Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.62 40.89 40.13 40.36 57,031,680 +0.07(+0.17%)
May 28, 2009 39.89 40.62 39.65 40.29 47,767,088 +0.54(+1.36%)
May 27, 2009 40.62 41.10 39.67 39.75 39,536,716 -0.88(-2.16%)
May 26, 2009 39.80 40.71 39.52 40.63 50,524,900 +0.57(+1.42%)
May 22, 2009 39.94 40.55 39.80 40.06 32,000,504 +0.26(+0.64%)
May 21, 2009 40.00 40.15 39.57 39.80 41,287,156 -0.71(-1.75%)
May 20, 2009 40.92 41.55 40.36 40.51 49,056,112 -0.53(-1.29%)
May 19, 2009 40.92 41.40 40.78 41.04 35,827,196 +0.01(+0.03%)
May 18, 2009 40.59 41.18 40.45 41.03 43,057,648 +0.81(+2.01%)
May 15, 2009 40.34 40.59 39.92 40.22 45,901,200 -0.38(-0.93%)
May 14, 2009 40.46 40.79 38.18 40.60 36,594,524 -0.01(-0.01%)
May 13, 2009 40.73 41.07 40.41 40.61 44,693,876 -0.15(-0.37%)
May 12, 2009 40.61 41.44 40.48 40.76 48,688,360 +0.44(+1.10%)
May 11, 2009 40.44 40.53 40.06 40.32 40,748,600 -0.89(-2.16%)
May 08, 2009 40.39 41.46 40.38 41.21 61,662,508 +1.09(+2.71%)
May 07, 2009 40.16 40.18 39.35 40.12 55,913,180 +0.20(+0.51%)
May 06, 2009 39.60 39.93 39.25 39.91 52,928,616 +0.54(+1.37%)
May 05, 2009 39.62 39.76 39.09 39.37 34,210,068 -0.32(-0.81%)
May 04, 2009 39.87 40.11 39.38 39.69 46,917,432 +0.11(+0.28%)
May 01, 2009 39.07 39.61 38.46 39.58 47,055,400 +0.78(+2.01%)
Apr 30, 2009 39.95 40.01 38.54 38.80 60,208,244 -0.94(-2.36%)
Apr 29, 2009 39.18 39.94 39.06 39.74 49,759,808 +0.62(+1.58%)
Apr 28, 2009 38.04 39.42 38.04 39.12 47,115,336 +0.63(+1.65%)
Apr 27, 2009 38.00 38.79 37.86 38.49 45,673,292 -0.26(-0.66%)
Apr 24, 2009 38.53 38.99 38.36 38.74 55,588,524 +0.50(+1.31%)
Apr 23, 2009 38.01 38.27 37.54 38.24 50,194,768 +0.56(+1.48%)
Apr 22, 2009 38.20 38.32 37.57 37.68 53,395,684 -0.86(-2.22%)
Apr 21, 2009 38.00 38.58 37.75 38.54 55,385,332 +0.54(+1.42%)
Apr 20, 2009 38.42 38.65 37.93 38.00 54,767,552 -0.85(-2.19%)
Apr 17, 2009 39.48 39.61 38.75 38.85 56,025,628 -0.38(-0.98%)
Apr 16, 2009 39.93 39.93 38.89 39.23 47,964,708 -0.42(-1.07%)
Apr 15, 2009 39.34 39.87 39.13 39.66 42,174,396 +0.26(+0.65%)
Apr 14, 2009 39.13 39.53 38.62 39.40 56,191,668 -0.19(-0.47%)
Apr 13, 2009 39.95 40.19 39.44 39.59 47,954,476 -1.06(-2.61%)
Apr 09, 2009 40.71 40.98 40.32 40.65 46,169,148 +0.51(+1.28%)
Apr 08, 2009 39.91 40.50 39.51 40.13 44,711,516 +0.15(+0.36%)
Apr 07, 2009 40.18 40.30 39.59 39.99 48,170,808 -0.78(-1.91%)
Apr 06, 2009 40.54 40.99 40.16 40.77 46,723,240 -0.23(-0.55%)
Apr 03, 2009 40.60 41.20 40.39 41.00 45,894,000 +0.11(+0.27%)
Apr 02, 2009 41.16 41.41 40.57 40.89 65,570,652 +0.59(+1.47%)
Apr 01, 2009 39.02 40.44 38.70 40.29 67,657,472 +0.66(+1.66%)
Mar 31, 2009 40.18 40.36 39.42 39.63 70,661,024 -0.31(-0.77%)
Mar 30, 2009 39.89 40.07 39.33 39.94 55,345,260 -1.51(-3.65%)
Mar 26, 2009 41.14 41.61 40.64 41.46 64,830,984 +0.62(+1.52%)
Mar 25, 2009 40.57 41.42 40.02 40.83 63,125,096 +0.45(+1.12%)
Mar 24, 2009 40.51 41.14 40.25 40.38 55,180,580 -0.67(-1.63%)
Mar 23, 2009 40.10 41.22 39.93 41.05 88,915,448 +2.58(+6.72%)
Mar 20, 2009 39.95 40.41 38.22 38.46 115,571,600 -1.58(-3.95%)
Mar 19, 2009 40.97 40.99 39.54 40.05 66,307,684 -0.21(-0.52%)
Mar 18, 2009 39.87 40.74 38.91 40.26 71,973,872 +0.05(+0.12%)
Mar 17, 2009 38.88 40.26 38.62 40.21 52,988,168 +1.23(+3.17%)
Mar 16, 2009 39.02 39.71 38.74 38.98 57,720,440 -0.13(-0.34%)
Mar 13, 2009 39.22 39.36 38.63 39.11 0 +0.03(+0.07%)
Mar 12, 2009 38.42 39.28 38.25 39.08 69,468,392 +0.80(+2.10%)
Mar 11, 2009 39.22 39.55 38.03 38.28 64,376,436 -0.94(-2.40%)
Mar 10, 2009 38.17 39.27 38.03 39.22 88,783,848 +1.64(+4.37%)
Mar 09, 2009 36.60 38.40 36.59 37.58 73,413,080 +0.31(+0.84%)
Mar 06, 2009 36.65 37.59 36.00 37.27 0 +1.05(+2.91%)
Mar 05, 2009 37.35 37.59 36.16 36.21 86,333,440 -2.01(-5.27%)
Mar 04, 2009 38.16 38.73 37.71 38.23 88,516,024 +0.15(+0.40%)
Mar 02, 2009 38.99 39.24 37.98 38.07 94,204,760 -1.44(-3.65%)
Feb 27, 2009 40.62 40.87 39.52 39.52 0 -1.82(-4.41%)
Feb 26, 2009 41.77 42.77 41.25 41.34 63,939,248 -0.59(-1.42%)
Feb 25, 2009 41.55 42.77 41.03 41.93 95,309,784 -0.02(-0.06%)
Feb 24, 2009 40.58 42.07 40.54 41.96 83,999,304 +1.62(+4.03%)
Feb 23, 2009 42.05 42.37 40.19 40.33 69,270,664 -1.12(-2.71%)
Feb 20, 2009 41.29 42.03 40.86 41.46 73,559,624 -0.54(-1.29%)
Feb 19, 2009 41.83 42.46 41.77 42.00 53,665,340 +0.13(+0.31%)
Feb 18, 2009 41.62 42.24 41.48 41.87 58,984,624 +0.38(+0.93%)
Feb 17, 2009 42.32 42.43 41.42 41.48 71,894,800 -1.93(-4.44%)
Feb 13, 2009 43.64 43.99 43.32 43.41 52,213,328 -0.37(-0.84%)
Feb 12, 2009 42.82 43.80 42.31 43.78 73,638,120 +0.37(+0.86%)
Feb 11, 2009 44.59 44.68 42.84 43.41 82,301,232 -0.91(-2.05%)
Feb 10, 2009 46.14 46.33 44.05 44.31 75,319,752 -1.94(-4.20%)
Feb 09, 2009 46.79 46.85 45.80 46.26 47,703,008 -0.50(-1.07%)
Feb 06, 2009 45.87 46.85 45.80 46.76 62,550,268 +0.33(+0.70%)
Feb 05, 2009 45.15 46.51 44.48 46.43 68,038,728 +1.23(+2.73%)
Feb 04, 2009 45.72 45.91 44.84 45.20 50,865,196 -0.27(-0.59%)
Feb 03, 2009 44.73 45.77 44.62 45.47 67,992,128 +0.83(+1.86%)
Feb 02, 2009 44.27 44.88 44.03 44.63 62,049,916 +0.12(+0.27%)
Jan 30, 2009 45.54 45.91 44.23 44.51 0 -0.30(-0.68%)
Jan 29, 2009 45.15 45.40 44.60 44.81 66,916,192 -1.31(-2.84%)
Jan 28, 2009 46.19 46.33 44.90 46.12 77,931,640 +0.19(+0.42%)
Jan 27, 2009 45.55 46.23 45.17 45.93 66,167,216 +0.19(+0.41%)
Jan 26, 2009 45.79 46.66 45.32 45.75 73,467,904 +0.33(+0.72%)
Jan 23, 2009 44.46 45.86 44.10 45.42 79,076,680 -0.11(-0.24%)
Jan 22, 2009 45.22 45.93 44.58 45.53 69,070,888 -0.60(-1.30%)
Jan 21, 2009 44.38 46.20 44.23 46.13 74,428,856 +1.73(+3.89%)
Jan 20, 2009 44.86 45.76 44.23 44.40 73,605,688 -1.05(-2.32%)
Jan 16, 2009 45.17 45.66 44.53 45.45 78,229,016 +0.84(+1.88%)
Jan 15, 2009 43.48 44.64 43.07 44.62 95,515,976 +0.91(+2.08%)
Jan 14, 2009 44.84 44.99 43.25 43.71 82,675,720 -1.64(-3.62%)
Jan 13, 2009 44.50 45.59 44.50 45.35 80,955,896 +0.80(+1.80%)
Jan 12, 2009 44.55 45.12 44.24 44.55 65,484,524 -0.60(-1.33%)
Jan 09, 2009 45.91 46.12 45.04 45.15 56,463,740 -0.88(-1.92%)
Jan 08, 2009 45.34 46.31 45.34 46.03 52,947,408 +0.49(+1.07%)
Jan 07, 2009 46.12 46.67 45.14 45.54 60,732,244 -1.19(-2.55%)
Jan 06, 2009 47.81 48.15 46.34 46.73 72,110,296 -0.77(-1.63%)
Jan 05, 2009 47.30 47.97 46.96 47.51 74,500,736 -0.01(-0.01%)
Jan 02, 2009 46.59 47.79 45.92 47.51 61,556,184 +1.05(+2.27%)
Jan 01, 2009 45.64 46.90 45.56 46.46 0 +0.00(+0.00%)
Dec 31, 2008 45.64 46.90 45.56 46.46 51,596,608 +0.72(+1.58%)
Dec 30, 2008 45.41 46.09 45.15 45.74 43,165,228 +0.33(+0.73%)
Dec 29, 2008 45.56 45.72 44.87 45.41 39,263,280 +0.48(+1.08%)
Dec 26, 2008 44.26 45.05 44.26 44.92 29,314,686 +0.82(+1.86%)
Dec 24, 2008 43.43 44.29 43.33 44.10 19,468,084 +0.40(+0.91%)
Dec 23, 2008 43.94 44.44 43.37 43.71 56,283,832 +0.11(+0.25%)
Dec 22, 2008 43.77 44.16 42.64 43.60 70,484,472 -0.06(-0.15%)
Dec 19, 2008 44.70 45.59 43.66 43.66 117,663,560 -1.15(-2.57%)
Dec 18, 2008 46.88 47.13 44.35 44.81 102,566,008 -2.36(-5.01%)
Dec 17, 2008 48.06 48.45 47.18 47.18 89,005,840 -1.21(-2.50%)
Dec 16, 2008 46.80 48.68 46.60 48.39 100,474,104 +1.86(+3.99%)
Dec 15, 2008 47.33 47.43 45.90 46.53 74,589,312 -0.29(-0.62%)
Dec 12, 2008 45.42 47.14 45.30 46.82 76,174,280 +0.25(+0.54%)
Dec 11, 2008 46.75 47.68 46.22 46.57 86,024,352 -0.03(-0.06%)
Dec 10, 2008 46.11 47.56 45.90 46.60 75,754,576 +1.09(+2.39%)
Dec 09, 2008 45.99 46.34 45.11 45.51 80,869,048 -0.81(-1.76%)
Dec 08, 2008 45.74 46.59 45.51 46.33 88,634,712 +1.75(+3.92%)
Dec 05, 2008 44.04 45.38 42.30 44.58 111,702,656 +0.19(+0.43%)
Dec 04, 2008 45.13 45.98 43.66 44.39 112,294,776 -1.55(-3.37%)
Dec 03, 2008 45.01 46.23 44.07 45.94 98,726,280 +0.77(+1.70%)
Dec 02, 2008 43.99 45.40 43.61 45.17 93,912,264 +1.92(+4.44%)
Dec 01, 2008 45.33 45.38 43.25 43.25 95,515,528 -3.40(-7.29%)
Nov 28, 2008 46.48 46.82 46.09 46.65 33,757,148 -0.43(-0.91%)
Nov 26, 2008 45.04 47.16 44.57 47.08 80,247,896 +1.62(+3.56%)
Nov 25, 2008 45.62 46.30 43.88 45.46 97,259,144 -0.40(-0.88%)
Nov 24, 2008 44.71 46.69 43.83 45.86 128,851,360 +1.74(+3.94%)
Nov 21, 2008 40.61 44.35 40.25 44.12 145,291,600 +4.25(+10.66%)
Nov 20, 2008 41.81 43.89 39.75 39.87 131,960,216 -2.86(-6.69%)
Nov 19, 2008 44.35 44.89 42.52 42.73 98,706,136 -1.69(-3.81%)
Nov 18, 2008 42.78 44.81 42.50 44.42 99,290,184 +1.72(+4.02%)
Nov 17, 2008 42.78 44.50 42.49 42.71 83,635,528 -0.17(-0.41%)
Nov 14, 2008 42.95 45.25 41.85 42.88 0 -1.01(-2.29%)
Nov 13, 2008 40.47 44.52 39.31 43.89 124,924,576 +3.77(+9.40%)
Nov 12, 2008 41.53 42.03 39.98 40.12 86,805,576 -2.17(-5.12%)
Nov 11, 2008 42.35 43.16 41.67 42.28 72,177,840 -0.80(-1.85%)
Nov 10, 2008 43.71 44.14 42.37 43.08 64,290,352 +0.04(+0.09%)
Nov 07, 2008 41.02 43.99 41.02 43.04 76,789,784 +2.32(+5.70%)
Nov 06, 2008 42.56 43.00 40.39 40.72 90,834,320 -2.17(-5.06%)
Nov 05, 2008 44.38 45.01 42.39 42.89 77,993,944 -2.21(-4.90%)
Nov 04, 2008 43.73 45.37 43.69 45.10 82,917,512 +1.86(+4.31%)
Nov 03, 2008 42.75 43.75 42.20 43.24 60,922,728 +0.10(+0.23%)
Oct 31, 2008 43.28 45.02 42.63 43.14 90,783,904 -0.54(-1.24%)
Oct 30, 2008 43.65 44.09 41.58 43.68 96,492,432 +0.23(+0.54%)
Oct 29, 2008 43.57 45.39 42.52 43.45 107,743,680 -0.12(-0.28%)
Oct 28, 2008 40.08 43.91 39.03 43.57 118,638,480 +5.10(+13.27%)
Oct 27, 2008 39.33 41.31 37.83 38.46 83,807,640 -1.72(-4.27%)
Oct 24, 2008 37.25 41.31 37.25 40.18 93,865,944 -0.79(-1.92%)
Oct 23, 2008 38.34 40.97 37.48 40.97 111,130,152 +3.39(+9.01%)
Oct 22, 2008 40.01 40.37 37.19 37.58 89,500,424 -4.03(-9.69%)
Oct 21, 2008 42.17 43.26 40.28 41.61 75,239,744 -2.03(-4.65%)
Oct 20, 2008 40.96 43.65 40.59 43.64 77,103,240 +4.05(+10.21%)
Oct 17, 2008 39.02 42.16 38.18 39.60 0 -0.82(-2.03%)
Oct 16, 2008 36.85 40.55 34.44 40.42 134,213,456 +4.13(+11.39%)
Oct 15, 2008 41.18 41.18 35.69 36.29 105,235,168 -5.88(-13.95%)
Oct 14, 2008 43.68 44.03 39.99 42.17 110,182,312 -0.36(-0.85%)
Oct 13, 2008 37.77 42.92 37.18 42.53 111,451,368 +6.24(+17.19%)
Oct 10, 2008 37.17 38.45 32.89 36.29 193,994,208 -3.28(-8.29%)
Oct 09, 2008 45.16 45.66 39.27 39.58 118,151,128 -5.14(-11.50%)
Oct 08, 2008 43.56 46.21 43.07 44.72 128,766,560 +0.45(+1.01%)
Oct 07, 2008 45.40 46.49 43.63 44.27 107,889,792 -0.73(-1.62%)
Oct 06, 2008 44.03 45.11 42.91 45.00 113,294,584 -0.36(-0.80%)
Oct 03, 2008 45.31 47.58 45.13 45.36 0 +0.26(+0.57%)
Oct 02, 2008 45.26 46.22 44.49 45.11 75,773,312 -0.63(-1.37%)
Oct 01, 2008 44.92 46.11 43.61 45.73 58,998,292 +0.54(+1.18%)
Sep 30, 2008 44.01 45.75 43.75 45.20 72,221,392 +2.10(+4.86%)
Sep 29, 2008 45.93 46.56 43.10 43.10 98,983,000 -3.84(-8.17%)
Sep 26, 2008 46.00 47.16 45.75 46.94 0 -0.01(-0.02%)
Sep 25, 2008 45.71 47.32 45.69 46.95 62,102,040 +1.54(+3.38%)
Sep 24, 2008 45.37 46.27 44.83 45.41 47,318,588 +0.20(+0.44%)
Sep 23, 2008 45.73 68.21 45.15 45.22 47,885,708 -0.69(-1.51%)
Sep 22, 2008 46.68 47.61 45.70 45.91 54,981,440 -0.42(-0.92%)
Sep 19, 2008 46.85 47.72 45.52 46.33 0 +1.08(+2.39%)
Sep 18, 2008 44.40 45.25 43.39 45.25 82,870,736 +1.44(+3.28%)
Sep 17, 2008 44.00 46.05 43.55 43.81 74,720,400 -0.67(-1.50%)
Sep 16, 2008 41.90 44.67 41.62 44.48 72,070,128 +1.85(+4.34%)
Sep 15, 2008 43.62 45.34 42.63 42.63 69,049,064 -2.47(-5.48%)
Sep 12, 2008 43.95 45.22 43.95 45.11 49,228,452 +1.13(+2.57%)
Sep 11, 2008 43.39 44.09 42.85 43.98 61,236,752 +0.18(+0.41%)
Sep 10, 2008 43.00 44.12 42.80 43.80 53,950,424 +1.16(+2.72%)
Sep 09, 2008 44.27 44.81 42.64 42.64 66,105,180 -2.04(-4.57%)
Sep 08, 2008 44.67 45.13 44.23 44.68 53,648,344 +0.67(+1.52%)
Sep 05, 2008 44.23 44.46 43.47 44.01 0 -0.30(-0.68%)
Sep 04, 2008 45.21 45.59 44.06 44.31 55,327,308 -1.09(-2.41%)
Sep 03, 2008 44.82 45.75 44.82 45.41 46,417,140 +0.41(+0.91%)
Sep 02, 2008 45.42 45.91 44.98 45.00 54,447,676 -1.57(-3.36%)
Aug 29, 2008 47.43 47.43 46.57 46.57 0 -0.68(-1.44%)
Aug 28, 2008 47.18 47.25 46.50 47.25 34,858,156 +0.41(+0.88%)
Aug 27, 2008 46.95 47.30 46.56 46.83 35,010,088 +0.30(+0.65%)
Aug 26, 2008 45.87 46.56 45.87 46.53 32,220,906 +0.72(+1.58%)
Aug 25, 2008 46.72 46.89 45.77 45.81 35,455,008 -0.93(-1.98%)
Aug 22, 2008 46.56 46.97 46.07 46.73 0 -0.03(-0.06%)
Aug 21, 2008 46.14 47.11 45.98 46.76 42,334,096 +0.90(+1.95%)
Aug 20, 2008 45.71 46.36 45.04 45.87 44,621,776 +0.50(+1.10%)
Aug 19, 2008 44.45 45.55 44.45 45.37 38,027,676 +0.83(+1.86%)
Aug 18, 2008 45.08 45.43 44.41 44.54 39,422,772 -0.31(-0.70%)
Aug 15, 2008 44.87 44.98 44.34 44.85 0 -0.22(-0.49%)
Aug 14, 2008 45.16 45.48 44.76 45.08 44,413,000 -0.42(-0.92%)
Aug 13, 2008 44.70 45.76 44.70 45.49 52,653,884 +0.75(+1.68%)
Aug 12, 2008 45.73 45.77 44.53 44.74 44,666,384 -0.74(-1.64%)
Aug 11, 2008 45.70 45.95 44.84 45.49 41,776,444 -0.33(-0.71%)
Aug 08, 2008 44.76 45.89 44.41 45.82 50,373,500 +0.74(+1.65%)
Aug 07, 2008 45.79 46.04 44.99 45.07 43,509,776 -0.52(-1.14%)
Aug 06, 2008 45.69 45.77 44.95 45.59 52,904,640 -0.01(-0.03%)
Aug 05, 2008 44.52 45.60 44.35 45.60 68,878,032 +1.02(+2.28%)
Aug 04, 2008 46.34 46.64 44.31 44.58 65,097,176 -1.82(-3.91%)
Aug 01, 2008 46.88 47.20 46.24 46.40 49,427,304 -0.41(-0.88%)
Jul 31, 2008 47.62 48.04 46.67 46.81 70,222,224 -2.30(-4.68%)
Jul 30, 2008 47.08 49.33 46.87 49.11 62,235,016 +2.03(+4.30%)
Jul 29, 2008 47.08 47.26 46.41 47.08 44,410,036 +0.13(+0.27%)
Jul 28, 2008 47.65 47.86 46.94 46.96 41,267,012 -0.59(-1.25%)
Jul 25, 2008 47.15 47.96 47.00 47.55 47,246,820 +0.52(+1.11%)
Jul 24, 2008 47.26 47.70 46.40 47.03 63,137,964 -0.11(-0.23%)
Jul 23, 2008 48.29 48.31 46.91 47.14 53,299,464 -1.09(-2.26%)
Jul 22, 2008 48.05 48.44 47.47 48.22 47,912,888 -0.07(-0.14%)
Jul 21, 2008 47.63 48.29 47.21 48.29 42,621,016 +0.84(+1.77%)
Jul 18, 2008 46.93 47.46 46.52 47.46 62,093,992 +0.70(+1.51%)
Jul 17, 2008 47.32 47.60 46.04 46.75 67,319,080 -0.28(-0.59%)
Jul 16, 2008 47.66 47.72 46.22 47.03 69,429,968 -0.80(-1.68%)
Jul 15, 2008 49.85 49.86 47.65 47.83 58,906,836 -1.88(-3.78%)
Jul 14, 2008 50.05 50.33 49.17 49.71 37,031,820 -0.03(-0.07%)
Jul 11, 2008 50.22 50.42 49.07 49.75 50,564,128 -0.34(-0.67%)
Jul 10, 2008 49.06 50.09 48.75 50.09 53,183,140 +1.02(+2.08%)
Jul 09, 2008 50.14 50.75 48.96 49.07 49,968,584 -0.95(-1.90%)
Jul 08, 2008 50.12 50.51 49.39 50.02 61,694,260 -0.59(-1.16%)
Jul 07, 2008 51.13 51.73 50.27 50.60 50,932,484 -0.77(-1.50%)
Jul 04, 2008 51.20 52.11 50.58 51.37 39,733,720 +0.00(+0.00%)
Jul 03, 2008 51.20 52.11 50.58 51.37 39,733,720 +0.50(+0.98%)
Jul 02, 2008 51.51 52.16 50.77 50.87 58,898,348 -0.55(-1.06%)
Jul 01, 2008 51.14 51.42 50.49 51.42 44,716,580 +0.13(+0.25%)
Jun 30, 2008 50.52 51.33 50.52 51.29 46,191,936 +0.92(+1.83%)
Jun 27, 2008 50.54 50.95 50.13 50.37 48,596,536 +0.08(+0.16%)
Jun 26, 2008 51.04 51.52 50.27 50.29 45,257,096 -0.69(-1.36%)
Jun 25, 2008 50.78 51.51 50.02 50.98 46,545,428 +0.40(+0.78%)
Jun 24, 2008 50.94 51.22 50.25 50.59 37,090,204 -0.45(-0.89%)
Jun 23, 2008 49.53 51.04 49.52 51.04 40,551,320 +1.62(+3.29%)
Jun 20, 2008 50.23 50.30 49.34 49.42 62,174,496 -0.51(-1.03%)
Jun 19, 2008 51.24 51.33 49.76 49.93 45,711,524 -1.19(-2.32%)
Jun 18, 2008 51.26 51.60 50.75 51.12 40,377,136 -0.46(-0.89%)
Jun 17, 2008 51.14 51.79 50.91 51.58 37,846,172 +0.37(+0.72%)
Jun 16, 2008 51.50 51.63 51.09 51.21 31,793,888 -0.22(-0.42%)
Jun 13, 2008 50.36 51.45 50.24 51.43 36,169,412 +0.76(+1.49%)
Jun 12, 2008 51.20 51.47 50.53 50.67 55,436,416 -0.90(-1.75%)
Jun 11, 2008 51.68 52.03 51.08 51.57 41,382,940 +0.42(+0.82%)
Jun 10, 2008 51.20 51.79 50.53 51.15 46,873,184 -0.69(-1.32%)
Jun 09, 2008 50.99 51.87 50.73 51.84 41,636,932 +1.33(+2.63%)
Jun 06, 2008 52.26 52.67 50.44 50.51 58,979,188 -1.47(-2.82%)
Jun 05, 2008 50.20 51.98 50.12 51.98 52,011,356 +2.07(+4.15%)
Jun 04, 2008 49.64 50.48 49.47 49.91 58,609,072 +0.02(+0.05%)
Jun 03, 2008 51.03 51.37 49.83 49.88 54,102,208 -1.22(-2.39%)
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.