
31.39
30.48
30.51
21,409,332
-1.45(-4.52%)
Oct 28, 2011
31.35
32.20
31.31
31.95
18,258,716
+0.15(+0.46%)
Oct 27, 2011
30.81
32.35
30.81
31.81
33,033,924
+2.52(+8.59%)
Oct 26, 2011
29.23
29.50
28.15
29.29
20,032,590
+0.61(+2.14%)
Oct 25, 2011
29.03
29.29
28.20
28.68
24,915,880
-0.16(-0.57%)
Oct 24, 2011
27.93
29.04
27.62
28.84
25,081,202
+1.49(+5.43%)
Oct 21, 2011
28.50
28.90
26.96
27.36
40,873,084
-0.79(-2.81%)
Oct 20, 2011
27.85
28.26
27.14
28.15
25,739,352
+0.48(+1.74%)
Oct 19, 2011
28.79
28.79
27.47
27.67
31,881,784
-1.15(-4.00%)
Oct 18, 2011
28.21
29.02
27.08
28.82
42,398,320
+0.66(+2.35%)
Oct 17, 2011
29.91
30.08
28.12
28.16
38,399,532
-2.41(-7.88%)
Oct 14, 2011
29.66
30.57
29.27
30.57
21,603,508
+1.97(+6.88%)
Oct 13, 2011
28.64
28.92
27.95
28.60
18,723,448
-0.04(-0.14%)
Oct 12, 2011
29.46
29.94
28.55
28.64
25,076,604
-0.33(-1.16%)
Oct 11, 2011
28.11
29.28
28.11
28.97
24,900,854
+0.52(+1.84%)
Oct 10, 2011
28.20
29.08
27.85
28.45
21,613,952
+1.24(+4.56%)
Oct 07, 2011
28.39
28.45
26.82
27.21
21,079,542
-0.92(-3.28%)
Oct 06, 2011
28.14
28.44
27.60
28.13
33,471,980
+1.69(+6.39%)
Oct 05, 2011
25.40
26.63
24.50
26.44
26,355,014
+1.53(+6.13%)
Oct 04, 2011
22.86
24.93
22.22
24.91
33,527,498
+1.49(+6.38%)
Oct 03, 2011
24.50
24.75
23.39
23.42
26,792,480
-1.50(-6.03%)
Sep 30, 2011
25.54
25.68
24.90
24.92
23,899,582
-1.41(-5.36%)
Sep 29, 2011
27.34
27.60
25.76
26.34
19,373,168
-0.18(-0.68%)
Sep 28, 2011
28.13
28.59
26.44
26.52
19,512,556
-1.63(-5.77%)
Sep 27, 2011
28.84
29.32
27.86
28.14
26,937,332
+0.59(+2.13%)
Sep 26, 2011
26.12
27.63
25.38
27.55
25,443,070
+1.69(+6.54%)
Sep 23, 2011
26.51
26.83
25.73
25.86
28,230,422
-0.86(-3.21%)
Sep 22, 2011
27.03
27.67
26.19
26.72
32,643,652
-1.94(-6.75%)
Sep 21, 2011
31.00
31.37
28.56
28.66
36,914,152
-2.36(-7.61%)
Sep 20, 2011
31.46
31.60
30.80
31.02
22,116,532
-0.23(-0.73%)
Sep 19, 2011
31.77
31.80
31.04
31.24
15,935,774
-1.32(-4.06%)
Sep 16, 2011
33.06
33.15
32.13
32.57
15,854,256
-0.25(-0.77%)
Sep 15, 2011
32.68
33.05
32.34
32.82
15,225,295
+0.68(+2.11%)
Sep 14, 2011
32.02
32.66
30.62
32.14
38,835,784
-0.11(-0.33%)
Sep 13, 2011
32.35
32.98
31.41
32.25
22,596,998
-0.06(-0.18%)
Sep 12, 2011
31.57
32.69
31.37
32.31
19,765,424
-0.08(-0.25%)
Sep 09, 2011
33.52
33.57
32.08
32.39
19,003,430
-1.59(-4.69%)
Sep 08, 2011
34.59
35.18
33.75
33.98
14,812,598
-0.55(-1.58%)
Sep 07, 2011
34.20
34.55
33.57
34.53
15,542,886
+1.15(+3.45%)
Sep 06, 2011
32.19
33.46
32.07
33.38
18,769,410
-0.55(-1.61%)
Sep 02, 2011
34.57
34.70
33.59
33.92
13,272,083
-1.21(-3.44%)
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
.