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 (%)
Feb 29, 2008
46.70
46.70
44.76
45.34
1,294,879
-1.28(-2.74%)
Feb 28, 2008
45.51
46.94
45.35
46.62
2,297,954
+1.54(+3.42%)
Feb 27, 2008
46.38
46.80
44.78
45.08
2,408,640
-1.72(-3.68%)
Feb 26, 2008
46.27
47.55
45.68
46.80
2,634,829
+0.73(+1.58%)
Feb 25, 2008
44.61
46.82
44.61
46.07
2,437,716
+1.55(+3.48%)
Feb 22, 2008
44.39
44.96
43.45
44.52
1,008,622
+0.26(+0.60%)
Feb 21, 2008
45.32
45.32
43.93
44.26
1,493,237
-0.74(-1.64%)
Feb 20, 2008
43.27
45.39
42.98
45.00
1,786,189
+1.38(+3.16%)
Feb 19, 2008
42.58
44.48
42.58
43.62
1,764,067
+1.58(+3.75%)
Feb 18, 2008
42.18
42.66
41.27
42.04
0
+0.00(+0.00%)
Feb 15, 2008
42.18
42.66
41.27
42.04
2,869,234
+0.07(+0.17%)
Feb 14, 2008
40.34
42.68
40.34
41.97
3,594,792
+2.32(+5.86%)
Feb 13, 2008
39.04
40.28
38.99
39.65
1,267,878
+0.51(+1.30%)
Feb 12, 2008
38.93
39.79
38.42
39.14
1,374,643
+0.30(+0.77%)
Feb 11, 2008
37.59
39.05
37.40
38.84
1,374,972
+1.45(+3.88%)
Feb 08, 2008
35.41
37.50
35.41
37.39
2,662,355
+2.45(+7.02%)
Feb 07, 2008
34.24
35.12
33.79
34.94
986,804
+0.60(+1.75%)
Feb 06, 2008
35.20
35.62
34.25
34.33
901,131
-0.61(-1.75%)
Feb 05, 2008
35.50
35.90
34.88
34.94
928,264
-1.42(-3.91%)
Feb 04, 2008
35.55
36.59
35.15
36.37
828,143
+0.64(+1.79%)
Feb 01, 2008
35.18
35.92
35.00
35.73
744,649
+0.47(+1.34%)
Jan 31, 2008
34.45
35.29
34.02
35.25
1,400,345
+0.34(+0.97%)
Jan 30, 2008
35.06
35.61
34.71
34.92
1,448,703
-0.14(-0.39%)
Jan 29, 2008
35.63
35.97
34.61
35.05
993,583
-0.36(-1.03%)
Jan 28, 2008
34.63
35.51
34.17
35.42
801,124
+1.01(+2.94%)
Jan 25, 2008
35.66
36.10
34.14
34.41
1,078,627
-1.00(-2.83%)
Jan 24, 2008
34.40
35.76
34.40
35.41
1,174,081
+0.90(+2.61%)
Jan 23, 2008
34.10
34.55
31.81
34.51
2,329,605
-0.16(-0.47%)
Jan 22, 2008
34.05
35.20
33.31
34.67
1,614,106
-0.98(-2.76%)
Jan 21, 2008
35.30
36.00
34.36
35.66
0
+0.00(+0.00%)
Jan 18, 2008
35.30
36.00
34.36
35.66
1,162,265
+0.54(+1.53%)
Jan 17, 2008
37.23
38.00
35.07
35.12
1,327,356
-1.99(-5.36%)
Jan 16, 2008
38.12
38.24
36.27
37.10
1,336,982
-1.40(-3.64%)
Jan 15, 2008
39.17
39.54
38.49
38.51
1,479,943
-1.21(-3.05%)
Jan 14, 2008
38.69
39.91
38.63
39.72
1,270,858
+1.49(+3.91%)
Jan 11, 2008
38.37
38.74
37.77
38.23
1,158,940
-0.11(-0.29%)
Jan 10, 2008
37.72
38.61
37.28
38.34
1,339,205
+0.28(+0.74%)
Jan 09, 2008
37.10
38.19
36.58
38.05
1,041,396
+1.09(+2.96%)
Jan 08, 2008
37.91
38.08
36.80
36.96
1,299,597
-0.66(-1.74%)
Jan 07, 2008
37.05
38.25
36.98
37.62
1,147,420
-0.12(-0.31%)
Jan 04, 2008
38.21
38.21
37.39
37.73
1,181,432
-0.65(-1.69%)
Jan 03, 2008
37.51
38.48
37.51
38.38
980,982
+0.58(+1.54%)
Jan 02, 2008
36.71
38.03
36.71
37.80
824,552
+1.00(+2.72%)
Jan 01, 2008
37.08
37.20
36.70
36.79
0
+0.00(+0.00%)
Dec 31, 2007
37.08
37.20
36.70
36.79
621,604
-0.48(-1.30%)
Dec 28, 2007
36.61
37.51
36.45
37.28
664,446
+0.88(+2.43%)
Dec 27, 2007
36.77
36.95
36.31
36.39
592,592
-0.53(-1.43%)
Dec 26, 2007
36.37
37.07
35.98
36.92
616,938
+0.74(+2.04%)
Dec 24, 2007
35.76
36.33
35.76
36.18
322,891
+0.23(+0.63%)
Dec 21, 2007
35.95
36.18
35.70
35.96
1,038,800
+0.40(+1.13%)
Dec 20, 2007
35.18
35.66
34.99
35.56
1,248,689
+0.41(+1.17%)
Dec 19, 2007
34.63
35.29
34.63
35.15
994,035
+0.55(+1.58%)
Dec 18, 2007
33.93
34.84
33.90
34.60
1,333,940
+0.86(+2.54%)
Dec 17, 2007
33.95
34.34
33.63
33.74
1,167,169
-0.22(-0.64%)
Dec 14, 2007
33.81
34.04
33.27
33.96
1,856,521
+0.31(+0.92%)
Dec 13, 2007
34.02
34.31
33.40
33.65
1,515,757
-0.55(-1.60%)
Dec 12, 2007
34.16
34.53
33.78
34.20
964,960
+0.81(+2.43%)
Dec 11, 2007
34.72
34.82
33.25
33.39
881,431
-1.14(-3.30%)
Dec 10, 2007
33.54
34.83
33.54
34.53
1,889,765
+0.98(+2.93%)
Dec 07, 2007
33.19
33.93
32.99
33.54
1,435,098
+0.28(+0.85%)
Dec 06, 2007
31.56
33.40
31.41
33.26
1,285,334
+1.54(+4.86%)
Dec 05, 2007
30.99
31.73
30.99
31.72
805,542
+1.10(+3.60%)
Dec 04, 2007
30.86
31.26
30.51
30.62
734,322
-0.49(-1.58%)
Dec 03, 2007
31.07
31.51
30.99
31.11
514,809
-0.26(-0.84%)
Nov 30, 2007
31.37
31.54
31.03
31.37
696,348
+0.34(+1.09%)
Nov 29, 2007
30.84
31.64
30.71
31.03
728,115
+0.19(+0.62%)
Nov 28, 2007
30.88
31.17
30.10
30.84
808,542
+0.16(+0.53%)
Nov 27, 2007
31.34
31.35
30.24
30.68
1,087,185
-0.72(-2.29%)
Nov 26, 2007
32.06
32.47
31.30
31.40
606,405
-0.58(-1.82%)
Nov 23, 2007
31.31
32.10
31.09
31.98
210,656
+0.99(+3.21%)
Nov 21, 2007
31.89
31.95
30.92
30.99
798,081
-0.96(-3.00%)
Nov 20, 2007
31.75
32.66
31.56
31.95
1,421,822
+0.81(+2.61%)
Nov 19, 2007
31.72
31.93
30.94
31.13
874,992
-1.01(-3.15%)
Nov 16, 2007
32.10
32.57
31.95
32.15
857,328
+0.12(+0.37%)
Nov 15, 2007
31.90
32.67
31.65
32.03
876,199
-0.05(-0.14%)
Nov 14, 2007
32.34
32.81
32.03
32.07
602,456
-0.04(-0.11%)
Nov 13, 2007
31.70
32.39
31.31
32.11
1,407,449
+0.44(+1.38%)
Nov 12, 2007
32.98
33.16
31.67
31.67
869,836
-1.90(-5.67%)
Nov 09, 2007
34.57
34.57
33.45
33.58
918,879
-0.98(-2.85%)
Nov 08, 2007
34.72
35.11
33.72
34.56
1,225,534
+0.09(+0.26%)
Nov 07, 2007
35.68
35.68
34.45
34.47
973,645
-1.20(-3.37%)
Nov 06, 2007
35.55
36.08
35.41
35.67
1,338,426
-0.06(-0.18%)
Nov 05, 2007
35.67
36.01
35.33
35.74
616,167
-0.30(-0.83%)
Nov 02, 2007
36.00
36.43
35.62
36.04
623,631
+0.22(+0.61%)
Nov 01, 2007
35.73
36.61
35.53
35.82
758,473
-0.36(-0.98%)
Oct 31, 2007
34.85
36.32
34.74
36.17
1,128,548
+1.54(+4.45%)
Oct 30, 2007
34.96
35.13
34.32
34.63
750,793
-0.53(-1.50%)
Oct 29, 2007
34.87
35.77
34.87
35.16
1,578,608
+0.73(+2.12%)
Oct 26, 2007
34.26
34.75
34.02
34.43
994,913
+0.59(+1.75%)
Oct 25, 2007
34.04
34.19
33.09
33.84
1,038,581
+0.12(+0.35%)
Oct 24, 2007
33.22
33.93
32.93
33.72
1,062,170
+0.24(+0.71%)
Oct 23, 2007
34.03
34.15
33.25
33.49
835,604
+0.04(+0.11%)
Oct 22, 2007
33.67
33.97
32.87
33.45
753,426
-0.73(-2.13%)
Oct 19, 2007
35.51
35.51
34.06
34.18
755,730
-1.51(-4.24%)
Oct 18, 2007
34.90
35.87
34.66
35.69
766,153
+0.79(+2.27%)
Oct 17, 2007
35.04
35.33
34.41
34.90
892,876
+0.38(+1.11%)
Oct 16, 2007
34.69
34.89
34.33
34.52
905,165
-0.35(-0.99%)
Oct 15, 2007
34.36
35.18
34.36
34.86
720,621
+0.94(+2.77%)
Oct 12, 2007
33.69
34.26
33.48
33.92
675,088
+0.22(+0.65%)
Oct 11, 2007
33.81
34.75
33.41
33.70
962,547
+0.36(+1.07%)
Oct 10, 2007
33.40
33.51
33.06
33.35
748,050
-0.40(-1.19%)
Oct 09, 2007
33.27
33.76
33.12
33.75
1,083,784
+0.66(+1.98%)
Oct 08, 2007
33.85
34.07
32.94
33.09
774,382
-0.84(-2.47%)
Oct 05, 2007
32.90
34.10
32.78
33.93
1,460,223
+0.98(+2.99%)
Oct 04, 2007
32.17
33.02
31.75
32.95
1,166,511
+0.52(+1.60%)
Oct 03, 2007
32.95
33.05
32.22
32.43
1,247,921
-0.59(-1.79%)
Oct 02, 2007
32.54
33.08
32.53
33.02
845,588
+0.32(+0.98%)
Oct 01, 2007
31.95
32.72
31.95
32.70
681,561
+0.66(+2.05%)
Sep 28, 2007
31.91
32.42
31.91
32.05
880,917
+0.20(+0.63%)
Sep 27, 2007
31.99
32.13
31.59
31.85
967,594
-0.05(-0.17%)
Sep 26, 2007
32.08
32.30
31.65
31.90
680,355
+0.02(+0.06%)
Sep 25, 2007
32.27
32.35
31.61
31.88
867,093
-0.60(-1.85%)
Sep 24, 2007
32.99
33.29
32.18
32.48
814,100
-0.82(-2.46%)
Sep 21, 2007
33.57
34.06
33.26
33.30
563,616
-0.22(-0.65%)
Sep 20, 2007
33.38
34.32
33.03
33.52
1,178,909
+0.31(+0.93%)
Sep 19, 2007
32.98
33.67
32.76
33.21
753,097
+0.45(+1.36%)
Sep 18, 2007
32.07
32.80
31.37
32.77
582,268
+0.57(+1.75%)
Sep 17, 2007
32.41
32.73
32.06
32.20
609,258
-0.33(-1.01%)
Sep 14, 2007
32.14
32.57
32.11
32.53
454,228
+0.12(+0.37%)
Sep 13, 2007
32.45
32.62
32.08
32.41
881,685
-0.04(-0.11%)
Sep 12, 2007
31.44
32.67
31.40
32.45
1,090,038
+1.05(+3.34%)
Sep 11, 2007
30.54
31.47
30.40
31.40
666,750
+1.08(+3.58%)
Sep 10, 2007
30.10
30.44
29.62
30.31
590,277
+0.08(+0.27%)
Sep 07, 2007
30.77
30.77
30.01
30.23
389,605
-0.82(-2.64%)
Sep 06, 2007
31.16
31.44
30.69
31.05
478,036
+0.08(+0.26%)
Sep 05, 2007
30.64
31.14
30.64
30.97
632,299
-0.09(-0.29%)
Sep 04, 2007
30.16
31.37
30.02
31.06
673,223
+0.67(+2.22%)
Aug 31, 2007
29.74
30.44
29.43
30.39
548,914
+1.18(+4.06%)
Aug 30, 2007
29.58
30.29
28.99
29.20
817,501
-0.63(-2.11%)
Aug 29, 2007
28.98
29.89
28.87
29.83
518,741
+1.08(+3.74%)
Aug 28, 2007
29.70
29.83
28.66
28.76
861,058
-1.18(-3.93%)
Aug 27, 2007
30.28
30.53
29.52
29.93
498,773
-0.74(-2.41%)
Aug 24, 2007
30.52
30.72
30.09
30.67
493,836
+0.31(+1.02%)
Aug 23, 2007
30.09
30.68
29.97
30.36
1,043,079
+0.65(+2.18%)
Aug 22, 2007
29.79
29.95
29.24
29.71
786,341
+0.10(+0.34%)
Aug 21, 2007
29.38
30.05
29.15
29.61
706,562
-0.14(-0.46%)
Aug 20, 2007
29.48
30.08
28.98
29.75
576,672
-0.31(-1.03%)
Aug 17, 2007
29.90
30.31
28.76
30.06
1,187,137
+0.58(+1.98%)
Aug 16, 2007
29.67
29.91
28.25
29.48
1,300,914
-0.66(-2.18%)
Aug 15, 2007
30.59
31.31
29.95
30.13
1,688,325
-0.21(-0.69%)
Aug 14, 2007
30.99
31.25
29.95
30.34
2,260,077
+0.55(+1.84%)
Aug 13, 2007
29.18
30.57
29.18
29.79
1,478,546
+1.00(+3.48%)
Aug 10, 2007
28.71
29.08
27.33
28.79
2,094,497
-0.26(-0.88%)
Aug 09, 2007
29.59
30.62
28.83
29.05
1,780,377
-0.80(-2.69%)
Aug 08, 2007
30.22
30.37
29.26
29.85
2,098,227
-0.03(-0.09%)
Aug 07, 2007
29.46
30.09
28.63
29.88
1,448,044
-0.04(-0.12%)
Aug 06, 2007
30.04
30.12
28.62
29.91
1,108,928
-0.31(-1.03%)
Aug 03, 2007
30.43
31.48
30.06
30.22
1,056,803
-1.26(-4.00%)
Aug 02, 2007
31.62
32.13
30.90
31.48
902,526
+0.02(+0.06%)
Aug 01, 2007
31.44
32.04
30.52
31.46
1,420,979
+0.29(+0.94%)
Jul 31, 2007
31.90
32.64
31.17
31.17
937,970
-0.15(-0.47%)
Jul 30, 2007
30.85
31.72
30.66
31.32
1,255,272
+0.66(+2.14%)
Jul 27, 2007
31.89
31.89
30.18
30.66
1,527,809
-0.26(-0.85%)
Jul 26, 2007
30.41
31.34
28.60
30.93
2,089,450
-1.14(-3.55%)
Jul 25, 2007
32.15
32.29
30.93
32.06
947,625
+0.20(+0.63%)
Jul 24, 2007
33.05
33.12
31.70
31.86
1,070,561
-1.65(-4.92%)
Jul 23, 2007
34.24
34.24
33.37
33.51
727,782
-0.34(-1.00%)
Jul 20, 2007
35.04
35.05
33.81
33.85
586,217
-1.14(-3.26%)
Jul 19, 2007
34.31
34.99
34.06
34.99
710,746
+0.89(+2.62%)
Jul 18, 2007
33.76
34.37
33.37
34.10
905,290
+0.20(+0.59%)
Jul 17, 2007
34.08
34.96
33.86
33.90
886,293
+0.05(+0.13%)
Jul 16, 2007
34.28
34.53
33.56
33.85
809,272
-0.63(-1.82%)
Jul 13, 2007
34.06
34.78
34.06
34.48
605,089
+0.27(+0.80%)
Jul 12, 2007
34.86
35.04
33.82
34.21
879,162
-0.43(-1.24%)
Jul 11, 2007
34.22
34.67
33.85
34.63
750,573
+0.38(+1.12%)
Jul 10, 2007
34.36
34.64
33.99
34.25
746,733
-0.36(-1.05%)
Jul 09, 2007
34.38
34.92
34.31
34.62
669,213
+0.46(+1.33%)
Jul 06, 2007
34.63
34.87
34.01
34.16
625,825
-0.26(-0.74%)
Jul 05, 2007
34.54
34.55
33.89
34.42
695,386
+0.13(+0.37%)
Jul 03, 2007
34.27
34.63
34.01
34.29
483,413
+0.32(+0.94%)
Jul 02, 2007
33.73
34.10
33.36
33.97
982,844
+0.36(+1.06%)
Jun 29, 2007
33.68
34.17
33.39
33.61
994,803
+0.21(+0.63%)
Jun 28, 2007
34.46
34.88
33.25
33.40
1,356,648
-0.99(-2.89%)
Jun 27, 2007
33.75
34.53
33.28
34.40
1,621,946
+0.27(+0.80%)
Jun 26, 2007
35.38
35.57
34.02
34.12
1,414,553
-1.37(-3.85%)
Jun 25, 2007
36.37
36.40
35.30
35.49
1,153,670
-1.10(-3.01%)
Jun 22, 2007
37.69
37.78
36.52
36.59
1,643,135
-1.04(-2.76%)
Jun 21, 2007
36.68
37.63
36.47
37.63
754,412
+1.18(+3.25%)
Jun 20, 2007
37.61
38.18
36.28
36.45
935,776
-1.20(-3.20%)
Jun 19, 2007
37.99
38.01
37.51
37.65
775,699
-0.52(-1.36%)
Jun 18, 2007
38.64
38.74
38.03
38.17
684,414
+0.04(+0.10%)
Jun 15, 2007
38.20
38.44
38.03
38.13
773,724
+0.08(+0.22%)
Jun 14, 2007
37.63
38.36
37.62
38.05
1,037,483
+0.78(+2.10%)
Jun 13, 2007
35.55
37.56
35.55
37.27
2,171,628
+1.80(+5.09%)
Jun 12, 2007
34.22
35.92
34.22
35.46
1,708,732
+1.25(+3.65%)
Jun 11, 2007
34.37
34.79
34.22
34.22
630,324
-0.19(-0.56%)
Jun 08, 2007
34.25
34.41
33.60
34.41
962,437
-0.07(-0.21%)
Jun 07, 2007
35.41
35.81
34.48
34.48
963,973
-0.93(-2.63%)
Jun 06, 2007
36.26
36.28
35.26
35.41
760,558
-0.85(-2.34%)
Jun 05, 2007
35.98
36.32
35.66
36.26
600,261
+0.26(+0.73%)
Jun 04, 2007
34.97
35.99
34.97
35.99
1,837,430
+0.86(+2.44%)
Jun 01, 2007
35.77
35.90
35.08
35.14
965,619
-0.41(-1.15%)
May 31, 2007
35.76
36.09
35.34
35.55
521,155
-0.13(-0.36%)
May 30, 2007
35.04
35.70
34.84
35.67
716,781
+0.63(+1.79%)
May 29, 2007
35.45
35.45
34.77
35.04
413,852
-0.40(-1.13%)
May 25, 2007
35.20
35.58
35.03
35.45
496,249
+0.59(+1.70%)
May 24, 2007
35.47
36.19
34.63
34.85
911,309
-0.61(-1.72%)
May 23, 2007
35.61
36.39
35.44
35.46
943,456
-0.32(-0.89%)
May 22, 2007
35.17
36.05
35.06
35.78
1,644,986
+0.61(+1.74%)
May 21, 2007
34.95
35.40
34.57
35.17
1,013,949
+0.15(+0.42%)
May 18, 2007
34.86
35.19
34.78
35.03
809,272
+0.35(+1.00%)
May 17, 2007
33.94
34.77
33.64
34.68
1,105,947
+0.53(+1.55%)
May 16, 2007
33.84
34.15
33.31
34.15
639,540
+0.20(+0.59%)
May 15, 2007
34.06
34.80
33.70
33.95
1,333,390
-0.11(-0.32%)
May 14, 2007
33.83
34.21
33.67
34.06
514,792
+0.21(+0.62%)
May 11, 2007
33.52
33.96
33.40
33.85
344,182
+0.51(+1.53%)
May 10, 2007
33.77
34.04
33.23
33.34
903,958
-0.38(-1.14%)
May 09, 2007
34.29
34.29
33.21
33.72
1,022,233
-0.57(-1.65%)
May 08, 2007
34.07
34.39
33.73
34.29
692,094
+0.03(+0.08%)
May 07, 2007
34.27
34.42
34.01
34.26
559,885
-0.01(-0.03%)
May 04, 2007
34.45
34.57
34.05
34.27
1,234,974
+0.03(+0.08%)
May 03, 2007
34.28
34.48
33.70
34.24
1,107,812
-0.04(-0.11%)
May 02, 2007
33.81
34.46
33.68
34.28
1,500,050
+0.61(+1.81%)
May 01, 2007
32.38
33.94
32.37
33.67
2,000,030
+0.47(+1.43%)
Apr 30, 2007
33.36
34.15
33.14
33.19
1,074,677
-0.42(-1.25%)
Apr 27, 2007
33.34
33.77
33.05
33.61
1,058,768
+0.08(+0.24%)
Apr 26, 2007
33.33
33.96
32.90
33.53
1,498,404
+0.08(+0.25%)
Apr 25, 2007
33.12
33.68
32.83
33.45
725,119
+0.71(+2.17%)
Apr 24, 2007
32.81
33.15
32.64
32.74
1,169,912
-0.07(-0.22%)
Apr 23, 2007
32.20
32.96
31.85
32.81
1,357,967
+0.47(+1.47%)
Apr 20, 2007
31.66
32.37
30.97
32.34
1,347,434
+0.75(+2.37%)
Apr 19, 2007
31.90
32.18
31.34
31.59
1,636,099
-0.40(-1.25%)
Apr 18, 2007
31.64
32.15
31.10
31.99
1,441,242
+0.36(+1.12%)
Apr 17, 2007
32.28
32.56
31.50
31.64
815,014
-0.64(-1.98%)
Apr 16, 2007
32.45
32.50
31.96
32.27
815,087
-0.16(-0.51%)
Apr 13, 2007
32.67
32.67
32.16
32.44
750,793
-0.33(-1.00%)
Apr 12, 2007
32.67
32.80
32.07
32.77
1,361,478
+0.48(+1.50%)
Apr 11, 2007
32.36
32.58
32.12
32.28
1,552,495
-0.07(-0.23%)
Apr 10, 2007
31.49
32.40
31.49
32.36
1,294,770
+0.77(+2.42%)
Apr 09, 2007
31.54
32.01
31.39
31.59
658,192
-0.08(-0.26%)
Apr 05, 2007
31.74
31.89
31.41
31.67
704,994
+0.00(+0.00%)
Apr 04, 2007
31.50
31.70
31.19
31.67
736,201
+0.18(+0.58%)
Apr 03, 2007
31.50
31.69
31.30
31.49
1,139,630
-0.29(-0.92%)
Apr 02, 2007
30.76
31.90
30.66
31.78
1,635,441
+1.10(+3.59%)
Mar 30, 2007
30.92
31.04
30.21
30.68
1,051,198
-0.54(-1.72%)
Mar 29, 2007
31.44
31.52
30.77
31.22
1,115,053
-0.22(-0.71%)
Mar 28, 2007
31.43
31.53
31.06
31.44
362,943
+0.08(+0.26%)
Mar 27, 2007
31.60
31.66
31.17
31.36
353,617
-0.25(-0.78%)
Mar 26, 2007
31.79
31.89
31.14
31.60
517,973
-0.14(-0.45%)
Mar 23, 2007
32.00
32.31
31.23
31.75
515,779
-0.25(-0.77%)
Mar 22, 2007
31.50
32.11
31.39
31.99
488,130
+0.71(+2.27%)
Mar 21, 2007
30.91
31.49
30.77
31.28
481,108
+0.44(+1.42%)
Mar 20, 2007
30.84
30.89
30.22
30.84
567,346
-0.11(-0.35%)
Mar 19, 2007
30.76
31.04
30.43
30.95
348,132
+0.62(+2.06%)
Mar 16, 2007
30.60
30.82
30.02
30.33
466,736
-0.15(-0.48%)
Mar 15, 2007
30.54
30.74
30.28
30.47
347,802
+0.08(+0.27%)
Mar 14, 2007
30.07
30.46
29.77
30.39
357,567
+0.46(+1.52%)
Mar 13, 2007
30.50
30.98
29.90
29.94
339,683
-0.57(-1.85%)
Mar 12, 2007
30.19
30.73
30.15
30.50
419,996
-0.05(-0.16%)
Mar 09, 2007
30.66
30.84
30.24
30.55
439,197
+0.05(+0.16%)
Mar 08, 2007
30.72
30.88
30.35
30.50
585,669
-0.10(-0.34%)
Mar 07, 2007
29.74
31.18
29.47
30.61
1,169,473
+0.83(+2.80%)
Mar 06, 2007
30.28
30.41
29.68
29.77
995,352
+0.11(+0.38%)
Mar 05, 2007
30.12
30.35
29.50
29.66
643,709
-0.53(-1.77%)
Mar 02, 2007
31.03
31.08
30.18
30.19
389,385
-0.83(-2.69%)
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
.