Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 106.51 106.87 106.87 106.87 17,570 -1.62(-1.50%)
Dec 30, 2009 109.49 109.76 106.96 108.50 27,263 +0.09(+0.08%)
Dec 29, 2009 110.48 111.38 108.05 108.41 25,578 -1.98(-1.80%)
Dec 28, 2009 113.19 113.19 106.69 110.39 40,061 -1.53(-1.37%)
Dec 24, 2009 112.02 114.27 110.75 111.93 17,525 +0.63(+0.57%)
Dec 23, 2009 105.52 112.20 104.07 111.29 68,642 +7.22(+6.94%)
Dec 22, 2009 103.35 104.70 101.28 104.07 36,477 +2.53(+2.49%)
Dec 21, 2009 103.62 104.80 98.03 101.55 54,460 -1.89(-1.83%)
Dec 18, 2009 99.02 104.89 99.02 103.44 137,568 +4.15(+4.18%)
Dec 17, 2009 96.67 100.28 92.97 99.29 50,703 +2.35(+2.42%)
Dec 16, 2009 94.78 97.12 93.78 96.94 52,791 +3.52(+3.77%)
Dec 15, 2009 88.01 94.41 88.01 93.42 63,678 +3.61(+4.02%)
Dec 14, 2009 89.00 90.08 88.10 89.81 33,651 +3.79(+4.41%)
Dec 11, 2009 85.03 86.20 84.49 86.02 24,829 +0.90(+1.06%)
Dec 10, 2009 85.48 86.83 84.22 85.12 63,868 +0.27(+0.32%)
Dec 09, 2009 83.31 85.75 83.04 84.85 30,991 +0.63(+0.75%)
Dec 08, 2009 85.48 87.28 83.58 84.22 40,561 -3.34(-3.81%)
Dec 07, 2009 87.37 89.90 85.93 87.55 31,827 -1.08(-1.22%)
Dec 04, 2009 87.28 89.63 86.29 88.64 33,655 +1.35(+1.55%)
Dec 03, 2009 87.46 88.91 86.29 87.28 43,511 -0.18(-0.21%)
Dec 02, 2009 84.40 87.55 84.22 87.46 49,903 +3.34(+3.97%)
Dec 01, 2009 83.13 84.12 81.69 84.12 36,102 +1.53(+1.86%)
Nov 30, 2009 81.96 84.44 81.24 82.59 35,104 -1.62(-1.93%)
Nov 27, 2009 85.75 86.65 81.24 84.22 20,458 -3.07(-3.52%)
Nov 25, 2009 85.03 88.73 84.85 87.28 29,511 +2.44(+2.87%)
Nov 24, 2009 85.84 88.64 83.94 84.85 21,624 -2.08(-2.39%)
Nov 23, 2009 88.64 91.16 86.38 86.92 37,595 +0.27(+0.31%)
Nov 20, 2009 87.55 88.91 83.58 86.65 16,507 -2.17(-2.44%)
Nov 19, 2009 88.46 90.08 84.49 88.82 40,962 -1.26(-1.40%)
Nov 18, 2009 90.35 92.97 88.55 90.08 21,953 -0.99(-1.09%)
Nov 17, 2009 92.61 93.33 89.81 91.08 20,196 -1.90(-2.04%)
Nov 16, 2009 92.70 96.04 91.98 92.97 31,053 +1.17(+1.28%)
Nov 13, 2009 91.53 93.42 89.36 91.80 32,567 +0.18(+0.20%)
Nov 12, 2009 100.10 100.19 91.53 91.62 49,839 -5.87(-6.02%)
Nov 11, 2009 97.48 100.28 96.67 97.48 43,598 +0.54(+0.56%)
Nov 10, 2009 95.95 98.03 95.68 96.94 30,760 -0.54(-0.56%)
Nov 09, 2009 92.43 98.21 91.62 97.48 88,625 +8.21(+9.20%)
Nov 06, 2009 87.83 91.44 86.83 89.27 35,144 +1.08(+1.23%)
Nov 05, 2009 87.19 89.00 86.65 88.19 25,624 +1.90(+2.20%)
Nov 04, 2009 87.92 89.00 85.93 86.29 46,189 -0.63(-0.73%)
Nov 03, 2009 82.23 87.01 81.24 86.92 36,768 +3.97(+4.79%)
Nov 02, 2009 82.68 84.85 81.24 82.95 76,863 +0.63(+0.77%)
Oct 30, 2009 82.95 84.40 79.34 82.32 101,880 -0.90(-1.08%)
Oct 29, 2009 81.78 85.57 78.53 83.22 45,223 +5.42(+6.96%)
Oct 28, 2009 87.83 88.46 76.72 77.81 62,578 -10.02(-11.41%)
Oct 27, 2009 90.08 91.53 87.19 87.83 41,151 -2.08(-2.31%)
Oct 26, 2009 91.89 97.21 88.46 89.90 64,521 -2.17(-2.35%)
Oct 23, 2009 90.98 92.43 88.46 92.07 58,868 +0.00(+0.00%)
Oct 22, 2009 92.97 95.67 90.79 92.07 63,293 -3.34(-3.50%)
Oct 21, 2009 91.26 97.48 89.54 95.41 101,158 +0.81(+0.86%)
Oct 20, 2009 93.51 95.23 93.33 94.60 85,559 +2.44(+2.64%)
Oct 19, 2009 88.73 92.52 87.19 92.16 54,306 +2.89(+3.24%)
Oct 16, 2009 88.46 91.17 86.65 89.27 59,028 -0.90(-1.00%)
Oct 15, 2009 89.90 91.62 89.27 90.17 57,127 -0.99(-1.09%)
Oct 14, 2009 91.17 92.43 90.53 91.17 39,906 +1.08(+1.20%)
Oct 13, 2009 89.18 91.17 88.73 90.08 41,656 +0.99(+1.11%)
Oct 12, 2009 90.35 91.17 88.46 89.09 55,690 +1.72(+1.96%)
Oct 09, 2009 87.19 88.28 86.11 87.37 38,791 +0.90(+1.04%)
Oct 08, 2009 83.76 87.19 83.22 86.47 47,601 +3.88(+4.70%)
Oct 07, 2009 81.15 83.49 80.60 82.59 40,689 +0.90(+1.10%)
Oct 06, 2009 77.27 82.32 76.72 81.69 45,880 +5.51(+7.23%)
Oct 05, 2009 72.39 77.63 70.92 76.18 34,831 +3.79(+5.24%)
Oct 02, 2009 69.59 73.56 69.05 72.39 31,266 +0.27(+0.38%)
Oct 01, 2009 75.01 75.73 71.67 72.12 35,250 -3.70(-4.88%)
Sep 30, 2009 75.91 76.18 73.22 75.82 49,627 +0.81(+1.08%)
Sep 29, 2009 73.74 75.64 73.74 75.01 26,619 +1.17(+1.59%)
Sep 28, 2009 70.86 74.56 68.06 73.83 51,153 +3.34(+4.74%)
Sep 25, 2009 67.34 70.77 67.34 70.50 22,468 +2.35(+3.44%)
Sep 24, 2009 71.67 71.67 65.44 68.15 23,202 -1.35(-1.95%)
Sep 23, 2009 72.01 72.66 68.87 69.50 20,281 -1.99(-2.78%)
Sep 22, 2009 70.77 73.11 69.68 71.49 28,925 +2.26(+3.26%)
Sep 21, 2009 67.16 69.86 65.44 69.23 33,655 -0.09(-0.13%)
Sep 18, 2009 71.76 72.57 66.88 69.32 29,691 -2.44(-3.40%)
Sep 17, 2009 70.50 73.93 69.68 71.76 40,386 +0.54(+0.76%)
Sep 16, 2009 68.42 72.75 67.97 71.22 69,701 +3.25(+4.78%)
Sep 15, 2009 67.43 69.23 66.16 67.97 31,416 +0.54(+0.80%)
Sep 14, 2009 65.80 67.70 64.27 67.43 23,979 +1.81(+2.75%)
Sep 11, 2009 66.52 68.15 63.18 65.62 34,699 -0.45(-0.68%)
Sep 10, 2009 62.28 66.52 61.83 66.07 43,488 +3.34(+5.32%)
Sep 09, 2009 62.73 63.64 60.48 62.73 41,686 +1.44(+2.36%)
Sep 08, 2009 59.21 61.29 58.76 61.29 40,882 +2.62(+4.46%)
Sep 04, 2009 57.77 59.39 57.14 58.67 30,071 +0.63(+1.09%)
Sep 03, 2009 58.76 58.76 56.60 58.04 20,023 -0.18(-0.31%)
Sep 02, 2009 57.68 59.39 56.14 58.22 13,422 +0.09(+0.16%)
Sep 01, 2009 57.77 60.30 55.96 58.13 24,083 +0.45(+0.78%)
Aug 31, 2009 59.12 59.39 57.41 57.68 26,966 -2.08(-3.47%)
Aug 28, 2009 59.30 60.48 58.94 59.75 19,243 +0.54(+0.91%)
Aug 27, 2009 61.11 61.11 57.77 59.21 23,681 -1.90(-3.10%)
Aug 26, 2009 61.65 61.83 60.30 61.11 9,801 -0.72(-1.17%)
Aug 25, 2009 62.46 63.18 61.47 61.83 17,943 -0.63(-1.01%)
Aug 24, 2009 62.10 62.73 61.38 62.46 20,915 +0.63(+1.02%)
Aug 21, 2009 62.01 62.73 61.02 61.83 30,171 +0.72(+1.18%)
Aug 20, 2009 60.30 61.20 56.96 61.11 12,051 +0.99(+1.65%)
Aug 19, 2009 58.13 60.75 55.51 60.12 10,920 +1.17(+1.99%)
Aug 18, 2009 57.32 60.93 57.32 58.94 19,808 +1.35(+2.35%)
Aug 17, 2009 59.12 59.12 54.61 57.59 23,369 -2.62(-4.35%)
Aug 14, 2009 60.75 62.01 59.12 60.21 40,690 -0.54(-0.89%)
Aug 13, 2009 60.57 61.38 57.95 60.75 25,014 +1.44(+2.44%)
Aug 12, 2009 57.59 60.02 56.87 59.30 20,789 +1.90(+3.30%)
Aug 11, 2009 56.69 57.86 56.41 57.41 19,644 -0.54(-0.93%)
Aug 10, 2009 58.13 59.84 56.87 57.95 16,023 -0.54(-0.93%)
Aug 07, 2009 55.87 59.03 55.78 58.49 17,134 +3.43(+6.23%)
Aug 06, 2009 58.76 59.12 54.61 55.06 22,084 -3.97(-6.73%)
Aug 05, 2009 57.59 60.67 55.96 59.03 29,814 -0.90(-1.51%)
Aug 04, 2009 59.84 60.39 58.40 59.93 19,792 -0.63(-1.04%)
Aug 03, 2009 59.57 62.82 59.48 60.57 24,858 +1.08(+1.82%)
Jul 31, 2009 56.87 60.93 55.52 59.48 40,516 +2.26(+3.94%)
Jul 30, 2009 56.14 60.02 55.51 57.23 38,500 +1.71(+3.09%)
Jul 29, 2009 60.93 60.93 54.16 55.51 25,687 -6.23(-10.09%)
Jul 28, 2009 62.46 63.18 59.39 61.74 14,487 -1.44(-2.29%)
Jul 27, 2009 63.09 64.99 62.28 63.18 21,016 +0.09(+0.14%)
Jul 24, 2009 62.73 63.45 59.30 63.09 77 -0.09(-0.14%)
Jul 23, 2009 57.99 64.00 57.99 63.18 21,936 +2.80(+4.63%)
Jul 22, 2009 60.12 60.93 58.22 60.39 9,601 -0.36(-0.59%)
Jul 21, 2009 61.74 63.00 59.30 60.75 13,599 -0.63(-1.03%)
Jul 20, 2009 60.57 61.83 59.66 61.38 20,368 +1.44(+2.41%)
Jul 17, 2009 61.29 61.29 57.77 59.93 12,867 -1.35(-2.21%)
Jul 16, 2009 58.76 61.29 54.59 61.29 20,165 +1.44(+2.41%)
Jul 15, 2009 53.71 61.38 53.62 59.84 30,437 +7.04(+13.33%)
Jul 14, 2009 49.64 54.07 49.37 52.80 11,146 +3.25(+6.56%)
Jul 13, 2009 46.58 49.55 46.21 49.55 13,893 +2.71(+5.78%)
Jul 10, 2009 46.94 49.37 42.78 46.85 14,843 -0.99(-2.08%)
Jul 09, 2009 47.75 50.28 46.94 47.84 14,738 +0.72(+1.53%)
Jul 08, 2009 49.73 50.55 44.95 47.12 30,903 -3.61(-7.12%)
Jul 07, 2009 53.62 54.07 50.55 50.73 11,891 -2.62(-4.91%)
Jul 06, 2009 54.25 54.31 50.10 53.35 26,987 -2.35(-4.21%)
Jul 02, 2009 59.75 59.75 55.69 55.69 14,958 -4.06(-6.80%)
Jul 01, 2009 58.31 61.38 58.13 59.75 14,989 +2.26(+3.92%)
Jun 30, 2009 60.30 60.70 57.50 57.50 21,389 -2.62(-4.35%)
Jun 29, 2009 61.74 63.09 59.57 60.12 24,412 -1.62(-2.63%)
Jun 26, 2009 56.32 62.01 54.16 61.74 98,894 +5.33(+9.44%)
Jun 25, 2009 53.53 56.87 53.26 56.41 31,650 +3.07(+5.75%)
Jun 24, 2009 54.34 55.51 51.54 53.35 44,480 -1.53(-2.80%)
Jun 23, 2009 52.53 55.78 49.73 54.88 32,542 +2.35(+4.47%)
Jun 22, 2009 59.75 59.75 51.18 52.53 33,221 -6.59(-11.14%)
Jun 19, 2009 65.89 67.61 58.94 59.12 52,876 -5.33(-8.26%)
Jun 18, 2009 67.52 68.24 64.36 64.45 19,387 -3.07(-4.55%)
Jun 17, 2009 70.31 70.41 63.27 67.52 26,775 -2.62(-3.73%)
Jun 16, 2009 70.04 71.31 67.79 70.13 17,466 +1.62(+2.37%)
Jun 15, 2009 71.40 71.75 65.44 68.51 24,698 -2.80(-3.92%)
Jun 12, 2009 74.47 74.47 63.18 71.31 30,778 -3.97(-5.28%)
Jun 11, 2009 72.21 76.36 72.21 75.28 26,309 +2.71(+3.73%)
Jun 10, 2009 73.20 75.01 71.22 72.57 28,035 +0.09(+0.12%)
Jun 09, 2009 72.21 73.74 70.95 72.48 24,750 +1.44(+2.03%)
Jun 08, 2009 71.58 72.21 70.13 71.04 27,511 -3.61(-4.84%)
Jun 05, 2009 76.72 76.72 73.56 74.65 21,384 -0.27(-0.36%)
Jun 04, 2009 71.76 80.24 69.32 74.92 35,319 +4.78(+6.82%)
Jun 03, 2009 72.21 72.75 65.98 70.13 39,566 -2.62(-3.60%)
Jun 02, 2009 75.37 78.08 71.31 72.75 32,710 -1.53(-2.07%)
Jun 01, 2009 78.17 78.17 72.66 74.29 45,989 +2.89(+4.05%)
May 29, 2009 65.35 72.21 64.18 71.40 113,829 +8.21(+13.00%)
May 28, 2009 61.65 63.18 55.51 63.18 46,309 +3.25(+5.42%)
May 27, 2009 57.95 61.74 57.95 59.93 29,513 +2.08(+3.59%)
May 26, 2009 54.16 58.13 52.53 57.86 30,140 +3.16(+5.78%)
May 22, 2009 56.78 57.68 54.16 54.70 22,658 -0.36(-0.66%)
May 21, 2009 56.96 57.50 53.71 55.06 19,540 -3.16(-5.43%)
May 20, 2009 57.05 60.30 56.69 58.22 27,780 +1.90(+3.37%)
May 19, 2009 56.78 58.22 54.97 56.32 13,124 -0.27(-0.48%)
May 18, 2009 53.53 56.69 53.53 56.59 12,837 +3.70(+7.00%)
May 15, 2009 53.26 54.07 51.45 52.89 26,097 -0.54(-1.01%)
May 14, 2009 51.90 55.06 51.27 53.44 27,850 +0.99(+1.89%)
May 13, 2009 54.34 55.87 50.46 52.44 29,938 -3.61(-6.44%)
May 12, 2009 58.76 61.47 54.16 56.05 14,008 -0.63(-1.11%)
May 11, 2009 60.93 60.93 54.16 56.69 24,745 -4.42(-7.24%)
May 08, 2009 57.77 61.38 56.50 61.11 31,269 +5.33(+9.55%)
May 07, 2009 60.21 60.21 54.88 55.78 31,531 -1.90(-3.29%)
May 06, 2009 56.23 59.93 54.60 57.68 102,781 +2.62(+4.75%)
May 05, 2009 54.61 55.42 51.90 55.06 26,075 +0.90(+1.67%)
May 04, 2009 50.46 54.16 49.64 54.16 37,221 +3.79(+7.53%)
May 01, 2009 50.01 51.99 50.01 50.37 23,645 -1.17(-2.28%)
Apr 30, 2009 49.92 52.98 48.90 51.54 40,333 +2.08(+4.20%)
Apr 29, 2009 46.67 50.28 45.49 49.46 40,026 +3.97(+8.73%)
Apr 28, 2009 45.94 46.85 44.68 45.49 48,078 -1.26(-2.70%)
Apr 27, 2009 49.46 49.64 45.94 46.76 25,866 -3.61(-7.17%)
Apr 24, 2009 47.66 50.55 47.30 50.37 26,894 +3.34(+7.10%)
Apr 23, 2009 47.93 49.01 45.13 47.03 25,346 -0.27(-0.57%)
Apr 22, 2009 45.04 48.02 43.60 47.30 33,121 +1.81(+3.97%)
Apr 21, 2009 41.61 45.76 38.54 45.49 36,376 +3.16(+7.46%)
Apr 20, 2009 44.50 44.50 41.16 42.33 25,747 -1.90(-4.29%)
Apr 17, 2009 44.32 44.68 43.06 44.23 20,036 +1.17(+2.73%)
Apr 16, 2009 42.87 44.23 42.33 43.06 29,293 +0.36(+0.85%)
Apr 15, 2009 40.89 42.69 39.81 42.69 19,050 +1.62(+3.96%)
Apr 14, 2009 43.24 44.14 40.62 41.07 32,303 -2.26(-5.21%)
Apr 13, 2009 41.34 43.33 38.90 43.33 27,940 +1.35(+3.23%)
Apr 09, 2009 42.06 43.42 39.72 41.97 28,385 +1.53(+3.79%)
Apr 08, 2009 36.56 40.44 36.56 40.44 13,448 +3.43(+9.27%)
Apr 07, 2009 38.18 38.18 36.11 37.01 19,884 -1.71(-4.43%)
Apr 06, 2009 39.26 41.52 37.91 38.72 17,438 -2.53(-6.13%)
Apr 03, 2009 36.29 42.51 36.29 41.25 25,081 +1.35(+3.39%)
Apr 02, 2009 38.00 40.62 37.19 39.90 30,556 +4.33(+12.18%)
Apr 01, 2009 31.68 37.19 30.69 35.56 30,070 +3.07(+9.44%)
Mar 31, 2009 35.65 35.83 31.86 32.49 40,169 -2.53(-7.22%)
Mar 30, 2009 34.03 35.11 30.45 35.02 25,219 -2.17(-5.83%)
Mar 26, 2009 37.37 37.46 35.83 37.19 11,149 +1.44(+4.04%)
Mar 25, 2009 32.95 37.10 32.95 35.74 19,346 +0.99(+2.86%)
Mar 24, 2009 36.65 36.65 34.30 34.75 13,747 -1.90(-5.17%)
Mar 23, 2009 35.65 37.01 35.02 36.65 39,904 +5.60(+18.02%)
Mar 20, 2009 31.50 33.85 31.05 31.05 38,960 +2.44(+8.52%)
Mar 19, 2009 26.72 30.51 26.72 28.61 72,708 +1.90(+7.09%)
Mar 18, 2009 26.18 26.72 23.65 26.72 25,418 +0.09(+0.34%)
Mar 17, 2009 23.47 26.63 22.57 26.63 11,180 +3.25(+13.90%)
Mar 16, 2009 22.93 24.37 22.20 23.38 13,452 -0.18(-0.77%)
Mar 13, 2009 25.00 25.00 23.29 23.56 0 -0.81(-3.33%)
Mar 12, 2009 22.39 24.37 20.31 24.37 23,360 +2.98(+13.92%)
Mar 11, 2009 22.84 23.11 21.21 21.39 22,398 -1.81(-7.78%)
Mar 10, 2009 21.30 23.20 20.76 23.20 21,518 +3.97(+20.66%)
Mar 09, 2009 21.57 22.48 18.96 19.23 17,067 -0.81(-4.05%)
Mar 06, 2009 20.76 22.39 18.14 20.04 0 -0.50(-2.42%)
Mar 05, 2009 23.02 23.83 19.86 20.53 9,886 -2.03(-9.00%)
Mar 04, 2009 19.32 22.57 19.32 22.57 20,803 +1.26(+5.93%)
Mar 02, 2009 24.46 26.00 21.30 21.30 18,405 -2.53(-10.61%)
Feb 27, 2009 25.09 25.09 23.83 23.83 0 -0.81(-3.30%)
Feb 26, 2009 25.82 27.08 23.92 24.64 19,914 -0.72(-2.85%)
Feb 25, 2009 26.81 26.90 24.91 25.36 13,328 -1.26(-4.75%)
Feb 24, 2009 26.81 26.81 24.82 26.63 14,762 +0.99(+3.87%)
Feb 23, 2009 28.34 28.34 25.63 25.63 10,946 -1.08(-4.05%)
Feb 20, 2009 27.53 27.53 26.18 26.72 9,363 -0.99(-3.58%)
Feb 19, 2009 28.34 28.43 27.08 27.71 9,899 +1.08(+4.07%)
Feb 18, 2009 28.79 28.79 26.63 26.63 15,852 -1.17(-4.22%)
Feb 17, 2009 29.15 29.34 27.44 27.80 16,648 -0.72(-2.53%)
Feb 13, 2009 26.54 28.97 26.54 28.52 12,648 +1.90(+7.12%)
Feb 12, 2009 31.41 31.41 26.27 26.63 11,031 -2.53(-8.67%)
Feb 11, 2009 27.98 29.52 27.98 29.15 11,545 +1.26(+4.53%)
Feb 10, 2009 30.24 31.50 27.89 27.89 15,778 -1.53(-5.21%)
Feb 09, 2009 31.50 31.50 28.70 29.43 16,430 -3.07(-9.44%)
Feb 06, 2009 30.69 32.49 28.79 32.49 16,665 +2.17(+7.14%)
Feb 05, 2009 30.33 30.96 29.88 30.33 11,138 +0.09(+0.30%)
Feb 04, 2009 29.25 30.42 27.89 30.24 20,942 +1.17(+4.04%)
Feb 03, 2009 27.71 29.06 27.08 29.06 15,972 +1.62(+5.92%)
Feb 02, 2009 27.17 27.80 26.63 27.44 10,928 -1.08(-3.80%)
Jan 30, 2009 27.80 28.52 26.63 28.52 0 +1.17(+4.29%)
Jan 29, 2009 28.07 29.06 27.35 27.35 14,015 -1.81(-6.19%)
Jan 28, 2009 28.52 29.15 28.07 29.15 14,888 +1.08(+3.86%)
Jan 27, 2009 27.71 28.70 26.63 28.07 13,841 +0.36(+1.30%)
Jan 26, 2009 27.17 29.15 26.54 27.71 13,773 +1.26(+4.78%)
Jan 23, 2009 25.72 26.99 25.09 26.45 10,153 +0.54(+2.09%)
Jan 22, 2009 26.81 26.90 25.36 25.91 6,633 -1.44(-5.28%)
Jan 21, 2009 25.27 27.62 24.46 27.35 15,900 +2.98(+12.22%)
Jan 20, 2009 26.09 26.18 24.37 24.37 12,049 -2.08(-7.85%)
Jan 16, 2009 27.26 28.25 25.18 26.45 23,040 -0.63(-2.33%)
Jan 15, 2009 26.54 27.08 23.65 27.08 18,762 +0.54(+2.04%)
Jan 14, 2009 25.54 27.98 25.45 26.54 18,631 +0.00(+0.00%)
Jan 13, 2009 26.09 27.71 25.91 26.54 15,618 +0.45(+1.73%)
Jan 12, 2009 27.26 28.25 25.72 26.09 18,782 -1.62(-5.86%)
Jan 09, 2009 30.78 30.78 26.81 27.71 18,030 -1.71(-5.83%)
Jan 08, 2009 27.80 29.88 27.08 29.43 18,040 +1.62(+5.84%)
Jan 07, 2009 32.04 32.04 26.63 27.80 38,278 -3.61(-11.49%)
Jan 06, 2009 25.27 34.66 25.27 31.41 113,542 +6.23(+24.73%)
Jan 05, 2009 25.36 26.00 23.47 25.18 32,649 +1.17(+4.89%)
Jan 02, 2009 23.56 24.82 21.03 24.01 0 +0.54(+2.31%)
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.