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

Noble Energy (NY: NBL )

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 (%)
May 30, 2008 96.87 98.30 96.16 97.45 2,112,446 +0.88(+0.91%)
May 29, 2008 100.15 100.15 96.11 96.57 2,200,026 -4.04(-4.02%)
May 28, 2008 97.49 100.99 96.02 100.61 2,453,436 +2.99(+3.06%)
May 27, 2008 97.54 98.27 96.50 97.62 1,747,642 -0.34(-0.35%)
May 26, 2008 100.47 101.55 96.89 97.96 0 +0.00(+0.00%)
May 23, 2008 100.47 101.55 96.89 97.96 1,605,760 -2.42(-2.41%)
May 22, 2008 101.63 102.38 99.36 100.38 1,668,009 -0.83(-0.82%)
May 21, 2008 103.95 105.11 100.98 101.21 2,306,280 -2.62(-2.52%)
May 20, 2008 102.30 104.67 101.29 103.83 1,879,180 +2.27(+2.24%)
May 19, 2008 102.50 103.12 100.76 101.56 1,877,273 +0.02(+0.02%)
May 16, 2008 99.84 101.54 99.21 101.54 2,045,517 +2.59(+2.62%)
May 15, 2008 98.50 99.67 96.91 98.95 2,107,623 +2.10(+2.17%)
May 14, 2008 99.00 99.11 96.55 96.85 1,780,574 -0.78(-0.80%)
May 13, 2008 96.83 98.60 95.91 97.63 2,348,613 +0.81(+0.84%)
May 12, 2008 96.38 97.39 95.13 96.82 1,735,257 +0.32(+0.33%)
May 09, 2008 97.68 98.00 94.74 96.50 2,403,609 -0.38(-0.39%)
May 08, 2008 94.17 97.08 93.50 96.88 2,140,762 +2.93(+3.12%)
May 07, 2008 95.99 96.62 93.22 93.95 2,310,257 -1.50(-1.57%)
May 06, 2008 88.87 95.83 88.07 95.45 3,477,714 +6.99(+7.90%)
May 05, 2008 85.32 88.78 86.58 88.46 2,343,643 +1.71(+1.97%)
May 02, 2008 85.87 87.21 85.00 86.75 1,338,186 +2.06(+2.43%)
May 01, 2008 88.21 88.21 81.27 84.69 2,151,757 -2.31(-2.66%)
Apr 30, 2008 85.75 88.28 85.75 87.00 1,703,301 -0.21(-0.24%)
Apr 29, 2008 87.06 88.04 86.59 87.21 1,549,292 -1.52(-1.71%)
Apr 28, 2008 89.35 89.98 88.39 88.73 1,613,832 -0.19(-0.21%)
Apr 25, 2008 87.60 88.92 87.00 88.92 2,951,044 +2.47(+2.86%)
Apr 24, 2008 87.71 88.18 85.25 86.45 1,411,484 -1.50(-1.71%)
Apr 23, 2008 88.24 90.08 87.31 87.95 1,536,874 -2.63(-2.90%)
Apr 22, 2008 90.96 91.43 90.09 90.58 1,803,139 -0.31(-0.34%)
Apr 21, 2008 90.50 91.34 90.13 90.89 1,844,189 +0.34(+0.38%)
Apr 18, 2008 87.75 90.68 87.35 90.55 1,573,190 +2.06(+2.33%)
Apr 17, 2008 89.24 90.22 87.55 88.49 1,325,940 -1.27(-1.41%)
Apr 16, 2008 86.75 89.78 86.35 89.76 2,020,729 +3.57(+4.14%)
Apr 15, 2008 86.12 87.27 84.99 86.19 1,659,217 +0.78(+0.91%)
Apr 14, 2008 83.02 85.55 83.02 85.41 1,620,517 +2.66(+3.21%)
Apr 11, 2008 83.34 83.68 82.04 82.75 1,740,783 -0.82(-0.98%)
Apr 10, 2008 82.85 83.72 81.85 83.57 1,472,658 +0.71(+0.86%)
Apr 09, 2008 81.85 83.50 81.52 82.86 1,759,233 +1.91(+2.36%)
Apr 08, 2008 80.87 82.00 80.53 80.95 1,558,674 -0.12(-0.15%)
Apr 07, 2008 80.18 81.77 80.09 81.07 1,845,105 +1.52(+1.91%)
Apr 04, 2008 78.64 80.28 78.31 79.55 1,580,355 +1.55(+1.99%)
Apr 03, 2008 77.87 79.19 77.57 78.00 1,760,435 +0.00(+0.00%)
Apr 02, 2008 75.98 78.56 75.98 78.00 2,029,533 +2.21(+2.92%)
Apr 01, 2008 73.62 75.81 71.95 75.79 1,890,475 +2.99(+4.11%)
Mar 31, 2008 72.88 73.88 71.72 72.80 2,237,595 -0.08(-0.11%)
Mar 28, 2008 72.01 74.13 71.96 72.88 1,466,753 -1.73(-2.32%)
Mar 27, 2008 74.80 74.80 72.62 74.61 1,977,357 +0.54(+0.73%)
Mar 26, 2008 73.66 74.75 73.15 74.07 2,217,758 +0.17(+0.23%)
Mar 25, 2008 73.27 74.24 72.37 73.90 1,931,210 +1.60(+2.21%)
Mar 24, 2008 70.95 73.22 70.66 72.30 1,217,373 +1.37(+1.93%)
Mar 21, 2008 68.45 71.20 65.39 70.93 2,372,425 +0.00(+0.00%)
Mar 20, 2008 68.45 71.20 65.39 70.93 2,372,425 +1.00(+1.43%)
Mar 19, 2008 74.75 75.00 69.93 69.93 1,836,867 -5.19(-6.91%)
Mar 18, 2008 73.99 75.12 73.09 75.12 1,547,942 +3.11(+4.32%)
Mar 17, 2008 74.31 74.82 71.00 72.01 2,058,651 -4.26(-5.59%)
Mar 14, 2008 78.23 78.47 74.91 76.27 1,435,734 -1.76(-2.26%)
Mar 13, 2008 76.06 78.61 75.65 78.03 2,250,625 +0.40(+0.52%)
Mar 12, 2008 78.12 78.90 77.37 77.63 871,975 -0.47(-0.60%)
Mar 11, 2008 76.29 78.19 74.68 78.10 1,908,965 +3.19(+4.26%)
Mar 10, 2008 76.49 76.69 74.52 74.91 1,924,348 -1.66(-2.17%)
Mar 07, 2008 77.83 78.54 75.65 76.57 1,856,705 -1.87(-2.38%)
Mar 06, 2008 80.13 80.64 78.44 78.44 1,565,849 -2.28(-2.82%)
Mar 05, 2008 79.98 81.28 79.38 80.72 1,701,018 +1.40(+1.77%)
Mar 04, 2008 80.53 80.80 78.07 79.32 2,023,975 -1.55(-1.92%)
Mar 03, 2008 77.45 81.09 77.45 80.87 2,423,419 +3.47(+4.48%)
Feb 29, 2008 81.01 81.01 77.11 77.40 1,719,681 -3.95(-4.86%)
Feb 28, 2008 81.94 82.82 80.77 81.35 1,567,790 +0.26(+0.32%)
Feb 27, 2008 81.00 82.29 80.14 81.09 1,506,732 +0.18(+0.22%)
Feb 26, 2008 80.01 81.66 78.99 80.91 1,330,421 -0.07(-0.09%)
Feb 25, 2008 79.15 80.98 78.97 80.98 1,286,579 +2.20(+2.79%)
Feb 22, 2008 78.21 78.93 77.07 78.78 1,034,453 +1.34(+1.73%)
Feb 21, 2008 79.64 79.64 77.34 77.44 1,216,754 -1.86(-2.35%)
Feb 20, 2008 76.50 79.49 76.50 79.30 1,298,406 +1.97(+2.55%)
Feb 19, 2008 76.33 78.17 76.24 77.33 1,122,750 +2.03(+2.70%)
Feb 18, 2008 76.48 76.52 74.34 75.30 0 +0.00(+0.00%)
Feb 15, 2008 76.48 76.52 74.34 75.30 988,816 -1.15(-1.50%)
Feb 14, 2008 76.90 77.54 76.44 76.45 965,498 -0.28(-0.36%)
Feb 13, 2008 74.73 76.73 74.73 76.73 1,027,741 +2.15(+2.88%)
Feb 12, 2008 74.77 76.32 73.82 74.58 1,207,780 -0.25(-0.33%)
Feb 11, 2008 73.00 74.87 72.68 74.83 1,086,363 +2.13(+2.93%)
Feb 08, 2008 70.27 73.08 70.27 72.70 1,190,300 +2.15(+3.05%)
Feb 07, 2008 70.07 71.00 69.63 70.55 1,410,524 +0.26(+0.37%)
Feb 06, 2008 72.60 72.60 70.07 70.29 1,206,690 -1.18(-1.65%)
Feb 05, 2008 73.90 74.19 71.47 71.47 1,322,617 -3.70(-4.92%)
Feb 04, 2008 73.65 75.37 72.89 75.17 1,248,577 +1.66(+2.26%)
Feb 01, 2008 73.05 73.73 72.12 73.51 1,184,400 +0.93(+1.28%)
Jan 31, 2008 70.64 73.09 70.05 72.58 1,564,116 +0.28(+0.39%)
Jan 30, 2008 71.60 74.14 71.60 72.30 1,314,177 +0.25(+0.35%)
Jan 29, 2008 71.46 72.26 70.77 72.05 1,264,015 +0.75(+1.05%)
Jan 28, 2008 69.75 71.41 68.30 71.30 1,238,531 +1.88(+2.71%)
Jan 25, 2008 72.05 72.68 69.15 69.42 1,328,416 -1.43(-2.02%)
Jan 24, 2008 69.50 71.47 69.39 70.85 1,550,928 +1.67(+2.41%)
Jan 23, 2008 68.27 69.34 65.36 69.18 2,076,608 -1.01(-1.44%)
Jan 22, 2008 67.21 71.99 64.98 70.19 2,034,301 -2.15(-2.97%)
Jan 21, 2008 73.16 76.33 71.12 72.34 0 +0.00(+0.00%)
Jan 18, 2008 73.16 76.33 71.12 72.34 2,211,048 -0.31(-0.43%)
Jan 17, 2008 76.39 77.56 72.53 72.65 1,617,081 -3.61(-4.73%)
Jan 16, 2008 79.26 80.01 76.13 76.26 1,773,002 -3.20(-4.03%)
Jan 15, 2008 80.61 81.28 79.42 79.46 1,616,976 -1.81(-2.23%)
Jan 14, 2008 80.52 81.58 80.30 81.27 1,446,458 +1.61(+2.02%)
Jan 11, 2008 78.03 80.87 77.99 79.66 1,523,048 +0.76(+0.96%)
Jan 10, 2008 78.62 79.43 77.51 78.90 1,289,300 -0.30(-0.38%)
Jan 09, 2008 77.70 79.51 77.51 79.20 1,705,920 +1.59(+2.05%)
Jan 08, 2008 79.71 80.28 77.33 77.61 1,835,071 -1.41(-1.78%)
Jan 07, 2008 79.09 79.44 77.83 79.02 1,807,642 +0.19(+0.24%)
Jan 04, 2008 79.82 80.07 78.80 78.83 1,388,477 -1.49(-1.86%)
Jan 03, 2008 80.17 80.68 79.95 80.32 1,925,153 +0.51(+0.64%)
Jan 02, 2008 80.07 80.24 78.78 79.81 1,666,451 +0.29(+0.36%)
Jan 01, 2008 80.53 80.93 79.34 79.52 0 +0.00(+0.00%)
Dec 31, 2007 80.53 80.93 79.34 79.52 825,229 -1.14(-1.41%)
Dec 28, 2007 81.41 81.41 80.55 80.66 780,910 +0.11(+0.14%)
Dec 27, 2007 79.67 81.45 79.65 80.55 921,450 +0.81(+1.02%)
Dec 26, 2007 79.42 80.36 78.95 79.74 1,242,660 -0.33(-0.41%)
Dec 24, 2007 80.85 81.06 80.05 80.07 487,800 -1.57(-1.92%)
Dec 21, 2007 79.62 81.71 79.40 81.64 1,625,214 +2.00(+2.51%)
Dec 20, 2007 78.54 79.80 78.16 79.64 1,279,900 +1.67(+2.14%)
Dec 19, 2007 77.94 78.63 77.30 77.97 1,155,804 +0.67(+0.87%)
Dec 18, 2007 76.43 78.02 76.05 77.30 1,285,000 +1.58(+2.09%)
Dec 17, 2007 76.16 76.95 75.57 75.72 1,448,607 -0.47(-0.62%)
Dec 14, 2007 77.44 77.44 76.19 76.19 1,278,410 -1.07(-1.38%)
Dec 13, 2007 76.78 77.31 76.00 77.26 1,781,600 +0.36(+0.47%)
Dec 12, 2007 76.62 77.93 75.74 76.90 2,099,366 +2.06(+2.75%)
Dec 11, 2007 76.43 77.12 74.84 74.84 2,455,711 -0.83(-1.10%)
Dec 10, 2007 76.41 76.78 75.23 75.67 839,545 -0.38(-0.50%)
Dec 07, 2007 75.91 76.31 75.26 76.05 1,244,636 +0.13(+0.17%)
Dec 06, 2007 74.15 76.16 74.15 75.92 1,943,955 +1.74(+2.35%)
Dec 05, 2007 72.80 74.35 72.62 74.18 1,501,600 +2.16(+3.00%)
Dec 04, 2007 72.93 73.08 71.97 72.02 1,643,400 -0.98(-1.34%)
Dec 03, 2007 71.28 73.22 71.28 73.00 1,301,506 +0.96(+1.33%)
Nov 30, 2007 72.63 72.63 71.29 72.04 1,177,499 +0.13(+0.18%)
Nov 29, 2007 70.82 72.50 70.82 71.91 1,787,945 +0.34(+0.48%)
Nov 28, 2007 71.89 72.26 70.41 71.57 2,245,080 +0.36(+0.51%)
Nov 27, 2007 71.81 72.14 69.95 71.21 2,107,640 -2.02(-2.76%)
Nov 26, 2007 74.04 75.38 73.23 73.23 2,139,771 -0.86(-1.16%)
Nov 23, 2007 73.00 74.18 72.52 74.09 539,889 +1.42(+1.95%)
Nov 21, 2007 72.82 73.75 72.67 72.67 1,676,501 -0.90(-1.22%)
Nov 20, 2007 72.87 74.41 72.78 73.57 1,967,948 +1.07(+1.48%)
Nov 19, 2007 71.42 72.92 71.41 72.50 1,924,300 +0.77(+1.07%)
Nov 16, 2007 71.79 72.62 70.25 71.73 1,457,270 +1.60(+2.28%)
Nov 15, 2007 69.97 70.87 69.25 70.13 1,580,900 -0.61(-0.86%)
Nov 14, 2007 71.21 73.08 70.67 70.74 1,352,395 +0.53(+0.75%)
Nov 13, 2007 69.82 71.19 68.37 70.21 2,169,400 +0.52(+0.75%)
Nov 12, 2007 72.00 72.00 69.48 69.69 2,200,670 -3.41(-4.66%)
Nov 09, 2007 73.45 74.10 72.34 73.10 1,764,900 -0.61(-0.83%)
Nov 08, 2007 73.51 74.24 72.48 73.71 1,964,578 +0.95(+1.31%)
Nov 07, 2007 75.00 75.65 72.73 72.76 1,604,500 -2.24(-2.99%)
Nov 06, 2007 75.66 76.60 74.58 75.00 1,885,085 -0.20(-0.27%)
Nov 05, 2007 74.51 76.06 74.32 75.20 1,346,793 -0.91(-1.20%)
Nov 02, 2007 75.67 77.12 75.03 76.11 1,357,500 +0.90(+1.20%)
Nov 01, 2007 75.09 77.82 75.01 75.21 1,685,600 -1.33(-1.74%)
Oct 31, 2007 74.22 77.19 74.13 76.54 1,747,200 +3.41(+4.66%)
Oct 30, 2007 73.84 74.08 72.97 73.13 1,158,400 -1.92(-2.56%)
Oct 29, 2007 74.37 75.38 74.25 75.05 1,201,600 +0.87(+1.17%)
Oct 26, 2007 74.97 74.97 73.41 74.18 2,156,900 +0.41(+0.56%)
Oct 25, 2007 74.42 74.50 72.86 73.77 1,970,200 -0.66(-0.89%)
Oct 24, 2007 73.02 74.61 72.89 74.43 1,000,300 +0.43(+0.58%)
Oct 23, 2007 73.96 74.75 72.85 74.00 816,300 +0.40(+0.54%)
Oct 22, 2007 73.20 75.75 72.45 73.60 1,533,200 -0.54(-0.73%)
Oct 19, 2007 77.42 77.42 74.03 74.14 1,784,000 -3.79(-4.86%)
Oct 18, 2007 76.03 78.05 75.40 77.93 1,580,400 +1.98(+2.61%)
Oct 17, 2007 76.95 76.99 75.12 75.95 1,091,300 -0.43(-0.56%)
Oct 16, 2007 76.37 77.12 76.00 76.38 1,250,700 -0.06(-0.08%)
Oct 15, 2007 76.61 78.05 76.23 76.44 1,707,600 +0.59(+0.78%)
Oct 12, 2007 73.60 75.90 73.60 75.85 1,383,481 +1.75(+2.36%)
Oct 11, 2007 74.83 76.08 73.33 74.10 1,958,200 -0.04(-0.05%)
Oct 10, 2007 72.48 74.35 72.34 74.14 1,826,023 +1.54(+2.12%)
Oct 09, 2007 71.71 72.69 71.52 72.60 1,668,500 +1.04(+1.45%)
Oct 08, 2007 71.39 72.01 71.00 71.56 1,441,700 -0.19(-0.26%)
Oct 05, 2007 72.35 72.40 70.95 71.75 21,223,400 -0.18(-0.25%)
Oct 04, 2007 71.41 72.60 71.22 71.93 1,415,600 +0.51(+0.71%)
Oct 03, 2007 72.47 72.52 71.28 71.42 1,432,400 -1.09(-1.50%)
Oct 02, 2007 72.77 73.04 71.86 72.51 1,762,100 +1.02(+1.43%)
Oct 01, 2007 70.22 71.59 70.16 71.49 967,400 +1.45(+2.07%)
Sep 28, 2007 70.81 71.30 69.65 70.04 1,000,900 -0.51(-0.72%)
Sep 27, 2007 68.88 70.57 68.82 70.55 1,173,600 +2.19(+3.20%)
Sep 26, 2007 68.67 69.12 67.51 68.36 777,600 +0.24(+0.35%)
Sep 25, 2007 67.72 68.54 67.20 68.12 1,547,500 -0.60(-0.87%)
Sep 24, 2007 67.18 68.99 66.76 68.72 1,656,900 +1.71(+2.55%)
Sep 21, 2007 67.12 67.62 66.70 67.01 1,258,600 -0.02(-0.03%)
Sep 20, 2007 66.15 67.35 66.05 67.03 828,400 +0.88(+1.33%)
Sep 19, 2007 66.70 67.87 65.89 66.15 888,200 +0.12(+0.18%)
Sep 18, 2007 63.95 66.15 63.49 66.03 1,319,300 +2.08(+3.25%)
Sep 17, 2007 64.55 65.29 63.90 63.95 844,400 -0.76(-1.17%)
Sep 14, 2007 63.92 65.08 63.15 64.71 788,200 +0.79(+1.24%)
Sep 13, 2007 65.00 65.17 63.77 63.92 950,900 -0.80(-1.24%)
Sep 12, 2007 63.79 65.07 63.65 64.72 1,405,700 +0.88(+1.38%)
Sep 11, 2007 63.11 63.90 61.87 63.84 1,243,300 +1.12(+1.79%)
Sep 10, 2007 62.87 63.62 61.53 62.72 971,100 -0.17(-0.27%)
Sep 07, 2007 62.81 63.14 62.14 62.89 1,128,200 -0.96(-1.50%)
Sep 06, 2007 63.85 64.62 63.04 63.85 919,400 +0.92(+1.46%)
Sep 05, 2007 62.76 63.71 62.11 62.93 1,547,400 +0.21(+0.33%)
Sep 04, 2007 60.01 63.30 60.01 62.72 1,108,900 +2.65(+4.41%)
Aug 31, 2007 60.43 61.02 59.95 60.07 638,100 +0.85(+1.44%)
Aug 30, 2007 60.23 60.99 58.86 59.22 1,432,800 -1.87(-3.06%)
Aug 29, 2007 59.40 61.22 59.09 61.09 703,600 +2.19(+3.72%)
Aug 28, 2007 59.70 60.06 58.41 58.90 914,100 -1.27(-2.11%)
Aug 27, 2007 61.31 61.31 59.75 60.17 663,813 -1.52(-2.46%)
Aug 24, 2007 60.42 61.69 60.17 61.69 664,100 +1.42(+2.36%)
Aug 23, 2007 59.90 60.48 59.68 60.27 1,261,700 +0.42(+0.70%)
Aug 22, 2007 59.07 60.16 58.55 59.85 1,135,400 +1.68(+2.89%)
Aug 21, 2007 59.38 60.40 57.79 58.17 1,268,500 -2.00(-3.32%)
Aug 20, 2007 60.62 60.81 58.85 60.17 979,500 -0.93(-1.52%)
Aug 17, 2007 61.00 61.55 59.21 61.10 1,344,800 +1.94(+3.28%)
Aug 16, 2007 58.43 59.28 57.21 59.16 1,966,184 -0.47(-0.79%)
Aug 15, 2007 60.79 61.80 59.44 59.63 1,173,805 -1.15(-1.89%)
Aug 14, 2007 62.30 62.85 60.73 60.78 1,125,859 -1.25(-2.02%)
Aug 13, 2007 60.38 63.46 61.24 62.03 1,314,100 +1.65(+2.73%)
Aug 10, 2007 58.35 60.73 57.42 60.38 1,859,576 +0.64(+1.07%)
Aug 09, 2007 61.63 61.30 59.25 59.74 2,566,052 -1.89(-3.07%)
Aug 08, 2007 61.82 63.46 60.44 61.63 1,798,252 +0.26(+0.42%)
Aug 07, 2007 60.82 61.69 59.67 61.37 1,584,206 +0.39(+0.64%)
Aug 06, 2007 60.55 61.13 59.22 60.98 1,670,633 -0.26(-0.42%)
Aug 03, 2007 61.88 63.79 61.22 61.24 1,884,661 -2.55(-4.00%)
Aug 02, 2007 63.59 64.33 62.34 63.79 1,674,000 +0.32(+0.50%)
Aug 01, 2007 64.98 65.80 61.29 63.47 2,591,147 +2.33(+3.81%)
Jul 31, 2007 62.40 63.83 60.94 61.14 1,283,100 -0.75(-1.21%)
Jul 30, 2007 62.07 62.53 60.91 61.89 1,142,295 +0.14(+0.23%)
Jul 27, 2007 62.19 63.07 61.15 61.75 1,181,390 -0.59(-0.95%)
Jul 26, 2007 62.54 63.29 61.33 62.34 1,581,018 -1.47(-2.30%)
Jul 25, 2007 63.83 64.04 62.65 63.81 976,893 +0.83(+1.32%)
Jul 24, 2007 63.79 64.24 62.52 62.98 1,251,777 -1.94(-2.99%)
Jul 23, 2007 65.86 65.96 64.69 64.92 977,000 -0.79(-1.20%)
Jul 20, 2007 66.96 66.96 65.28 65.71 1,044,900 -1.25(-1.87%)
Jul 19, 2007 67.05 67.28 65.97 66.96 844,000 +0.16(+0.24%)
Jul 18, 2007 65.21 67.00 65.00 66.80 947,700 +1.77(+2.72%)
Jul 17, 2007 64.73 66.21 64.73 65.03 923,400 +0.92(+1.44%)
Jul 16, 2007 65.23 65.43 63.85 64.11 793,600 -1.38(-2.11%)
Jul 13, 2007 65.46 66.12 65.40 65.49 776,700 -0.12(-0.18%)
Jul 12, 2007 65.09 65.62 64.61 65.61 1,202,937 +0.65(+1.00%)
Jul 11, 2007 64.29 64.99 64.02 64.96 861,900 +0.42(+0.65%)
Jul 10, 2007 64.71 65.16 64.31 64.54 898,850 -0.66(-1.01%)
Jul 09, 2007 63.55 65.46 63.46 65.20 1,117,700 +1.54(+2.42%)
Jul 06, 2007 63.97 63.97 63.18 63.66 796,100 +0.08(+0.13%)
Jul 05, 2007 63.45 63.78 62.84 63.58 966,400 +0.30(+0.47%)
Jul 03, 2007 63.49 63.67 63.15 63.28 539,300 -0.12(-0.19%)
Jul 02, 2007 62.43 63.40 62.43 63.40 1,013,804 +1.01(+1.62%)
Jun 29, 2007 62.10 62.73 61.99 62.39 1,163,640 +1.19(+1.94%)
Jun 28, 2007 61.74 62.38 60.79 61.20 1,713,800 +0.08(+0.13%)
Jun 27, 2007 59.73 61.20 59.56 61.12 2,756,500 +0.40(+0.66%)
Jun 26, 2007 62.67 62.74 60.45 60.72 1,988,851 -2.25(-3.57%)
Jun 25, 2007 63.20 63.87 62.38 62.97 1,646,600 -0.23(-0.36%)
Jun 22, 2007 65.53 64.39 62.71 63.20 1,587,000 -1.31(-2.03%)
Jun 21, 2007 63.03 64.61 62.67 64.51 1,200,201 +1.83(+2.92%)
Jun 20, 2007 64.69 64.88 62.62 62.68 1,004,600 -1.81(-2.81%)
Jun 19, 2007 64.62 65.24 64.26 64.49 1,193,700 -0.51(-0.78%)
Jun 18, 2007 65.00 65.42 64.56 65.00 830,800 +0.37(+0.57%)
Jun 15, 2007 64.22 64.77 63.96 64.63 962,900 +1.14(+1.80%)
Jun 14, 2007 62.60 63.78 62.52 63.49 954,000 +1.05(+1.68%)
Jun 13, 2007 61.77 62.76 61.38 62.44 1,023,300 +0.43(+0.69%)
Jun 12, 2007 62.19 63.01 61.65 62.01 1,117,300 -0.30(-0.48%)
Jun 11, 2007 61.98 63.07 61.51 62.31 1,200,700 +0.40(+0.65%)
Jun 08, 2007 60.85 61.95 60.54 61.91 824,362 +0.62(+1.01%)
Jun 07, 2007 63.23 64.02 61.07 61.29 1,338,636 -2.19(-3.45%)
Jun 06, 2007 64.61 64.61 63.18 63.48 1,334,490 -1.25(-1.93%)
Jun 05, 2007 64.88 64.99 63.91 64.73 1,470,312 -0.77(-1.18%)
Jun 04, 2007 63.25 65.71 63.18 65.50 1,777,221 +2.33(+3.69%)
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.