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

Hollyfrontier Corp (NY: HFC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 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 (%)
Nov 29, 2013 49.45 49.46 47.77 47.98 2,784,873 -1.32(-2.68%)
Nov 27, 2013 46.79 49.46 46.72 49.30 6,210,730 +2.63(+5.64%)
Nov 26, 2013 47.17 47.48 46.22 46.67 3,780,440 -0.88(-1.85%)
Nov 25, 2013 46.64 47.70 46.23 47.55 4,849,955 +1.16(+2.50%)
Nov 22, 2013 45.90 46.75 45.47 46.39 4,374,673 +0.77(+1.69%)
Nov 21, 2013 46.04 46.26 45.51 45.62 3,915,228 -0.44(-0.96%)
Nov 20, 2013 46.21 46.42 45.73 46.06 2,538,202 +0.13(+0.28%)
Nov 19, 2013 46.62 46.82 45.83 45.93 3,471,721 -0.71(-1.52%)
Nov 18, 2013 46.71 47.07 46.53 46.64 2,938,780 +0.14(+0.30%)
Nov 15, 2013 46.76 46.95 45.64 46.50 4,467,680 -0.07(-0.15%)
Nov 14, 2013 45.27 46.75 45.05 46.57 7,779,478 +1.23(+2.71%)
Nov 12, 2013 44.01 45.60 43.81 45.34 3,602,310 +1.39(+3.16%)
Nov 11, 2013 44.30 44.37 43.57 43.95 1,976,106 -0.23(-0.52%)
Nov 08, 2013 43.54 44.40 43.15 44.18 2,580,029 +0.78(+1.80%)
Nov 07, 2013 43.36 44.02 42.60 43.40 5,173,668 -0.03(-0.07%)
Nov 06, 2013 46.01 46.23 43.01 43.43 6,315,135 -3.00(-6.46%)
Nov 05, 2013 46.52 46.79 46.09 46.43 2,623,525 -0.13(-0.28%)
Nov 04, 2013 46.81 46.90 46.09 46.56 2,714,672 +0.02(+0.04%)
Nov 01, 2013 46.19 46.57 45.19 46.54 3,657,136 +0.48(+1.04%)
Oct 31, 2013 46.68 47.18 45.90 46.06 3,624,934 -0.73(-1.56%)
Oct 30, 2013 44.73 46.83 44.30 46.79 5,491,770 +2.05(+4.58%)
Oct 29, 2013 44.85 45.50 44.58 44.74 1,985,332 +0.33(+0.74%)
Oct 28, 2013 44.41 45.72 44.19 44.41 2,497,041 +0.35(+0.79%)
Oct 25, 2013 44.02 44.32 43.55 44.06 1,908,046 +0.30(+0.69%)
Oct 24, 2013 44.88 44.90 43.65 43.76 3,619,192 -1.21(-2.69%)
Oct 23, 2013 45.59 47.00 44.87 44.97 4,563,142 -0.51(-1.12%)
Oct 22, 2013 45.09 45.61 44.66 45.48 3,259,493 +0.56(+1.25%)
Oct 21, 2013 45.17 45.58 44.76 44.92 2,183,762 +0.00(+0.00%)
Oct 18, 2013 44.42 44.96 43.95 44.92 2,529,767 +0.72(+1.63%)
Oct 17, 2013 43.04 44.24 43.02 44.20 3,277,985 +1.02(+2.36%)
Oct 16, 2013 43.55 44.04 43.02 43.18 2,770,503 -0.03(-0.07%)
Oct 15, 2013 42.75 43.50 42.73 43.21 2,690,732 +0.72(+1.69%)
Oct 14, 2013 42.57 42.72 42.03 42.49 1,827,584 -0.26(-0.61%)
Oct 11, 2013 42.07 43.31 41.91 42.75 3,859,375 +0.58(+1.38%)
Oct 10, 2013 40.38 42.19 40.31 42.17 4,689,678 +2.44(+6.14%)
Oct 09, 2013 40.33 40.39 39.65 39.73 3,753,455 -0.70(-1.73%)
Oct 08, 2013 41.26 41.29 40.06 40.43 3,826,702 -0.76(-1.85%)
Oct 07, 2013 41.19 41.62 40.77 41.19 2,509,597 -0.58(-1.39%)
Oct 04, 2013 41.49 41.95 40.98 41.77 2,121,470 -0.04(-0.10%)
Oct 03, 2013 41.97 42.20 41.46 41.81 1,644,451 -0.37(-0.88%)
Oct 02, 2013 41.70 42.44 41.54 42.18 2,780,159 +0.35(+0.84%)
Oct 01, 2013 42.00 42.80 41.71 41.83 3,777,208 -0.85(-1.99%)
Sep 27, 2013 42.59 42.74 42.22 42.68 1,765,923 +0.08(+0.19%)
Sep 26, 2013 43.39 43.57 42.27 42.60 2,128,072 -0.61(-1.41%)
Sep 25, 2013 42.21 43.63 42.21 43.21 2,997,213 +1.02(+2.42%)
Sep 24, 2013 41.61 42.67 41.47 42.19 3,085,663 +0.86(+2.08%)
Sep 23, 2013 41.17 41.46 41.00 41.33 2,105,418 -0.09(-0.22%)
Sep 20, 2013 41.22 41.60 40.80 41.42 3,793,971 +0.29(+0.71%)
Sep 19, 2013 41.64 41.97 40.95 41.13 2,281,250 -0.27(-0.65%)
Sep 18, 2013 41.65 41.80 41.22 41.40 2,359,540 -0.16(-0.38%)
Sep 17, 2013 41.97 42.12 41.32 41.56 2,035,055 -0.34(-0.81%)
Sep 16, 2013 42.58 42.12 41.68 41.90 2,697,233 -0.14(-0.33%)
Sep 13, 2013 42.11 42.63 41.96 42.04 2,221,064 +0.23(+0.55%)
Sep 12, 2013 42.24 42.40 41.51 41.81 2,291,974 -0.43(-1.02%)
Sep 11, 2013 42.89 43.00 41.85 42.24 2,568,372 -0.62(-1.45%)
Sep 10, 2013 42.85 43.00 42.16 42.86 2,733,547 +0.03(+0.07%)
Sep 09, 2013 43.29 43.42 42.09 42.83 4,498,668 -0.86(-1.97%)
Sep 06, 2013 44.13 44.27 42.85 43.69 3,880,024 -0.37(-0.84%)
Sep 05, 2013 45.08 45.76 43.99 44.06 2,884,223 -0.95(-2.11%)
Sep 04, 2013 44.41 45.14 43.81 45.01 2,116,598 +0.37(+0.83%)
Sep 03, 2013 45.19 45.53 44.20 44.64 3,053,139 +0.16(+0.36%)
Aug 30, 2013 45.59 45.84 44.37 44.48 1,899,231 -0.90(-1.98%)
Aug 29, 2013 44.74 45.81 44.58 45.38 1,995,825 +0.74(+1.66%)
Aug 28, 2013 45.23 45.48 44.51 44.64 1,870,535 -0.31(-0.69%)
Aug 27, 2013 45.15 45.32 44.30 44.95 2,079,937 -0.45(-0.99%)
Aug 26, 2013 46.06 46.21 45.19 45.40 1,257,998 -0.57(-1.24%)
Aug 23, 2013 45.97 46.36 45.52 45.97 2,176,435 +0.17(+0.37%)
Aug 22, 2013 45.62 46.14 44.98 45.80 1,980,215 -0.07(-0.15%)
Aug 21, 2013 45.69 46.15 44.88 45.87 2,757,621 -0.01(-0.02%)
Aug 20, 2013 43.76 46.13 43.45 45.88 2,970,400 +2.02(+4.61%)
Aug 19, 2013 44.32 44.39 43.35 43.86 2,993,444 -0.54(-1.22%)
Aug 16, 2013 44.60 44.68 43.86 44.40 2,354,055 -0.54(-1.20%)
Aug 15, 2013 45.29 45.49 44.69 44.94 2,710,068 -0.64(-1.40%)
Aug 14, 2013 45.30 45.90 44.90 45.58 1,965,274 +0.32(+0.71%)
Aug 13, 2013 45.16 45.27 44.50 45.26 3,045,488 +0.28(+0.62%)
Aug 12, 2013 44.65 45.33 44.59 44.98 1,931,750 +0.23(+0.51%)
Aug 09, 2013 45.53 45.85 44.59 44.75 2,613,938 -0.70(-1.54%)
Aug 08, 2013 44.56 45.60 44.09 45.45 3,146,032 +0.99(+2.23%)
Aug 07, 2013 45.50 46.70 44.13 44.46 5,134,432 -1.46(-3.18%)
Aug 06, 2013 45.17 46.70 45.00 45.92 4,407,188 +0.92(+2.04%)
Aug 05, 2013 45.16 45.28 44.25 45.00 2,711,314 -0.10(-0.22%)
Aug 02, 2013 46.34 46.59 45.02 45.10 2,731,154 -1.21(-2.61%)
Aug 01, 2013 46.09 47.21 45.65 46.31 4,037,647 +0.76(+1.67%)
Jul 31, 2013 45.68 45.86 44.86 45.55 2,798,256 -0.01(-0.02%)
Jul 30, 2013 45.62 45.82 44.42 45.56 2,832,660 -0.06(-0.13%)
Jul 29, 2013 45.12 45.85 44.86 45.62 3,180,373 +1.26(+2.84%)
Jul 26, 2013 44.09 44.46 43.49 44.36 1,448,087 +0.21(+0.48%)
Jul 25, 2013 43.06 44.35 42.70 44.15 2,122,537 +1.09(+2.53%)
Jul 24, 2013 43.58 43.72 42.52 43.06 1,473,362 -0.42(-0.97%)
Jul 23, 2013 43.75 44.08 43.23 43.48 2,567,302 +0.33(+0.76%)
Jul 22, 2013 43.20 43.25 42.07 43.15 2,208,778 +0.73(+1.72%)
Jul 19, 2013 40.91 42.55 40.61 42.42 3,026,329 +1.43(+3.49%)
Jul 18, 2013 41.90 42.24 40.94 40.99 2,342,757 -0.88(-2.10%)
Jul 17, 2013 42.41 42.65 41.77 41.87 1,585,360 -0.41(-0.97%)
Jul 16, 2013 42.56 42.91 41.45 42.28 2,784,901 -0.28(-0.66%)
Jul 15, 2013 43.21 43.56 42.53 42.56 2,435,175 -0.48(-1.12%)
Jul 12, 2013 41.82 44.05 41.67 43.04 3,471,816 +0.69(+1.63%)
Jul 11, 2013 40.95 42.45 40.70 42.35 2,747,022 +2.03(+5.03%)
Jul 10, 2013 41.89 42.21 40.03 40.32 3,284,768 -1.65(-3.93%)
Jul 09, 2013 41.72 42.23 41.02 41.97 2,765,657 +0.43(+1.04%)
Jul 08, 2013 40.00 41.81 39.91 41.54 3,726,133 +1.78(+4.48%)
Jul 05, 2013 40.48 40.89 38.98 39.76 3,026,028 -0.83(-2.04%)
Jul 03, 2013 39.93 40.69 39.11 40.59 2,757,303 +0.40(+1.00%)
Jul 02, 2013 40.66 41.00 39.92 40.19 4,457,929 -0.55(-1.35%)
Jul 01, 2013 42.33 42.82 40.50 40.74 4,370,024 -2.04(-4.77%)
Jun 28, 2013 42.70 43.07 42.21 42.78 3,414,556 -0.04(-0.09%)
Jun 26, 2013 42.45 43.21 42.27 42.82 2,966,751 +0.63(+1.49%)
Jun 25, 2013 41.17 42.42 40.99 42.19 3,855,777 +1.46(+3.58%)
Jun 24, 2013 41.19 41.19 39.96 40.73 3,265,257 -0.80(-1.93%)
Jun 21, 2013 42.97 43.17 41.00 41.53 5,372,012 -1.31(-3.06%)
Jun 20, 2013 43.63 43.67 42.27 42.84 3,909,184 -1.38(-3.12%)
Jun 19, 2013 44.43 45.17 44.20 44.22 3,136,810 -0.04(-0.09%)
Jun 18, 2013 44.90 45.22 44.10 44.26 4,701,712 -0.41(-0.92%)
Jun 17, 2013 45.45 45.71 44.48 44.67 3,612,234 -0.52(-1.15%)
Jun 14, 2013 45.54 45.75 45.11 45.19 1,980,491 -0.42(-0.92%)
Jun 13, 2013 45.09 45.98 44.52 45.61 3,010,321 +0.34(+0.75%)
Jun 12, 2013 45.55 46.10 45.14 45.27 3,043,937 +0.19(+0.42%)
Jun 11, 2013 45.59 45.75 45.08 45.08 3,312,552 -1.26(-2.72%)
Jun 10, 2013 47.29 47.49 46.06 46.34 2,745,453 -0.92(-1.95%)
Jun 07, 2013 47.95 48.02 47.10 47.26 1,593,086 -0.53(-1.11%)
Jun 06, 2013 46.99 47.94 46.85 47.79 1,508,918 +0.81(+1.72%)
Jun 05, 2013 47.59 48.05 46.44 46.98 2,588,249 -0.87(-1.82%)
Jun 04, 2013 48.00 48.35 47.01 47.85 2,308,891 -0.32(-0.66%)
Jun 03, 2013 49.57 49.82 47.65 48.17 3,203,420 -1.33(-2.69%)
May 31, 2013 50.00 50.85 49.50 49.50 2,390,193 -0.54(-1.08%)
May 30, 2013 50.43 50.75 49.62 50.04 2,387,487 -0.42(-0.83%)
May 29, 2013 49.50 50.62 49.13 50.46 3,293,225 +0.79(+1.59%)
May 28, 2013 49.33 50.36 49.09 49.67 2,033,985 +0.94(+1.93%)
May 24, 2013 48.34 48.78 47.60 48.73 1,539,526 -0.23(-0.47%)
May 23, 2013 48.79 49.59 48.11 48.96 3,838,871 -0.59(-1.19%)
May 22, 2013 48.95 49.77 48.51 49.55 4,599,340 +0.74(+1.52%)
May 21, 2013 50.06 50.22 48.77 48.81 3,524,498 -1.08(-2.16%)
May 20, 2013 49.47 50.41 49.37 49.89 4,058,870 +0.55(+1.11%)
May 17, 2013 47.32 49.65 47.31 49.34 5,241,834 +2.06(+4.36%)
May 16, 2013 48.64 49.03 47.25 47.28 3,877,108 -1.15(-2.37%)
May 15, 2013 47.54 49.42 47.54 48.43 4,601,582 +0.95(+2.00%)
May 13, 2013 47.90 47.99 46.62 47.48 3,151,975 -0.52(-1.08%)
May 10, 2013 48.92 48.92 47.65 48.00 4,546,938 -1.46(-2.95%)
May 09, 2013 50.09 50.18 48.61 49.46 4,492,475 -0.82(-1.63%)
May 08, 2013 51.49 51.99 49.85 50.28 5,390,288 -1.44(-2.78%)
May 07, 2013 50.71 51.91 50.00 51.72 4,898,064 -0.01(-0.02%)
May 06, 2013 50.52 52.41 50.52 51.73 4,022,426 +1.27(+2.52%)
May 03, 2013 49.15 50.59 49.57 50.46 2,456,813 +0.89(+1.80%)
May 02, 2013 48.51 49.69 48.12 49.57 2,941,654 +1.56(+3.25%)
May 01, 2013 49.00 49.00 47.61 48.01 4,000,566 -1.44(-2.91%)
Apr 30, 2013 50.42 50.85 48.70 49.45 4,017,613 -0.78(-1.55%)
Apr 29, 2013 50.55 51.09 49.86 50.23 2,569,123 +0.07(+0.14%)
Apr 26, 2013 50.17 50.78 49.46 50.16 2,308,581 -0.62(-1.22%)
Apr 25, 2013 52.46 52.50 50.36 50.78 6,708,328 -1.26(-2.42%)
Apr 24, 2013 51.19 52.87 51.15 52.04 4,373,139 +1.16(+2.28%)
Apr 23, 2013 50.30 51.37 50.20 50.88 2,761,992 +0.76(+1.52%)
Apr 22, 2013 50.01 50.55 49.26 50.12 3,474,011 +0.20(+0.40%)
Apr 19, 2013 48.60 50.41 48.18 49.92 4,220,142 +1.42(+2.93%)
Apr 18, 2013 47.76 48.79 47.26 48.50 4,095,372 +1.62(+3.46%)
Apr 17, 2013 46.96 47.25 46.02 46.88 3,734,051 -0.68(-1.43%)
Apr 16, 2013 46.39 48.22 46.25 47.56 4,400,992 +1.66(+3.62%)
Apr 15, 2013 46.09 46.43 45.25 45.90 4,608,829 -0.93(-1.99%)
Apr 12, 2013 46.06 46.99 45.52 46.83 3,306,565 +0.37(+0.80%)
Apr 11, 2013 48.54 48.55 46.15 46.46 4,314,939 -2.09(-4.30%)
Apr 10, 2013 49.38 49.45 48.47 48.55 2,897,671 -0.28(-0.57%)
Apr 09, 2013 48.91 49.94 48.33 48.83 3,483,385 -0.22(-0.45%)
Apr 08, 2013 48.01 49.05 47.09 49.05 3,027,513 +1.33(+2.79%)
Apr 05, 2013 47.34 48.48 46.83 47.72 2,732,866 -0.53(-1.10%)
Apr 04, 2013 47.37 48.94 46.80 48.25 3,734,066 +0.51(+1.07%)
Apr 03, 2013 49.29 49.50 45.89 47.74 8,359,071 -1.63(-3.30%)
Apr 02, 2013 51.43 51.62 49.15 49.37 4,354,674 -1.97(-3.84%)
Apr 01, 2013 51.47 51.72 50.51 51.34 2,444,246 -0.11(-0.21%)
Mar 28, 2013 51.72 52.42 51.27 51.45 2,942,758 -0.10(-0.19%)
Mar 27, 2013 51.34 51.75 50.34 51.55 3,004,087 +0.06(+0.12%)
Mar 26, 2013 50.70 51.74 50.29 51.49 2,905,421 +1.07(+2.12%)
Mar 25, 2013 51.88 52.62 50.27 50.42 4,423,705 -1.16(-2.25%)
Mar 22, 2013 52.08 52.82 51.52 51.58 3,018,172 -0.28(-0.54%)
Mar 21, 2013 52.58 53.14 51.56 51.86 2,208,861 -1.06(-2.00%)
Mar 20, 2013 51.70 53.10 51.27 52.92 3,117,924 +1.68(+3.28%)
Mar 19, 2013 53.08 53.18 50.80 51.24 3,673,865 -1.87(-3.52%)
Mar 18, 2013 52.21 53.69 52.11 53.11 2,441,995 +0.20(+0.38%)
Mar 15, 2013 52.60 53.38 52.43 52.91 3,435,639 +0.43(+0.82%)
Mar 14, 2013 52.33 52.89 51.88 52.48 4,379,825 +0.38(+0.73%)
Mar 13, 2013 53.41 54.37 51.75 52.10 9,849,903 -2.84(-5.17%)
Mar 12, 2013 54.48 55.08 54.13 54.94 4,405,660 +0.38(+0.70%)
Mar 11, 2013 55.94 55.94 54.22 54.56 4,481,496 -1.53(-2.73%)
Mar 08, 2013 57.20 57.43 55.69 56.09 4,541,223 -0.74(-1.30%)
Mar 07, 2013 58.49 58.49 56.03 56.83 4,647,759 -1.33(-2.29%)
Mar 06, 2013 58.21 59.00 57.56 58.16 1,943,687 +0.39(+0.68%)
Mar 05, 2013 58.98 59.20 57.25 57.77 2,599,190 -0.66(-1.13%)
Mar 04, 2013 57.06 58.48 56.64 58.43 4,099,730 +1.48(+2.60%)
Mar 01, 2013 55.57 57.29 54.65 56.95 4,445,333 +0.75(+1.33%)
Feb 28, 2013 55.94 56.69 55.93 56.20 3,458,796 +0.51(+0.92%)
Feb 27, 2013 54.24 56.51 53.94 55.69 5,609,077 +1.39(+2.56%)
Feb 26, 2013 53.56 54.50 51.70 54.30 7,524,794 -1.20(-2.16%)
Feb 22, 2013 54.98 55.58 54.27 55.50 1,965,157 +1.00(+1.83%)
Feb 21, 2013 53.70 55.15 52.02 54.50 4,995,972 +0.78(+1.45%)
Feb 20, 2013 55.78 56.22 53.65 53.72 4,034,634 -2.60(-4.62%)
Feb 19, 2013 55.60 56.49 55.55 56.32 2,224,258 +0.77(+1.39%)
Feb 15, 2013 56.38 56.45 54.97 55.55 3,023,792 -1.01(-1.79%)
Feb 14, 2013 56.01 56.75 55.59 56.56 2,041,275 +0.43(+0.77%)
Feb 13, 2013 55.50 56.22 55.33 56.13 2,020,149 +0.81(+1.46%)
Feb 12, 2013 56.05 56.19 54.43 55.32 3,710,858 -0.83(-1.48%)
Feb 11, 2013 56.55 57.07 56.06 56.15 3,564,225 -0.11(-0.20%)
Feb 08, 2013 54.75 56.26 54.69 56.26 3,248,395 +1.70(+3.12%)
Feb 07, 2013 53.95 55.06 53.46 54.56 4,150,004 +0.75(+1.39%)
Feb 06, 2013 54.10 54.49 53.13 53.81 3,084,616 +0.72(+1.36%)
Feb 04, 2013 52.42 53.68 52.15 53.09 2,635,386 +0.32(+0.61%)
Feb 01, 2013 52.79 53.77 52.26 52.77 3,633,067 +0.55(+1.05%)
Jan 31, 2013 50.34 52.50 50.13 52.22 4,441,887 +1.86(+3.69%)
Jan 30, 2013 51.00 51.20 49.93 50.36 2,238,543 -0.14(-0.28%)
Jan 29, 2013 49.17 50.80 48.72 50.50 4,267,723 +2.55(+5.32%)
Jan 28, 2013 47.30 48.20 46.78 47.95 1,992,637 +0.68(+1.44%)
Jan 25, 2013 46.86 47.35 46.70 47.27 2,407,477 +0.46(+0.98%)
Jan 24, 2013 45.59 47.20 45.20 46.81 3,252,136 +0.91(+1.98%)
Jan 23, 2013 44.41 46.74 44.24 45.90 4,994,702 +1.59(+3.59%)
Jan 22, 2013 44.37 44.74 44.00 44.31 3,183,625 +0.05(+0.11%)
Jan 18, 2013 45.47 45.58 43.56 44.26 4,418,713 -1.21(-2.66%)
Jan 17, 2013 46.57 46.74 45.26 45.47 3,164,264 -0.89(-1.92%)
Jan 16, 2013 46.33 47.30 45.67 46.36 3,923,474 +0.00(+0.00%)
Jan 15, 2013 45.65 46.87 45.63 46.36 3,627,430 +0.54(+1.18%)
Jan 14, 2013 44.70 45.98 44.49 45.82 3,201,372 +1.15(+2.57%)
Jan 11, 2013 44.34 44.68 44.00 44.67 3,439,240 +0.23(+0.52%)
Jan 10, 2013 44.15 44.54 43.70 44.44 3,475,445 +0.70(+1.60%)
Jan 09, 2013 43.75 44.09 43.26 43.74 2,964,721 +0.22(+0.51%)
Jan 08, 2013 42.91 43.61 42.91 43.52 3,039,917 +0.61(+1.42%)
Jan 07, 2013 44.16 44.52 42.76 42.91 4,739,355 -1.44(-3.25%)
Jan 04, 2013 44.77 44.99 43.52 44.35 3,190,233 -0.20(-0.45%)
Jan 03, 2013 46.52 46.57 44.38 44.55 4,044,276 -2.06(-4.42%)
Jan 02, 2013 46.05 46.62 45.76 46.61 3,514,305 +0.06(+0.13%)
Dec 31, 2012 44.83 46.85 44.51 46.55 1,864,397 +1.79(+4.00%)
Dec 28, 2012 45.56 45.59 44.62 44.76 1,547,282 -0.97(-2.12%)
Dec 27, 2012 46.23 46.45 44.86 45.73 1,551,904 -0.37(-0.80%)
Dec 26, 2012 46.53 47.04 46.10 46.10 1,093,717 -0.25(-0.54%)
Dec 24, 2012 46.67 47.13 46.21 46.35 826,406 -0.74(-1.57%)
Dec 21, 2012 46.71 47.09 46.03 47.09 4,535,304 -0.29(-0.61%)
Dec 20, 2012 46.37 47.39 46.37 47.38 1,796,553 +1.06(+2.29%)
Dec 19, 2012 46.71 46.97 46.01 46.32 2,725,926 -0.25(-0.54%)
Dec 18, 2012 46.51 46.85 46.27 46.57 2,023,409 +0.31(+0.67%)
Dec 17, 2012 46.57 46.90 45.75 46.26 2,553,844 -0.34(-0.73%)
Dec 14, 2012 45.10 46.86 44.97 46.60 2,343,008 +1.37(+3.03%)
Dec 13, 2012 45.42 45.52 44.31 45.23 2,139,942 -0.19(-0.42%)
Dec 12, 2012 45.43 45.87 45.02 45.42 2,044,471 +0.28(+0.62%)
Dec 11, 2012 44.33 45.56 44.08 45.14 3,229,399 +1.25(+2.85%)
Dec 10, 2012 43.68 44.18 43.64 43.89 2,537,661 +0.25(+0.57%)
Dec 07, 2012 43.81 43.91 42.99 43.64 2,861,714 +0.18(+0.41%)
Dec 06, 2012 43.17 43.65 42.68 43.46 2,967,299 +0.19(+0.44%)
Dec 05, 2012 45.10 45.49 43.25 43.27 3,109,423 -1.86(-4.12%)
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.