Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Oil & Gas (NY: COG )

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 (%)
May 31, 2012 32.83 32.89 31.32 32.54 5,620,506 -0.28(-0.85%)
May 30, 2012 34.18 34.24 32.53 32.82 5,066,212 -1.83(-5.28%)
May 29, 2012 35.19 35.41 34.36 34.65 3,777,106 -0.12(-0.35%)
May 25, 2012 34.63 35.21 34.07 34.77 3,375,029 -0.30(-0.86%)
May 24, 2012 35.88 36.00 34.66 35.07 3,167,125 -1.27(-3.49%)
May 23, 2012 35.39 36.44 34.88 36.34 2,197,943 +0.50(+1.40%)
May 22, 2012 35.72 37.00 35.19 35.84 4,444,364 +0.27(+0.76%)
May 21, 2012 34.50 35.98 34.04 35.57 4,292,725 +1.30(+3.79%)
May 18, 2012 33.93 35.05 33.90 34.27 4,896,849 +0.58(+1.72%)
May 17, 2012 34.74 35.21 33.59 33.69 4,700,128 -1.01(-2.91%)
May 16, 2012 34.26 36.67 34.26 34.70 5,522,875 +0.70(+2.06%)
May 15, 2012 35.29 35.50 33.78 34.00 4,758,574 -1.22(-3.46%)
May 14, 2012 35.10 35.77 34.99 35.22 3,153,584 -0.29(-0.82%)
May 11, 2012 35.71 36.46 35.45 35.51 2,746,968 -0.66(-1.82%)
May 10, 2012 36.17 36.81 35.39 36.17 6,286,713 +0.19(+0.53%)
May 09, 2012 33.54 36.13 33.15 35.98 6,923,650 +1.86(+5.45%)
May 08, 2012 33.42 34.25 32.64 34.12 4,141,057 +0.27(+0.80%)
May 07, 2012 34.03 34.37 33.49 33.85 3,815,448 -0.52(-1.51%)
May 04, 2012 34.09 34.50 33.64 34.37 3,361,169 -0.21(-0.61%)
May 03, 2012 34.75 35.13 34.35 34.58 4,143,414 -0.17(-0.49%)
May 02, 2012 35.01 35.54 34.64 34.75 4,317,734 -1.18(-3.28%)
May 01, 2012 35.14 36.22 35.00 35.93 5,408,489 +0.79(+2.25%)
Apr 30, 2012 34.22 35.18 33.30 35.14 5,972,044 +1.35(+4.00%)
Apr 27, 2012 33.00 33.92 32.75 33.79 5,332,246 +0.79(+2.39%)
Apr 26, 2012 30.63 33.21 30.25 33.00 6,779,409 +2.22(+7.21%)
Apr 25, 2012 30.00 30.92 29.97 30.78 4,852,710 +1.18(+3.99%)
Apr 24, 2012 30.07 30.17 29.40 29.60 2,941,233 -0.36(-1.20%)
Apr 23, 2012 29.41 30.48 29.20 29.96 2,835,375 -0.18(-0.60%)
Apr 20, 2012 31.21 31.54 30.10 30.14 2,962,299 -0.84(-2.71%)
Apr 19, 2012 30.61 31.34 30.46 30.98 3,779,834 +0.46(+1.51%)
Apr 18, 2012 30.40 30.78 30.28 30.52 3,667,131 -0.05(-0.16%)
Apr 17, 2012 30.11 31.20 29.97 30.57 2,693,271 +1.03(+3.49%)
Apr 16, 2012 29.93 30.76 28.84 29.54 4,607,726 -1.06(-3.46%)
Apr 13, 2012 30.53 31.03 30.47 30.60 2,851,318 -0.08(-0.26%)
Apr 12, 2012 29.81 31.23 29.81 30.68 3,574,370 +0.87(+2.92%)
Apr 11, 2012 31.09 31.27 29.79 29.81 3,090,374 -0.82(-2.68%)
Apr 10, 2012 31.35 31.51 30.25 30.63 3,655,073 -0.75(-2.39%)
Apr 09, 2012 31.30 31.67 31.03 31.38 3,112,608 -0.56(-1.75%)
Apr 05, 2012 31.13 32.68 31.09 31.94 4,244,014 +0.68(+2.18%)
Apr 04, 2012 31.04 31.37 30.83 31.26 2,891,097 -0.25(-0.79%)
Apr 03, 2012 31.99 32.04 31.13 31.51 3,439,156 -0.53(-1.65%)
Apr 02, 2012 31.11 32.40 31.01 32.04 4,028,323 +0.87(+2.79%)
Mar 30, 2012 30.50 31.58 30.37 31.17 5,874,042 +0.92(+3.04%)
Mar 29, 2012 31.40 31.55 29.44 30.25 9,875,508 -1.54(-4.84%)
Mar 28, 2012 31.92 31.92 30.91 31.79 4,666,747 -0.26(-0.81%)
Mar 27, 2012 32.09 32.53 31.64 32.05 2,211,358 -0.60(-1.84%)
Mar 26, 2012 32.90 32.98 31.95 32.65 2,937,331 +0.13(+0.40%)
Mar 23, 2012 31.52 33.05 31.00 32.52 5,534,614 +1.00(+3.17%)
Mar 22, 2012 33.08 33.08 31.43 31.52 4,003,568 -2.04(-6.08%)
Mar 21, 2012 33.23 33.68 33.03 33.56 3,753,215 +0.40(+1.21%)
Mar 20, 2012 33.73 33.73 32.90 33.16 3,036,344 -0.85(-2.50%)
Mar 19, 2012 33.31 34.18 33.05 34.01 2,724,053 +0.59(+1.77%)
Mar 16, 2012 33.08 33.69 32.57 33.42 4,479,787 +0.38(+1.15%)
Mar 15, 2012 33.43 33.69 32.94 33.04 3,130,860 -0.34(-1.02%)
Mar 14, 2012 33.88 34.25 33.16 33.38 3,009,968 -0.54(-1.59%)
Mar 13, 2012 33.92 34.15 33.23 33.92 2,986,325 +0.18(+0.53%)
Mar 12, 2012 34.69 34.69 33.51 33.74 2,409,506 -1.17(-3.35%)
Mar 09, 2012 35.27 35.49 34.65 34.91 2,086,407 -0.14(-0.40%)
Mar 08, 2012 34.74 35.27 34.45 35.05 2,381,615 +0.56(+1.62%)
Mar 07, 2012 33.90 34.62 33.44 34.49 3,510,300 +0.65(+1.92%)
Mar 06, 2012 33.53 33.95 33.03 33.84 2,693,778 -0.51(-1.48%)
Mar 05, 2012 34.33 34.56 33.45 34.35 3,003,591 -0.11(-0.32%)
Mar 02, 2012 35.76 35.93 34.25 34.46 3,141,123 -1.51(-4.20%)
Mar 01, 2012 35.03 36.00 34.81 35.97 2,686,634 +1.09(+3.12%)
Feb 29, 2012 35.33 35.49 34.58 34.88 2,945,016 -0.56(-1.58%)
Feb 28, 2012 35.46 35.85 34.89 35.44 2,841,821 -0.06(-0.17%)
Feb 27, 2012 35.68 36.14 35.41 35.50 3,319,803 -0.19(-0.53%)
Feb 24, 2012 35.62 36.00 35.15 35.69 2,355,680 +0.26(+0.73%)
Feb 23, 2012 35.16 35.50 34.51 35.43 3,224,503 +0.39(+1.11%)
Feb 22, 2012 35.99 36.54 34.56 35.04 4,629,325 -0.97(-2.69%)
Feb 21, 2012 38.26 38.26 34.93 36.01 8,880,374 -0.63(-1.72%)
Feb 17, 2012 35.95 37.14 35.95 36.64 5,211,372 +1.16(+3.27%)
Feb 16, 2012 34.74 36.04 34.31 35.48 4,588,651 +0.81(+2.34%)
Feb 15, 2012 35.25 35.49 34.41 34.67 3,762,795 -0.34(-0.97%)
Feb 14, 2012 33.96 35.23 33.95 35.01 4,720,644 +0.97(+2.85%)
Feb 13, 2012 33.85 34.12 33.41 34.04 2,113,963 +0.47(+1.40%)
Feb 10, 2012 32.10 33.63 31.67 33.57 5,276,454 +1.02(+3.13%)
Feb 09, 2012 33.08 33.79 32.38 32.55 5,784,703 -0.50(-1.51%)
Feb 08, 2012 33.98 34.55 32.92 33.05 3,564,079 -1.00(-2.94%)
Feb 07, 2012 33.54 34.27 33.04 34.05 3,931,971 +0.51(+1.52%)
Feb 06, 2012 32.31 33.70 32.00 33.54 3,896,652 +1.09(+3.36%)
Feb 03, 2012 32.68 32.71 31.95 32.45 4,702,205 +0.28(+0.87%)
Feb 02, 2012 32.52 32.62 31.62 32.17 7,112,898 -0.41(-1.26%)
Feb 01, 2012 32.15 32.70 31.42 32.58 4,552,718 +0.68(+2.13%)
Jan 31, 2012 32.67 32.94 31.43 31.90 5,087,007 -0.56(-1.73%)
Jan 30, 2012 32.27 32.55 32.03 32.46 3,146,608 -0.42(-1.28%)
Jan 27, 2012 32.50 33.45 32.25 32.88 4,493,544 +0.44(+1.36%)
Jan 26, 2012 33.35 33.95 31.76 32.44 5,682,176 -34.18(-51.31%)
Jan 25, 2012 62.36 66.99 61.74 66.62 43,088,000 +2.58(+4.03%)
Jan 24, 2012 64.30 64.30 62.00 64.04 4,800,189 -1.04(-1.60%)
Jan 23, 2012 63.59 66.53 63.33 65.08 6,952,303 +3.96(+6.48%)
Jan 20, 2012 62.89 63.33 60.25 61.12 5,330,085 -1.97(-3.12%)
Jan 19, 2012 66.98 67.78 62.40 63.09 4,794,667 -4.36(-6.46%)
Jan 18, 2012 66.74 67.71 66.33 67.45 2,428,162 +1.09(+1.64%)
Jan 17, 2012 67.60 67.60 64.40 66.36 3,337,525 -0.77(-1.15%)
Jan 13, 2012 66.84 68.52 65.55 67.13 3,648,131 -0.02(-0.03%)
Jan 12, 2012 69.95 70.49 66.42 67.15 6,178,652 -2.47(-3.55%)
Jan 11, 2012 78.02 78.05 69.36 69.62 6,433,426 -8.75(-11.16%)
Jan 10, 2012 81.19 81.36 78.11 78.37 2,558,347 -1.29(-1.62%)
Jan 09, 2012 80.57 81.38 79.49 79.66 1,440,803 -0.99(-1.23%)
Jan 06, 2012 83.01 83.14 80.58 80.65 1,773,749 -2.06(-2.49%)
Jan 05, 2012 82.59 83.12 80.69 82.71 1,854,597 +0.39(+0.47%)
Jan 04, 2012 79.16 82.62 77.27 82.32 4,462,141 +6.42(+8.46%)
Dec 30, 2011 76.59 77.05 75.87 75.90 936,260 -1.05(-1.36%)
Dec 29, 2011 76.31 77.35 76.16 76.95 826,833 +0.74(+0.97%)
Dec 28, 2011 78.24 78.49 75.94 76.21 837,768 -1.72(-2.21%)
Dec 27, 2011 77.64 78.87 77.57 77.93 1,101,382 -0.06(-0.08%)
Dec 23, 2011 77.89 78.06 76.60 77.99 830,669 +0.64(+0.83%)
Dec 21, 2011 77.11 77.57 75.15 77.35 1,519,439 +0.23(+0.30%)
Dec 20, 2011 73.76 77.68 73.76 77.12 2,280,127 +5.07(+7.04%)
Dec 19, 2011 74.08 74.49 71.76 72.05 1,842,536 -2.12(-2.86%)
Dec 16, 2011 72.79 74.28 71.61 74.17 2,500,071 +2.07(+2.87%)
Dec 15, 2011 74.09 74.72 71.84 72.10 2,053,547 -1.18(-1.61%)
Dec 14, 2011 74.89 74.89 71.18 73.28 3,256,676 -2.82(-3.71%)
Dec 13, 2011 78.20 79.67 75.25 76.10 1,486,096 -1.53(-1.97%)
Dec 12, 2011 79.69 79.72 76.56 77.63 1,717,623 -3.55(-4.37%)
Dec 09, 2011 80.89 81.52 79.70 81.18 1,828,669 +0.56(+0.69%)
Dec 08, 2011 81.13 81.87 79.74 80.62 1,892,634 -0.87(-1.07%)
Dec 07, 2011 85.50 85.50 80.19 81.49 2,290,268 -4.31(-5.02%)
Dec 06, 2011 85.69 86.48 84.15 85.80 1,162,034 -0.09(-0.10%)
Dec 05, 2011 88.23 88.87 84.88 85.89 1,487,526 -0.52(-0.60%)
Dec 02, 2011 87.03 89.20 86.27 86.41 1,479,589 +0.63(+0.73%)
Dec 01, 2011 87.57 89.05 84.48 85.78 2,301,355 -2.81(-3.17%)
Nov 30, 2011 85.75 88.66 85.75 88.59 2,261,929 +5.50(+6.62%)
Nov 29, 2011 80.19 83.61 80.00 83.09 2,340,928 +3.07(+3.84%)
Nov 28, 2011 80.39 81.52 78.97 80.02 2,436,068 +3.33(+4.34%)
Nov 25, 2011 74.90 77.26 74.37 76.69 750,141 +1.41(+1.87%)
Nov 23, 2011 78.69 78.97 75.07 75.28 1,882,475 -4.81(-6.01%)
Nov 22, 2011 80.28 81.39 79.25 80.09 1,477,073 -0.15(-0.19%)
Nov 21, 2011 80.14 80.72 78.65 80.24 1,818,770 -1.90(-2.31%)
Nov 18, 2011 82.08 83.45 80.73 82.14 2,004,620 +1.24(+1.53%)
Nov 17, 2011 85.06 85.44 80.28 80.90 2,288,899 -4.29(-5.04%)
Nov 16, 2011 85.22 88.36 85.10 85.19 1,697,700 -0.61(-0.71%)
Nov 15, 2011 85.81 87.31 85.20 85.80 1,740,049 -0.51(-0.59%)
Nov 14, 2011 87.21 87.55 84.94 86.31 1,344,278 -1.75(-1.99%)
Nov 11, 2011 87.56 90.00 87.35 88.06 2,403,623 +1.51(+1.74%)
Nov 10, 2011 82.51 87.41 82.51 86.55 2,931,402 +6.21(+7.73%)
Nov 09, 2011 80.37 82.97 79.69 80.34 2,086,411 -2.66(-3.20%)
Nov 08, 2011 84.66 84.66 81.52 83.00 1,866,748 -0.67(-0.80%)
Nov 07, 2011 83.93 84.83 82.13 83.67 2,204,451 +0.03(+0.04%)
Nov 04, 2011 81.03 84.00 80.41 83.64 1,906,205 +1.55(+1.89%)
Nov 03, 2011 82.10 84.00 79.85 82.09 2,137,502 +1.67(+2.08%)
Nov 02, 2011 79.62 81.77 78.64 80.42 2,565,376 +2.77(+3.57%)
Nov 01, 2011 74.47 78.92 72.73 77.65 3,151,525 -0.07(-0.09%)
Oct 31, 2011 78.67 79.33 76.30 77.72 2,541,369 -2.48(-3.09%)
Oct 28, 2011 77.16 81.47 76.63 80.20 3,029,421 +2.77(+3.58%)
Oct 27, 2011 73.74 80.54 73.00 77.43 6,234,004 +10.59(+15.84%)
Oct 26, 2011 67.03 68.34 63.72 66.84 3,152,395 +0.72(+1.09%)
Oct 25, 2011 70.39 70.39 65.94 66.12 1,981,978 -4.50(-6.37%)
Oct 24, 2011 70.38 71.35 69.12 70.62 2,308,497 +0.33(+0.47%)
Oct 21, 2011 69.97 70.95 69.79 70.29 1,802,125 +1.42(+2.06%)
Oct 20, 2011 68.00 69.79 67.21 68.87 1,868,725 +0.63(+0.92%)
Oct 19, 2011 69.75 70.92 67.67 68.24 2,767,255 -1.37(-1.97%)
Oct 18, 2011 68.85 69.99 66.27 69.61 2,358,280 +0.70(+1.02%)
Oct 17, 2011 67.74 71.38 67.40 68.91 2,664,027 +0.59(+0.86%)
Oct 14, 2011 65.82 68.34 63.93 68.32 2,118,817 +3.37(+5.19%)
Oct 13, 2011 63.84 65.37 61.00 64.95 4,417,870 +0.55(+0.85%)
Oct 12, 2011 66.25 66.93 64.30 64.40 2,515,804 -1.41(-2.14%)
Oct 11, 2011 66.29 67.38 65.01 65.81 1,210,856 -1.37(-2.04%)
Oct 10, 2011 65.34 67.96 64.91 67.18 1,456,814 +3.56(+5.60%)
Oct 07, 2011 66.16 66.43 62.95 63.62 1,816,084 -1.91(-2.91%)
Oct 06, 2011 66.45 67.18 64.71 65.53 1,871,021 +1.22(+1.90%)
Oct 05, 2011 62.22 65.02 59.97 64.31 2,880,988 +3.13(+5.12%)
Oct 04, 2011 56.92 61.32 55.54 61.18 2,106,876 +2.60(+4.44%)
Oct 03, 2011 60.82 61.55 58.27 58.58 1,626,329 -3.33(-5.38%)
Sep 30, 2011 62.39 64.45 61.30 61.91 1,583,281 -2.22(-3.46%)
Sep 29, 2011 65.69 65.91 62.20 64.13 1,461,455 +0.49(+0.77%)
Sep 28, 2011 66.68 67.24 63.52 63.64 1,841,232 -2.64(-3.98%)
Sep 27, 2011 66.50 69.03 65.78 66.28 2,123,263 +1.38(+2.13%)
Sep 26, 2011 61.66 64.98 60.22 64.90 2,936,819 +3.79(+6.20%)
Sep 23, 2011 64.01 64.66 60.61 61.11 2,929,493 -3.61(-5.58%)
Sep 22, 2011 66.68 68.63 62.91 64.72 3,972,488 -5.31(-7.58%)
Sep 21, 2011 71.24 77.07 70.01 70.03 4,581,508 -1.37(-1.92%)
Sep 20, 2011 73.24 74.93 71.32 71.40 2,004,645 -1.36(-1.87%)
Sep 19, 2011 68.69 73.78 67.38 72.76 4,186,895 +2.20(+3.12%)
Sep 16, 2011 69.74 71.66 68.75 70.56 3,866,994 +1.05(+1.51%)
Sep 15, 2011 71.02 71.17 68.48 69.51 2,477,796 -0.60(-0.86%)
Sep 14, 2011 70.22 71.07 67.80 70.11 2,128,803 +0.32(+0.46%)
Sep 13, 2011 69.47 70.28 67.21 69.79 2,025,615 +0.06(+0.09%)
Sep 12, 2011 68.78 71.04 67.29 69.73 2,718,270 -0.46(-0.66%)
Sep 09, 2011 73.37 73.54 69.33 70.19 3,275,270 -4.11(-5.53%)
Sep 08, 2011 76.20 77.28 74.01 74.30 2,438,553 -2.82(-3.66%)
Sep 07, 2011 76.72 78.65 76.35 77.12 1,733,737 +2.02(+2.69%)
Sep 06, 2011 72.06 75.35 70.47 75.10 1,955,727 +0.86(+1.16%)
Sep 02, 2011 73.49 74.97 72.00 74.24 1,354,879 -1.06(-1.41%)
Sep 01, 2011 76.10 78.57 75.25 75.30 1,628,789 -0.56(-0.74%)
Aug 31, 2011 77.30 78.47 75.27 75.86 1,941,821 -0.81(-1.06%)
Aug 30, 2011 73.64 77.47 73.24 76.67 2,415,285 +2.69(+3.64%)
Aug 29, 2011 72.79 74.07 71.64 73.98 1,507,187 +2.03(+2.82%)
Aug 26, 2011 68.72 72.13 68.15 71.95 2,061,215 +2.45(+3.53%)
Aug 25, 2011 70.57 71.50 68.61 69.50 1,459,795 -0.75(-1.07%)
Aug 24, 2011 69.85 70.77 68.38 70.25 1,169,642 +0.04(+0.06%)
Aug 23, 2011 66.84 70.23 65.48 70.21 1,561,634 +4.10(+6.20%)
Aug 22, 2011 69.05 69.43 64.78 66.11 1,820,140 -0.48(-0.72%)
Aug 19, 2011 66.39 69.43 66.15 66.59 1,955,358 -1.38(-2.03%)
Aug 18, 2011 70.05 70.05 66.93 67.97 2,101,301 -4.13(-5.73%)
Aug 17, 2011 72.95 73.73 71.38 72.10 1,450,255 +0.21(+0.29%)
Aug 16, 2011 72.82 73.52 71.01 71.89 1,953,530 -2.11(-2.85%)
Aug 15, 2011 73.06 74.39 72.92 74.00 2,278,756 +1.78(+2.46%)
Aug 12, 2011 72.53 73.32 70.52 72.22 1,407,069 +1.02(+1.43%)
Aug 11, 2011 67.12 72.51 66.20 71.20 2,656,326 +4.50(+6.75%)
Aug 10, 2011 64.18 69.98 63.68 66.70 2,870,260 +1.06(+1.61%)
Aug 09, 2011 64.23 66.50 59.90 65.64 3,632,768 +6.34(+10.69%)
Aug 08, 2011 64.23 64.23 57.80 59.30 3,662,853 -7.57(-11.32%)
Aug 05, 2011 68.82 69.75 64.58 66.87 3,931,466 -0.64(-0.95%)
Aug 04, 2011 71.64 71.91 67.30 67.51 2,594,628 -5.63(-7.70%)
Aug 03, 2011 73.49 74.24 71.09 73.14 2,024,000 -0.35(-0.48%)
Aug 02, 2011 74.83 76.28 73.38 73.49 1,487,507 -1.77(-2.35%)
Aug 01, 2011 75.61 75.97 73.55 75.26 1,522,240 +1.18(+1.59%)
Jul 29, 2011 74.70 75.20 73.70 74.08 2,264,421 -1.75(-2.31%)
Jul 28, 2011 72.11 78.94 72.11 75.83 3,395,498 +4.87(+6.86%)
Jul 27, 2011 72.47 73.02 70.66 70.96 1,786,194 -2.07(-2.83%)
Jul 26, 2011 72.12 74.09 71.22 73.03 1,271,617 +0.72(+1.00%)
Jul 25, 2011 70.53 73.16 70.26 72.31 1,165,527 +0.38(+0.53%)
Jul 22, 2011 71.78 72.16 71.73 71.93 959,043 +0.57(+0.80%)
Jul 21, 2011 71.17 72.27 70.75 71.36 1,408,841 +1.09(+1.55%)
Jul 20, 2011 71.34 71.34 70.07 70.27 1,133,600 -0.81(-1.14%)
Jul 19, 2011 69.48 71.14 69.48 71.08 1,728,902 +2.50(+3.65%)
Jul 18, 2011 67.87 68.67 67.00 68.58 1,852,897 +0.15(+0.22%)
Jul 15, 2011 66.23 69.78 66.23 68.43 5,825,685 +5.83(+9.31%)
Jul 14, 2011 64.83 65.03 62.52 62.60 1,562,042 -1.83(-2.84%)
Jul 13, 2011 63.81 65.59 63.62 64.43 1,645,591 +1.11(+1.75%)
Jul 12, 2011 63.60 64.39 63.19 63.32 1,538,901 -0.08(-0.13%)
Jul 11, 2011 65.34 65.46 63.22 63.40 1,858,689 -3.08(-4.63%)
Jul 08, 2011 65.44 66.58 65.07 66.48 1,384,649 -0.11(-0.17%)
Jul 07, 2011 67.97 68.78 66.05 66.59 2,306,862 +0.10(+0.15%)
Jul 06, 2011 67.08 67.29 65.77 66.49 1,745,373 -0.67(-1.00%)
Jul 05, 2011 66.38 68.79 66.38 67.16 1,722,820 -0.05(-0.07%)
Jul 01, 2011 66.31 67.49 65.51 67.21 1,184,959 +0.90(+1.36%)
Jun 30, 2011 66.34 67.12 65.61 66.31 1,325,411 +0.39(+0.59%)
Jun 29, 2011 66.23 67.34 65.46 65.92 1,653,066 +0.17(+0.26%)
Jun 28, 2011 63.06 65.84 63.06 65.75 2,009,430 +3.14(+5.02%)
Jun 27, 2011 61.20 62.79 60.33 62.61 2,148,793 +1.16(+1.89%)
Jun 24, 2011 61.58 62.00 60.86 61.45 2,345,403 -0.04(-0.07%)
Jun 23, 2011 61.05 61.67 59.86 61.49 2,294,304 -0.82(-1.32%)
Jun 22, 2011 61.57 63.42 61.48 62.31 1,696,131 +0.45(+0.73%)
Jun 21, 2011 60.82 62.07 60.81 61.86 1,338,095 +1.39(+2.30%)
Jun 20, 2011 59.84 60.48 59.80 60.47 1,600,306 +0.13(+0.22%)
Jun 17, 2011 61.31 61.60 59.58 60.34 2,889,588 -0.09(-0.15%)
Jun 16, 2011 59.18 62.37 58.91 60.43 4,076,999 +2.20(+3.78%)
Jun 15, 2011 58.21 59.34 57.38 58.23 1,814,324 -0.71(-1.20%)
Jun 14, 2011 56.87 58.99 56.82 58.94 1,886,259 +3.12(+5.59%)
Jun 13, 2011 57.94 58.47 54.89 55.82 1,773,861 -2.01(-3.48%)
Jun 10, 2011 58.71 59.20 57.65 57.83 2,106,911 -1.50(-2.53%)
Jun 09, 2011 58.66 60.00 57.97 59.33 3,520,711 +1.02(+1.75%)
Jun 08, 2011 56.62 60.64 56.62 58.31 3,882,844 +2.40(+4.29%)
Jun 07, 2011 55.59 56.97 54.98 55.91 1,414,136 +0.89(+1.62%)
Jun 06, 2011 56.41 56.96 54.92 55.02 1,032,383 -1.54(-2.72%)
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.