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

Devon Energy (NY: DVN )

50.40 -0.78 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 43.39 44.71 43.14 43.77 5,663,695 +0.15(+0.34%)
Dec 30, 2008 43.48 43.84 42.43 43.62 6,114,590 -0.04(-0.09%)
Dec 29, 2008 43.63 44.06 42.80 43.66 4,831,880 +1.03(+2.41%)
Dec 26, 2008 42.08 42.75 41.54 42.64 2,780,358 +0.68(+1.62%)
Dec 24, 2008 41.72 42.22 41.03 41.96 2,490,504 -0.02(-0.05%)
Dec 23, 2008 42.00 43.30 41.36 41.98 6,274,115 -0.04(-0.10%)
Dec 22, 2008 44.59 44.64 41.39 42.02 6,998,733 -2.47(-5.55%)
Dec 19, 2008 43.26 45.34 43.08 44.49 11,305,395 +1.47(+3.41%)
Dec 18, 2008 45.63 45.77 42.58 43.02 9,925,704 -2.71(-5.93%)
Dec 17, 2008 46.28 47.42 45.59 45.73 9,016,024 -1.14(-2.43%)
Dec 16, 2008 45.36 47.55 45.36 46.87 9,561,686 +2.04(+4.56%)
Dec 15, 2008 46.35 46.73 43.70 44.83 10,107,572 -0.50(-1.10%)
Dec 12, 2008 45.57 45.96 43.82 45.33 10,152,404 -1.95(-4.11%)
Dec 11, 2008 49.07 50.16 46.30 47.27 9,462,374 -1.06(-2.19%)
Dec 10, 2008 45.05 48.70 44.81 48.33 12,179,755 +4.21(+9.54%)
Dec 09, 2008 42.84 45.32 41.55 44.12 7,544,299 +0.61(+1.41%)
Dec 08, 2008 42.68 44.49 42.41 43.51 10,313,396 +2.70(+6.63%)
Dec 05, 2008 40.47 41.48 38.01 40.81 12,564,339 -0.59(-1.43%)
Dec 04, 2008 43.73 44.46 40.28 41.40 10,940,557 -3.51(-7.82%)
Dec 03, 2008 43.38 45.09 42.96 44.91 9,425,327 +0.23(+0.51%)
Dec 02, 2008 45.27 46.09 42.94 44.68 8,325,336 +0.93(+2.12%)
Dec 01, 2008 46.69 46.69 43.60 43.76 9,510,955 -4.43(-9.19%)
Nov 28, 2008 49.29 49.29 46.63 48.19 3,982,373 -1.70(-3.40%)
Nov 26, 2008 48.07 49.96 45.85 49.88 14,005,577 +1.21(+2.49%)
Nov 25, 2008 49.09 49.47 47.13 48.67 8,107,190 +0.19(+0.40%)
Nov 24, 2008 47.78 49.92 46.21 48.48 13,463,509 +2.54(+5.54%)
Nov 21, 2008 40.73 46.17 40.35 45.93 13,762,799 +6.30(+15.90%)
Nov 20, 2008 43.74 44.44 39.27 39.63 15,644,019 -6.04(-13.23%)
Nov 19, 2008 47.33 48.92 45.24 45.67 11,210,930 -1.59(-3.35%)
Nov 18, 2008 46.83 48.07 44.80 47.26 9,400,955 +0.85(+1.84%)
Nov 17, 2008 46.01 48.37 45.71 46.41 6,496,630 -0.31(-0.67%)
Nov 14, 2008 48.01 49.56 46.17 46.72 0 -2.56(-5.19%)
Nov 13, 2008 45.40 49.49 43.81 49.28 13,917,412 +4.03(+8.91%)
Nov 12, 2008 47.96 48.61 44.47 45.25 8,759,994 -4.04(-8.20%)
Nov 11, 2008 50.46 50.96 48.39 49.29 8,011,971 -2.53(-4.88%)
Nov 10, 2008 52.58 53.43 50.52 51.82 5,552,810 +1.13(+2.22%)
Nov 07, 2008 49.56 51.12 48.73 50.70 6,199,821 +1.41(+2.85%)
Nov 06, 2008 52.18 52.28 47.99 49.29 11,329,517 -3.84(-7.22%)
Nov 05, 2008 53.95 55.80 51.85 53.13 9,312,295 -2.16(-3.90%)
Nov 04, 2008 53.28 55.61 53.28 55.29 8,802,743 +3.40(+6.56%)
Nov 03, 2008 53.15 53.95 50.36 51.88 7,929,442 -1.98(-3.67%)
Oct 31, 2008 50.00 55.61 49.42 53.86 10,123,364 +2.70(+5.27%)
Oct 30, 2008 49.67 51.74 47.50 51.16 8,177,008 +3.35(+7.01%)
Oct 29, 2008 47.69 50.88 47.36 47.81 12,005,201 +1.03(+2.21%)
Oct 28, 2008 44.80 46.96 41.28 46.78 10,618,165 +3.84(+8.93%)
Oct 27, 2008 45.58 47.45 42.46 42.94 8,262,574 -3.57(-7.68%)
Oct 24, 2008 43.05 47.63 41.32 46.51 8,321,142 -1.86(-3.84%)
Oct 23, 2008 46.55 48.82 43.46 48.37 12,038,786 +2.18(+4.73%)
Oct 22, 2008 49.01 49.01 44.20 46.19 10,894,432 -5.24(-10.19%)
Oct 21, 2008 51.46 52.73 49.44 51.43 9,173,002 -1.66(-3.12%)
Oct 20, 2008 49.68 53.13 48.96 53.09 13,869,093 +5.93(+12.57%)
Oct 17, 2008 45.55 51.58 44.29 47.16 0 +0.59(+1.27%)
Oct 16, 2008 42.24 47.17 40.47 46.57 19,501,800 +4.84(+11.59%)
Oct 15, 2008 48.46 49.08 41.36 41.73 13,103,639 -8.36(-16.69%)
Oct 14, 2008 51.20 53.61 48.80 50.09 16,552,132 +1.55(+3.18%)
Oct 13, 2008 41.96 49.60 41.88 48.55 14,306,923 +8.58(+21.47%)
Oct 10, 2008 38.75 42.42 36.24 39.97 23,093,894 -1.87(-4.46%)
Oct 09, 2008 48.33 50.12 41.83 41.83 12,821,624 -6.43(-13.32%)
Oct 08, 2008 46.21 51.00 44.66 48.26 15,482,627 -0.06(-0.12%)
Oct 07, 2008 52.73 54.21 47.65 48.32 11,781,632 -3.24(-6.28%)
Oct 06, 2008 51.40 52.50 46.11 51.56 15,268,681 -3.40(-6.19%)
Oct 03, 2008 55.55 59.22 54.67 54.96 0 -0.39(-0.71%)
Oct 02, 2008 58.87 58.87 54.97 55.35 11,312,739 -4.29(-7.19%)
Oct 01, 2008 60.98 61.07 57.90 59.64 9,277,771 -1.11(-1.82%)
Sep 30, 2008 59.28 61.75 59.28 60.75 8,816,774 +2.05(+3.50%)
Sep 29, 2008 63.29 63.61 55.93 58.70 13,767,131 -7.09(-10.77%)
Sep 26, 2008 65.28 67.07 62.96 65.78 0 -2.58(-3.78%)
Sep 25, 2008 68.00 68.91 67.28 68.37 8,725,794 +0.70(+1.03%)
Sep 24, 2008 68.10 69.48 67.14 67.67 6,808,687 +0.15(+0.23%)
Sep 23, 2008 68.23 70.14 67.01 67.52 10,228,840 -0.59(-0.87%)
Sep 22, 2008 70.36 71.26 67.68 68.11 10,347,439 -2.16(-3.08%)
Sep 19, 2008 67.61 73.81 66.49 70.27 0 +5.01(+7.67%)
Sep 18, 2008 64.27 66.96 62.74 65.26 16,181,927 +2.75(+4.40%)
Sep 17, 2008 62.77 65.70 60.46 62.51 15,576,044 -0.33(-0.52%)
Sep 16, 2008 57.14 63.14 54.69 62.84 16,176,605 +3.20(+5.36%)
Sep 15, 2008 60.62 61.69 59.36 59.64 11,214,988 -4.22(-6.60%)
Sep 12, 2008 61.95 64.37 61.95 63.86 9,081,878 +2.28(+3.71%)
Sep 11, 2008 60.06 62.18 58.46 61.57 10,456,994 +0.51(+0.84%)
Sep 10, 2008 58.46 61.87 58.46 61.06 11,260,894 +2.89(+4.97%)
Sep 09, 2008 62.43 62.55 58.09 58.17 12,780,450 -5.14(-8.11%)
Sep 08, 2008 65.07 65.28 62.35 63.31 10,368,908 -0.43(-0.68%)
Sep 05, 2008 62.81 64.21 60.88 63.74 0 +1.33(+2.12%)
Sep 04, 2008 63.54 64.34 60.41 62.41 13,621,259 -1.15(-1.80%)
Sep 03, 2008 63.65 65.27 62.21 63.56 10,281,093 -0.39(-0.61%)
Sep 02, 2008 65.86 65.86 63.29 63.95 11,822,920 -4.02(-5.92%)
Aug 29, 2008 69.55 69.87 67.73 67.98 0 -0.74(-1.08%)
Aug 28, 2008 71.84 72.04 67.54 68.71 10,677,779 -2.41(-3.39%)
Aug 27, 2008 72.16 73.00 70.53 71.13 10,011,633 +1.02(+1.45%)
Aug 26, 2008 68.96 71.10 68.79 70.11 7,163,675 +2.29(+3.38%)
Aug 25, 2008 68.01 69.05 66.87 67.82 6,041,266 -0.31(-0.46%)
Aug 22, 2008 69.00 69.77 67.30 68.13 0 -1.94(-2.78%)
Aug 21, 2008 70.43 71.11 69.02 70.07 11,113,135 +0.93(+1.35%)
Aug 20, 2008 65.92 69.37 65.77 69.14 13,822,149 +4.20(+6.47%)
Aug 19, 2008 61.99 65.02 61.95 64.94 8,085,786 +2.84(+4.58%)
Aug 18, 2008 62.60 64.50 61.86 62.09 7,368,379 -0.49(-0.78%)
Aug 15, 2008 64.17 64.17 61.75 62.58 0 -1.80(-2.79%)
Aug 14, 2008 65.13 65.97 63.28 64.38 10,003,858 -0.98(-1.50%)
Aug 13, 2008 61.84 65.66 61.36 65.36 12,521,380 +3.49(+5.64%)
Aug 12, 2008 61.06 62.60 60.79 61.87 9,508,802 +1.39(+2.29%)
Aug 11, 2008 60.44 61.31 58.62 60.48 15,035,585 +0.80(+1.34%)
Aug 08, 2008 61.45 61.55 59.34 59.68 11,911,764 -2.62(-4.20%)
Aug 07, 2008 62.61 64.11 61.79 62.30 13,096,358 +0.69(+1.11%)
Aug 06, 2008 59.40 62.20 59.28 61.61 12,217,216 +2.40(+4.05%)
Aug 05, 2008 58.63 59.37 57.20 59.22 16,079,788 +0.57(+0.98%)
Aug 04, 2008 62.95 63.05 58.19 58.64 12,425,688 -4.71(-7.43%)
Aug 01, 2008 62.85 64.92 62.76 63.35 7,911,569 +0.15(+0.23%)
Jul 31, 2008 64.41 64.84 62.78 63.21 9,717,154 -1.41(-2.18%)
Jul 30, 2008 61.52 64.94 60.89 64.61 14,267,162 +2.95(+4.79%)
Jul 29, 2008 61.66 63.55 60.21 61.66 10,332,710 -1.25(-1.98%)
Jul 28, 2008 63.66 64.71 62.47 62.91 7,230,854 +0.03(+0.05%)
Jul 25, 2008 62.01 64.41 61.43 62.87 8,775,800 +0.81(+1.30%)
Jul 24, 2008 62.81 64.09 60.14 62.07 14,970,810 -0.09(-0.14%)
Jul 23, 2008 65.63 66.05 61.82 62.15 14,275,588 -3.52(-5.37%)
Jul 22, 2008 68.16 68.21 64.48 65.68 12,321,040 -2.97(-4.33%)
Jul 21, 2008 66.81 68.83 65.63 68.65 8,589,814 +2.99(+4.56%)
Jul 18, 2008 64.45 67.82 63.99 65.66 11,864,377 +0.71(+1.09%)
Jul 17, 2008 67.94 68.49 63.22 64.95 14,091,748 -2.58(-3.82%)
Jul 16, 2008 70.97 71.23 66.58 67.53 14,223,528 -3.20(-4.53%)
Jul 15, 2008 74.48 75.34 70.61 70.73 10,388,261 -3.28(-4.43%)
Jul 14, 2008 74.43 74.79 72.21 74.01 6,041,483 +0.51(+0.70%)
Jul 11, 2008 74.00 75.39 72.23 73.50 9,119,467 +0.55(+0.76%)
Jul 10, 2008 69.67 73.17 69.67 72.94 11,176,957 +3.28(+4.70%)
Jul 09, 2008 72.50 73.62 69.54 69.67 9,724,572 -2.44(-3.38%)
Jul 08, 2008 73.07 73.07 69.23 72.11 15,784,995 -1.83(-2.48%)
Jul 07, 2008 78.15 78.15 72.75 73.94 12,735,707 -4.56(-5.81%)
Jul 04, 2008 79.27 80.82 76.93 78.50 5,294,172 +0.00(+0.00%)
Jul 03, 2008 79.27 80.82 76.93 78.50 5,294,172 -0.69(-0.87%)
Jul 02, 2008 83.16 84.88 78.73 79.19 11,010,535 -2.74(-3.34%)
Jul 01, 2008 80.57 82.08 79.44 81.93 9,291,401 +1.89(+2.36%)
Jun 30, 2008 78.46 80.18 78.21 80.04 10,179,500 +3.52(+4.60%)
Jun 27, 2008 76.60 77.22 75.82 76.52 8,155,690 +0.15(+0.20%)
Jun 26, 2008 76.73 77.74 75.16 76.37 8,390,726 -0.30(-0.39%)
Jun 25, 2008 78.67 78.67 74.83 76.67 8,732,788 -1.55(-1.98%)
Jun 24, 2008 81.14 81.14 78.11 78.22 6,204,182 -3.38(-4.15%)
Jun 23, 2008 78.45 81.81 78.45 81.60 6,829,430 +2.49(+3.15%)
Jun 20, 2008 80.30 81.25 78.57 79.11 6,664,191 -0.08(-0.10%)
Jun 19, 2008 82.10 83.16 79.06 79.19 8,972,262 -2.28(-2.80%)
Jun 18, 2008 80.55 82.04 78.87 81.48 8,609,347 +1.03(+1.28%)
Jun 17, 2008 77.47 80.50 77.40 80.44 6,605,881 +2.87(+3.70%)
Jun 16, 2008 78.40 78.97 77.17 77.57 5,810,739 +0.15(+0.20%)
Jun 13, 2008 76.83 77.65 76.49 77.42 5,685,493 +0.18(+0.23%)
Jun 12, 2008 76.60 77.95 75.94 77.24 6,715,530 -0.43(-0.56%)
Jun 11, 2008 78.09 78.65 76.55 77.67 6,259,700 +0.47(+0.61%)
Jun 10, 2008 77.69 79.31 76.08 77.20 7,940,619 -2.23(-2.81%)
Jun 09, 2008 78.05 80.19 77.43 79.43 5,720,170 +2.18(+2.83%)
Jun 06, 2008 79.29 79.93 77.24 77.25 9,079,073 -0.84(-1.07%)
Jun 05, 2008 75.30 78.09 74.60 78.09 7,138,904 +3.09(+4.12%)
Jun 04, 2008 77.61 77.83 74.90 75.00 7,693,984 -3.00(-3.84%)
Jun 03, 2008 78.95 80.19 77.75 77.99 5,614,127 -0.84(-1.06%)
Jun 02, 2008 76.77 79.86 76.76 78.83 5,217,747 +1.61(+2.08%)
May 30, 2008 78.10 78.49 76.81 77.23 6,071,708 +0.22(+0.29%)
May 29, 2008 78.41 78.94 76.83 77.01 5,848,444 -2.40(-3.02%)
May 28, 2008 77.94 80.04 76.71 79.41 6,103,958 +0.75(+0.96%)
May 27, 2008 79.08 79.63 77.88 78.65 5,786,165 -0.38(-0.48%)
May 26, 2008 82.64 82.64 78.13 79.03 0 +0.00(+0.00%)
May 23, 2008 82.64 82.64 78.13 79.03 7,143,474 -2.94(-3.58%)
May 22, 2008 81.92 83.48 80.92 81.97 6,778,354 +0.01(+0.01%)
May 21, 2008 83.11 84.70 81.74 81.96 8,272,280 -0.87(-1.05%)
May 20, 2008 82.17 83.54 81.19 82.84 6,349,851 +1.42(+1.74%)
May 19, 2008 81.48 82.92 80.64 81.42 7,056,164 +0.57(+0.70%)
May 16, 2008 79.45 81.15 79.45 80.85 6,913,817 +2.03(+2.57%)
May 15, 2008 77.87 79.37 76.95 78.83 6,689,486 +1.55(+2.01%)
May 14, 2008 79.07 79.22 77.13 77.27 5,445,137 -1.29(-1.64%)
May 13, 2008 77.80 79.15 76.90 78.57 5,045,411 +1.11(+1.44%)
May 12, 2008 76.33 77.64 75.81 77.45 4,951,266 +0.37(+0.48%)
May 09, 2008 78.80 78.80 75.89 77.08 6,186,458 -1.07(-1.37%)
May 08, 2008 77.94 78.33 76.22 78.15 7,009,273 +0.55(+0.71%)
May 07, 2008 81.93 81.93 77.43 77.60 9,923,166 -2.55(-3.18%)
May 06, 2008 77.69 80.42 76.59 80.15 7,175,803 +3.87(+5.07%)
May 05, 2008 75.29 76.89 75.08 76.28 4,207,864 +1.62(+2.17%)
May 02, 2008 73.38 75.88 73.38 74.66 6,044,529 +1.42(+1.94%)
May 01, 2008 74.50 75.00 70.91 73.24 7,564,258 -2.29(-3.03%)
Apr 30, 2008 75.62 76.56 73.94 75.54 6,406,097 +0.23(+0.30%)
Apr 29, 2008 77.83 77.93 75.10 75.31 4,592,059 -3.30(-4.20%)
Apr 28, 2008 79.57 79.87 78.19 78.61 4,356,744 -0.39(-0.49%)
Apr 25, 2008 78.53 79.05 76.74 79.00 5,568,254 +2.26(+2.94%)
Apr 24, 2008 79.40 79.40 76.49 76.74 5,522,297 -2.81(-3.53%)
Apr 23, 2008 80.60 80.60 78.61 79.55 5,319,536 -0.96(-1.19%)
Apr 22, 2008 79.37 81.70 79.22 80.51 7,529,639 +1.31(+1.66%)
Apr 21, 2008 79.11 79.77 77.94 79.20 4,055,329 +0.33(+0.42%)
Apr 18, 2008 76.61 78.97 76.61 78.87 5,189,144 +1.51(+1.95%)
Apr 17, 2008 77.31 78.47 76.63 77.36 5,643,756 -0.33(-0.42%)
Apr 16, 2008 76.37 77.81 75.46 77.69 5,239,774 +2.10(+2.78%)
Apr 15, 2008 75.28 76.93 74.52 75.58 4,566,697 +0.94(+1.26%)
Apr 14, 2008 73.70 75.24 73.28 74.64 4,177,571 +1.87(+2.56%)
Apr 11, 2008 73.84 74.66 72.55 72.78 3,885,566 -1.62(-2.18%)
Apr 10, 2008 74.15 75.22 73.47 74.40 4,779,941 -0.24(-0.32%)
Apr 09, 2008 74.34 75.94 74.34 74.64 6,363,291 +0.81(+1.09%)
Apr 08, 2008 71.87 74.23 71.57 73.83 6,023,060 +1.60(+2.21%)
Apr 07, 2008 72.17 73.52 71.71 72.23 5,678,594 +0.73(+1.02%)
Apr 04, 2008 70.51 73.14 70.51 71.50 6,540,280 +1.19(+1.69%)
Apr 03, 2008 71.09 71.57 69.48 70.31 6,311,878 +0.61(+0.87%)
Apr 02, 2008 69.27 70.88 67.66 69.71 6,680,110 +0.43(+0.62%)
Apr 01, 2008 69.39 69.59 67.48 69.28 5,741,194 -0.21(-0.31%)
Mar 31, 2008 69.49 70.35 68.49 69.49 7,240,568 +0.01(+0.01%)
Mar 28, 2008 70.57 71.49 69.10 69.49 8,241,687 -0.61(-0.86%)
Mar 27, 2008 71.53 72.01 70.01 70.09 6,922,839 -1.57(-2.19%)
Mar 26, 2008 68.67 72.03 68.67 71.67 9,013,732 +3.10(+4.53%)
Mar 25, 2008 66.12 68.81 66.11 68.56 7,418,295 +2.51(+3.80%)
Mar 24, 2008 63.66 66.78 63.66 66.05 5,807,926 +1.91(+2.98%)
Mar 21, 2008 63.28 64.45 61.23 64.14 9,788,933 +0.00(+0.00%)
Mar 20, 2008 63.28 64.45 61.23 64.14 9,788,783 -0.31(-0.48%)
Mar 19, 2008 68.57 68.91 64.23 64.45 8,133,763 -4.48(-6.49%)
Mar 18, 2008 67.50 69.09 67.08 68.92 5,826,094 +2.77(+4.19%)
Mar 17, 2008 67.17 67.85 64.55 66.15 8,365,751 -2.46(-3.59%)
Mar 14, 2008 69.59 69.94 67.30 68.61 7,977,753 -0.97(-1.40%)
Mar 13, 2008 67.18 70.59 66.78 69.59 9,196,773 +1.58(+2.32%)
Mar 12, 2008 68.62 69.77 67.44 68.01 6,091,288 -1.17(-1.69%)
Mar 11, 2008 68.02 69.22 67.12 69.18 6,289,805 +2.52(+3.79%)
Mar 10, 2008 66.74 67.69 65.55 66.66 7,115,708 -0.33(-0.49%)
Mar 07, 2008 67.16 67.74 65.54 66.98 7,778,541 -0.85(-1.25%)
Mar 06, 2008 68.88 69.57 67.32 67.83 7,802,887 -1.25(-1.80%)
Mar 05, 2008 68.08 69.17 67.78 69.07 6,646,246 +1.11(+1.64%)
Mar 04, 2008 68.75 69.88 66.23 67.96 8,934,353 -1.29(-1.87%)
Mar 03, 2008 68.47 69.99 68.02 69.25 5,726,205 +0.83(+1.22%)
Feb 29, 2008 69.58 70.32 67.70 68.42 6,811,259 -2.21(-3.13%)
Feb 28, 2008 67.14 71.37 67.14 70.63 11,303,580 +3.58(+5.34%)
Feb 27, 2008 67.93 68.94 66.82 67.05 7,894,954 -1.33(-1.95%)
Feb 26, 2008 66.88 68.49 66.52 68.38 8,144,317 +1.05(+1.56%)
Feb 25, 2008 65.19 67.46 65.04 67.33 10,559,562 +2.31(+3.56%)
Feb 22, 2008 64.26 65.13 62.99 65.02 6,369,580 +1.15(+1.79%)
Feb 21, 2008 65.99 66.22 63.68 63.87 8,989,594 -2.46(-3.71%)
Feb 20, 2008 63.95 66.52 63.44 66.33 8,791,613 +2.25(+3.51%)
Feb 19, 2008 63.28 64.68 62.71 64.08 8,216,950 +2.00(+3.22%)
Feb 18, 2008 62.66 62.66 61.36 62.08 0 +0.00(+0.00%)
Feb 15, 2008 62.66 62.66 61.36 62.08 5,971,253 -0.31(-0.50%)
Feb 14, 2008 62.15 63.28 62.15 62.39 6,300,955 +0.38(+0.61%)
Feb 13, 2008 61.14 62.28 61.14 62.01 5,351,613 +0.74(+1.21%)
Feb 12, 2008 62.32 63.09 60.59 61.27 6,933,810 -1.13(-1.81%)
Feb 11, 2008 59.76 62.54 59.66 62.41 8,989,738 +2.75(+4.61%)
Feb 08, 2008 58.37 59.95 58.37 59.66 6,633,284 +1.10(+1.88%)
Feb 07, 2008 57.00 59.00 56.63 58.56 5,968,115 +1.13(+1.97%)
Feb 06, 2008 57.92 58.84 56.13 57.42 8,203,101 +1.09(+1.94%)
Feb 05, 2008 56.63 57.95 56.33 56.33 5,099,322 -1.83(-3.15%)
Feb 04, 2008 57.80 58.72 57.28 58.16 3,059,238 +0.37(+0.63%)
Feb 01, 2008 56.65 58.02 56.47 57.80 5,768,423 +1.15(+2.02%)
Jan 31, 2008 55.31 57.10 54.39 56.65 5,040,681 +0.57(+1.01%)
Jan 30, 2008 55.23 57.51 55.23 56.09 5,673,854 +0.73(+1.31%)
Jan 29, 2008 55.85 56.18 55.15 55.36 4,339,367 -0.34(-0.61%)
Jan 28, 2008 53.73 55.75 53.56 55.70 5,327,546 +1.70(+3.15%)
Jan 25, 2008 54.79 55.93 53.54 54.00 6,389,297 -0.16(-0.30%)
Jan 24, 2008 53.29 54.44 52.66 54.16 7,750,878 +1.04(+1.96%)
Jan 23, 2008 51.95 53.18 49.66 53.12 9,782,976 +0.31(+0.58%)
Jan 22, 2008 51.22 53.67 50.74 52.81 7,639,770 -1.70(-3.12%)
Jan 21, 2008 54.02 55.14 53.46 54.51 0 +0.00(+0.00%)
Jan 18, 2008 54.02 55.14 53.46 54.51 7,811,707 +0.76(+1.41%)
Jan 17, 2008 56.21 57.19 53.53 53.75 7,215,310 -2.25(-4.02%)
Jan 16, 2008 57.77 58.08 55.12 56.01 7,241,257 -2.14(-3.69%)
Jan 15, 2008 58.96 59.44 57.90 58.15 5,240,421 -1.93(-3.22%)
Jan 14, 2008 58.42 60.46 58.42 60.08 4,934,458 +2.02(+3.48%)
Jan 11, 2008 58.76 59.10 57.76 58.06 4,283,251 -0.99(-1.67%)
Jan 10, 2008 58.92 59.37 58.04 59.05 4,852,416 -0.43(-0.72%)
Jan 09, 2008 58.10 59.60 58.10 59.48 5,194,398 +1.36(+2.34%)
Jan 08, 2008 60.52 60.74 57.95 58.12 6,224,573 -1.70(-2.84%)
Jan 07, 2008 60.60 60.69 59.10 59.82 5,103,827 -0.33(-0.55%)
Jan 04, 2008 61.26 61.91 59.98 60.15 4,598,270 -1.76(-2.84%)
Jan 03, 2008 60.78 62.61 60.78 61.91 5,013,041 +0.84(+1.37%)
Jan 02, 2008 59.94 61.37 59.59 61.07 6,026,811 +1.85(+3.12%)
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.