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 (%)
Jan 30, 2009 29.36 29.90 27.07 27.26 0 -1.37(-4.79%)
Jan 29, 2009 29.50 29.98 28.42 28.63 6,813,197 -0.31(-1.07%)
Jan 28, 2009 28.91 29.70 28.03 28.94 5,033,482 +1.26(+4.55%)
Jan 27, 2009 27.02 28.81 26.94 27.68 4,378,790 +1.71(+6.58%)
Jan 26, 2009 26.77 27.26 25.23 25.97 3,680,811 +0.15(+0.58%)
Jan 23, 2009 24.94 26.81 24.21 25.82 4,535,298 +0.07(+0.27%)
Jan 22, 2009 25.87 26.56 24.61 25.75 4,437,512 -0.92(-3.45%)
Jan 21, 2009 25.53 26.73 24.65 26.67 5,208,518 +2.09(+8.50%)
Jan 20, 2009 24.52 26.67 24.36 24.58 4,655,887 -1.90(-7.18%)
Jan 16, 2009 27.75 28.36 25.44 26.48 5,378,040 +0.10(+0.38%)
Jan 15, 2009 27.42 27.88 24.75 26.38 6,462,438 -0.66(-2.44%)
Jan 14, 2009 28.95 28.95 26.37 27.04 5,892,000 -3.16(-10.46%)
Jan 13, 2009 28.86 30.62 28.40 30.20 4,019,202 +1.23(+4.25%)
Jan 12, 2009 31.36 31.36 28.37 28.97 3,741,923 -2.74(-8.64%)
Jan 09, 2009 33.32 33.73 31.18 31.71 3,650,362 -1.21(-3.68%)
Jan 08, 2009 31.05 33.50 30.94 32.92 5,117,122 +1.55(+4.94%)
Jan 07, 2009 35.69 35.69 31.14 31.37 6,345,292 -5.22(-14.27%)
Jan 06, 2009 35.84 37.66 35.82 36.59 5,665,554 +1.72(+4.93%)
Jan 05, 2009 31.87 35.90 31.45 34.87 5,672,154 +2.72(+8.46%)
Jan 02, 2009 28.69 32.50 28.64 32.15 4,574,656 +3.57(+12.49%)
Jan 01, 2009 27.84 29.35 27.80 28.58 0 +0.00(+0.00%)
Dec 31, 2008 27.84 29.35 27.80 28.58 3,323,704 +0.40(+1.42%)
Dec 30, 2008 27.66 28.27 27.01 28.18 2,696,853 +0.33(+1.18%)
Dec 29, 2008 28.06 28.70 26.96 27.85 2,040,320 +0.37(+1.35%)
Dec 26, 2008 26.48 27.72 26.01 27.48 1,422,424 +1.11(+4.21%)
Dec 24, 2008 26.05 26.52 25.31 26.37 816,734 -0.01(-0.04%)
Dec 23, 2008 26.36 27.53 25.94 26.38 2,964,616 +0.57(+2.21%)
Dec 22, 2008 28.30 29.65 25.10 25.81 4,134,107 -3.57(-12.15%)
Dec 19, 2008 29.07 30.22 28.39 29.38 3,940,542 +0.35(+1.21%)
Dec 18, 2008 33.03 33.03 28.64 29.03 4,001,624 -3.34(-10.32%)
Dec 17, 2008 31.03 34.50 30.55 32.37 4,560,698 +1.10(+3.52%)
Dec 16, 2008 30.01 31.47 29.05 31.27 3,560,773 +1.88(+6.40%)
Dec 15, 2008 31.89 32.63 28.75 29.39 4,553,854 -0.55(-1.84%)
Dec 12, 2008 28.58 30.44 28.33 29.94 3,883,560 -0.66(-2.16%)
Dec 11, 2008 31.67 34.83 29.85 30.60 5,992,077 -1.07(-3.38%)
Dec 10, 2008 29.76 32.53 29.33 31.67 5,622,213 +3.86(+13.88%)
Dec 09, 2008 26.79 29.48 26.32 27.81 4,654,964 +0.47(+1.72%)
Dec 08, 2008 25.87 27.96 25.75 27.34 5,040,265 +3.15(+13.02%)
Dec 05, 2008 21.88 24.27 20.67 24.19 0 +1.91(+8.57%)
Dec 04, 2008 25.50 26.54 21.42 22.28 5,156,496 -3.80(-14.57%)
Dec 03, 2008 25.01 27.63 24.72 26.08 4,864,461 -1.12(-4.12%)
Dec 02, 2008 24.95 27.47 24.86 27.20 5,311,452 +3.18(+13.24%)
Dec 01, 2008 27.00 27.49 24.00 24.02 3,773,503 -4.95(-17.09%)
Nov 28, 2008 30.05 30.05 27.95 28.97 1,282,448 -1.14(-3.79%)
Nov 26, 2008 27.35 30.57 26.43 30.11 4,851,319 +2.50(+9.05%)
Nov 25, 2008 25.53 28.15 24.65 27.61 6,418,099 +2.73(+10.97%)
Nov 24, 2008 21.57 25.59 21.47 24.88 6,065,538 +4.08(+19.62%)
Nov 21, 2008 19.71 21.10 18.75 20.80 7,527,583 +1.97(+10.46%)
Nov 20, 2008 21.11 21.46 18.50 18.83 6,815,221 -2.86(-13.19%)
Nov 19, 2008 23.57 24.24 21.51 21.69 5,811,514 -2.18(-9.13%)
Nov 18, 2008 24.75 25.63 22.56 23.87 6,273,372 -0.89(-3.59%)
Nov 17, 2008 25.03 25.87 23.55 24.76 5,709,938 -0.76(-2.98%)
Nov 14, 2008 26.48 27.40 25.13 25.52 0 -2.12(-7.67%)
Nov 13, 2008 23.36 27.70 22.55 27.64 6,625,290 +4.49(+19.40%)
Nov 12, 2008 25.39 25.80 22.94 23.15 4,674,571 -3.30(-12.48%)
Nov 11, 2008 27.37 27.66 25.38 26.45 6,072,598 -2.35(-8.16%)
Nov 10, 2008 29.12 31.72 28.10 28.80 5,335,684 +1.06(+3.82%)
Nov 07, 2008 25.74 28.04 25.40 27.74 9,138,469 +2.62(+10.43%)
Nov 06, 2008 30.80 30.84 24.78 25.12 10,322,721 -6.40(-20.30%)
Nov 05, 2008 34.26 34.49 31.00 31.52 6,969,632 -4.01(-11.29%)
Nov 04, 2008 33.99 36.25 33.54 35.53 5,690,575 +2.72(+8.29%)
Nov 03, 2008 30.70 33.62 30.63 32.81 5,869,362 +1.42(+4.52%)
Oct 31, 2008 31.12 32.70 30.07 31.39 8,350,835 -0.50(-1.57%)
Oct 30, 2008 30.45 32.07 27.88 31.89 9,151,849 +3.31(+11.58%)
Oct 29, 2008 25.23 30.63 24.51 28.58 10,925,533 +4.39(+18.15%)
Oct 28, 2008 23.37 24.26 20.28 24.19 8,901,992 +2.30(+10.51%)
Oct 27, 2008 24.90 25.73 21.85 21.89 9,521,018 -3.71(-14.49%)
Oct 24, 2008 22.51 26.91 22.41 25.60 8,144,416 -0.71(-2.70%)
Oct 23, 2008 29.85 29.93 24.33 26.31 18,101,808 -1.52(-5.46%)
Oct 22, 2008 33.01 33.33 24.64 27.83 14,196,695 -7.98(-22.28%)
Oct 21, 2008 37.97 39.01 35.43 35.81 5,419,611 -3.58(-9.09%)
Oct 20, 2008 36.14 39.56 35.13 39.39 6,968,071 +5.17(+15.11%)
Oct 17, 2008 29.70 38.11 29.50 34.22 0 +2.78(+8.84%)
Oct 16, 2008 31.50 33.15 28.11 31.44 9,897,498 +2.26(+7.75%)
Oct 15, 2008 34.24 34.43 28.91 29.18 6,724,042 -6.52(-18.26%)
Oct 14, 2008 40.50 41.23 34.88 35.70 8,131,009 -1.85(-4.93%)
Oct 13, 2008 34.50 38.38 33.74 37.55 7,461,839 +5.82(+18.34%)
Oct 10, 2008 29.80 34.33 27.62 31.73 11,824,671 -1.37(-4.14%)
Oct 09, 2008 37.49 40.40 32.96 33.10 7,968,362 -3.85(-10.42%)
Oct 08, 2008 31.84 39.08 30.57 36.95 11,269,518 +3.74(+11.26%)
Oct 07, 2008 37.45 39.36 33.01 33.21 9,423,420 -3.16(-8.69%)
Oct 06, 2008 34.16 36.40 29.86 36.37 10,528,794 -0.36(-0.98%)
Oct 03, 2008 37.47 42.29 36.43 36.73 0 -0.56(-1.50%)
Oct 02, 2008 40.53 40.63 36.65 37.29 9,900,201 -4.46(-10.68%)
Oct 01, 2008 44.03 44.95 39.61 41.75 8,008,552 -4.14(-9.02%)
Sep 30, 2008 42.66 46.36 41.27 45.89 7,183,143 +4.42(+10.66%)
Sep 29, 2008 47.11 47.11 31.50 41.47 11,589,254 -7.77(-15.78%)
Sep 26, 2008 49.47 50.30 47.66 49.24 0 -2.01(-3.92%)
Sep 25, 2008 53.75 53.75 50.27 51.25 6,699,378 -1.87(-3.52%)
Sep 24, 2008 50.97 56.26 49.73 53.12 10,983,516 -2.83(-5.06%)
Sep 23, 2008 59.66 61.49 55.28 55.95 6,248,061 -6.21(-9.99%)
Sep 22, 2008 61.63 64.75 58.37 62.16 5,321,620 +1.14(+1.87%)
Sep 19, 2008 62.50 64.76 58.59 61.02 0 +4.71(+8.36%)
Sep 18, 2008 53.78 57.68 51.62 56.31 8,474,421 +4.30(+8.27%)
Sep 17, 2008 51.63 55.32 48.24 52.01 8,338,026 -0.67(-1.27%)
Sep 16, 2008 46.81 53.19 45.54 52.68 9,601,813 +1.05(+2.03%)
Sep 15, 2008 56.24 56.24 50.63 51.63 6,527,756 -7.03(-11.98%)
Sep 12, 2008 56.64 59.24 54.69 58.66 0 +4.13(+7.57%)
Sep 11, 2008 51.46 54.70 48.43 54.53 9,033,168 +2.14(+4.08%)
Sep 10, 2008 48.57 53.32 48.57 52.39 8,658,840 +4.30(+8.94%)
Sep 09, 2008 51.50 51.58 46.85 48.09 12,153,663 -4.99(-9.40%)
Sep 08, 2008 60.58 60.86 52.80 53.08 7,298,647 -6.06(-10.25%)
Sep 05, 2008 58.14 59.67 53.47 59.14 0 +0.85(+1.46%)
Sep 04, 2008 59.38 60.32 55.44 58.29 7,396,954 +0.04(+0.07%)
Sep 03, 2008 61.35 63.20 56.87 58.25 8,085,406 -3.67(-5.93%)
Sep 02, 2008 65.01 65.47 59.77 61.92 7,125,450 -5.79(-8.55%)
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%)
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.