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 (%)
Aug 29, 2008 69.42 69.82 67.02 67.71 0 -0.50(-0.73%)
Aug 28, 2008 71.78 71.80 66.81 68.21 2,903,679 -1.84(-2.63%)
Aug 27, 2008 69.14 70.48 67.91 70.05 2,798,439 +2.46(+3.64%)
Aug 26, 2008 68.95 69.21 65.10 67.59 3,705,213 +0.22(+0.33%)
Aug 25, 2008 70.70 71.10 65.69 67.37 3,191,588 -2.12(-3.05%)
Aug 22, 2008 71.31 72.01 67.80 69.49 0 -2.28(-3.18%)
Aug 21, 2008 71.20 72.45 69.32 71.77 5,269,199 +2.85(+4.14%)
Aug 20, 2008 66.60 70.63 66.00 68.92 7,725,545 +3.82(+5.87%)
Aug 19, 2008 60.11 65.56 60.11 65.10 4,573,931 +3.99(+6.53%)
Aug 18, 2008 62.18 63.10 60.53 61.11 3,971,139 -0.29(-0.47%)
Aug 15, 2008 62.36 62.70 60.05 61.40 0 -2.41(-3.78%)
Aug 14, 2008 64.56 66.29 62.55 63.81 5,037,250 -1.45(-2.22%)
Aug 13, 2008 61.39 65.79 60.74 65.26 6,248,050 +4.68(+7.73%)
Aug 12, 2008 60.34 61.97 58.34 60.58 5,248,773 +0.44(+0.73%)
Aug 11, 2008 62.36 64.25 57.02 60.14 6,404,474 -2.79(-4.43%)
Aug 08, 2008 62.96 65.03 60.35 62.93 6,852,800 -2.60(-3.97%)
Aug 07, 2008 68.04 68.04 63.35 65.53 6,209,786 -0.28(-0.43%)
Aug 06, 2008 62.49 68.00 62.05 65.81 7,517,779 +3.76(+6.06%)
Aug 05, 2008 62.05 65.28 59.40 62.05 9,686,978 -1.39(-2.19%)
Aug 04, 2008 70.37 70.37 61.51 63.44 10,486,983 -4.41(-6.50%)
Aug 01, 2008 75.09 75.09 67.67 67.85 9,711,053 -6.54(-8.79%)
Jul 31, 2008 78.37 83.17 73.75 74.39 16,785,400 -14.11(-15.94%)
Jul 30, 2008 81.49 88.85 79.79 88.50 5,232,312 +7.00(+8.59%)
Jul 29, 2008 81.50 85.69 78.00 81.50 5,929,594 -0.88(-1.07%)
Jul 28, 2008 82.78 87.54 81.19 82.38 5,234,593 -0.12(-0.15%)
Jul 25, 2008 80.33 84.26 79.22 82.50 7,153,613 +2.82(+3.54%)
Jul 24, 2008 79.95 81.39 73.60 79.68 8,623,887 +1.24(+1.58%)
Jul 23, 2008 80.75 84.40 78.04 78.44 9,475,101 -2.90(-3.57%)
Jul 22, 2008 87.24 87.24 79.20 81.34 8,714,600 -7.40(-8.34%)
Jul 21, 2008 82.78 88.85 80.89 88.74 6,056,515 +6.85(+8.36%)
Jul 18, 2008 83.08 85.16 79.78 81.89 7,014,685 -0.60(-0.73%)
Jul 17, 2008 89.53 92.78 80.11 82.49 9,405,417 -8.27(-9.11%)
Jul 16, 2008 100.21 100.79 89.24 90.76 6,422,759 -5.26(-5.48%)
Jul 15, 2008 100.88 102.54 93.13 96.02 4,480,498 -5.93(-5.82%)
Jul 14, 2008 101.11 104.60 100.12 101.95 3,835,394 +1.65(+1.65%)
Jul 11, 2008 96.00 100.54 93.65 100.30 5,290,711 +4.48(+4.68%)
Jul 10, 2008 92.25 97.16 86.44 95.82 6,369,279 +3.37(+3.65%)
Jul 09, 2008 95.76 98.75 91.96 92.45 5,129,400 -1.18(-1.26%)
Jul 08, 2008 94.58 95.50 88.89 93.63 6,870,134 -1.95(-2.04%)
Jul 07, 2008 94.94 98.70 91.53 95.58 5,327,831 +0.75(+0.79%)
Jul 04, 2008 96.16 98.27 90.76 94.83 6,924,776 +0.00(+0.00%)
Jul 03, 2008 96.16 98.27 90.76 94.83 6,924,776 -0.74(-0.77%)
Jul 02, 2008 110.01 110.92 93.45 95.57 13,291,465 -16.38(-14.63%)
Jul 01, 2008 109.71 112.23 107.90 111.95 4,222,027 -0.42(-0.37%)
Jun 30, 2008 113.94 115.46 111.73 112.37 3,572,368 +0.42(+0.38%)
Jun 27, 2008 109.37 112.31 107.00 111.95 3,115,954 +3.53(+3.26%)
Jun 26, 2008 107.67 109.95 103.43 108.42 3,672,786 +0.18(+0.17%)
Jun 25, 2008 111.32 112.81 103.93 108.24 4,702,583 -2.51(-2.27%)
Jun 24, 2008 113.24 113.91 109.83 110.75 3,185,065 -2.59(-2.29%)
Jun 23, 2008 111.77 113.50 109.07 113.34 3,156,124 +3.17(+2.88%)
Jun 20, 2008 111.52 112.94 108.86 110.17 3,467,639 -0.24(-0.22%)
Jun 19, 2008 118.64 119.10 110.00 110.41 4,780,807 -6.93(-5.91%)
Jun 18, 2008 109.99 117.38 109.99 117.34 4,921,181 +8.02(+7.34%)
Jun 17, 2008 107.38 109.97 106.37 109.32 2,811,456 +2.63(+2.47%)
Jun 16, 2008 107.51 108.15 105.50 106.69 1,959,717 +0.59(+0.56%)
Jun 13, 2008 101.36 106.78 101.17 106.10 2,792,443 +4.15(+4.07%)
Jun 12, 2008 103.50 103.98 100.75 101.95 3,913,288 -0.76(-0.74%)
Jun 11, 2008 102.37 104.38 100.63 102.71 4,057,396 +0.78(+0.77%)
Jun 10, 2008 102.73 107.79 99.26 101.93 4,242,058 -6.09(-5.64%)
Jun 09, 2008 104.53 108.40 103.70 108.02 2,397,771 +4.67(+4.52%)
Jun 06, 2008 105.78 107.91 103.35 103.35 2,748,175 -1.20(-1.15%)
Jun 05, 2008 101.14 104.56 98.20 104.55 2,769,188 +5.77(+5.84%)
Jun 04, 2008 102.73 102.74 98.40 98.78 3,508,261 -4.45(-4.31%)
Jun 03, 2008 104.10 107.00 101.55 103.23 4,652,288 +0.01(+0.01%)
Jun 02, 2008 97.99 104.43 97.76 103.22 3,812,822 +5.66(+5.80%)
May 30, 2008 95.88 98.06 95.20 97.56 2,359,249 +2.70(+2.85%)
May 29, 2008 97.60 97.67 93.85 94.86 3,243,440 -3.21(-3.27%)
May 28, 2008 93.20 98.33 91.18 98.07 3,555,976 +3.38(+3.57%)
May 27, 2008 95.50 96.38 93.54 94.69 2,390,705 -1.20(-1.25%)
May 26, 2008 97.37 98.23 93.20 95.89 0 +0.00(+0.00%)
May 23, 2008 97.37 98.23 93.20 95.89 2,496,163 -1.06(-1.09%)
May 22, 2008 98.43 99.47 96.17 96.95 2,749,916 -0.11(-0.11%)
May 21, 2008 99.41 103.28 96.92 97.06 4,324,846 -2.12(-2.14%)
May 20, 2008 96.38 99.74 95.08 99.18 3,145,903 +1.53(+1.57%)
May 19, 2008 101.45 101.45 96.80 97.65 3,657,260 -2.36(-2.36%)
May 16, 2008 96.73 100.01 96.20 100.01 4,008,794 +3.99(+4.16%)
May 15, 2008 93.38 97.80 93.14 96.02 4,426,955 +3.50(+3.78%)
May 14, 2008 95.26 95.66 92.24 92.52 4,871,436 -3.07(-3.21%)
May 13, 2008 91.21 95.85 90.52 95.59 3,550,473 +3.83(+4.17%)
May 12, 2008 90.60 91.94 88.36 91.76 1,762,516 +0.59(+0.65%)
May 09, 2008 91.02 91.92 88.50 91.17 1,528,417 -0.42(-0.46%)
May 08, 2008 88.00 91.74 87.51 91.59 3,306,933 +2.14(+2.39%)
May 07, 2008 91.47 91.50 88.77 89.45 2,306,187 -2.15(-2.35%)
May 06, 2008 88.81 92.11 87.43 91.60 3,527,205 +2.98(+3.36%)
May 05, 2008 85.11 89.39 84.51 88.62 3,383,888 +4.33(+5.14%)
May 02, 2008 81.01 85.00 80.74 84.29 3,531,096 +4.09(+5.10%)
May 01, 2008 80.62 80.98 75.35 80.20 4,548,912 -0.76(-0.94%)
Apr 30, 2008 79.90 82.51 79.72 80.96 3,282,603 +1.75(+2.21%)
Apr 29, 2008 82.20 82.28 78.72 79.21 3,424,734 -2.97(-3.61%)
Apr 28, 2008 82.00 84.08 80.02 82.18 2,776,550 +1.38(+1.71%)
Apr 25, 2008 78.55 81.41 78.34 80.80 2,623,094 +2.52(+3.22%)
Apr 24, 2008 79.03 83.95 78.09 78.28 5,185,779 -2.86(-3.52%)
Apr 23, 2008 86.63 86.69 81.12 81.14 3,498,744 -3.86(-4.54%)
Apr 22, 2008 89.44 89.72 83.74 85.00 3,503,167 -3.10(-3.52%)
Apr 21, 2008 87.89 89.70 86.55 88.10 3,442,181 +1.85(+2.14%)
Apr 18, 2008 83.59 86.88 82.52 86.25 3,792,835 +3.19(+3.84%)
Apr 17, 2008 83.03 84.75 81.75 83.06 2,072,424 -1.22(-1.45%)
Apr 16, 2008 79.93 84.50 79.76 84.28 3,408,403 +5.26(+6.66%)
Apr 15, 2008 80.33 82.00 77.50 79.02 3,454,020 -0.25(-0.32%)
Apr 14, 2008 75.08 79.44 75.08 79.27 2,209,301 +3.64(+4.81%)
Apr 11, 2008 77.00 79.70 75.02 75.63 2,569,024 -2.27(-2.91%)
Apr 10, 2008 76.69 78.87 75.58 77.90 2,710,797 +1.13(+1.47%)
Apr 09, 2008 78.29 78.65 75.81 76.77 2,614,257 -1.44(-1.84%)
Apr 08, 2008 73.50 79.13 73.50 78.21 2,950,128 +3.65(+4.90%)
Apr 07, 2008 77.80 80.44 74.01 74.56 4,200,835 -1.55(-2.04%)
Apr 04, 2008 73.34 77.98 72.70 76.11 5,325,510 +3.45(+4.75%)
Apr 03, 2008 69.34 73.80 69.19 72.66 3,453,875 +2.75(+3.93%)
Apr 02, 2008 69.84 71.30 68.23 69.91 3,356,693 +0.00(+0.00%)
Apr 01, 2008 70.30 70.69 67.33 69.91 2,913,871 +0.72(+1.04%)
Mar 31, 2008 69.75 71.86 67.69 69.19 3,085,545 -0.31(-0.45%)
Mar 28, 2008 70.52 71.41 69.03 69.50 2,394,916 -0.91(-1.29%)
Mar 27, 2008 71.44 72.50 69.46 70.41 3,941,087 -0.18(-0.25%)
Mar 26, 2008 70.56 72.90 70.25 70.59 4,202,239 +2.33(+3.41%)
Mar 25, 2008 65.35 69.65 64.56 68.26 4,698,703 +3.16(+4.85%)
Mar 24, 2008 64.60 66.42 64.12 65.10 2,633,094 +0.90(+1.40%)
Mar 21, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.00(+0.00%)
Mar 20, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.34(+0.53%)
Mar 19, 2008 68.74 70.20 63.86 63.86 3,602,346 -5.14(-7.45%)
Mar 18, 2008 66.16 69.18 66.10 69.00 3,478,675 +4.20(+6.48%)
Mar 17, 2008 66.85 68.22 62.50 64.80 5,174,544 -3.81(-5.55%)
Mar 14, 2008 70.43 71.20 66.04 68.61 4,577,332 -2.53(-3.56%)
Mar 13, 2008 67.84 71.50 65.41 71.14 5,654,021 +2.28(+3.31%)
Mar 12, 2008 70.29 70.95 67.00 68.86 3,935,628 -1.73(-2.45%)
Mar 11, 2008 69.87 72.24 66.68 70.59 6,577,940 +2.36(+3.46%)
Mar 10, 2008 73.32 74.94 67.59 68.23 6,820,588 -5.82(-7.86%)
Mar 07, 2008 76.67 76.78 73.09 74.05 4,408,148 -3.40(-4.39%)
Mar 06, 2008 77.42 80.82 76.89 77.45 4,349,085 -0.15(-0.19%)
Mar 05, 2008 75.01 77.75 73.90 77.60 3,653,694 +3.19(+4.29%)
Mar 04, 2008 75.89 76.82 72.57 74.41 3,163,558 -1.89(-2.48%)
Mar 03, 2008 76.56 78.33 75.03 76.30 2,909,772 +0.32(+0.42%)
Feb 29, 2008 79.35 79.67 75.50 75.98 2,542,143 -4.07(-5.08%)
Feb 28, 2008 78.26 81.39 78.26 80.05 3,031,396 +0.97(+1.23%)
Feb 27, 2008 80.68 81.53 77.86 79.08 2,971,037 -2.25(-2.77%)
Feb 26, 2008 81.32 84.18 79.68 81.33 3,781,684 +0.01(+0.01%)
Feb 25, 2008 76.16 81.43 74.77 81.32 3,624,474 +4.87(+6.37%)
Feb 22, 2008 75.85 76.66 73.75 76.45 2,310,566 +0.76(+1.00%)
Feb 21, 2008 79.36 79.99 75.44 75.69 3,267,045 -2.92(-3.71%)
Feb 20, 2008 77.47 79.00 75.77 78.61 3,261,803 -0.04(-0.05%)
Feb 19, 2008 76.49 79.70 76.31 78.65 3,188,308 +3.57(+4.75%)
Feb 18, 2008 77.88 78.16 72.96 75.08 0 +0.00(+0.00%)
Feb 15, 2008 77.88 78.16 72.96 75.08 5,412,267 -4.80(-6.01%)
Feb 14, 2008 80.33 82.34 79.34 79.88 2,975,960 -0.27(-0.34%)
Feb 13, 2008 77.98 81.22 76.45 80.15 4,137,151 +3.17(+4.12%)
Feb 12, 2008 81.32 81.89 75.63 76.98 4,337,593 -3.98(-4.92%)
Feb 11, 2008 77.67 81.24 77.37 80.96 3,532,665 +3.42(+4.41%)
Feb 08, 2008 75.21 78.19 74.76 77.54 3,248,056 +2.88(+3.86%)
Feb 07, 2008 71.54 75.95 70.82 74.66 2,663,475 +2.31(+3.19%)
Feb 06, 2008 73.55 75.80 71.97 72.35 2,608,515 -0.85(-1.16%)
Feb 05, 2008 75.48 76.29 72.65 73.20 2,856,917 -3.48(-4.54%)
Feb 04, 2008 75.95 77.30 74.50 76.68 2,262,573 +0.74(+0.97%)
Feb 01, 2008 73.32 76.97 73.31 75.94 3,013,760 +3.06(+4.20%)
Jan 31, 2008 68.72 73.98 66.80 72.88 5,066,241 +2.19(+3.10%)
Jan 30, 2008 71.68 73.61 69.78 70.69 4,329,864 -2.31(-3.16%)
Jan 29, 2008 74.49 76.90 72.48 73.00 7,196,322 -3.14(-4.12%)
Jan 28, 2008 73.25 77.23 73.09 76.14 4,658,127 +3.13(+4.29%)
Jan 25, 2008 68.63 76.25 67.81 73.01 8,292,048 +5.20(+7.67%)
Jan 24, 2008 61.41 68.14 61.35 67.81 4,622,518 +6.82(+11.18%)
Jan 23, 2008 57.59 60.99 53.63 60.99 4,908,088 +1.54(+2.59%)
Jan 22, 2008 57.12 60.81 54.22 59.45 3,945,507 -0.35(-0.59%)
Jan 21, 2008 59.55 62.78 58.87 59.80 0 +0.00(+0.00%)
Jan 18, 2008 59.55 62.78 58.87 59.80 5,506,453 +0.77(+1.30%)
Jan 17, 2008 63.50 65.35 58.74 59.03 4,644,250 -4.24(-6.70%)
Jan 16, 2008 67.42 68.05 62.68 63.27 4,369,326 -4.99(-7.31%)
Jan 15, 2008 67.31 71.90 67.31 68.26 4,437,201 -0.66(-0.96%)
Jan 14, 2008 65.66 69.30 65.55 68.92 2,488,812 +3.65(+5.59%)
Jan 11, 2008 66.60 67.57 64.83 65.27 2,263,476 -0.24(-0.37%)
Jan 10, 2008 63.64 66.27 62.49 65.51 2,530,722 +1.27(+1.98%)
Jan 09, 2008 66.01 66.25 61.82 64.24 3,185,338 -1.48(-2.25%)
Jan 08, 2008 64.53 67.80 64.40 65.72 4,384,447 +1.39(+2.16%)
Jan 07, 2008 65.48 66.67 62.85 64.33 3,336,113 -1.15(-1.76%)
Jan 04, 2008 69.91 70.00 65.36 65.48 3,566,247 -3.83(-5.53%)
Jan 03, 2008 71.64 71.67 68.82 69.31 3,157,789 -2.84(-3.94%)
Jan 02, 2008 71.71 72.83 71.69 72.15 2,714,997 +0.63(+0.88%)
Jan 01, 2008 71.67 72.46 71.04 71.52 0 +0.00(+0.00%)
Dec 31, 2007 71.67 72.46 71.04 71.52 936,375 -0.24(-0.33%)
Dec 28, 2007 71.26 72.37 71.16 71.76 1,296,306 +0.63(+0.89%)
Dec 27, 2007 73.20 73.43 70.78 71.13 1,582,427 -2.45(-3.33%)
Dec 26, 2007 73.59 74.18 72.21 73.58 1,590,397 +0.83(+1.14%)
Dec 24, 2007 72.31 73.20 71.12 72.75 770,733 +1.35(+1.89%)
Dec 21, 2007 70.63 71.86 69.76 71.40 2,957,663 +1.40(+2.00%)
Dec 20, 2007 68.64 70.00 67.47 70.00 2,248,241 +1.96(+2.88%)
Dec 19, 2007 67.40 68.28 67.00 68.04 2,719,981 +0.79(+1.17%)
Dec 18, 2007 66.36 67.84 65.88 67.25 3,161,322 +1.50(+2.28%)
Dec 17, 2007 66.51 67.04 65.50 65.75 2,872,939 -0.27(-0.41%)
Dec 14, 2007 65.87 67.96 65.29 66.02 3,186,071 +0.31(+0.47%)
Dec 13, 2007 64.45 65.99 64.00 65.71 2,797,915 +0.71(+1.09%)
Dec 12, 2007 63.38 65.14 62.71 65.00 3,701,673 +3.15(+5.09%)
Dec 11, 2007 65.76 65.76 61.56 61.85 3,178,215 -3.46(-5.30%)
Dec 10, 2007 63.66 66.02 63.66 65.31 3,297,211 +1.70(+2.67%)
Dec 07, 2007 63.62 64.07 61.81 63.61 1,691,318 +0.46(+0.73%)
Dec 06, 2007 61.12 63.30 60.85 63.15 2,454,690 +2.30(+3.78%)
Dec 05, 2007 58.53 61.22 58.53 60.85 4,611,415 +2.97(+5.13%)
Dec 04, 2007 56.94 58.18 56.38 57.88 1,975,800 +0.53(+0.92%)
Dec 03, 2007 58.64 60.00 57.10 57.35 4,609,336 -1.93(-3.26%)
Nov 30, 2007 59.88 60.18 57.90 59.28 2,744,789 +0.42(+0.71%)
Nov 29, 2007 60.00 60.00 58.38 58.86 2,817,482 -0.73(-1.23%)
Nov 28, 2007 57.10 59.98 56.79 59.59 3,214,116 +3.33(+5.92%)
Nov 27, 2007 55.14 56.75 54.00 56.26 3,673,077 +1.26(+2.29%)
Nov 26, 2007 54.68 57.98 54.68 55.00 2,811,756 +0.05(+0.09%)
Nov 23, 2007 53.78 55.24 53.53 54.95 741,400 +1.51(+2.83%)
Nov 21, 2007 54.53 54.95 53.03 53.44 1,884,122 -1.11(-2.03%)
Nov 20, 2007 50.30 55.39 50.30 54.55 4,105,987 +4.37(+8.71%)
Nov 19, 2007 50.53 51.24 49.69 50.18 2,572,740 -0.77(-1.51%)
Nov 16, 2007 50.49 51.81 49.82 50.95 2,353,220 +0.90(+1.80%)
Nov 15, 2007 52.33 52.33 49.14 50.05 2,299,500 -2.38(-4.54%)
Nov 14, 2007 53.02 53.99 52.08 52.43 2,450,883 +0.36(+0.69%)
Nov 13, 2007 50.68 52.08 50.02 52.07 3,005,153 +1.59(+3.15%)
Nov 12, 2007 55.97 55.97 50.10 50.48 4,148,889 -5.48(-9.79%)
Nov 09, 2007 56.40 57.32 55.33 55.96 2,178,200 -1.03(-1.81%)
Nov 08, 2007 56.45 57.72 55.13 56.99 2,977,796 +0.59(+1.05%)
Nov 07, 2007 57.82 58.49 56.40 56.40 2,202,998 -1.40(-2.42%)
Nov 06, 2007 55.87 58.03 55.49 57.80 2,349,995 +2.70(+4.90%)
Nov 05, 2007 53.97 55.60 53.83 55.10 1,738,000 -0.19(-0.34%)
Nov 02, 2007 54.27 55.47 52.74 55.29 2,020,100 +1.92(+3.60%)
Nov 01, 2007 56.13 56.20 53.14 53.37 3,753,725 -3.13(-5.54%)
Oct 31, 2007 55.41 57.06 55.15 56.50 2,515,200 +1.56(+2.84%)
Oct 30, 2007 56.54 57.10 54.81 54.94 1,945,600 -1.79(-3.16%)
Oct 29, 2007 57.72 57.78 55.57 56.73 2,738,100 -0.59(-1.03%)
Oct 26, 2007 54.45 58.05 54.45 57.32 5,444,469 +3.65(+6.80%)
Oct 25, 2007 49.00 54.25 48.99 53.67 4,669,230 +3.63(+7.25%)
Oct 24, 2007 49.37 50.40 48.48 50.04 2,197,900 +0.52(+1.05%)
Oct 23, 2007 50.24 50.59 48.72 49.52 2,158,300 -0.14(-0.28%)
Oct 22, 2007 48.21 50.11 48.17 49.66 2,974,800 +0.81(+1.66%)
Oct 19, 2007 51.48 51.82 48.85 48.85 3,902,000 -2.78(-5.38%)
Oct 18, 2007 51.39 52.00 50.94 51.63 2,241,000 +0.20(+0.39%)
Oct 17, 2007 51.34 52.00 50.78 51.43 1,820,800 +0.04(+0.08%)
Oct 16, 2007 51.32 51.99 50.99 51.39 3,069,800 +0.07(+0.14%)
Oct 15, 2007 50.83 51.76 50.72 51.32 2,124,800 +0.96(+1.91%)
Oct 12, 2007 50.40 50.96 49.75 50.36 1,758,169 -0.01(-0.02%)
Oct 11, 2007 50.50 52.74 48.72 50.37 6,566,850 +0.67(+1.35%)
Oct 10, 2007 48.00 49.98 47.81 49.70 3,977,999 +1.60(+3.33%)
Oct 09, 2007 46.84 48.10 46.70 48.10 3,034,700 +1.85(+4.00%)
Oct 08, 2007 45.65 46.36 45.56 46.25 1,902,900 +0.17(+0.37%)
Oct 05, 2007 45.42 46.70 45.08 46.08 2,804,500 +0.74(+1.63%)
Oct 04, 2007 45.55 46.46 45.04 45.34 4,248,500 -1.81(-3.84%)
Oct 03, 2007 48.00 48.40 46.97 47.15 2,642,100 -0.71(-1.48%)
Oct 02, 2007 47.07 48.00 46.58 47.86 3,413,700 +0.53(+1.12%)
Oct 01, 2007 46.89 47.73 46.64 47.33 2,675,700 +0.73(+1.57%)
Sep 28, 2007 45.99 47.34 45.98 46.60 2,429,300 +0.60(+1.30%)
Sep 27, 2007 46.10 46.49 45.33 46.00 1,724,200 +0.58(+1.28%)
Sep 26, 2007 45.01 45.50 44.64 45.42 1,890,300 +0.36(+0.80%)
Sep 25, 2007 44.95 45.39 43.75 45.06 1,796,300 -0.43(-0.95%)
Sep 24, 2007 45.41 46.49 45.16 45.49 1,450,400 +0.23(+0.51%)
Sep 21, 2007 45.51 45.82 44.66 45.26 1,623,400 +0.23(+0.51%)
Sep 20, 2007 45.11 45.16 44.24 45.03 1,707,100 -0.08(-0.18%)
Sep 19, 2007 46.67 47.46 44.95 45.11 2,913,200 -1.28(-2.76%)
Sep 18, 2007 44.87 46.39 44.12 46.39 2,273,400 +1.52(+3.39%)
Sep 17, 2007 44.29 45.49 43.94 44.87 2,105,300 +0.52(+1.17%)
Sep 14, 2007 43.98 44.54 43.31 44.35 1,631,300 +0.37(+0.84%)
Sep 13, 2007 43.10 44.52 42.89 43.98 2,200,400 +1.10(+2.57%)
Sep 12, 2007 41.99 43.74 41.72 42.88 2,008,700 +0.77(+1.83%)
Sep 11, 2007 40.65 42.36 40.64 42.11 1,789,700 +1.29(+3.16%)
Sep 10, 2007 41.27 41.57 39.27 40.82 1,873,900 -0.17(-0.41%)
Sep 07, 2007 41.50 42.26 40.72 40.99 2,391,800 -1.30(-3.07%)
Sep 06, 2007 40.35 42.56 40.24 42.29 2,744,700 +2.07(+5.15%)
Sep 05, 2007 40.91 41.37 39.76 40.22 2,222,500 -0.95(-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.