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

CONSOL Energy (NY: )

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 (%)
Oct 31, 2012 35.16 35.95 35.03 35.16 3,009,942 -0.03(-0.09%)
Oct 26, 2012 34.50 35.19 35.19 35.19 3,964,800 +0.77(+2.24%)
Oct 25, 2012 34.81 35.23 33.75 34.42 4,676,611 -0.21(-0.61%)
Oct 24, 2012 35.78 36.35 34.54 34.63 3,315,003 -0.96(-2.70%)
Oct 23, 2012 35.88 36.40 35.36 35.59 3,877,012 +0.38(+1.08%)
Oct 19, 2012 35.88 36.24 35.12 35.21 3,338,640 -0.87(-2.41%)
Oct 18, 2012 35.70 36.40 35.65 36.08 3,252,773 +0.25(+0.70%)
Oct 17, 2012 35.00 35.87 34.55 35.83 4,770,440 +1.04(+2.99%)
Oct 16, 2012 34.50 35.01 34.24 34.79 3,659,125 +0.43(+1.25%)
Oct 15, 2012 34.04 35.00 33.66 34.36 6,506,835 -0.78(-2.22%)
Oct 12, 2012 34.40 35.48 34.40 35.14 3,784,707 -0.34(-0.96%)
Oct 11, 2012 33.24 35.69 33.17 35.48 6,983,428 +2.63(+8.01%)
Oct 10, 2012 32.92 33.64 32.64 32.85 3,180,781 -0.26(-0.79%)
Oct 09, 2012 31.66 33.47 31.66 33.11 4,484,729 +1.38(+4.35%)
Oct 08, 2012 31.14 32.54 31.03 31.73 2,833,421 +0.38(+1.21%)
Oct 05, 2012 31.63 31.76 31.13 31.35 3,011,319 -0.03(-0.10%)
Oct 04, 2012 29.95 31.58 29.95 31.38 4,180,748 +1.67(+5.62%)
Oct 03, 2012 30.22 30.43 29.48 29.71 2,768,075 -0.48(-1.59%)
Oct 02, 2012 30.53 30.72 29.91 30.19 2,484,855 -0.26(-0.85%)
Oct 01, 2012 30.25 31.40 30.13 30.45 4,492,640 +0.40(+1.33%)
Sep 28, 2012 30.01 30.41 29.62 30.05 2,252,156 -0.14(-0.46%)
Sep 27, 2012 29.60 30.38 29.51 30.19 3,651,107 +0.97(+3.32%)
Sep 26, 2012 29.10 29.88 28.51 29.22 5,499,113 -0.01(-0.03%)
Sep 25, 2012 30.25 30.38 29.13 29.23 2,924,257 -0.90(-2.99%)
Sep 24, 2012 30.53 30.80 29.72 30.13 3,119,030 -1.01(-3.24%)
Sep 21, 2012 31.41 31.73 30.86 31.14 2,530,647 -0.07(-0.22%)
Sep 20, 2012 31.23 31.38 30.51 31.21 3,018,914 -0.37(-1.17%)
Sep 19, 2012 31.90 31.90 31.32 31.58 2,614,753 -0.23(-0.72%)
Sep 18, 2012 32.07 32.50 31.29 31.81 2,977,868 -0.38(-1.18%)
Sep 17, 2012 32.66 33.05 31.98 32.19 2,235,138 -0.63(-1.92%)
Sep 14, 2012 32.92 33.57 32.49 32.82 3,519,369 +0.32(+0.98%)
Sep 13, 2012 31.27 32.88 30.78 32.50 4,084,976 +1.20(+3.83%)
Sep 12, 2012 31.40 31.71 30.68 31.30 2,714,006 +0.08(+0.26%)
Sep 11, 2012 31.16 31.83 31.04 31.22 3,375,700 +0.21(+0.68%)
Sep 10, 2012 31.03 32.17 30.92 31.01 4,051,533 -0.20(-0.64%)
Sep 07, 2012 29.64 31.40 29.56 31.21 4,778,878 +2.04(+6.99%)
Sep 06, 2012 29.14 29.49 28.58 29.17 3,756,516 +0.24(+0.83%)
Sep 05, 2012 28.87 29.16 28.57 28.93 3,302,066 +0.10(+0.35%)
Sep 04, 2012 30.12 30.12 28.42 28.83 5,325,539 -1.37(-4.54%)
Aug 31, 2012 31.07 31.18 30.07 30.20 2,958,035 -0.51(-1.66%)
Aug 30, 2012 31.15 31.25 30.39 30.71 4,134,430 -0.80(-2.54%)
Aug 29, 2012 31.53 31.71 30.86 31.51 3,068,303 -0.70(-2.17%)
Aug 27, 2012 33.03 33.09 32.09 32.21 2,874,622 -0.67(-2.04%)
Aug 24, 2012 32.95 33.20 32.67 32.88 2,399,196 -0.11(-0.33%)
Aug 23, 2012 33.67 33.92 32.93 32.99 2,138,998 -0.80(-2.37%)
Aug 22, 2012 33.33 34.15 33.10 33.79 2,801,048 +0.34(+1.02%)
Aug 21, 2012 33.16 34.62 33.07 33.45 3,484,963 +0.39(+1.18%)
Aug 20, 2012 32.09 33.19 31.88 33.06 2,958,712 +1.08(+3.38%)
Aug 17, 2012 32.31 32.49 31.80 31.98 2,692,124 -0.22(-0.68%)
Aug 16, 2012 31.99 32.51 31.69 32.20 1,915,167 +0.30(+0.94%)
Aug 15, 2012 31.70 32.33 31.30 31.90 2,764,139 +0.15(+0.47%)
Aug 14, 2012 32.70 32.78 31.60 31.75 3,556,660 -0.68(-2.10%)
Aug 13, 2012 32.89 33.16 32.12 32.43 2,078,758 -0.44(-1.34%)
Aug 10, 2012 32.72 33.17 32.30 32.87 4,562,103 -0.21(-0.63%)
Aug 09, 2012 30.98 33.78 30.93 33.08 6,036,791 +1.98(+6.37%)
Aug 08, 2012 30.62 31.90 30.59 31.10 4,343,068 +0.35(+1.14%)
Aug 07, 2012 30.42 31.00 30.23 30.75 3,182,128 +0.58(+1.92%)
Aug 06, 2012 29.22 30.40 28.97 30.17 2,989,871 +1.04(+3.57%)
Aug 03, 2012 28.49 29.63 27.83 29.13 3,733,144 +1.30(+4.67%)
Aug 02, 2012 29.27 29.74 27.69 27.83 4,212,923 -1.88(-6.33%)
Aug 01, 2012 29.10 29.92 28.30 29.71 3,769,942 +0.73(+2.52%)
Jul 31, 2012 29.35 29.47 28.62 28.98 4,398,537 -0.51(-1.73%)
Jul 30, 2012 29.45 29.99 28.68 29.49 2,876,503 +0.08(+0.27%)
Jul 27, 2012 28.78 29.60 27.42 29.41 4,856,212 +0.95(+3.34%)
Jul 26, 2012 28.83 29.33 27.72 28.46 4,088,943 +0.60(+2.15%)
Jul 25, 2012 29.71 29.71 27.63 27.86 5,980,837 -1.61(-5.46%)
Jul 24, 2012 30.86 31.10 29.34 29.47 4,065,355 -1.34(-4.35%)
Jul 23, 2012 30.31 30.95 29.66 30.81 2,519,477 -0.09(-0.29%)
Jul 20, 2012 30.31 30.92 30.07 30.90 3,907,355 +0.61(+2.01%)
Jul 19, 2012 30.87 31.14 30.20 30.29 3,333,302 -0.40(-1.30%)
Jul 18, 2012 30.80 31.46 30.20 30.69 2,806,449 -0.11(-0.36%)
Jul 17, 2012 30.53 31.01 29.97 30.80 2,932,848 +0.34(+1.12%)
Jul 16, 2012 31.49 31.55 30.31 30.46 4,999,885 -1.20(-3.79%)
Jul 13, 2012 30.80 31.75 30.78 31.66 3,148,125 +0.97(+3.16%)
Jul 12, 2012 29.95 30.99 29.45 30.69 3,719,072 +0.40(+1.32%)
Jul 11, 2012 29.87 30.48 29.44 30.29 3,587,963 +0.64(+2.16%)
Jul 10, 2012 30.63 31.65 29.38 29.65 4,170,977 -0.69(-2.27%)
Jul 09, 2012 30.94 31.21 30.07 30.34 3,544,978 -0.72(-2.32%)
Jul 06, 2012 30.74 31.55 30.49 31.06 3,539,045 -0.10(-0.32%)
Jul 05, 2012 30.98 31.65 30.67 31.16 3,306,548 -0.03(-0.10%)
Jul 03, 2012 30.73 31.67 30.61 31.19 2,603,857 +0.75(+2.46%)
Jul 02, 2012 30.14 30.95 29.84 30.44 2,770,604 +0.20(+0.66%)
Jun 29, 2012 29.94 30.29 29.40 30.24 4,966,729 +0.93(+3.17%)
Jun 28, 2012 28.16 29.66 28.16 29.31 3,854,577 +0.73(+2.55%)
Jun 27, 2012 27.22 28.77 27.22 28.58 3,561,302 +1.52(+5.62%)
Jun 26, 2012 27.33 27.53 26.41 27.06 2,756,643 -0.28(-1.02%)
Jun 25, 2012 27.70 27.84 27.15 27.34 2,354,182 -0.92(-3.26%)
Jun 22, 2012 28.15 28.59 27.78 28.26 5,499,716 +0.19(+0.68%)
Jun 21, 2012 29.14 29.20 27.91 28.07 3,405,341 -1.19(-4.07%)
Jun 20, 2012 29.06 29.58 28.78 29.26 3,150,890 +0.22(+0.76%)
Jun 19, 2012 28.26 29.29 27.98 29.04 3,731,205 +1.11(+3.97%)
Jun 18, 2012 27.78 28.15 27.32 27.93 2,550,898 -0.11(-0.39%)
Jun 15, 2012 27.66 28.12 27.45 28.04 4,087,082 +0.46(+1.67%)
Jun 14, 2012 26.87 27.60 26.46 27.58 4,469,840 +0.78(+2.91%)
Jun 13, 2012 26.95 27.47 26.69 26.80 3,038,070 -0.41(-1.51%)
Jun 12, 2012 27.46 27.74 26.59 27.21 4,986,805 -0.06(-0.22%)
Jun 11, 2012 28.47 28.60 27.23 27.27 3,783,305 -0.98(-3.47%)
Jun 08, 2012 28.20 28.34 27.64 28.25 2,806,413 -0.15(-0.53%)
Jun 07, 2012 29.15 29.67 28.30 28.40 2,308,017 -0.27(-0.94%)
Jun 06, 2012 28.29 28.88 28.10 28.67 3,528,297 +0.76(+2.72%)
Jun 05, 2012 28.20 28.80 27.65 27.91 4,144,458 -0.29(-1.03%)
Jun 04, 2012 28.34 28.68 27.50 28.20 3,694,527 +0.05(+0.18%)
Jun 01, 2012 27.14 28.91 26.91 28.15 7,669,723 +0.07(+0.25%)
May 31, 2012 28.82 28.89 27.80 28.08 5,831,093 -0.76(-2.64%)
May 30, 2012 29.68 29.68 28.71 28.84 4,677,970 -1.29(-4.28%)
May 29, 2012 30.25 31.00 29.65 30.13 3,519,314 +0.54(+1.82%)
May 25, 2012 29.66 30.09 29.21 29.59 2,279,853 +0.02(+0.07%)
May 24, 2012 30.42 30.47 29.37 29.57 4,729,956 -0.75(-2.47%)
May 23, 2012 29.51 30.50 29.05 30.32 5,005,290 +0.47(+1.57%)
May 22, 2012 30.47 30.77 29.21 29.85 8,651,213 -0.59(-1.94%)
May 21, 2012 29.46 30.63 29.13 30.44 4,348,106 +1.08(+3.68%)
May 18, 2012 30.22 30.49 29.02 29.36 5,194,157 -0.79(-2.62%)
May 17, 2012 30.55 30.90 29.91 30.15 7,788,694 -0.46(-1.50%)
May 16, 2012 31.24 31.75 30.37 30.61 7,570,102 -0.65(-2.08%)
May 15, 2012 33.53 33.60 30.87 31.26 9,253,610 -2.27(-6.77%)
May 14, 2012 33.91 34.68 33.51 33.53 3,843,960 -0.73(-2.13%)
May 11, 2012 34.17 34.84 34.11 34.26 2,621,819 -0.32(-0.93%)
May 10, 2012 35.46 35.59 34.32 34.58 3,113,965 -0.55(-1.57%)
May 09, 2012 33.38 35.60 33.00 35.13 6,988,704 +1.00(+2.93%)
May 08, 2012 33.43 34.26 32.93 34.13 5,157,057 +0.35(+1.04%)
May 07, 2012 33.17 34.39 33.16 33.78 5,346,705 +0.40(+1.20%)
May 04, 2012 33.37 33.57 32.97 33.38 5,305,500 -0.16(-0.48%)
May 03, 2012 33.27 34.10 33.15 33.54 4,933,123 +0.30(+0.90%)
May 02, 2012 33.90 33.90 33.14 33.24 5,523,264 -0.85(-2.49%)
May 01, 2012 33.43 34.16 33.18 34.09 4,412,975 +0.85(+2.56%)
Apr 30, 2012 32.44 33.32 32.30 33.24 4,825,910 +0.56(+1.71%)
Apr 27, 2012 32.93 33.15 32.27 32.68 5,275,260 -0.53(-1.60%)
Apr 26, 2012 33.09 34.49 32.84 33.21 7,510,205 -1.33(-3.85%)
Apr 25, 2012 33.96 34.56 33.24 34.54 3,715,476 +0.99(+2.95%)
Apr 24, 2012 33.35 33.98 33.13 33.55 3,432,239 +0.11(+0.33%)
Apr 23, 2012 32.56 33.73 32.41 33.44 4,104,825 -0.28(-0.83%)
Apr 20, 2012 34.70 34.90 33.61 33.72 5,090,861 -0.72(-2.09%)
Apr 19, 2012 34.24 35.40 34.11 34.44 4,540,538 +0.25(+0.73%)
Apr 18, 2012 35.00 35.23 34.06 34.19 4,695,004 -0.96(-2.73%)
Apr 17, 2012 34.25 35.69 33.85 35.15 4,454,913 +1.14(+3.35%)
Apr 16, 2012 34.00 34.20 33.46 34.01 5,939,688 +0.31(+0.92%)
Apr 13, 2012 33.82 34.23 33.49 33.70 7,065,876 -1.05(-3.02%)
Apr 12, 2012 33.87 35.19 33.80 34.75 5,034,220 +1.01(+2.99%)
Apr 11, 2012 34.19 34.35 33.61 33.74 5,409,702 +0.03(+0.09%)
Apr 10, 2012 33.73 34.02 33.06 33.71 5,794,472 +0.01(+0.03%)
Apr 09, 2012 33.08 33.80 33.03 33.70 4,147,220 -0.10(-0.30%)
Apr 05, 2012 33.80 34.53 33.65 33.80 3,934,741 -0.16(-0.47%)
Apr 04, 2012 33.62 34.05 33.40 33.96 3,475,720 -0.09(-0.26%)
Apr 03, 2012 34.85 34.85 33.81 34.05 2,932,853 -0.81(-2.32%)
Apr 02, 2012 34.00 35.09 33.93 34.86 4,477,186 +0.76(+2.23%)
Mar 30, 2012 34.22 34.36 33.56 34.10 5,570,213 +0.24(+0.71%)
Mar 29, 2012 32.91 34.00 32.66 33.86 4,443,372 +0.53(+1.59%)
Mar 28, 2012 33.73 34.00 32.57 33.33 5,314,725 -0.66(-1.94%)
Mar 27, 2012 33.80 34.25 33.59 33.99 3,869,892 +0.25(+0.74%)
Mar 26, 2012 34.19 34.20 33.31 33.74 3,279,857 -0.02(-0.06%)
Mar 23, 2012 32.79 34.09 32.71 33.76 5,002,313 +0.82(+2.49%)
Mar 22, 2012 33.86 33.96 32.37 32.94 9,519,312 -1.54(-4.47%)
Mar 21, 2012 34.55 34.99 34.20 34.48 3,242,921 -0.07(-0.20%)
Mar 20, 2012 34.36 34.63 33.73 34.55 4,559,517 -0.36(-1.03%)
Mar 19, 2012 33.92 35.55 33.89 34.91 5,645,321 +0.86(+2.53%)
Mar 16, 2012 32.61 34.31 32.51 34.05 6,891,251 +1.67(+5.16%)
Mar 15, 2012 32.00 32.81 31.40 32.38 5,041,131 +0.66(+2.08%)
Mar 14, 2012 32.79 32.84 31.63 31.72 4,588,491 -0.92(-2.82%)
Mar 13, 2012 32.83 33.16 32.33 32.64 5,628,161 +0.22(+0.68%)
Mar 12, 2012 33.28 33.59 32.24 32.42 2,517,213 -0.95(-2.85%)
Mar 09, 2012 33.10 33.98 32.80 33.37 2,337,515 +0.47(+1.43%)
Mar 08, 2012 33.27 33.37 32.46 32.90 3,366,234 -0.05(-0.15%)
Mar 07, 2012 33.17 33.27 32.64 32.95 3,032,981 +0.05(+0.15%)
Mar 06, 2012 31.42 33.11 29.85 32.90 9,139,129 -0.45(-1.35%)
Mar 05, 2012 34.46 34.46 32.66 33.35 5,740,225 -0.58(-1.71%)
Mar 02, 2012 35.22 35.24 33.89 33.93 4,158,590 -1.33(-3.77%)
Mar 01, 2012 35.94 36.11 35.03 35.26 3,976,184 -0.56(-1.56%)
Feb 29, 2012 36.16 36.75 35.51 35.82 4,656,016 -0.48(-1.32%)
Feb 28, 2012 36.38 36.71 36.01 36.30 2,245,338 -0.02(-0.06%)
Feb 27, 2012 36.08 36.51 35.75 36.32 2,994,750 -0.01(-0.03%)
Feb 24, 2012 35.50 36.41 34.99 36.33 3,371,350 +0.96(+2.71%)
Feb 23, 2012 35.71 35.77 35.10 35.37 4,079,016 -0.40(-1.12%)
Feb 22, 2012 37.22 37.70 35.63 35.77 5,070,978 -1.62(-4.33%)
Feb 21, 2012 37.51 37.96 37.17 37.39 2,929,124 +0.13(+0.35%)
Feb 17, 2012 37.67 37.75 36.82 37.26 2,781,192 -0.16(-0.43%)
Feb 16, 2012 36.94 37.48 36.43 37.42 3,539,364 +0.55(+1.49%)
Feb 15, 2012 36.14 37.08 35.78 36.87 4,884,156 +1.03(+2.87%)
Feb 14, 2012 35.68 35.91 35.26 35.84 3,315,681 +0.00(+0.00%)
Feb 13, 2012 36.37 36.45 35.50 35.84 2,711,188 -0.19(-0.53%)
Feb 10, 2012 36.61 37.02 35.87 36.03 4,330,432 -1.26(-3.38%)
Feb 09, 2012 36.48 37.40 36.18 37.29 4,974,212 +1.05(+2.90%)
Feb 08, 2012 36.82 37.14 36.05 36.24 4,718,933 -0.50(-1.36%)
Feb 07, 2012 37.35 37.43 36.49 36.74 3,159,305 -0.63(-1.69%)
Feb 06, 2012 37.33 37.72 36.67 37.37 3,293,885 -0.30(-0.80%)
Feb 03, 2012 38.14 38.42 37.21 37.67 3,505,488 -0.19(-0.50%)
Feb 02, 2012 35.94 38.12 35.87 37.86 5,696,663 +2.01(+5.61%)
Feb 01, 2012 36.44 36.64 35.64 35.85 3,081,887 +0.11(+0.31%)
Jan 31, 2012 36.56 36.58 35.20 35.74 3,910,557 -0.47(-1.30%)
Jan 30, 2012 35.88 36.51 35.33 36.21 3,273,578 -0.25(-0.69%)
Jan 27, 2012 35.98 36.70 35.62 36.46 4,353,322 +0.32(+0.89%)
Jan 26, 2012 36.42 36.78 35.49 36.14 8,010,243 +0.27(+0.75%)
Jan 25, 2012 34.28 36.06 34.18 35.87 5,857,380 +1.18(+3.40%)
Jan 24, 2012 33.47 34.77 33.00 34.69 4,194,900 +0.54(+1.58%)
Jan 23, 2012 34.27 35.25 33.90 34.15 6,581,236 +1.13(+3.42%)
Jan 20, 2012 33.55 33.60 32.95 33.02 6,133,653 -0.71(-2.10%)
Jan 19, 2012 34.31 34.61 33.38 33.73 4,039,651 -0.44(-1.29%)
Jan 18, 2012 33.20 34.24 32.51 34.17 3,979,816 +0.80(+2.40%)
Jan 17, 2012 35.21 35.26 32.88 33.37 5,970,983 -0.96(-2.80%)
Jan 13, 2012 35.81 35.96 33.44 34.33 7,614,198 -2.18(-5.97%)
Jan 12, 2012 36.08 36.74 35.15 36.51 5,851,632 +0.51(+1.42%)
Jan 11, 2012 37.04 37.20 35.10 36.00 6,462,584 -1.21(-3.25%)
Jan 10, 2012 39.11 39.18 36.95 37.21 5,602,351 -0.48(-1.27%)
Jan 09, 2012 38.63 38.70 37.52 37.69 2,227,346 -0.88(-2.28%)
Jan 06, 2012 38.79 38.84 37.63 38.57 2,335,017 -0.06(-0.16%)
Jan 05, 2012 38.87 39.34 38.44 38.63 2,202,617 -0.74(-1.88%)
Jan 04, 2012 38.73 39.51 38.25 39.37 2,174,823 +2.67(+7.28%)
Dec 30, 2011 36.22 36.97 36.15 36.70 1,544,069 +0.55(+1.52%)
Dec 29, 2011 36.93 36.96 35.94 36.15 2,389,343 -0.57(-1.55%)
Dec 28, 2011 37.48 37.77 36.63 36.72 2,310,343 -0.72(-1.92%)
Dec 27, 2011 37.90 38.23 37.33 37.44 1,262,816 -0.61(-1.60%)
Dec 23, 2011 38.42 38.67 37.52 38.05 1,434,438 +1.94(+5.37%)
Dec 21, 2011 36.36 36.70 35.55 36.11 3,960,038 -0.23(-0.63%)
Dec 20, 2011 36.05 36.80 35.91 36.34 2,876,357 +1.24(+3.53%)
Dec 19, 2011 37.14 37.14 34.95 35.10 2,481,009 -1.22(-3.36%)
Dec 16, 2011 36.84 37.26 35.91 36.32 3,805,774 -0.13(-0.36%)
Dec 15, 2011 37.73 37.90 36.36 36.45 2,826,749 -0.49(-1.33%)
Dec 14, 2011 36.54 37.67 36.18 36.94 2,847,542 -0.14(-0.38%)
Dec 13, 2011 38.21 38.94 36.75 37.08 2,110,121 -0.91(-2.40%)
Dec 12, 2011 39.04 39.04 37.11 37.99 2,321,915 -1.89(-4.74%)
Dec 09, 2011 38.46 40.11 38.45 39.88 2,184,839 +1.39(+3.61%)
Dec 08, 2011 39.82 39.92 38.36 38.49 2,680,210 -1.71(-4.25%)
Dec 07, 2011 40.48 40.54 39.62 40.20 3,294,617 -0.60(-1.47%)
Dec 06, 2011 40.94 41.31 40.17 40.80 1,752,079 -0.10(-0.24%)
Dec 05, 2011 41.62 41.95 40.51 40.90 2,156,129 +0.18(+0.44%)
Dec 02, 2011 41.48 41.85 40.56 40.72 2,501,430 -0.19(-0.46%)
Dec 01, 2011 40.21 41.64 40.05 40.91 2,615,608 -0.73(-1.75%)
Nov 30, 2011 39.87 41.72 39.60 41.64 4,087,513 +4.15(+11.07%)
Nov 29, 2011 37.56 38.34 37.16 37.49 2,067,252 +0.14(+0.37%)
Nov 28, 2011 37.11 37.93 36.89 37.35 2,630,226 +2.06(+5.84%)
Nov 25, 2011 35.25 36.00 35.18 35.29 962,251 -0.09(-0.25%)
Nov 23, 2011 36.43 36.74 35.38 35.38 2,654,792 -1.78(-4.79%)
Nov 22, 2011 37.70 38.06 36.86 37.16 2,112,731 -0.49(-1.30%)
Nov 21, 2011 37.13 37.95 36.22 37.65 3,054,039 -0.62(-1.62%)
Nov 18, 2011 38.62 39.59 38.13 38.27 3,623,069 +0.19(+0.50%)
Nov 17, 2011 39.79 39.80 37.67 38.08 4,923,644 -1.91(-4.78%)
Nov 16, 2011 41.10 41.96 39.86 39.99 3,489,030 -1.76(-4.22%)
Nov 15, 2011 41.57 42.28 41.28 41.75 2,388,908 -0.15(-0.36%)
Nov 14, 2011 42.69 43.11 41.58 41.90 1,815,720 -0.99(-2.31%)
Nov 11, 2011 42.94 43.31 42.61 42.89 2,233,986 +0.90(+2.14%)
Nov 10, 2011 42.90 43.40 41.36 41.99 3,043,735 +0.08(+0.19%)
Nov 09, 2011 43.21 43.51 41.80 41.91 3,108,807 -3.20(-7.09%)
Nov 08, 2011 44.39 45.21 43.98 45.11 2,511,221 +0.99(+2.24%)
Nov 07, 2011 44.10 45.30 43.07 44.12 1,901,108 -0.72(-1.61%)
Nov 04, 2011 44.72 45.44 43.41 44.84 3,107,672 +0.59(+1.33%)
Nov 03, 2011 44.19 44.94 43.10 44.25 3,857,893 +1.24(+2.88%)
Nov 02, 2011 42.09 43.25 41.79 43.01 3,548,289 +2.10(+5.13%)
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.