Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concho Resources Inc (NY: CXO )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 58.76 59.13 57.97 58.76 1,333,000 -0.89(-1.49%)
Jul 29, 2010 59.96 60.95 59.01 59.65 834,976 +0.40(+0.68%)
Jul 28, 2010 58.64 59.90 58.14 59.25 761,233 +0.43(+0.73%)
Jul 27, 2010 60.54 60.74 58.10 58.82 601,514 -1.10(-1.83%)
Jul 26, 2010 59.99 60.72 59.01 59.91 642,993 +0.22(+0.36%)
Jul 23, 2010 56.77 59.84 55.78 59.70 1,682,941 +3.17(+5.62%)
Jul 22, 2010 56.53 57.77 56.30 56.52 1,226,908 +0.64(+1.14%)
Jul 21, 2010 56.07 56.64 55.18 55.89 1,378,873 -0.24(-0.42%)
Jul 20, 2010 51.40 56.32 50.46 56.12 2,429,805 +3.92(+7.51%)
Jul 19, 2010 52.40 52.79 51.43 52.20 483,012 +0.22(+0.41%)
Jul 16, 2010 51.99 53.45 51.78 51.99 877,450 -1.87(-3.47%)
Jul 15, 2010 54.08 54.20 52.56 53.86 677,159 -0.21(-0.38%)
Jul 14, 2010 53.67 55.00 53.04 54.07 693,434 +0.09(+0.16%)
Jul 13, 2010 53.98 54.59 53.58 53.98 469 +0.84(+1.58%)
Jul 12, 2010 53.26 54.02 52.55 53.14 482,733 -0.39(-0.73%)
Jul 09, 2010 53.53 54.02 52.90 53.53 1,359,876 -0.45(-0.83%)
Jul 08, 2010 55.06 55.23 52.16 53.98 1,889,902 -0.67(-1.22%)
Jul 07, 2010 53.27 54.64 53.16 54.64 1,224,591 +1.74(+3.30%)
Jul 06, 2010 53.44 54.45 52.53 52.90 1,559,502 +0.10(+0.19%)
Jul 02, 2010 52.80 54.02 51.71 52.80 1,679,781 -0.13(-0.24%)
Jul 01, 2010 53.76 54.61 51.57 52.93 1,977,705 -1.27(-2.35%)
Jun 30, 2010 54.18 55.74 54.03 54.20 956,955 +0.14(+0.25%)
Jun 29, 2010 54.07 56.53 53.52 54.07 121 -3.83(-6.62%)
Jun 25, 2010 57.90 58.77 54.89 57.90 3,952,418 +2.89(+5.25%)
Jun 24, 2010 55.72 56.28 54.60 55.01 1,111,650 -0.68(-1.21%)
Jun 23, 2010 55.82 56.02 53.86 55.68 1,300,872 -0.43(-0.77%)
Jun 22, 2010 57.04 57.66 55.67 56.11 1,033,685 -1.41(-2.45%)
Jun 21, 2010 59.43 59.90 56.91 57.52 600,567 -0.87(-1.49%)
Jun 18, 2010 58.40 58.53 57.50 58.40 927,229 +0.00(+0.00%)
Jun 17, 2010 59.86 59.86 57.44 58.40 820,244 -0.95(-1.60%)
Jun 16, 2010 59.70 60.04 58.73 59.35 936,440 -0.37(-0.62%)
Jun 15, 2010 59.26 59.84 58.89 59.72 1,073,827 +1.23(+2.11%)
Jun 14, 2010 58.57 60.39 58.09 58.48 1,872,334 +0.84(+1.46%)
Jun 11, 2010 56.22 57.85 55.74 57.64 856,779 +0.72(+1.27%)
Jun 10, 2010 55.56 57.16 55.56 56.92 973,990 +2.94(+5.44%)
Jun 09, 2010 54.65 56.66 53.65 53.98 1,696,714 +0.18(+0.33%)
Jun 08, 2010 52.26 54.02 52.22 53.80 1,342,120 +1.47(+2.81%)
Jun 07, 2010 52.66 54.68 52.00 52.33 1,415,473 -0.81(-1.53%)
Jun 04, 2010 53.14 57.37 52.53 53.14 2,594,688 -5.21(-8.93%)
Jun 03, 2010 56.80 58.46 55.69 58.36 2,248,186 +2.34(+4.18%)
Jun 02, 2010 50.95 56.68 50.95 56.02 8,478 +5.15(+10.13%)
Jun 01, 2010 50.43 53.06 49.96 50.86 2,907,576 -0.13(-0.25%)
May 28, 2010 50.99 51.75 50.05 50.99 1,221,709 +0.24(+0.46%)
May 27, 2010 49.29 50.80 49.18 50.75 1,189,974 +2.95(+6.17%)
May 26, 2010 47.63 48.74 47.24 47.81 1,521,223 +1.35(+2.91%)
May 25, 2010 43.98 46.57 43.40 46.45 1,318,216 +0.53(+1.15%)
May 24, 2010 47.19 47.59 45.84 45.92 635,222 -1.10(-2.33%)
May 21, 2010 45.20 47.73 43.98 47.02 1,778,243 +1.10(+2.39%)
May 20, 2010 46.90 47.54 45.88 45.92 2,019,685 -3.44(-6.97%)
May 19, 2010 49.62 50.45 47.73 49.36 1,241,421 -1.18(-2.33%)
May 18, 2010 50.61 51.91 50.13 50.54 1,467,288 +0.33(+0.66%)
May 17, 2010 53.05 53.25 48.77 50.21 2,029,141 -2.76(-5.22%)
May 14, 2010 52.97 53.95 51.88 52.97 1,321,151 -1.61(-2.94%)
May 13, 2010 54.35 55.84 53.52 54.58 751,177 +0.30(+0.56%)
May 12, 2010 52.70 54.64 52.66 54.27 898,051 +1.53(+2.90%)
May 11, 2010 53.13 53.65 52.61 52.74 102 +0.11(+0.20%)
May 10, 2010 51.44 52.66 51.30 52.64 1,949,010 +4.58(+9.54%)
May 07, 2010 51.17 54.31 47.67 48.05 2,871,556 -1.93(-3.86%)
May 06, 2010 50.17 55.24 47.53 49.98 510 -3.88(-7.21%)
May 05, 2010 54.27 55.57 53.17 53.86 1,626,329 -2.11(-3.78%)
May 04, 2010 56.56 57.02 55.35 55.98 939,590 -1.69(-2.94%)
May 03, 2010 55.83 58.50 55.72 57.67 999,308 +2.01(+3.61%)
Apr 30, 2010 53.53 56.60 52.98 55.66 1,241,379 +2.08(+3.88%)
Apr 29, 2010 53.24 54.00 52.36 53.59 867,451 +0.72(+1.35%)
Apr 28, 2010 53.62 53.62 52.13 52.87 1,076,405 -0.47(-0.88%)
Apr 27, 2010 54.96 55.08 52.75 53.34 1,036,951 -2.29(-4.12%)
Apr 26, 2010 55.29 56.52 55.08 55.63 632,828 +0.24(+0.44%)
Apr 23, 2010 53.54 55.49 53.37 55.39 1,033,797 +1.93(+3.61%)
Apr 22, 2010 52.25 53.72 51.91 53.46 709,465 +0.75(+1.43%)
Apr 21, 2010 53.57 53.57 52.17 52.70 814,374 -0.57(-1.07%)
Apr 20, 2010 52.86 53.51 52.45 53.27 788,432 +0.97(+1.85%)
Apr 19, 2010 52.28 52.74 51.21 52.30 908,448 -0.52(-0.98%)
Apr 16, 2010 53.86 54.28 52.22 52.82 1,081,228 -1.33(-2.46%)
Apr 15, 2010 53.57 54.41 53.16 54.15 789,398 +0.70(+1.30%)
Apr 14, 2010 53.07 53.58 52.51 53.46 440,035 +1.08(+2.06%)
Apr 13, 2010 52.00 52.79 51.68 52.38 761,668 +0.02(+0.04%)
Apr 12, 2010 53.62 53.62 52.12 52.36 608,799 -1.17(-2.18%)
Apr 09, 2010 52.89 53.56 52.64 53.53 642,691 +1.01(+1.92%)
Apr 08, 2010 52.33 52.73 50.67 52.52 951,043 -0.43(-0.81%)
Apr 07, 2010 52.11 53.56 52.03 52.95 884,449 +0.84(+1.62%)
Apr 06, 2010 52.49 52.90 51.52 52.11 835,324 +0.14(+0.26%)
Apr 05, 2010 52.23 52.97 51.80 51.97 1,130,179 +0.86(+1.69%)
Apr 01, 2010 49.58 51.11 51.11 51.11 651,267 +1.77(+3.59%)
Mar 31, 2010 48.71 49.99 48.67 49.33 655,647 +0.58(+1.19%)
Mar 30, 2010 48.70 48.94 48.17 48.76 442,582 +0.07(+0.14%)
Mar 29, 2010 47.65 48.78 47.33 48.69 661,289 +1.41(+2.98%)
Mar 26, 2010 47.87 48.21 47.02 47.28 762,339 -0.10(-0.21%)
Mar 25, 2010 49.05 49.47 47.37 47.37 1,001,910 -1.38(-2.83%)
Mar 24, 2010 48.41 48.97 48.04 48.76 743,379 +0.01(+0.02%)
Mar 23, 2010 48.09 48.94 47.84 48.75 846,649 +0.81(+1.70%)
Mar 22, 2010 46.40 48.24 46.05 47.93 1,107,291 +0.75(+1.60%)
Mar 19, 2010 47.41 47.83 46.26 47.18 1,254,316 -0.21(-0.43%)
Mar 18, 2010 49.99 50.18 47.21 47.38 1,690,045 -2.91(-5.78%)
Mar 17, 2010 49.46 50.57 49.04 50.29 1,027,861 +1.15(+2.33%)
Mar 16, 2010 49.27 49.42 48.81 49.15 667,631 +0.03(+0.06%)
Mar 15, 2010 48.75 49.22 48.70 49.12 1,166,099 -0.02(-0.04%)
Mar 12, 2010 49.82 49.82 48.86 49.14 860,856 -0.04(-0.08%)
Mar 11, 2010 48.58 49.43 48.33 49.18 913,030 +0.66(+1.35%)
Mar 10, 2010 48.49 48.92 48.27 48.52 741,318 -0.02(-0.04%)
Mar 09, 2010 47.21 48.88 47.12 48.54 1,017,213 +1.08(+2.27%)
Mar 08, 2010 49.12 49.12 47.02 47.46 1,269,087 -1.56(-3.18%)
Mar 05, 2010 48.47 49.10 48.39 49.02 679,347 +1.24(+2.60%)
Mar 04, 2010 48.81 49.24 47.52 47.78 764,587 -0.86(-1.77%)
Mar 03, 2010 48.50 48.82 47.97 48.64 1,035,021 +0.59(+1.22%)
Mar 02, 2010 47.28 48.42 47.20 48.05 1,411,295 +1.00(+2.12%)
Mar 01, 2010 45.79 47.15 45.71 47.05 957,141 +1.55(+3.40%)
Feb 26, 2010 46.20 46.20 45.39 45.50 837,757 -0.33(-0.73%)
Feb 25, 2010 44.98 45.89 44.14 45.84 1,214,792 +1.28(+2.88%)
Feb 24, 2010 44.25 44.97 44.08 44.55 591,320 +0.31(+0.71%)
Feb 23, 2010 44.76 44.95 44.13 44.24 543,557 -0.59(-1.31%)
Feb 22, 2010 46.39 46.65 44.71 44.83 884,142 -1.95(-4.17%)
Feb 19, 2010 46.55 47.33 46.20 46.78 703,726 +0.23(+0.48%)
Feb 18, 2010 45.96 46.56 45.68 46.55 374,084 +0.55(+1.19%)
Feb 17, 2010 46.02 46.65 45.37 46.00 555,434 +0.27(+0.60%)
Feb 16, 2010 45.31 45.86 44.97 45.73 1,246,786 +1.24(+2.80%)
Feb 12, 2010 44.23 44.48 44.48 44.48 924,841 -0.58(-1.28%)
Feb 11, 2010 44.08 45.15 43.84 45.06 422,455 +0.70(+1.57%)
Feb 10, 2010 44.59 44.82 43.43 44.37 800,163 -0.28(-0.64%)
Feb 09, 2010 44.23 45.12 44.23 44.65 391,795 +0.97(+2.22%)
Feb 08, 2010 43.45 44.52 42.95 43.68 621,106 +0.31(+0.72%)
Feb 05, 2010 44.09 44.28 41.79 43.37 1,311,380 -0.64(-1.45%)
Feb 04, 2010 45.06 45.06 43.84 44.00 1,934,739 -1.43(-3.15%)
Feb 03, 2010 46.33 46.33 45.19 45.44 467,909 -1.04(-2.23%)
Feb 02, 2010 45.59 46.60 44.72 46.47 862,721 +1.79(+4.01%)
Feb 01, 2010 44.09 45.37 44.09 44.68 838,758 +0.72(+1.65%)
Jan 29, 2010 44.29 44.50 43.78 43.96 1,814,543 -0.11(-0.24%)
Jan 28, 2010 44.29 44.67 43.82 44.06 1,128,075 -0.02(-0.04%)
Jan 27, 2010 42.85 44.30 42.75 44.08 6,158,650 +2.10(+4.99%)
Jan 26, 2010 41.78 42.83 41.75 41.99 1,184,446 -1.20(-2.77%)
Jan 25, 2010 43.11 43.65 42.62 43.18 619,097 +0.81(+1.92%)
Jan 22, 2010 42.53 43.08 41.73 42.37 810,127 -0.61(-1.41%)
Jan 21, 2010 43.76 44.26 42.97 42.98 584,476 -0.52(-1.19%)
Jan 20, 2010 43.45 43.76 43.11 43.50 407,610 -0.50(-1.14%)
Jan 19, 2010 43.20 44.28 43.18 44.00 595,411 +0.83(+1.93%)
Jan 15, 2010 43.45 43.16 43.16 43.16 724,969 -0.30(-0.70%)
Jan 14, 2010 43.32 44.00 42.86 43.47 606,533 +0.00(+0.00%)
Jan 13, 2010 43.85 44.03 42.77 43.47 884,932 -0.58(-1.31%)
Jan 12, 2010 45.06 45.16 43.67 44.04 521,636 -1.74(-3.81%)
Jan 11, 2010 46.41 46.67 45.44 45.79 816,197 -0.24(-0.53%)
Jan 08, 2010 45.10 46.58 44.47 46.03 1,316,336 +0.93(+2.06%)
Jan 07, 2010 45.00 45.20 43.97 45.10 512,906 +0.11(+0.24%)
Jan 06, 2010 44.85 45.07 44.28 44.99 687,386 +0.20(+0.44%)
Jan 05, 2010 44.97 45.71 43.75 44.80 1,225,669 -1.63(-3.50%)
Jan 04, 2010 44.82 46.42 44.82 46.42 308,738 +2.44(+5.55%)
Dec 31, 2009 44.33 43.99 43.99 43.99 195,380 -0.08(-0.18%)
Dec 30, 2009 44.75 44.96 44.02 44.06 180,107 -0.73(-1.62%)
Dec 29, 2009 45.04 45.45 44.74 44.79 198,844 -0.23(-0.50%)
Dec 28, 2009 45.56 46.04 44.71 45.01 448,748 -0.22(-0.48%)
Dec 24, 2009 45.20 45.36 44.65 45.23 173,151 +0.29(+0.65%)
Dec 23, 2009 44.56 45.08 43.90 44.94 390,831 +0.89(+2.02%)
Dec 22, 2009 44.16 44.63 43.44 44.04 498,681 -0.13(-0.29%)
Dec 21, 2009 44.68 44.88 43.74 44.17 491,718 -0.03(-0.07%)
Dec 18, 2009 44.21 44.41 43.73 44.20 635,922 +0.57(+1.30%)
Dec 17, 2009 43.43 44.16 43.00 43.63 636,523 -0.08(-0.18%)
Dec 16, 2009 43.82 44.16 43.12 43.71 452,346 +0.41(+0.95%)
Dec 15, 2009 41.76 43.50 41.58 43.30 781,068 +1.03(+2.43%)
Dec 14, 2009 42.58 42.67 42.14 42.27 495,559 +1.85(+4.58%)
Dec 11, 2009 40.92 41.17 40.16 40.42 684,368 -0.22(-0.53%)
Dec 10, 2009 40.46 40.88 40.06 40.63 712,928 +0.61(+1.52%)
Dec 09, 2009 40.28 40.74 39.53 40.03 817,327 +0.06(+0.15%)
Dec 08, 2009 41.14 41.42 39.83 39.97 1,046,142 -0.45(-1.11%)
Dec 07, 2009 39.68 40.81 39.59 40.42 456,984 +0.40(+1.00%)
Dec 04, 2009 40.74 41.73 39.37 40.02 453,091 -0.07(-0.17%)
Dec 03, 2009 40.93 41.36 40.07 40.09 376,335 -0.73(-1.80%)
Dec 02, 2009 41.47 42.01 40.64 40.82 390,437 -0.85(-2.05%)
Dec 01, 2009 40.61 41.96 40.60 41.67 468,133 +1.63(+4.06%)
Nov 30, 2009 39.98 40.71 39.51 40.05 1,956,788 -0.14(-0.34%)
Nov 27, 2009 40.07 40.61 39.51 40.18 564,978 -1.94(-4.60%)
Nov 25, 2009 41.24 42.18 40.76 42.12 386,470 +1.01(+2.45%)
Nov 24, 2009 41.03 41.15 39.78 41.12 632,746 +0.46(+1.13%)
Nov 23, 2009 41.23 42.60 40.41 40.65 743,916 +0.84(+2.12%)
Nov 20, 2009 39.42 40.35 39.42 39.81 550,181 -0.35(-0.88%)
Nov 19, 2009 40.73 41.05 39.85 40.16 491,760 -1.00(-2.43%)
Nov 18, 2009 41.71 41.71 40.90 41.16 464,145 -0.36(-0.87%)
Nov 17, 2009 41.78 41.80 40.82 41.53 461,889 -0.44(-1.05%)
Nov 16, 2009 41.14 42.26 41.00 41.97 425,262 +1.41(+3.48%)
Nov 13, 2009 39.92 41.03 39.85 40.56 725,261 +0.28(+0.71%)
Nov 12, 2009 40.61 40.77 39.72 40.27 908,337 -0.32(-0.80%)
Nov 11, 2009 42.61 42.61 40.21 40.60 1,235,188 -1.37(-3.27%)
Nov 10, 2009 42.33 43.08 41.15 41.97 918,383 -0.48(-1.13%)
Nov 09, 2009 40.70 42.47 40.19 42.45 1,065,923 +2.14(+5.30%)
Nov 06, 2009 40.18 41.30 39.81 40.31 824,762 +0.22(+0.54%)
Nov 05, 2009 39.51 41.33 39.03 40.10 1,349,907 +0.69(+1.74%)
Nov 04, 2009 40.02 40.16 38.79 39.41 1,032,568 +0.00(+0.00%)
Nov 03, 2009 36.75 39.43 36.49 39.41 1,466,410 +2.17(+5.84%)
Nov 02, 2009 37.53 38.54 36.25 37.24 1,449,433 -0.10(-0.26%)
Oct 30, 2009 38.44 38.50 36.74 37.33 1,738,956 -0.99(-2.58%)
Oct 29, 2009 35.24 38.62 35.11 38.32 1,444,510 +3.35(+9.58%)
Oct 28, 2009 37.55 37.67 34.89 34.97 842,136 -3.12(-8.18%)
Oct 27, 2009 37.79 38.63 37.55 38.09 547,696 +0.35(+0.93%)
Oct 26, 2009 38.33 39.20 37.46 37.74 973,550 -0.37(-0.98%)
Oct 23, 2009 38.10 38.28 37.79 38.11 930,854 -0.59(-1.52%)
Oct 22, 2009 40.26 40.26 38.21 38.70 1,100,171 -1.43(-3.56%)
Oct 21, 2009 39.98 41.08 39.98 40.13 860,019 -0.27(-0.68%)
Oct 20, 2009 40.26 40.78 40.23 40.40 463,458 -0.33(-0.82%)
Oct 19, 2009 41.14 41.38 40.42 40.73 902,465 -0.53(-1.28%)
Oct 16, 2009 41.03 42.14 40.88 41.26 956,707 -0.02(-0.05%)
Oct 15, 2009 39.38 41.33 39.13 41.28 1,097,245 +1.79(+4.54%)
Oct 14, 2009 39.18 39.82 39.12 39.49 1,036,732 +0.81(+2.10%)
Oct 13, 2009 37.32 38.81 36.78 38.68 488,612 +1.34(+3.59%)
Oct 12, 2009 38.00 38.45 37.01 37.33 523,161 -0.38(-1.01%)
Oct 09, 2009 37.60 37.88 36.88 37.72 335,836 -0.07(-0.18%)
Oct 08, 2009 37.29 38.79 37.29 37.78 690,968 +0.69(+1.85%)
Oct 07, 2009 36.48 37.59 36.48 37.10 452,822 +0.13(+0.34%)
Oct 06, 2009 35.88 37.11 34.49 36.97 880,962 +1.30(+3.65%)
Oct 05, 2009 33.95 36.04 33.02 35.67 567,508 +1.54(+4.51%)
Oct 02, 2009 33.81 34.53 33.31 34.13 432,113 -0.10(-0.29%)
Oct 01, 2009 35.33 35.33 34.12 34.23 411,537 -1.35(-3.80%)
Sep 30, 2009 35.99 36.36 34.75 35.58 416,714 +0.08(+0.22%)
Sep 29, 2009 35.74 36.23 35.21 35.50 255,915 -0.27(-0.77%)
Sep 28, 2009 34.63 36.02 34.51 35.78 300,059 +1.22(+3.54%)
Sep 25, 2009 35.26 35.65 34.31 34.55 751,252 -1.17(-3.26%)
Sep 24, 2009 36.64 36.64 35.06 35.72 539,947 -0.72(-1.99%)
Sep 23, 2009 36.66 37.10 36.21 36.44 777,774 -0.36(-0.98%)
Sep 22, 2009 35.76 36.96 35.76 36.80 674,108 +1.59(+4.51%)
Sep 21, 2009 34.22 35.35 33.72 35.22 684,955 +0.44(+1.27%)
Sep 18, 2009 36.25 36.34 34.68 34.78 2,033,381 -1.43(-3.95%)
Sep 17, 2009 36.82 37.09 36.10 36.21 767,852 -1.01(-2.72%)
Sep 16, 2009 37.73 37.91 36.65 37.22 1,223,533 -0.39(-1.04%)
Sep 15, 2009 35.26 37.85 35.17 37.61 1,320,957 +2.56(+7.29%)
Sep 14, 2009 35.74 36.25 35.01 35.05 640,085 -0.99(-2.75%)
Sep 11, 2009 35.82 37.13 35.82 36.04 950,779 +0.45(+1.27%)
Sep 10, 2009 35.31 35.65 34.87 35.59 709,581 +0.34(+0.97%)
Sep 09, 2009 34.53 35.59 34.24 35.25 1,120,508 +0.89(+2.59%)
Sep 08, 2009 32.83 34.38 32.81 34.36 1,207,151 +2.03(+6.27%)
Sep 04, 2009 32.08 32.58 31.93 32.33 284,975 +0.45(+1.41%)
Sep 03, 2009 31.74 31.99 31.00 31.88 332,029 +0.46(+1.47%)
Sep 02, 2009 30.57 31.68 30.37 31.42 580,674 +0.80(+2.62%)
Sep 01, 2009 31.63 32.06 30.41 30.61 799,338 -1.31(-4.11%)
Aug 31, 2009 32.44 32.46 31.53 31.93 304,768 -1.13(-3.41%)
Aug 28, 2009 33.17 33.31 32.39 33.05 256,951 +0.40(+1.23%)
Aug 27, 2009 32.24 32.85 31.60 32.65 430,351 +0.25(+0.79%)
Aug 26, 2009 32.42 32.59 31.85 32.40 399,776 -0.13(-0.39%)
Aug 25, 2009 33.79 33.80 32.42 32.52 544,807 -0.90(-2.70%)
Aug 24, 2009 33.42 33.75 33.22 33.42 450,611 +0.10(+0.29%)
Aug 21, 2009 33.05 33.41 32.93 33.33 409,577 +0.54(+1.64%)
Aug 20, 2009 32.40 32.85 32.16 32.79 536,530 +0.53(+1.64%)
Aug 19, 2009 30.69 32.31 30.45 32.26 553,241 +0.91(+2.91%)
Aug 18, 2009 30.86 31.39 30.53 31.35 757,248 +0.49(+1.59%)
Aug 17, 2009 31.44 31.46 30.49 30.86 325,226 -1.17(-3.64%)
Aug 14, 2009 33.01 33.17 31.95 32.02 596,496 -1.07(-3.23%)
Aug 13, 2009 34.06 34.06 32.50 33.09 950,951 -0.18(-0.53%)
Aug 12, 2009 33.49 33.65 32.37 33.27 1,055,802 -0.24(-0.73%)
Aug 11, 2009 33.41 33.69 33.05 33.51 467,166 -0.02(-0.06%)
Aug 10, 2009 33.29 34.55 33.08 33.53 677,285 -0.20(-0.58%)
Aug 07, 2009 33.78 34.26 33.19 33.73 1,014,809 +0.86(+2.62%)
Aug 06, 2009 33.99 34.14 32.55 32.87 1,133,738 -1.01(-2.98%)
Aug 05, 2009 34.29 34.29 33.71 33.88 790,254 +0.56(+1.68%)
Aug 04, 2009 32.36 34.48 32.33 33.32 2,131,128 +1.06(+3.28%)
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.