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

Occidental Petroleum (NY: OXY )

60.12 +0.87 (+1.46%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 10, 2024 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 (%)
Aug 31, 2012 56.24 56.44 55.77 56.14 5,307,120 +0.48(+0.87%)
Aug 30, 2012 56.67 56.73 55.62 55.66 5,761,893 -1.29(-2.26%)
Aug 29, 2012 57.93 57.93 56.89 56.94 3,576,883 -0.84(-1.45%)
Aug 27, 2012 58.05 58.40 57.42 57.78 3,079,373 -0.26(-0.46%)
Aug 24, 2012 57.34 58.22 56.92 58.05 4,088,069 +0.42(+0.73%)
Aug 23, 2012 58.32 58.43 57.60 57.62 5,979,491 -1.04(-1.77%)
Aug 22, 2012 57.95 58.75 57.74 58.66 4,931,857 +0.46(+0.79%)
Aug 21, 2012 58.70 59.10 57.96 58.20 3,904,156 -0.32(-0.55%)
Aug 20, 2012 58.45 58.76 58.32 58.52 3,320,309 -0.06(-0.10%)
Aug 17, 2012 59.08 59.25 58.49 58.58 4,723,301 -0.36(-0.62%)
Aug 16, 2012 59.04 59.12 58.61 58.94 5,011,104 +0.15(+0.26%)
Aug 15, 2012 59.29 59.37 58.46 58.79 7,428,572 -0.57(-0.96%)
Aug 14, 2012 59.89 59.97 59.11 59.36 4,184,165 -0.11(-0.18%)
Aug 13, 2012 60.03 60.15 59.13 59.47 4,453,778 -0.89(-1.48%)
Aug 10, 2012 59.34 60.42 59.00 60.36 3,595,118 +0.59(+0.98%)
Aug 09, 2012 59.89 60.42 59.60 59.77 4,005,211 -0.42(-0.69%)
Aug 08, 2012 59.66 60.46 59.53 60.19 5,018,661 +0.26(+0.44%)
Aug 07, 2012 58.78 60.51 58.78 59.92 5,770,190 +1.64(+2.81%)
Aug 06, 2012 58.79 59.18 58.27 58.28 4,832,688 -0.20(-0.35%)
Aug 03, 2012 57.77 58.95 57.72 58.49 4,856,260 +1.93(+3.41%)
Aug 02, 2012 57.23 57.23 55.62 56.56 6,729,187 -1.43(-2.47%)
Aug 01, 2012 57.88 58.33 56.79 57.99 4,938,532 +0.52(+0.91%)
Jul 31, 2012 58.72 59.14 57.31 57.47 5,267,782 -1.45(-2.47%)
Jul 30, 2012 58.61 59.23 58.31 58.92 4,725,722 +0.40(+0.69%)
Jul 27, 2012 57.89 58.98 56.98 58.52 7,057,532 +0.86(+1.49%)
Jul 26, 2012 56.45 57.79 55.61 57.66 7,900,090 +2.51(+4.55%)
Jul 25, 2012 55.66 55.97 54.64 55.15 6,914,488 -0.15(-0.26%)
Jul 24, 2012 56.08 56.27 54.40 55.30 5,162,388 -0.81(-1.44%)
Jul 23, 2012 56.20 56.47 55.59 56.10 5,906,767 -1.48(-2.57%)
Jul 20, 2012 56.94 57.62 56.67 57.58 5,797,414 +0.02(+0.03%)
Jul 19, 2012 57.68 58.02 57.05 57.56 5,741,337 +0.15(+0.26%)
Jul 18, 2012 57.12 57.76 56.64 57.41 4,240,961 +0.26(+0.45%)
Jul 17, 2012 56.82 57.21 55.50 57.15 6,002,524 +0.71(+1.25%)
Jul 16, 2012 56.24 56.71 55.80 56.45 3,442,836 +0.10(+0.18%)
Jul 13, 2012 55.64 56.58 55.46 56.35 4,431,627 +0.92(+1.66%)
Jul 12, 2012 55.19 55.80 54.74 55.43 7,190,239 -0.42(-0.74%)
Jul 11, 2012 55.18 56.49 55.18 55.85 5,517,067 +0.88(+1.60%)
Jul 10, 2012 56.41 56.78 54.74 54.97 5,003,451 -1.29(-2.29%)
Jul 09, 2012 56.16 56.43 55.60 56.26 4,997,789 -0.04(-0.07%)
Jul 06, 2012 56.00 56.71 55.69 56.30 4,675,424 -0.81(-1.41%)
Jul 05, 2012 57.71 58.03 56.96 57.10 4,902,291 -1.04(-1.78%)
Jul 03, 2012 57.29 58.59 57.06 58.14 6,164,833 +1.39(+2.44%)
Jul 02, 2012 56.74 56.92 55.66 56.75 7,729,593 +0.11(+0.20%)
Jun 29, 2012 55.21 56.68 54.99 56.64 12,062,027 +3.19(+5.97%)
Jun 28, 2012 52.58 53.54 52.17 53.45 7,213,646 +0.43(+0.81%)
Jun 27, 2012 52.45 53.50 52.28 53.02 9,471,742 +0.83(+1.59%)
Jun 26, 2012 51.02 52.49 50.91 52.19 9,357,412 +1.12(+2.20%)
Jun 25, 2012 52.21 52.23 50.80 51.07 12,000,709 -1.43(-2.72%)
Jun 22, 2012 52.68 53.21 51.92 52.49 17,043,980 +0.15(+0.28%)
Jun 21, 2012 55.78 55.95 52.23 52.35 15,848,013 -3.39(-6.09%)
Jun 20, 2012 55.66 56.20 54.99 55.74 9,832,847 +0.26(+0.48%)
Jun 19, 2012 55.80 56.13 55.15 55.48 6,456,647 +0.13(+0.24%)
Jun 18, 2012 55.73 55.77 54.86 55.34 9,199,125 -0.94(-1.68%)
Jun 15, 2012 55.61 56.30 55.15 56.29 7,667,773 +1.16(+2.11%)
Jun 14, 2012 55.19 55.71 54.61 55.13 7,094,923 +0.14(+0.25%)
Jun 13, 2012 54.84 55.59 54.64 54.99 5,517,549 -0.20(-0.37%)
Jun 12, 2012 55.49 55.85 54.72 55.19 7,269,529 +0.28(+0.50%)
Jun 11, 2012 56.63 56.92 54.80 54.92 7,145,407 -1.25(-2.22%)
Jun 08, 2012 55.65 56.49 55.13 56.16 6,383,101 +0.07(+0.13%)
Jun 07, 2012 56.60 58.23 55.87 56.09 11,228,010 +0.24(+0.44%)
Jun 06, 2012 54.14 55.89 54.10 55.85 9,176,969 +2.60(+4.87%)
Jun 05, 2012 52.72 53.49 52.48 53.25 8,327,106 +0.67(+1.27%)
Jun 04, 2012 51.93 52.83 51.31 52.58 10,828,592 +1.04(+2.02%)
Jun 01, 2012 51.08 51.87 50.24 51.54 12,388,666 -0.46(-0.88%)
May 31, 2012 52.56 52.75 51.25 52.00 10,276,593 -0.67(-1.27%)
May 30, 2012 53.46 53.50 52.25 52.67 7,075,674 -1.71(-3.14%)
May 29, 2012 53.82 54.94 53.82 54.37 5,824,827 +1.23(+2.31%)
May 25, 2012 53.46 53.70 53.00 53.15 4,538,115 -0.24(-0.44%)
May 24, 2012 53.67 53.67 52.70 53.38 6,046,232 +0.18(+0.33%)
May 23, 2012 52.52 53.24 51.22 53.21 7,946,064 +0.18(+0.33%)
May 22, 2012 53.07 54.12 52.60 53.03 5,906,677 -0.02(-0.04%)
May 21, 2012 52.46 53.15 52.33 53.05 7,532,608 +0.80(+1.53%)
May 18, 2012 51.99 53.35 51.90 52.25 14,020,944 +0.64(+1.25%)
May 17, 2012 51.73 52.61 51.45 51.60 9,051,508 -0.37(-0.71%)
May 16, 2012 52.94 53.58 51.92 51.97 8,179,020 -0.44(-0.84%)
May 15, 2012 53.65 54.07 52.20 52.41 10,507,744 -1.15(-2.16%)
May 14, 2012 53.99 54.23 53.42 53.57 7,925,429 -1.38(-2.51%)
May 11, 2012 55.20 56.06 54.83 54.94 5,696,209 -0.83(-1.48%)
May 10, 2012 56.13 56.47 55.62 55.77 5,799,004 +0.49(+0.88%)
May 09, 2012 55.92 56.07 54.81 55.28 11,639,780 -1.74(-3.05%)
May 08, 2012 56.96 57.15 55.38 57.02 8,557,170 -0.51(-0.88%)
May 07, 2012 57.57 57.92 57.02 57.53 4,933,843 -0.12(-0.20%)
May 04, 2012 58.22 58.48 57.02 57.65 8,545,479 -1.27(-2.16%)
May 03, 2012 60.80 60.81 58.75 58.92 7,076,282 -1.68(-2.77%)
May 02, 2012 60.26 60.73 59.82 60.60 5,467,676 -0.33(-0.55%)
May 01, 2012 60.01 61.52 59.83 60.93 5,633,181 +1.10(+1.83%)
Apr 30, 2012 60.08 60.17 59.50 59.84 5,483,473 -0.34(-0.57%)
Apr 27, 2012 60.64 60.85 60.00 60.18 6,062,338 -0.10(-0.17%)
Apr 26, 2012 58.86 60.39 58.26 60.28 8,563,386 +1.17(+1.99%)
Apr 25, 2012 58.45 59.21 57.82 59.11 6,568,825 +1.24(+2.14%)
Apr 24, 2012 57.88 57.94 57.19 57.87 4,974,085 +0.20(+0.34%)
Apr 23, 2012 57.15 57.74 56.72 57.67 4,948,824 -0.45(-0.78%)
Apr 20, 2012 58.11 58.43 57.48 58.13 6,608,026 +0.26(+0.44%)
Apr 19, 2012 57.83 58.63 57.55 57.87 5,120,848 +0.16(+0.28%)
Apr 18, 2012 57.90 58.25 57.51 57.71 5,015,473 -0.50(-0.86%)
Apr 17, 2012 57.97 58.36 57.51 58.20 6,682,323 +0.96(+1.68%)
Apr 16, 2012 58.55 58.84 57.17 57.24 9,276,213 -0.86(-1.48%)
Apr 13, 2012 59.45 59.60 57.99 58.10 7,449,622 -1.67(-2.80%)
Apr 12, 2012 58.68 59.82 58.60 59.77 6,188,799 +1.52(+2.60%)
Apr 11, 2012 59.56 59.73 58.17 58.26 6,969,524 -0.52(-0.89%)
Apr 10, 2012 59.91 59.98 58.64 58.78 8,437,286 -1.16(-1.94%)
Apr 09, 2012 59.69 60.41 59.54 59.94 6,595,362 -1.25(-2.05%)
Apr 05, 2012 61.60 62.42 61.19 61.20 5,841,353 -0.74(-1.20%)
Apr 04, 2012 62.53 62.70 61.50 61.94 4,493,497 -1.34(-2.13%)
Apr 03, 2012 63.95 63.95 62.53 63.28 5,028,173 -0.66(-1.04%)
Apr 02, 2012 62.34 64.44 62.00 63.94 7,080,677 +1.48(+2.36%)
Mar 30, 2012 62.26 62.80 61.78 62.47 5,291,305 +0.52(+0.85%)
Mar 29, 2012 61.66 62.02 60.25 61.94 10,347,393 -0.28(-0.44%)
Mar 28, 2012 63.56 63.99 62.13 62.22 9,099,001 -2.34(-3.62%)
Mar 27, 2012 65.42 65.52 64.52 64.55 4,997,104 -0.50(-0.77%)
Mar 26, 2012 64.87 65.16 64.28 65.05 5,575,340 +1.02(+1.59%)
Mar 23, 2012 62.85 64.32 62.64 64.04 6,536,443 +1.23(+1.95%)
Mar 22, 2012 63.31 63.39 62.32 62.81 6,068,766 -1.30(-2.03%)
Mar 21, 2012 64.21 64.61 63.96 64.11 4,933,752 -0.15(-0.23%)
Mar 20, 2012 65.94 65.94 64.21 64.26 6,502,432 -2.32(-3.49%)
Mar 19, 2012 66.23 66.89 65.65 66.58 4,032,137 +0.60(+0.91%)
Mar 16, 2012 65.11 66.17 64.99 65.98 7,337,101 +1.10(+1.70%)
Mar 15, 2012 64.87 65.43 64.19 64.88 4,381,202 -0.01(-0.02%)
Mar 14, 2012 65.57 65.87 64.61 64.89 4,062,800 -0.70(-1.06%)
Mar 13, 2012 65.00 65.59 64.28 65.58 5,451,023 +1.01(+1.56%)
Mar 12, 2012 65.85 66.02 64.36 64.57 5,877,035 -1.48(-2.24%)
Mar 09, 2012 66.20 66.78 65.86 66.06 3,940,567 -0.11(-0.16%)
Mar 08, 2012 66.33 66.59 65.93 66.16 3,979,368 +0.64(+0.97%)
Mar 07, 2012 66.17 66.23 65.40 65.52 6,695,387 -0.39(-0.60%)
Mar 06, 2012 66.21 66.43 65.50 65.92 7,645,568 -1.62(-2.41%)
Mar 05, 2012 67.93 68.13 66.84 67.54 4,815,431 -0.55(-0.80%)
Mar 02, 2012 68.18 68.32 67.66 68.09 4,304,277 -0.33(-0.49%)
Mar 01, 2012 68.38 68.78 67.52 68.42 5,620,993 +0.33(+0.48%)
Feb 29, 2012 68.76 69.37 67.89 68.10 7,600,167 -0.71(-1.03%)
Feb 28, 2012 68.28 69.60 68.21 68.81 5,498,768 +0.63(+0.93%)
Feb 27, 2012 67.43 68.42 67.20 68.18 4,797,353 +0.41(+0.61%)
Feb 24, 2012 68.36 68.42 67.50 67.76 5,689,512 -0.53(-0.77%)
Feb 23, 2012 67.54 68.35 67.16 68.29 4,764,154 +0.92(+1.37%)
Feb 22, 2012 67.37 67.86 67.05 67.37 5,303,425 -0.75(-1.10%)
Feb 21, 2012 68.38 68.67 67.80 68.12 5,119,070 +0.32(+0.47%)
Feb 17, 2012 68.31 68.48 67.26 67.80 4,544,227 -0.27(-0.39%)
Feb 16, 2012 67.96 68.23 67.26 68.07 4,632,582 +0.37(+0.55%)
Feb 15, 2012 68.27 68.28 67.38 67.70 4,189,098 -0.16(-0.23%)
Feb 14, 2012 68.01 68.45 67.37 67.86 5,249,394 -0.04(-0.06%)
Feb 13, 2012 67.75 67.97 67.14 67.90 3,561,934 +0.89(+1.32%)
Feb 10, 2012 66.92 67.07 66.30 67.01 5,235,097 -1.00(-1.47%)
Feb 09, 2012 67.80 68.87 67.62 68.01 4,598,316 +0.28(+0.41%)
Feb 08, 2012 68.92 68.92 67.01 67.73 5,652,365 -0.68(-0.99%)
Feb 07, 2012 67.92 68.67 67.27 68.40 7,314,422 +0.55(+0.81%)
Feb 06, 2012 66.54 67.86 66.22 67.86 4,821,663 +0.89(+1.33%)
Feb 03, 2012 65.32 67.12 64.74 66.96 6,586,474 +2.71(+4.21%)
Feb 02, 2012 64.85 65.13 63.53 64.25 6,436,784 -0.53(-0.83%)
Feb 01, 2012 65.50 65.76 64.53 64.79 6,491,050 -0.31(-0.47%)
Jan 31, 2012 65.52 65.64 64.28 65.10 6,297,325 +0.10(+0.15%)
Jan 30, 2012 64.58 65.20 64.01 65.00 5,962,942 -0.41(-0.63%)
Jan 27, 2012 65.01 66.21 64.95 65.41 5,530,172 +0.04(+0.06%)
Jan 26, 2012 67.47 67.63 65.15 65.37 7,557,825 -2.13(-3.16%)
Jan 25, 2012 66.10 67.75 64.70 67.50 9,481,051 +1.66(+2.52%)
Jan 24, 2012 65.66 66.21 64.94 65.85 7,279,246 -0.74(-1.12%)
Jan 23, 2012 66.27 66.83 65.15 66.59 7,726,599 +1.10(+1.68%)
Jan 20, 2012 65.55 65.63 64.24 65.49 7,690,668 +0.33(+0.51%)
Jan 19, 2012 66.07 66.07 64.79 65.15 6,337,794 -0.70(-1.06%)
Jan 18, 2012 64.86 65.90 64.01 65.85 6,645,289 +1.06(+1.64%)
Jan 17, 2012 64.68 65.40 64.49 64.79 6,169,045 +1.10(+1.72%)
Jan 13, 2012 63.39 63.71 62.79 63.69 6,221,911 -0.13(-0.20%)
Jan 12, 2012 63.08 65.09 63.03 63.82 9,565,882 +0.81(+1.28%)
Jan 11, 2012 63.40 63.62 62.64 63.01 5,228,042 -0.85(-1.33%)
Jan 10, 2012 64.42 64.87 63.60 63.86 6,676,936 +0.62(+0.98%)
Jan 09, 2012 62.41 63.57 62.39 63.24 4,986,318 +0.76(+1.21%)
Jan 06, 2012 63.25 63.31 61.85 62.49 4,677,723 -0.25(-0.40%)
Jan 05, 2012 63.15 63.42 62.19 62.73 5,384,684 -0.50(-0.79%)
Jan 04, 2012 62.92 63.52 62.43 63.24 5,759,228 +2.10(+3.44%)
Dec 30, 2011 61.15 61.46 61.01 61.14 3,481,110 -0.01(-0.02%)
Dec 29, 2011 60.85 61.25 60.40 61.15 3,801,683 +0.57(+0.94%)
Dec 28, 2011 62.24 62.34 60.49 60.58 4,404,576 -1.70(-2.72%)
Dec 27, 2011 61.61 62.41 61.51 62.28 2,700,443 +0.54(+0.88%)
Dec 23, 2011 61.80 61.94 61.17 61.74 3,488,057 +0.99(+1.62%)
Dec 21, 2011 60.40 60.91 59.48 60.75 5,544,955 +0.61(+1.02%)
Dec 20, 2011 58.40 60.35 58.33 60.14 6,954,800 +3.16(+5.55%)
Dec 19, 2011 58.33 58.39 56.78 56.97 5,899,648 -1.27(-2.18%)
Dec 16, 2011 57.72 58.37 57.12 58.25 9,811,109 +1.14(+2.00%)
Dec 15, 2011 58.15 58.88 56.73 57.10 6,958,129 -0.59(-1.02%)
Dec 14, 2011 59.00 59.33 57.42 57.69 6,843,867 -2.13(-3.56%)
Dec 13, 2011 60.41 61.46 59.20 59.82 7,355,886 -0.07(-0.11%)
Dec 12, 2011 60.35 60.35 58.70 59.88 7,140,626 -1.71(-2.78%)
Dec 09, 2011 60.50 61.75 60.42 61.59 5,740,255 +1.13(+1.87%)
Dec 08, 2011 61.95 62.74 60.23 60.46 6,866,510 -2.35(-3.74%)
Dec 07, 2011 62.52 63.29 61.77 62.81 7,799,778 -0.28(-0.44%)
Dec 06, 2011 63.87 63.94 62.79 63.09 5,445,066 -0.69(-1.08%)
Dec 05, 2011 63.80 64.92 62.96 63.78 8,226,443 +1.49(+2.40%)
Dec 02, 2011 63.39 63.82 62.14 62.29 6,529,934 -0.59(-0.94%)
Dec 01, 2011 63.77 64.42 62.56 62.88 7,975,505 -1.34(-2.09%)
Nov 30, 2011 62.40 64.35 62.25 64.22 9,948,078 +4.36(+7.28%)
Nov 29, 2011 58.98 60.52 58.85 59.87 6,856,344 +1.01(+1.72%)
Nov 28, 2011 57.86 59.26 57.79 58.85 6,876,525 +2.56(+4.54%)
Nov 25, 2011 56.85 57.82 56.29 56.29 3,253,938 -0.70(-1.23%)
Nov 23, 2011 58.68 58.74 56.98 57.00 7,460,599 -2.51(-4.21%)
Nov 22, 2011 60.13 60.34 58.93 59.50 6,288,813 -0.50(-0.83%)
Nov 21, 2011 60.44 60.61 59.52 60.00 6,568,848 -1.25(-2.04%)
Nov 18, 2011 61.85 62.13 60.63 61.25 6,483,129 -0.07(-0.12%)
Nov 17, 2011 63.24 63.47 60.65 61.32 7,574,552 -2.06(-3.25%)
Nov 16, 2011 63.76 65.51 63.25 63.38 8,161,266 -0.79(-1.22%)
Nov 15, 2011 63.20 64.63 62.83 64.16 8,135,068 +0.65(+1.02%)
Nov 14, 2011 64.18 64.64 63.05 63.52 5,482,706 -1.30(-2.00%)
Nov 11, 2011 64.72 65.39 64.55 64.81 5,389,642 +1.65(+2.61%)
Nov 10, 2011 63.87 64.52 62.44 63.16 5,105,374 +0.49(+0.79%)
Nov 09, 2011 63.26 64.42 62.27 62.67 10,284,963 -3.10(-4.72%)
Nov 08, 2011 64.59 66.01 64.13 65.77 10,748,823 +1.80(+2.81%)
Nov 07, 2011 63.63 64.73 62.52 63.98 7,108,140 +0.57(+0.90%)
Nov 04, 2011 61.58 63.59 61.41 63.40 8,531,206 +1.58(+2.55%)
Nov 03, 2011 61.34 61.93 60.36 61.83 6,363,636 +1.31(+2.17%)
Nov 02, 2011 60.09 60.75 59.40 60.52 6,543,978 +1.71(+2.92%)
Nov 01, 2011 57.68 59.80 56.70 58.80 11,947,831 -1.55(-2.57%)
Oct 31, 2011 61.73 62.27 60.31 60.35 10,034,695 -3.14(-4.94%)
Oct 28, 2011 61.98 63.89 61.97 63.49 8,839,205 +1.37(+2.21%)
Oct 27, 2011 58.76 63.13 58.76 62.12 16,571,979 +5.49(+9.70%)
Oct 26, 2011 56.07 56.77 54.95 56.63 6,981,219 +1.34(+2.42%)
Oct 25, 2011 56.55 56.85 54.98 55.29 6,588,407 -1.41(-2.49%)
Oct 24, 2011 56.34 57.26 56.12 56.70 5,126,123 +0.37(+0.66%)
Oct 21, 2011 55.75 56.66 55.31 56.33 7,088,755 +1.40(+2.54%)
Oct 20, 2011 54.53 55.44 53.77 54.93 7,581,957 +0.42(+0.76%)
Oct 19, 2011 55.01 56.13 54.13 54.51 7,082,666 -0.67(-1.21%)
Oct 18, 2011 53.59 55.63 53.00 55.18 9,919,387 +1.49(+2.78%)
Oct 17, 2011 55.04 55.70 53.55 53.69 6,986,288 -1.78(-3.21%)
Oct 14, 2011 53.94 55.50 53.94 55.47 7,286,138 +2.55(+4.81%)
Oct 13, 2011 52.09 53.23 51.33 52.92 6,748,913 +0.32(+0.60%)
Oct 12, 2011 52.93 54.18 52.60 52.61 8,339,410 +0.08(+0.15%)
Oct 11, 2011 52.32 53.57 52.08 52.53 6,627,005 -0.50(-0.94%)
Oct 10, 2011 51.26 53.05 51.26 53.03 6,097,723 +2.86(+5.71%)
Oct 07, 2011 51.27 51.64 49.75 50.16 9,545,475 -0.85(-1.67%)
Oct 06, 2011 50.75 51.65 50.52 51.01 10,286,775 +1.84(+3.75%)
Oct 05, 2011 48.53 49.42 48.05 49.17 11,980,611 +1.60(+3.36%)
Oct 04, 2011 43.81 47.75 43.09 47.57 16,163,724 +3.04(+6.82%)
Oct 03, 2011 45.90 46.58 44.37 44.53 12,335,346 -1.90(-4.08%)
Sep 30, 2011 47.51 47.90 46.31 46.43 12,215,362 -2.50(-5.11%)
Sep 29, 2011 50.16 50.23 47.95 48.93 8,126,186 +0.23(+0.48%)
Sep 28, 2011 50.39 51.20 48.53 48.70 7,555,781 -2.25(-4.41%)
Sep 27, 2011 51.49 52.64 50.64 50.94 12,188,028 +0.95(+1.90%)
Sep 26, 2011 47.31 50.12 46.52 50.00 13,104,776 +3.07(+6.55%)
Sep 23, 2011 45.87 47.90 45.39 46.92 11,916,099 +0.23(+0.50%)
Sep 22, 2011 47.60 48.00 45.75 46.69 16,976,992 -2.87(-5.79%)
Sep 21, 2011 52.38 52.46 49.49 49.56 10,193,160 -2.90(-5.52%)
Sep 20, 2011 54.00 54.50 52.33 52.46 8,282,572 -1.09(-2.04%)
Sep 19, 2011 53.16 53.89 52.50 53.55 6,101,890 -0.56(-1.03%)
Sep 16, 2011 55.12 55.23 53.48 54.11 10,206,687 -0.71(-1.29%)
Sep 15, 2011 54.51 54.93 53.87 54.81 5,859,929 +1.03(+1.91%)
Sep 14, 2011 52.59 54.41 51.68 53.79 8,120,664 +1.55(+2.96%)
Sep 13, 2011 51.90 52.60 51.18 52.24 9,490,303 +0.59(+1.14%)
Sep 12, 2011 51.29 52.22 50.10 51.65 13,957,022 -0.65(-1.24%)
Sep 09, 2011 53.33 53.65 51.79 52.30 8,374,463 -1.73(-3.21%)
Sep 08, 2011 54.60 55.37 53.74 54.03 6,755,775 -0.86(-1.57%)
Sep 07, 2011 54.49 54.92 54.17 54.90 6,770,916 +1.48(+2.77%)
Sep 06, 2011 52.25 53.49 51.29 53.42 7,792,045 -0.45(-0.83%)
Sep 02, 2011 53.93 54.55 53.49 53.86 6,254,689 -1.61(-2.90%)
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.