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 (%)
Nov 30, 2009
34.63
35.53
34.41
34.91
1,082,414
+0.11(+0.31%)
Nov 27, 2009
34.91
35.17
34.23
34.80
428,409
-1.28(-3.54%)
Nov 25, 2009
34.91
36.14
34.59
36.07
974,826
+1.34(+3.86%)
Nov 24, 2009
34.86
34.92
33.64
34.73
2,172,577
-0.14(-0.39%)
Nov 23, 2009
35.42
36.17
34.72
34.87
1,642,252
+0.04(+0.10%)
Nov 20, 2009
35.09
35.10
34.17
34.84
1,417,352
-0.53(-1.49%)
Nov 19, 2009
36.07
36.20
34.96
35.36
1,199,807
-1.08(-2.98%)
Nov 18, 2009
36.98
37.10
36.31
36.45
1,132,136
-0.40(-1.09%)
Nov 17, 2009
37.14
37.19
36.59
36.85
1,238,722
-0.38(-1.03%)
Nov 16, 2009
36.78
37.53
36.65
37.23
875,234
+0.90(+2.48%)
Nov 13, 2009
36.04
36.69
35.72
36.33
1,060,380
+0.30(+0.83%)
Nov 12, 2009
36.97
37.40
35.75
36.03
1,575,340
-1.15(-3.09%)
Nov 11, 2009
37.86
38.06
36.84
37.18
1,019,607
-0.23(-0.61%)
Nov 10, 2009
37.54
37.79
36.74
37.41
661,037
-0.28(-0.75%)
Nov 09, 2009
37.08
37.72
37.00
37.69
889,354
+1.17(+3.19%)
Nov 06, 2009
36.61
37.45
36.13
36.52
1,427,346
+0.11(+0.30%)
Nov 05, 2009
36.64
37.03
36.02
36.41
1,491,401
+0.11(+0.30%)
Nov 04, 2009
36.63
37.10
36.13
36.30
1,969,222
+0.17(+0.48%)
Nov 03, 2009
34.91
36.21
34.56
36.13
1,770,155
+0.62(+1.75%)
Nov 02, 2009
35.59
36.24
34.72
35.51
2,012,103
+0.45(+1.27%)
Oct 30, 2009
37.24
37.28
34.74
35.06
2,139,937
-2.40(-6.40%)
Oct 29, 2009
36.84
37.98
36.78
37.46
2,112,837
+1.15(+3.16%)
Oct 28, 2009
37.96
38.35
36.10
36.31
2,812,182
-2.01(-5.26%)
Oct 27, 2009
38.56
39.01
37.54
38.33
5,745,764
+3.41(+9.76%)
Oct 26, 2009
35.45
36.48
34.64
34.92
2,189,806
-0.54(-1.52%)
Oct 23, 2009
35.56
35.66
35.15
35.45
1,746,104
-0.77(-2.14%)
Oct 22, 2009
36.91
36.91
35.48
36.23
1,692,858
-0.59(-1.61%)
Oct 21, 2009
36.29
37.90
36.29
36.82
2,738,872
+0.69(+1.92%)
Oct 20, 2009
35.55
36.24
35.52
36.13
1,177,297
-0.16(-0.43%)
Oct 19, 2009
35.46
36.39
34.94
36.28
2,274,433
+0.22(+0.61%)
Oct 16, 2009
35.94
36.33
35.57
36.07
826,218
-0.26(-0.73%)
Oct 15, 2009
35.30
36.37
35.12
36.33
1,062,012
+0.69(+1.94%)
Oct 14, 2009
35.23
35.73
35.15
35.64
1,299,078
+0.92(+2.65%)
Oct 13, 2009
34.36
34.94
33.64
34.72
986,165
+0.29(+0.85%)
Oct 12, 2009
34.53
34.77
33.82
34.42
1,012,538
+0.90(+2.69%)
Oct 09, 2009
33.78
34.23
33.37
33.52
1,186,240
-0.36(-1.05%)
Oct 08, 2009
32.86
33.99
32.83
33.88
1,327,425
+1.27(+3.88%)
Oct 07, 2009
32.78
33.22
32.17
32.61
1,167,412
-0.31(-0.94%)
Oct 06, 2009
32.23
33.19
32.22
32.92
1,326,807
+1.07(+3.35%)
Oct 05, 2009
31.20
32.05
30.92
31.85
1,596,951
+0.66(+2.10%)
Oct 02, 2009
30.53
31.41
30.38
31.20
1,522,641
+0.08(+0.26%)
Oct 01, 2009
32.49
32.63
31.07
31.12
1,226,084
-1.47(-4.50%)
Sep 30, 2009
32.92
33.13
31.82
32.58
1,737,492
+0.01(+0.03%)
Sep 29, 2009
32.46
32.95
31.97
32.57
2,069,150
+0.44(+1.36%)
Sep 28, 2009
30.98
32.47
30.43
32.14
3,426,954
+1.43(+4.66%)
Sep 25, 2009
32.81
33.09
29.35
30.71
8,083,215
-2.16(-6.57%)
Sep 24, 2009
33.45
33.66
32.39
32.87
1,288,234
-0.75(-2.22%)
Sep 23, 2009
35.04
35.04
33.50
33.61
1,736,732
-1.40(-4.01%)
Sep 22, 2009
34.74
35.15
34.32
35.02
1,265,653
+1.02(+3.00%)
Sep 21, 2009
33.82
34.13
33.12
34.00
1,257,832
-0.40(-1.17%)
Sep 18, 2009
35.19
35.55
33.91
34.40
2,117,985
-0.57(-1.62%)
Sep 17, 2009
35.59
35.97
34.55
34.96
2,075,244
+0.38(+1.11%)
Sep 16, 2009
35.01
35.84
34.45
34.58
1,756,229
-0.24(-0.68%)
Sep 15, 2009
34.15
35.25
34.02
34.82
1,459,664
+0.85(+2.50%)
Sep 14, 2009
33.64
33.99
33.29
33.97
1,373,457
+0.02(+0.05%)
Sep 11, 2009
34.49
35.02
33.78
33.95
1,183,682
-0.40(-1.17%)
Sep 10, 2009
33.32
34.38
32.91
34.35
1,265,551
+1.07(+3.20%)
Sep 09, 2009
33.59
33.60
32.79
33.29
1,011,836
+0.31(+0.94%)
Sep 08, 2009
32.62
33.20
32.54
32.98
992,109
+1.12(+3.52%)
Sep 04, 2009
31.38
31.93
31.23
31.85
1,138,362
+0.50(+1.60%)
Sep 03, 2009
31.90
32.06
31.13
31.35
1,006,724
-0.22(-0.69%)
Sep 02, 2009
31.44
32.00
31.27
31.57
1,353,038
-0.06(-0.20%)
Sep 01, 2009
31.88
32.68
31.47
31.64
1,931,341
-0.49(-1.53%)
Aug 31, 2009
32.49
32.54
31.75
32.13
1,239,842
-0.89(-2.70%)
Aug 28, 2009
33.48
33.85
32.69
33.02
1,066,646
-0.16(-0.47%)
Aug 27, 2009
33.20
33.39
32.17
33.18
916,476
-0.26(-0.76%)
Aug 26, 2009
33.20
33.72
32.88
33.43
879,910
-0.02(-0.05%)
Aug 25, 2009
34.63
34.84
33.28
33.45
1,522,109
-0.92(-2.68%)
Aug 24, 2009
34.62
34.99
34.09
34.37
1,401,401
+0.05(+0.16%)
Aug 21, 2009
33.08
34.63
33.08
34.32
2,050,668
+1.46(+4.44%)
Aug 20, 2009
32.37
32.92
32.09
32.86
1,365,302
+0.53(+1.64%)
Aug 19, 2009
31.18
32.80
31.02
32.33
1,346,085
+0.70(+2.22%)
Aug 18, 2009
30.89
31.70
30.78
31.63
902,720
+1.08(+3.52%)
Aug 17, 2009
31.34
31.44
30.31
30.55
1,567,920
-1.44(-4.50%)
Aug 14, 2009
33.08
33.09
31.75
31.99
1,016,200
-1.01(-3.07%)
Aug 13, 2009
32.97
33.52
32.36
33.00
1,468,147
+0.38(+1.17%)
Aug 12, 2009
32.10
32.93
32.05
32.62
1,357,442
+0.52(+1.62%)
Aug 11, 2009
32.30
32.43
31.90
32.10
1,024,194
-0.45(-1.37%)
Aug 10, 2009
32.26
32.86
32.06
32.55
1,104,269
+0.24(+0.73%)
Aug 07, 2009
32.31
32.72
31.49
32.31
1,258,315
+0.37(+1.17%)
Aug 06, 2009
32.25
32.56
31.42
31.94
1,195,545
-0.16(-0.48%)
Aug 05, 2009
33.18
33.26
31.82
32.09
1,796,304
-1.02(-3.08%)
Aug 04, 2009
33.23
33.73
33.00
33.11
1,364,474
-0.44(-1.30%)
Aug 03, 2009
32.80
34.05
32.73
33.55
1,634,987
+1.53(+4.78%)
Jul 31, 2009
31.71
32.58
31.60
32.02
1,761,642
+0.02(+0.06%)
Jul 30, 2009
31.68
32.57
31.44
32.00
989,884
+0.76(+2.42%)
Jul 29, 2009
31.68
31.68
30.61
31.24
1,168,073
-0.95(-2.94%)
Jul 28, 2009
32.14
32.33
31.19
32.19
1,645,782
-0.26(-0.81%)
Jul 27, 2009
32.17
32.57
31.98
32.46
1,777,938
-0.57(-1.71%)
Jul 24, 2009
33.49
33.55
31.30
33.02
1,009
-0.81(-2.40%)
Jul 23, 2009
31.85
34.39
31.85
33.83
3,498,672
+1.68(+5.22%)
Jul 22, 2009
31.41
32.56
31.16
32.16
2,324,193
+0.22(+0.69%)
Jul 21, 2009
31.93
32.65
31.22
31.94
1,783,928
+0.25(+0.78%)
Jul 20, 2009
31.37
31.83
30.87
31.69
1,551,777
+0.82(+2.66%)
Jul 17, 2009
30.37
31.24
30.15
30.87
1,483,187
+0.24(+0.77%)
Jul 16, 2009
29.28
30.79
29.13
30.63
2,007,964
+1.05(+3.54%)
Jul 15, 2009
28.91
29.80
28.91
29.59
1,806,249
+1.08(+3.81%)
Jul 14, 2009
27.94
28.52
27.77
28.50
1,898,047
+0.96(+3.47%)
Jul 13, 2009
26.50
27.55
26.42
27.54
1,756,667
+0.67(+2.51%)
Jul 10, 2009
26.29
27.10
25.86
26.87
1,869,911
+0.01(+0.03%)
Jul 09, 2009
25.76
27.21
25.76
26.86
2,810,572
+1.36(+5.33%)
Jul 08, 2009
25.54
26.06
24.85
25.50
1,829,141
-0.09(-0.36%)
Jul 07, 2009
26.12
26.40
25.53
25.59
1,772,619
-0.68(-2.60%)
Jul 06, 2009
27.14
27.14
25.51
26.28
2,788,231
-1.39(-5.04%)
Jul 02, 2009
28.22
28.35
27.36
27.67
1,902,402
-1.05(-3.65%)
Jul 01, 2009
28.96
29.69
28.59
28.72
2,476,449
+0.79(+2.84%)
Jun 30, 2009
28.02
28.62
27.17
27.93
2,193,447
+0.05(+0.20%)
Jun 29, 2009
28.25
28.56
27.82
27.87
1,854,796
-0.07(-0.26%)
Jun 26, 2009
27.82
28.17
27.36
27.94
1,953,991
-0.08(-0.29%)
Jun 25, 2009
27.62
28.40
27.46
28.03
2,519,177
+0.99(+3.68%)
Jun 24, 2009
26.83
27.40
26.55
27.03
1,641,060
+0.32(+1.19%)
Jun 23, 2009
27.23
27.34
26.09
26.71
2,041,518
-0.21(-0.78%)
Jun 22, 2009
28.44
28.63
26.66
26.92
2,331,505
-2.08(-7.17%)
Jun 19, 2009
29.30
29.77
28.77
29.00
1,739,693
-0.17(-0.59%)
Jun 18, 2009
29.54
29.81
28.67
29.18
1,559,607
-0.47(-1.60%)
Jun 17, 2009
29.48
29.93
28.63
29.65
1,646,873
-0.22(-0.73%)
Jun 16, 2009
31.87
32.12
29.84
29.87
2,651,625
-1.94(-6.09%)
Jun 15, 2009
31.77
32.36
31.03
31.80
1,260,395
-0.63(-1.95%)
Jun 12, 2009
32.03
32.48
31.67
32.44
1,408,020
-0.56(-1.69%)
Jun 11, 2009
33.28
34.06
32.98
32.99
3,127,205
-0.44(-1.31%)
Jun 10, 2009
33.40
33.75
32.38
33.43
1,769,411
+0.59(+1.80%)
Jun 09, 2009
32.29
33.22
32.21
32.84
1,142,786
+0.87(+2.71%)
Jun 08, 2009
32.03
32.23
31.16
31.97
1,617,437
-0.46(-1.43%)
Jun 05, 2009
32.94
33.44
32.00
32.44
1,577,005
-0.25(-0.75%)
Jun 04, 2009
31.15
32.78
31.15
32.68
1,794,901
+1.74(+5.63%)
Jun 03, 2009
32.32
32.50
30.28
30.94
2,235,785
-2.30(-6.91%)
Jun 02, 2009
33.43
33.63
32.71
33.24
1,734,816
-0.39(-1.17%)
Jun 01, 2009
32.78
34.31
32.78
33.63
2,546,056
+1.61(+5.04%)
May 29, 2009
31.67
32.53
31.48
32.02
1,687,036
+0.84(+2.69%)
May 28, 2009
29.38
31.39
29.16
31.18
3,056,307
+2.19(+7.54%)
May 27, 2009
28.85
29.67
28.80
28.99
2,302,612
+0.39(+1.37%)
May 26, 2009
26.87
28.66
26.47
28.60
2,640,200
+1.39(+5.09%)
May 22, 2009
27.69
28.06
27.20
27.22
1,589,092
-0.26(-0.93%)
May 21, 2009
28.67
28.69
26.88
27.47
3,149,651
-1.63(-5.61%)
May 20, 2009
30.10
30.50
29.09
29.10
2,574,236
-0.52(-1.75%)
May 19, 2009
29.88
30.57
29.57
29.62
1,856,655
-0.28(-0.94%)
May 18, 2009
28.64
29.91
28.54
29.90
1,527,237
+1.81(+6.46%)
May 15, 2009
28.56
29.02
27.68
28.09
1,661,840
-0.59(-2.07%)
May 14, 2009
27.99
29.11
27.49
28.68
1,758,300
+0.59(+2.11%)
May 13, 2009
28.94
29.38
28.01
28.09
2,362,546
-1.47(-4.96%)
May 12, 2009
30.55
30.73
28.34
29.56
2,255,871
-0.62(-2.05%)
May 11, 2009
31.05
31.05
29.93
30.18
971,274
-1.33(-4.22%)
May 08, 2009
30.10
31.85
29.95
31.51
2,256,541
+2.06(+6.99%)
May 07, 2009
31.82
32.25
28.87
29.45
3,289,231
-1.75(-5.60%)
May 06, 2009
30.57
31.81
30.53
31.20
1,905,276
+0.89(+2.95%)
May 05, 2009
30.82
31.16
29.52
30.31
1,387,696
-0.85(-2.72%)
May 04, 2009
30.90
31.15
30.77
31.15
1,641,349
+1.98(+6.78%)
May 01, 2009
27.57
29.54
27.36
29.18
1,779,477
+1.66(+6.03%)
Apr 30, 2009
28.69
29.28
27.30
27.52
2,333,700
-0.94(-3.30%)
Apr 29, 2009
27.87
28.98
27.36
28.45
4,901,666
+2.21(+8.40%)
Apr 28, 2009
25.23
26.80
25.06
26.25
2,525,711
+0.61(+2.38%)
Apr 27, 2009
25.32
25.98
24.96
25.64
1,269,465
-0.24(-0.92%)
Apr 24, 2009
25.62
26.27
25.62
25.88
1,746,377
+0.58(+2.31%)
Apr 23, 2009
24.75
25.68
24.34
25.29
1,896,831
+1.02(+4.21%)
Apr 22, 2009
24.13
25.05
24.05
24.27
1,903,059
-0.33(-1.33%)
Apr 21, 2009
23.71
24.93
23.50
24.60
1,242,324
+0.57(+2.35%)
Apr 20, 2009
25.75
25.89
23.96
24.03
1,971,071
-2.52(-9.47%)
Apr 17, 2009
26.16
26.87
25.88
26.55
1,443,816
+0.77(+3.01%)
Apr 16, 2009
25.37
26.05
24.86
25.78
1,468,476
+0.64(+2.54%)
Apr 15, 2009
25.28
25.45
24.51
25.14
2,149,716
-0.31(-1.22%)
Apr 14, 2009
25.28
26.43
25.03
25.45
1,547,541
-0.05(-0.18%)
Apr 13, 2009
25.45
25.90
24.74
25.49
2,011,458
-0.52(-2.00%)
Apr 09, 2009
25.32
26.10
25.31
26.01
1,975,146
+1.39(+5.63%)
Apr 08, 2009
24.11
24.91
23.12
24.63
1,873,047
+0.71(+2.97%)
Apr 07, 2009
24.20
24.41
23.56
23.92
1,993,095
-0.91(-3.67%)
Apr 06, 2009
24.43
24.93
23.85
24.83
2,531,673
+0.02(+0.07%)
Apr 03, 2009
23.26
24.86
23.24
24.81
2,112,595
+1.45(+6.20%)
Apr 02, 2009
22.95
24.01
22.94
23.36
1,776,787
+1.14(+5.13%)
Apr 01, 2009
20.65
22.35
20.47
22.22
1,461,329
+0.74(+3.44%)
Mar 31, 2009
22.03
22.45
21.42
21.48
2,425,008
-0.35(-1.59%)
Mar 30, 2009
22.07
22.34
21.46
21.83
1,828,255
-2.36(-9.76%)
Mar 26, 2009
25.59
25.80
24.00
24.19
3,138,687
-0.65(-2.61%)
Mar 25, 2009
25.34
25.51
23.85
24.84
1,885,567
-0.52(-2.05%)
Mar 24, 2009
24.48
25.87
24.10
25.36
3,458,624
+0.28(+1.13%)
Mar 23, 2009
24.61
25.08
24.43
25.07
2,108,704
+2.16(+9.43%)
Mar 20, 2009
24.34
24.39
22.67
22.91
2,111,887
-1.33(-5.49%)
Mar 19, 2009
22.98
24.45
22.98
24.24
2,629,806
+1.94(+8.68%)
Mar 18, 2009
21.96
22.74
21.26
22.31
4,115,583
+0.06(+0.27%)
Mar 17, 2009
21.04
22.41
20.56
22.25
3,457,458
+1.39(+6.64%)
Mar 16, 2009
20.75
21.53
20.16
20.86
1,648,219
+0.29(+1.42%)
Mar 13, 2009
21.11
21.38
20.37
20.57
0
-0.51(-2.42%)
Mar 12, 2009
19.70
21.22
19.55
21.08
2,021,607
+1.38(+6.98%)
Mar 11, 2009
20.19
20.81
19.22
19.71
1,971,203
-0.32(-1.59%)
Mar 10, 2009
19.50
20.27
19.23
20.02
3,118,712
+1.05(+5.52%)
Mar 09, 2009
18.30
19.71
18.30
18.98
2,771,837
+0.16(+0.87%)
Mar 06, 2009
19.19
19.51
18.08
18.81
0
+0.28(+1.52%)
Mar 05, 2009
18.40
19.48
18.27
18.53
2,738,701
-0.39(-2.07%)
Mar 04, 2009
17.39
19.40
17.39
18.92
3,567,876
+2.39(+14.44%)
Mar 02, 2009
18.03
18.18
16.26
16.53
2,511,691
-2.03(-10.95%)
Feb 27, 2009
18.15
19.39
17.75
18.57
0
-0.12(-0.63%)
Feb 26, 2009
19.29
19.67
18.64
18.68
2,898,155
-0.16(-0.87%)
Feb 25, 2009
18.82
19.36
18.32
18.85
2,987,655
-0.26(-1.38%)
Feb 24, 2009
18.58
19.25
18.00
19.11
3,108,992
+0.66(+3.56%)
Feb 23, 2009
20.08
20.08
18.41
18.46
2,048,986
-1.08(-5.55%)
Feb 20, 2009
19.78
20.11
19.00
19.54
0
-0.70(-3.47%)
Feb 19, 2009
20.62
21.08
20.16
20.24
2,549,325
-0.09(-0.45%)
Feb 18, 2009
21.94
21.94
20.12
20.33
4,766,786
-1.39(-6.38%)
Feb 17, 2009
22.53
22.74
21.62
21.72
3,515,018
-1.96(-8.28%)
Feb 13, 2009
24.68
24.84
22.33
23.68
8,664,462
-2.32(-8.91%)
Feb 12, 2009
25.18
26.08
24.80
25.99
2,877,646
+0.11(+0.42%)
Feb 11, 2009
27.38
27.77
25.04
25.88
2,907,160
-1.10(-4.09%)
Feb 10, 2009
28.23
29.04
26.66
26.99
4,367,001
-1.05(-3.74%)
Feb 09, 2009
27.19
28.29
27.19
28.04
3,330,359
+1.01(+3.74%)
Feb 06, 2009
25.69
27.34
25.52
27.02
2,396,593
+0.94(+3.60%)
Feb 05, 2009
24.56
26.28
24.54
26.09
2,751,692
+1.10(+4.41%)
Feb 04, 2009
24.79
26.06
24.55
24.98
3,525,952
+0.44(+1.78%)
Feb 03, 2009
24.39
24.66
23.78
24.55
3,606,878
+0.41(+1.70%)
Feb 02, 2009
24.59
24.66
23.62
24.13
3,420,945
-0.92(-3.67%)
Jan 30, 2009
26.58
26.85
24.73
25.06
0
-0.97(-3.71%)
Jan 29, 2009
25.66
26.80
25.32
26.02
3,720,119
-0.31(-1.18%)
Jan 28, 2009
25.57
26.74
25.29
26.33
4,015,978
+1.08(+4.30%)
Jan 27, 2009
24.76
25.68
24.33
25.25
3,206,766
+0.01(+0.04%)
Jan 26, 2009
24.56
25.84
24.14
25.24
3,760,694
+0.95(+3.90%)
Jan 23, 2009
22.00
24.51
21.74
24.29
3,337,580
+1.54(+6.77%)
Jan 22, 2009
22.16
23.32
21.87
22.75
2,756,039
-0.34(-1.46%)
Jan 21, 2009
21.12
23.21
20.89
23.09
2,407,121
+2.22(+10.66%)
Jan 20, 2009
22.67
22.93
20.76
20.86
2,259,171
-1.97(-8.62%)
Jan 16, 2009
23.08
23.49
21.95
22.83
0
+0.07(+0.32%)
Jan 15, 2009
22.09
23.00
21.17
22.76
1,952,591
+0.44(+1.96%)
Jan 14, 2009
23.68
23.68
21.81
22.32
1,755,558
-1.41(-5.95%)
Jan 13, 2009
23.23
23.99
22.89
23.73
1,847,687
+0.42(+1.80%)
Jan 12, 2009
23.22
24.08
22.90
23.31
2,277,137
-0.77(-3.18%)
Jan 09, 2009
25.35
25.47
23.34
24.08
2,205,164
-1.29(-5.07%)
Jan 08, 2009
24.94
25.47
24.52
25.37
1,499,067
+0.32(+1.27%)
Jan 07, 2009
26.43
26.43
24.53
25.05
1,712,163
-1.93(-7.16%)
Jan 06, 2009
27.90
28.72
26.76
26.98
4,198,567
+0.25(+0.92%)
Jan 05, 2009
24.96
27.02
24.74
26.73
2,551,629
+1.69(+6.73%)
Jan 02, 2009
23.99
25.46
23.94
25.05
0
+1.35(+5.69%)
Jan 01, 2009
23.26
24.16
23.04
23.70
0
+0.00(+0.00%)
Dec 31, 2008
23.26
24.16
23.04
23.70
1,619,706
+0.30(+1.29%)
Dec 30, 2008
22.49
23.54
22.22
23.40
2,164,492
+0.70(+3.09%)
Dec 29, 2008
22.51
22.90
21.97
22.69
1,577,174
+0.88(+4.05%)
Dec 26, 2008
21.38
21.96
21.15
21.81
0
+0.58(+2.75%)
Dec 24, 2008
21.24
21.37
20.75
21.23
506,854
-0.26(-1.19%)
Dec 23, 2008
22.28
22.28
21.03
21.48
1,237,813
-0.18(-0.84%)
Dec 22, 2008
24.16
24.16
21.03
21.66
1,803,200
-1.94(-8.22%)
Dec 19, 2008
23.21
24.36
22.89
23.61
1,668,462
+0.51(+2.21%)
Dec 18, 2008
24.44
24.44
22.77
23.10
1,469,922
-1.42(-5.80%)
Dec 17, 2008
24.71
25.70
24.40
24.52
1,280,951
-0.57(-2.25%)
Dec 16, 2008
24.43
25.14
23.79
25.08
2,175,651
+0.98(+4.05%)
Dec 15, 2008
24.76
25.43
23.57
24.11
2,059,235
-0.30(-1.23%)
Dec 12, 2008
23.41
24.76
22.94
24.41
0
+0.14(+0.56%)
Dec 11, 2008
25.62
27.02
23.72
24.27
2,358,204
-1.10(-4.35%)
Dec 10, 2008
24.29
25.65
23.91
25.37
1,827,666
+1.84(+7.82%)
Dec 09, 2008
22.69
24.21
22.15
23.53
2,015,260
+0.41(+1.77%)
Dec 08, 2008
21.87
23.72
21.70
23.12
2,816,001
+2.81(+13.82%)
Dec 05, 2008
19.78
20.35
18.11
20.32
0
+0.14(+0.68%)
Dec 04, 2008
23.22
23.77
19.62
20.18
3,140,936
-3.61(-15.17%)
Dec 03, 2008
23.00
24.15
22.70
23.79
2,020,807
-0.14(-0.57%)
Dec 02, 2008
24.76
25.28
23.05
23.93
4,657,384
-0.12(-0.49%)
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
.