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 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%)
Dec 01, 2008
25.88
25.88
24.03
24.04
2,960,743
-3.27(-11.98%)
Nov 28, 2008
27.33
27.48
25.93
27.32
754,058
-0.70(-2.50%)
Nov 26, 2008
25.02
28.08
24.61
28.02
2,371,369
+2.83(+11.26%)
Nov 25, 2008
24.74
25.39
23.78
25.18
2,497,829
+0.54(+2.18%)
Nov 24, 2008
22.79
25.29
22.31
24.65
2,160,414
+2.47(+11.14%)
Nov 21, 2008
20.04
22.24
20.04
22.18
3,312,114
+2.46(+12.48%)
Nov 20, 2008
22.78
22.96
19.63
19.71
3,719,089
-3.65(-15.64%)
Nov 19, 2008
24.40
25.08
23.33
23.37
2,717,980
-0.98(-4.01%)
Nov 18, 2008
24.03
25.06
23.32
24.34
2,024,665
+0.31(+1.29%)
Nov 17, 2008
24.04
25.14
23.44
24.03
1,860,227
-0.15(-0.64%)
Nov 14, 2008
25.21
25.70
23.71
24.19
0
-1.89(-7.24%)
Nov 13, 2008
23.44
26.09
22.07
26.08
2,969,510
+2.87(+12.37%)
Nov 12, 2008
24.90
24.99
23.12
23.21
2,078,919
-2.45(-9.56%)
Nov 11, 2008
26.09
26.44
24.86
25.66
2,502,620
-0.96(-3.60%)
Nov 10, 2008
27.29
27.86
26.05
26.61
2,217,272
+0.26(+1.00%)
Nov 07, 2008
24.69
26.37
24.45
26.35
0
+2.13(+8.81%)
Nov 06, 2008
24.17
25.31
22.93
24.22
3,455,482
-0.39(-1.59%)
Nov 05, 2008
25.21
26.09
24.23
24.61
2,154,791
-1.32(-5.10%)
Nov 04, 2008
24.58
26.66
24.58
25.93
3,140,726
+1.74(+7.20%)
Nov 03, 2008
25.06
25.42
23.47
24.19
1,667,269
-1.39(-5.45%)
Oct 31, 2008
26.02
26.82
25.12
25.58
0
-0.80(-3.04%)
Oct 30, 2008
27.62
27.62
25.06
26.39
4,321,450
+0.48(+1.87%)
Oct 29, 2008
25.52
27.61
25.08
25.90
3,607,752
+0.91(+3.65%)
Oct 28, 2008
22.90
25.11
20.76
24.99
3,670,089
+3.09(+14.11%)
Oct 27, 2008
22.63
24.03
21.56
21.90
5,277,007
-1.29(-5.54%)
Oct 24, 2008
20.41
23.63
19.55
23.19
3,273,990
+0.01(+0.04%)
Oct 23, 2008
23.62
24.98
22.00
23.18
4,507,567
+0.19(+0.83%)
Oct 22, 2008
24.30
24.55
22.21
22.99
3,217,851
-2.78(-10.79%)
Oct 21, 2008
25.42
26.96
24.71
25.77
2,777,239
-0.54(-2.04%)
Oct 20, 2008
24.87
26.94
24.16
26.30
3,506,534
+2.51(+10.53%)
Oct 17, 2008
21.45
26.14
21.45
23.80
0
+0.47(+2.03%)
Oct 16, 2008
22.07
23.40
20.12
23.32
3,806,864
+2.05(+9.64%)
Oct 15, 2008
24.72
24.97
21.10
21.27
3,193,729
-4.76(-18.28%)
Oct 14, 2008
25.74
28.46
24.72
26.03
4,819,249
+1.53(+6.25%)
Oct 13, 2008
20.69
24.69
19.79
24.50
3,722,781
+5.08(+26.14%)
Oct 10, 2008
18.89
21.05
17.48
19.42
0
-1.14(-5.54%)
Oct 09, 2008
22.19
23.81
20.55
20.56
4,730,441
-1.36(-6.20%)
Oct 08, 2008
22.16
23.77
20.32
21.92
6,636,404
-0.98(-4.26%)
Oct 07, 2008
25.89
26.71
22.90
22.90
5,400,759
-2.77(-10.80%)
Oct 06, 2008
25.54
25.67
21.94
25.67
4,907,504
-0.76(-2.86%)
Oct 03, 2008
26.94
29.69
26.09
26.42
0
-0.87(-3.17%)
Oct 02, 2008
30.06
30.15
27.17
27.29
2,665,422
-3.55(-11.50%)
Oct 01, 2008
32.13
32.13
29.88
30.83
2,954,228
-2.11(-6.39%)
Sep 30, 2008
31.05
33.11
30.93
32.94
2,368,081
+2.33(+7.62%)
Sep 29, 2008
34.03
34.03
29.39
30.61
3,117,620
-4.83(-13.63%)
Sep 26, 2008
35.86
36.66
34.65
35.44
0
-1.55(-4.19%)
Sep 25, 2008
36.55
37.37
35.75
36.99
1,703,956
+0.62(+1.70%)
Sep 24, 2008
37.37
37.82
36.09
36.37
2,275,890
-0.54(-1.46%)
Sep 23, 2008
37.63
39.01
35.76
36.90
3,110,576
-0.96(-2.53%)
Sep 22, 2008
37.63
39.90
35.18
37.86
3,521,149
+0.31(+0.83%)
Sep 19, 2008
36.03
38.91
35.70
37.55
0
+3.04(+8.79%)
Sep 18, 2008
34.14
34.97
32.83
34.52
3,031,497
+1.40(+4.24%)
Sep 17, 2008
32.84
34.59
31.65
33.11
4,616,336
+0.12(+0.36%)
Sep 16, 2008
30.93
33.16
29.26
32.99
5,178,417
+1.09(+3.43%)
Sep 15, 2008
33.09
34.05
31.29
31.90
3,297,233
-3.27(-9.30%)
Sep 12, 2008
34.81
35.97
33.89
35.17
0
+1.00(+2.93%)
Sep 11, 2008
32.90
34.21
31.52
34.17
3,954,509
+0.72(+2.15%)
Sep 10, 2008
32.15
33.72
31.71
33.45
4,055,838
+1.88(+5.95%)
Sep 09, 2008
34.02
34.24
31.44
31.57
5,928,342
-3.57(-10.17%)
Sep 08, 2008
36.89
36.89
34.65
35.15
4,050,982
-0.58(-1.63%)
Sep 05, 2008
35.16
35.98
33.45
35.73
0
+0.77(+2.19%)
Sep 04, 2008
35.69
36.76
34.06
34.96
3,472,397
-0.87(-2.42%)
Sep 03, 2008
37.05
37.74
35.18
35.83
4,287,538
-1.39(-3.72%)
Sep 02, 2008
38.96
39.18
37.09
37.21
2,343,904
-3.29(-8.12%)
Aug 29, 2008
41.45
41.63
40.12
40.50
0
-0.03(-0.07%)
Aug 28, 2008
41.92
42.18
39.19
40.53
1,932,376
-1.06(-2.54%)
Aug 27, 2008
41.21
42.71
41.06
41.59
2,695,149
+1.17(+2.89%)
Aug 26, 2008
39.48
40.62
39.36
40.42
1,903,990
+1.82(+4.72%)
Aug 25, 2008
39.09
39.67
38.10
38.60
1,360,640
-0.28(-0.73%)
Aug 22, 2008
39.98
39.98
38.07
38.88
0
-2.52(-6.10%)
Aug 21, 2008
42.21
42.45
40.84
41.41
2,299,106
+0.39(+0.96%)
Aug 20, 2008
40.76
41.86
39.41
41.01
3,056,956
+1.21(+3.05%)
Aug 19, 2008
37.64
40.21
37.64
39.80
2,394,717
+2.05(+5.43%)
Aug 18, 2008
38.86
39.72
37.43
37.75
2,126,769
-1.11(-2.86%)
Aug 15, 2008
38.52
39.05
37.33
38.86
0
+0.17(+0.45%)
Aug 14, 2008
39.08
39.91
37.88
38.69
2,312,655
-1.10(-2.77%)
Aug 13, 2008
38.18
40.29
37.55
39.79
3,087,041
+1.70(+4.47%)
Aug 12, 2008
37.98
38.65
37.35
38.09
3,278,518
+1.35(+3.67%)
Aug 11, 2008
36.91
37.71
34.98
36.74
4,219,914
-0.35(-0.93%)
Aug 08, 2008
37.64
37.64
36.16
37.09
3,054,101
-0.74(-1.95%)
Aug 07, 2008
39.60
39.95
37.30
37.82
3,107,946
-1.19(-3.06%)
Aug 06, 2008
37.12
39.25
37.12
39.02
3,362,562
+1.70(+4.57%)
Aug 05, 2008
37.20
38.88
36.59
37.31
5,386,850
+0.47(+1.29%)
Aug 04, 2008
40.83
40.83
36.69
36.84
3,867,264
-4.05(-9.90%)
Aug 01, 2008
40.04
41.62
39.70
40.89
3,114,706
+0.77(+1.93%)
Jul 31, 2008
42.55
42.66
40.06
40.11
4,147,348
-3.03(-7.01%)
Jul 30, 2008
40.44
43.55
39.16
43.14
6,021,520
+2.93(+7.28%)
Jul 29, 2008
40.21
41.63
39.19
40.21
4,127,443
-1.38(-3.31%)
Jul 28, 2008
41.40
43.20
41.28
41.59
3,950,370
+0.30(+0.73%)
Jul 25, 2008
41.94
43.36
40.71
41.29
5,178,723
-0.88(-2.08%)
Jul 24, 2008
43.01
44.20
39.19
42.16
5,871,521
-0.62(-1.45%)
Jul 23, 2008
45.54
45.74
42.38
42.78
4,249,753
-2.81(-6.16%)
Jul 22, 2008
49.14
49.14
45.39
45.59
3,000,813
-3.67(-7.46%)
Jul 21, 2008
48.30
49.52
47.07
49.26
2,765,978
+2.22(+4.73%)
Jul 18, 2008
47.39
48.39
45.63
47.04
3,322,175
+0.37(+0.80%)
Jul 17, 2008
50.42
51.08
45.36
46.67
4,448,615
-4.46(-8.72%)
Jul 16, 2008
51.96
52.82
49.67
51.12
2,287,703
-1.12(-2.15%)
Jul 15, 2008
54.55
55.57
51.85
52.24
2,092,360
-2.94(-5.33%)
Jul 14, 2008
55.83
56.69
54.65
55.19
1,643,145
+0.33(+0.60%)
Jul 11, 2008
56.35
57.19
53.82
54.86
1,599,831
-0.68(-1.23%)
Jul 10, 2008
52.51
55.54
52.41
55.54
2,074,206
+3.11(+5.93%)
Jul 09, 2008
54.95
56.35
52.06
52.43
2,854,019
-2.34(-4.28%)
Jul 08, 2008
55.10
55.60
50.32
54.78
4,238,651
-1.29(-2.31%)
Jul 07, 2008
57.72
58.45
54.87
56.07
2,378,521
-1.73(-3.00%)
Jul 04, 2008
59.91
60.21
56.56
57.80
2,326,093
+0.00(+0.00%)
Jul 03, 2008
59.91
60.21
56.56
57.80
2,326,093
-2.54(-4.21%)
Jul 02, 2008
63.62
66.46
60.09
60.35
3,384,976
-2.16(-3.46%)
Jul 01, 2008
61.39
62.89
60.22
62.51
1,978,743
+0.77(+1.25%)
Jun 30, 2008
61.45
62.74
60.56
61.73
2,069,625
+2.32(+3.90%)
Jun 27, 2008
58.62
60.26
58.08
59.42
2,408,190
+0.51(+0.87%)
Jun 26, 2008
59.20
59.80
57.15
58.91
2,715,368
+0.48(+0.83%)
Jun 25, 2008
60.14
60.14
56.52
58.42
3,112,969
-0.85(-1.43%)
Jun 24, 2008
61.84
61.99
59.06
59.27
2,928,909
-2.31(-3.74%)
Jun 23, 2008
59.43
62.10
59.43
61.58
3,612,542
+1.97(+3.30%)
Jun 20, 2008
62.08
62.36
59.23
59.61
10,929,363
-1.55(-2.53%)
Jun 19, 2008
63.20
63.32
59.74
61.16
1,892,953
-1.04(-1.67%)
Jun 18, 2008
63.86
64.72
61.37
62.20
2,791,714
-2.62(-4.04%)
Jun 17, 2008
62.59
64.93
62.59
64.81
1,511,354
+1.73(+2.75%)
Jun 16, 2008
62.43
63.23
61.28
63.08
2,170,078
+2.54(+4.20%)
Jun 13, 2008
60.84
61.61
59.42
60.54
2,609,004
+0.59(+0.99%)
Jun 12, 2008
61.34
61.55
59.37
59.95
1,703,528
-2.94(-4.68%)
Jun 11, 2008
62.09
63.73
61.02
62.89
1,735,531
+1.54(+2.51%)
Jun 10, 2008
63.36
65.62
60.20
61.35
2,256,212
-3.35(-5.17%)
Jun 09, 2008
62.55
65.52
62.52
64.69
1,927,734
+2.69(+4.34%)
Jun 06, 2008
62.22
65.62
62.01
62.01
3,601,579
+1.33(+2.19%)
Jun 05, 2008
55.59
60.77
55.59
60.67
3,478,858
+6.84(+12.70%)
Jun 04, 2008
55.93
56.27
53.71
53.84
1,325,702
-2.08(-3.72%)
Jun 03, 2008
55.45
57.01
54.90
55.92
2,249,824
+0.66(+1.19%)
Jun 02, 2008
54.64
56.07
54.14
55.26
2,079,828
+0.35(+0.63%)
May 30, 2008
54.07
55.98
54.07
54.91
5,943,912
+2.07(+3.92%)
May 29, 2008
53.66
54.48
52.45
52.85
2,222,652
-1.15(-2.13%)
May 28, 2008
53.97
54.61
53.20
53.99
2,065,651
+0.00(+0.00%)
May 27, 2008
54.70
55.90
53.57
53.99
1,553,764
-0.84(-1.53%)
May 26, 2008
56.01
57.53
54.14
54.83
0
+0.00(+0.00%)
May 23, 2008
56.01
57.53
54.14
54.83
1,446,379
-0.89(-1.60%)
May 22, 2008
56.39
56.71
54.55
55.73
1,446,086
-0.39(-0.70%)
May 21, 2008
57.74
58.45
55.98
56.12
1,235,499
-1.80(-3.10%)
May 20, 2008
56.46
58.45
56.46
57.91
865,230
+1.44(+2.55%)
May 19, 2008
57.50
57.82
56.17
56.47
962,119
-0.74(-1.29%)
May 16, 2008
57.35
58.18
56.37
57.21
754,238
+0.71(+1.26%)
May 15, 2008
57.21
57.48
54.83
56.50
1,027,724
-0.33(-0.58%)
May 14, 2008
56.53
58.34
56.53
56.83
1,638,131
-0.02(-0.03%)
May 13, 2008
55.21
56.85
54.39
56.85
1,148,053
+1.66(+3.01%)
May 12, 2008
55.11
55.63
54.05
55.19
789,813
-0.69(-1.24%)
May 09, 2008
56.94
57.20
54.58
55.88
653,598
-0.92(-1.62%)
May 08, 2008
56.06
57.30
55.57
56.80
1,395,308
+1.14(+2.05%)
May 07, 2008
56.01
56.67
55.38
55.66
1,338,765
+0.71(+1.29%)
May 06, 2008
53.31
55.21
53.31
54.95
1,087,761
+1.65(+3.10%)
May 05, 2008
52.54
54.01
52.15
53.30
1,092,535
+0.60(+1.14%)
May 02, 2008
50.49
52.73
50.38
52.70
1,236,289
+2.33(+4.63%)
May 01, 2008
51.63
52.13
49.43
50.37
2,255,144
-1.56(-3.00%)
Apr 30, 2008
51.62
52.80
50.49
51.92
1,165,176
+0.88(+1.73%)
Apr 29, 2008
51.63
51.88
50.81
51.04
1,150,068
-0.95(-1.82%)
Apr 28, 2008
52.64
54.01
51.66
51.99
977,667
-0.91(-1.72%)
Apr 25, 2008
52.09
53.28
51.63
52.90
1,075,148
+1.65(+3.22%)
Apr 24, 2008
52.03
52.14
50.51
51.25
1,565,109
-0.79(-1.52%)
Apr 23, 2008
53.82
53.96
51.64
52.04
1,916,327
-2.06(-3.81%)
Apr 22, 2008
56.09
56.65
53.87
54.10
1,630,122
-1.78(-3.18%)
Apr 21, 2008
55.83
56.39
54.59
55.88
987,542
+0.05(+0.08%)
Apr 18, 2008
55.32
56.04
54.00
55.83
954,582
+0.93(+1.69%)
Apr 17, 2008
56.45
56.95
54.13
54.90
1,055,608
-1.01(-1.81%)
Apr 16, 2008
54.69
56.03
54.16
55.92
1,212,039
+1.77(+3.27%)
Apr 15, 2008
53.67
54.57
52.46
54.15
1,182,806
+1.36(+2.57%)
Apr 14, 2008
52.90
53.77
52.23
52.79
727,128
+0.28(+0.54%)
Apr 11, 2008
52.60
52.93
51.33
52.51
855,135
+0.17(+0.33%)
Apr 10, 2008
53.24
53.69
51.42
52.33
1,286,916
-0.57(-1.07%)
Apr 09, 2008
52.81
53.77
52.30
52.90
1,710,690
+0.97(+1.86%)
Apr 08, 2008
50.50
52.45
50.50
51.93
1,237,278
+1.18(+2.33%)
Apr 07, 2008
50.58
51.93
50.05
50.75
1,228,008
+0.77(+1.53%)
Apr 04, 2008
49.39
50.59
49.39
49.98
1,073,920
+1.13(+2.31%)
Apr 03, 2008
47.85
49.75
47.76
48.85
978,114
-0.04(-0.07%)
Apr 02, 2008
47.40
49.48
47.12
48.89
1,309,154
+1.97(+4.20%)
Apr 01, 2008
46.90
47.60
45.47
46.92
1,693,555
+0.58(+1.26%)
Mar 31, 2008
46.57
46.94
45.19
46.34
1,115,781
+0.17(+0.38%)
Mar 28, 2008
46.76
46.97
45.89
46.16
628,678
-0.20(-0.43%)
Mar 27, 2008
46.89
47.73
46.36
46.36
1,302,000
-0.40(-0.86%)
Mar 26, 2008
44.92
47.05
44.92
46.77
1,546,046
+1.94(+4.33%)
Mar 25, 2008
43.37
45.44
43.37
44.82
2,197,641
+1.63(+3.78%)
Mar 24, 2008
42.02
43.74
41.68
43.19
1,265,256
+1.59(+3.83%)
Mar 21, 2008
41.92
42.63
39.16
41.60
2,546,330
+0.00(+0.00%)
Mar 20, 2008
41.92
42.63
39.16
41.60
2,546,330
-1.03(-2.42%)
Mar 19, 2008
46.59
46.59
42.53
42.63
1,730,875
-3.88(-8.35%)
Mar 18, 2008
45.50
46.54
44.88
46.51
1,196,388
+1.87(+4.19%)
Mar 17, 2008
47.61
47.83
44.47
44.64
2,431,882
-4.04(-8.29%)
Mar 14, 2008
47.91
50.92
46.10
48.68
2,927,789
+2.28(+4.91%)
Mar 13, 2008
43.63
46.80
43.30
46.40
1,890,470
+2.39(+5.43%)
Mar 12, 2008
44.15
45.05
43.75
44.01
1,014,862
-0.60(-1.35%)
Mar 11, 2008
45.03
45.39
43.68
44.61
1,888,378
+0.45(+1.01%)
Mar 10, 2008
44.71
45.13
43.60
44.17
1,100,235
-0.88(-1.96%)
Mar 07, 2008
45.71
45.85
44.37
45.05
1,400,298
-0.83(-1.81%)
Mar 06, 2008
46.03
46.98
45.37
45.88
1,511,975
-0.61(-1.31%)
Mar 05, 2008
46.11
46.86
45.81
46.49
1,272,080
+0.85(+1.86%)
Mar 04, 2008
46.06
46.94
44.20
45.64
1,340,289
-0.38(-0.83%)
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
.