Exxon Mobil (NY: XOM )

116.38 +1.11 (+0.96%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.76 53.91 53.47 53.57 23,113,428 +0.06(+0.11%)
Aug 30, 2012 53.62 53.83 53.40 53.51 14,530,098 -0.43(-0.80%)
Aug 29, 2012 54.04 54.11 53.84 53.94 13,652,524 +0.10(+0.18%)
Aug 27, 2012 54.04 54.12 53.76 53.84 13,448,450 -0.19(-0.35%)
Aug 24, 2012 53.48 54.18 53.34 54.03 15,909,561 +0.45(+0.85%)
Aug 23, 2012 53.87 53.87 53.37 53.57 15,751,057 -0.26(-0.48%)
Aug 22, 2012 53.51 53.94 53.40 53.83 16,558,398 +0.17(+0.31%)
Aug 21, 2012 54.08 54.25 53.54 53.67 17,547,084 -0.30(-0.56%)
Aug 20, 2012 54.04 54.13 53.77 53.97 14,363,659 -0.28(-0.51%)
Aug 17, 2012 54.54 54.56 54.10 54.24 18,216,286 -0.17(-0.30%)
Aug 16, 2012 54.11 54.53 53.97 54.41 18,434,054 +0.41(+0.76%)
Aug 15, 2012 54.11 54.41 53.94 54.00 13,868,907 -0.12(-0.23%)
Aug 14, 2012 54.10 54.39 53.94 54.12 14,138,782 +0.04(+0.07%)
Aug 13, 2012 54.06 54.14 53.86 54.08 14,204,689 -0.18(-0.34%)
Aug 10, 2012 53.79 54.30 53.48 54.27 18,170,826 +0.15(+0.27%)
Aug 09, 2012 53.90 54.29 53.70 54.12 19,904,852 +0.30(+0.56%)
Aug 08, 2012 53.50 53.95 53.45 53.82 21,101,036 +0.22(+0.41%)
Aug 07, 2012 53.58 53.65 53.45 53.60 20,339,370 +0.29(+0.54%)
Aug 06, 2012 53.37 53.58 53.26 53.31 15,790,153 -0.06(-0.11%)
Aug 03, 2012 53.08 53.58 52.92 53.37 22,936,642 +1.02(+1.94%)
Aug 02, 2012 52.49 52.89 52.12 52.36 23,833,632 -0.63(-1.19%)
Aug 01, 2012 53.05 53.31 52.54 52.98 23,474,434 +0.04(+0.07%)
Jul 31, 2012 53.26 53.44 52.91 52.95 20,037,566 -0.43(-0.81%)
Jul 30, 2012 53.21 53.55 53.09 53.38 18,344,136 +0.07(+0.13%)
Jul 27, 2012 52.79 53.56 52.12 53.31 39,511,616 +0.57(+1.07%)
Jul 26, 2012 52.16 52.86 51.98 52.75 31,410,560 +0.78(+1.50%)
Jul 25, 2012 51.91 52.16 51.61 51.97 27,173,052 +0.40(+0.78%)
Jul 24, 2012 51.95 51.98 50.91 51.56 22,879,410 -0.38(-0.74%)
Jul 23, 2012 51.70 52.10 51.41 51.95 22,302,232 -0.45(-0.86%)
Jul 20, 2012 52.35 52.52 51.98 52.40 27,619,918 -0.16(-0.30%)
Jul 19, 2012 52.44 52.66 52.20 52.56 24,444,090 +0.00(+0.00%)
Jul 18, 2012 52.03 52.56 51.86 52.56 23,297,908 +0.29(+0.56%)
Jul 17, 2012 51.93 52.32 51.27 52.26 23,061,464 +0.41(+0.80%)
Jul 16, 2012 51.72 52.08 51.61 51.85 18,484,788 -0.26(-0.49%)
Jul 13, 2012 51.48 52.17 51.37 52.11 22,377,576 +0.82(+1.60%)
Jul 12, 2012 50.85 51.55 50.80 51.28 25,533,482 -0.16(-0.31%)
Jul 11, 2012 50.89 51.62 50.75 51.44 30,079,290 +0.77(+1.53%)
Jul 10, 2012 51.26 51.45 50.50 50.67 23,138,370 -0.33(-0.65%)
Jul 09, 2012 51.53 51.55 50.61 51.00 36,680,020 -0.70(-1.36%)
Jul 06, 2012 51.37 51.84 51.33 51.70 21,751,874 -0.47(-0.90%)
Jul 05, 2012 52.02 52.45 51.91 52.17 17,710,418 -0.43(-0.82%)
Jul 03, 2012 52.24 52.60 52.20 52.60 16,060,367 +0.57(+1.10%)
Jul 02, 2012 52.09 52.11 51.54 52.03 23,698,704 -0.14(-0.27%)
Jun 29, 2012 51.69 52.25 51.49 52.17 40,856,156 +1.51(+2.97%)
Jun 28, 2012 50.39 50.88 50.00 50.66 31,396,034 -0.06(-0.12%)
Jun 27, 2012 50.48 51.00 50.42 50.72 25,098,554 +0.49(+0.97%)
Jun 26, 2012 49.69 50.58 49.51 50.23 37,486,808 +0.71(+1.43%)
Jun 25, 2012 49.52 49.65 48.64 49.53 47,182,880 -0.53(-1.06%)
Jun 22, 2012 50.41 50.73 50.06 50.06 139,019,536 +0.00(+0.00%)
Jun 21, 2012 51.84 52.05 50.02 50.06 55,362,268 -1.74(-3.37%)
Jun 20, 2012 51.45 52.06 51.25 51.80 38,177,804 +0.30(+0.58%)
Jun 19, 2012 51.05 51.59 50.79 51.50 34,533,388 +0.84(+1.65%)
Jun 18, 2012 50.30 50.71 50.20 50.67 22,775,602 -0.07(-0.13%)
Jun 15, 2012 50.34 50.87 50.12 50.73 44,862,508 +0.66(+1.33%)
Jun 14, 2012 49.30 50.30 49.22 50.07 27,789,590 +0.91(+1.86%)
Jun 13, 2012 49.34 49.77 48.94 49.16 24,765,016 -0.38(-0.78%)
Jun 12, 2012 49.22 49.69 49.15 49.54 23,230,064 +0.60(+1.23%)
Jun 11, 2012 49.76 49.90 48.88 48.94 29,576,716 -0.35(-0.71%)
Jun 08, 2012 48.82 49.33 48.44 49.28 29,765,586 +0.09(+0.19%)
Jun 07, 2012 49.37 49.52 48.98 49.19 30,196,822 +0.31(+0.64%)
Jun 06, 2012 47.78 48.92 47.60 48.88 39,171,668 +1.57(+3.32%)
Jun 05, 2012 47.30 47.73 47.02 47.31 29,059,582 -0.14(-0.30%)
Jun 04, 2012 47.61 47.70 47.06 47.45 29,051,716 -0.05(-0.12%)
Jun 01, 2012 47.47 47.89 47.23 47.50 37,516,744 -0.43(-0.90%)
May 31, 2012 48.70 48.86 47.80 47.94 63,885,164 -0.71(-1.45%)
May 30, 2012 49.43 49.61 48.52 48.64 32,138,444 -1.30(-2.61%)
May 29, 2012 50.38 50.38 49.58 49.95 26,131,646 -0.09(-0.18%)
May 25, 2012 50.52 50.58 49.80 50.04 20,924,600 -0.32(-0.64%)
May 24, 2012 50.17 50.47 49.81 50.36 23,150,424 +0.35(+0.69%)
May 23, 2012 49.86 50.04 48.75 50.02 28,839,422 +0.05(+0.11%)
May 22, 2012 50.08 50.50 49.70 49.96 22,619,568 -0.05(-0.11%)
May 21, 2012 49.64 50.07 49.42 50.02 22,521,826 +0.35(+0.70%)
May 18, 2012 50.22 50.43 49.40 49.67 35,672,552 -0.27(-0.54%)
May 17, 2012 50.08 50.36 49.80 49.94 29,034,010 -0.16(-0.32%)
May 16, 2012 49.97 50.69 49.86 50.09 24,655,760 +0.23(+0.46%)
May 15, 2012 49.99 50.44 49.70 49.86 25,846,744 -0.20(-0.40%)
May 14, 2012 50.16 50.27 49.97 50.06 20,792,196 -0.60(-1.18%)
May 11, 2012 50.41 51.08 50.32 50.66 19,786,920 +0.16(+0.31%)
May 10, 2012 50.83 50.96 50.33 50.50 21,709,182 +0.06(+0.12%)
May 09, 2012 50.28 50.90 50.18 50.44 28,784,270 -0.43(-0.85%)
May 08, 2012 50.71 51.02 50.20 50.87 32,380,562 -0.28(-0.54%)
May 07, 2012 51.04 51.34 50.92 51.15 19,848,984 -0.05(-0.11%)
May 04, 2012 51.53 51.65 51.10 51.20 24,866,978 -0.65(-1.26%)
May 03, 2012 52.29 52.31 51.65 51.86 16,513,684 -0.33(-0.64%)
May 02, 2012 52.41 52.46 51.97 52.19 18,347,108 -0.51(-0.97%)
May 01, 2012 52.35 52.99 52.15 52.70 22,821,526 +0.42(+0.81%)
Apr 30, 2012 52.05 52.56 51.99 52.28 19,382,130 +0.16(+0.30%)
Apr 27, 2012 52.37 52.49 52.05 52.12 17,332,102 +0.01(+0.01%)
Apr 26, 2012 51.63 52.19 51.56 52.11 28,511,634 -0.47(-0.90%)
Apr 25, 2012 52.46 52.79 51.90 52.59 30,516,430 +0.33(+0.63%)
Apr 24, 2012 51.85 52.31 51.85 52.26 19,212,432 +0.38(+0.72%)
Apr 23, 2012 51.18 52.03 51.10 51.88 25,099,562 +0.24(+0.46%)
Apr 20, 2012 51.80 52.02 51.48 51.65 28,435,426 +0.01(+0.02%)
Apr 19, 2012 51.77 52.02 51.45 51.63 26,384,918 -0.28(-0.55%)
Apr 18, 2012 51.50 52.10 51.48 51.92 21,466,114 +0.18(+0.35%)
Apr 17, 2012 51.25 51.83 51.20 51.74 23,465,576 +0.87(+1.71%)
Apr 16, 2012 50.40 51.10 50.33 50.87 28,945,988 +0.64(+1.28%)
Apr 13, 2012 50.24 50.67 50.17 50.22 22,888,854 -0.39(-0.78%)
Apr 12, 2012 50.04 50.70 49.87 50.62 25,213,490 +0.54(+1.09%)
Apr 11, 2012 50.32 50.47 49.74 50.07 26,188,074 +0.32(+0.65%)
Apr 10, 2012 50.71 50.71 49.58 49.75 33,021,566 -1.04(-2.04%)
Apr 09, 2012 50.85 51.08 50.67 50.79 18,212,078 -0.57(-1.11%)
Apr 05, 2012 51.20 51.70 51.07 51.36 19,740,716 -0.10(-0.19%)
Apr 04, 2012 51.65 51.68 51.16 51.45 28,263,448 -0.51(-0.99%)
Apr 03, 2012 52.52 52.54 51.47 51.97 29,257,908 -0.75(-1.42%)
Apr 02, 2012 52.43 53.08 52.26 52.72 22,880,058 +0.21(+0.39%)
Mar 30, 2012 52.36 52.53 52.13 52.51 21,422,518 +0.39(+0.76%)
Mar 29, 2012 51.66 52.15 51.41 52.12 21,800,180 +0.13(+0.26%)
Mar 28, 2012 52.29 52.36 51.55 51.99 26,682,060 -0.46(-0.88%)
Mar 27, 2012 52.76 52.83 52.40 52.45 20,660,102 -0.25(-0.47%)
Mar 26, 2012 52.18 52.83 52.11 52.69 28,633,360 +0.90(+1.73%)
Mar 23, 2012 51.68 52.06 51.48 51.80 20,741,098 +0.13(+0.26%)
Mar 22, 2012 51.76 52.03 51.53 51.67 22,931,338 -0.41(-0.79%)
Mar 21, 2012 52.43 52.43 51.93 52.08 23,473,076 -0.36(-0.68%)
Mar 20, 2012 52.35 52.74 52.26 52.43 22,484,388 -0.24(-0.45%)
Mar 19, 2012 52.12 52.79 52.09 52.67 17,788,344 +0.33(+0.64%)
Mar 16, 2012 52.19 52.61 52.02 52.34 51,187,368 +0.21(+0.41%)
Mar 15, 2012 52.00 52.19 51.62 52.13 23,987,108 +0.04(+0.08%)
Mar 14, 2012 52.43 52.57 51.91 52.08 26,734,896 -0.51(-0.97%)
Mar 13, 2012 52.00 52.63 51.83 52.59 27,834,798 +0.79(+1.53%)
Mar 12, 2012 51.16 51.92 50.94 51.80 31,403,498 +0.76(+1.48%)
Mar 09, 2012 51.50 51.54 50.89 51.04 28,147,234 -0.32(-0.62%)
Mar 08, 2012 51.47 51.75 51.24 51.36 31,433,200 -0.61(-1.17%)
Mar 07, 2012 52.08 52.14 51.58 51.97 24,388,718 -0.02(-0.04%)
Mar 06, 2012 52.22 52.36 51.72 51.99 27,264,154 -0.70(-1.32%)
Mar 05, 2012 52.17 52.73 52.02 52.68 21,145,556 +0.41(+0.79%)
Mar 02, 2012 52.47 52.52 51.98 52.27 18,740,466 -0.30(-0.58%)
Mar 01, 2012 52.36 52.78 52.32 52.57 20,873,826 +0.20(+0.38%)
Feb 29, 2012 52.95 52.97 52.20 52.37 30,213,604 -0.39(-0.73%)
Feb 28, 2012 52.82 52.94 52.40 52.76 23,646,502 -0.05(-0.10%)
Feb 27, 2012 52.77 53.18 52.54 52.82 21,999,098 -0.07(-0.13%)
Feb 24, 2012 52.90 52.96 52.68 52.88 17,790,050 +0.19(+0.37%)
Feb 23, 2012 52.42 52.78 52.36 52.69 20,487,322 +0.06(+0.11%)
Feb 22, 2012 52.58 52.83 52.46 52.63 19,791,386 +0.21(+0.40%)
Feb 21, 2012 52.09 52.54 52.09 52.42 25,565,338 +0.58(+1.11%)
Feb 17, 2012 52.11 52.14 51.42 51.84 27,424,754 +0.13(+0.25%)
Feb 16, 2012 51.13 51.84 50.91 51.71 24,396,590 +0.78(+1.53%)
Feb 15, 2012 51.38 51.42 50.81 50.93 22,975,696 -0.33(-0.65%)
Feb 14, 2012 51.11 51.29 50.77 51.27 21,407,404 +0.15(+0.30%)
Feb 13, 2012 51.07 51.22 50.79 51.11 18,949,042 +0.38(+0.74%)
Feb 10, 2012 50.87 50.92 50.47 50.74 25,324,968 -0.65(-1.27%)
Feb 09, 2012 51.67 51.88 51.27 51.39 28,198,374 -0.27(-0.52%)
Feb 08, 2012 51.97 52.20 51.30 51.66 24,381,808 -0.33(-0.64%)
Feb 07, 2012 51.32 52.05 51.15 51.99 26,266,998 +0.36(+0.69%)
Feb 06, 2012 51.11 51.70 50.88 51.64 24,910,942 +0.50(+0.98%)
Feb 03, 2012 50.73 51.19 50.61 51.14 26,811,606 +0.84(+1.66%)
Feb 02, 2012 50.75 50.79 50.10 50.30 29,925,482 -0.27(-0.52%)
Feb 01, 2012 50.72 50.92 50.21 50.56 36,975,888 +0.14(+0.27%)
Jan 31, 2012 51.14 51.39 50.26 50.43 45,213,012 -1.05(-2.05%)
Jan 30, 2012 51.35 51.49 50.94 51.48 29,670,538 -0.20(-0.40%)
Jan 27, 2012 51.93 52.09 51.65 51.68 26,534,564 -0.57(-1.08%)
Jan 26, 2012 52.77 52.82 52.09 52.25 26,002,440 -0.27(-0.52%)
Jan 25, 2012 52.25 52.62 51.67 52.52 30,227,310 +0.02(+0.05%)
Jan 24, 2012 52.44 52.52 52.18 52.50 20,531,784 -0.17(-0.33%)
Jan 23, 2012 52.69 52.96 52.41 52.67 25,487,976 -0.01(-0.02%)
Jan 20, 2012 52.44 52.68 52.22 52.68 31,920,674 +0.28(+0.53%)
Jan 19, 2012 51.99 52.53 51.65 52.41 27,205,506 +0.35(+0.67%)
Jan 18, 2012 51.37 52.09 51.16 52.06 27,822,568 +0.46(+0.89%)
Jan 17, 2012 51.64 51.87 51.43 51.60 25,952,182 +0.49(+0.95%)
Jan 13, 2012 50.68 51.14 50.47 51.11 25,825,552 +0.08(+0.17%)
Jan 12, 2012 50.82 51.14 50.55 51.03 28,824,200 -0.20(-0.40%)
Jan 11, 2012 51.25 51.43 50.87 51.23 24,629,804 -0.39(-0.75%)
Jan 10, 2012 51.83 51.91 51.41 51.62 21,722,336 +0.13(+0.26%)
Jan 09, 2012 51.19 51.57 51.17 51.49 19,369,950 +0.23(+0.45%)
Jan 06, 2012 51.74 51.79 51.25 51.26 26,474,142 -0.39(-0.75%)
Jan 05, 2012 51.57 51.76 51.14 51.64 28,982,758 -0.16(-0.30%)
Jan 04, 2012 51.66 51.88 51.25 51.80 26,787,252 +0.76(+1.49%)
Dec 30, 2011 51.24 51.36 50.93 51.04 16,223,394 -0.31(-0.60%)
Dec 29, 2011 50.64 51.38 50.64 51.35 16,697,190 +0.66(+1.29%)
Dec 28, 2011 51.28 51.45 50.59 50.69 21,197,028 -0.66(-1.29%)
Dec 27, 2011 51.17 51.56 51.16 51.35 16,845,016 +0.04(+0.07%)
Dec 23, 2011 50.75 51.32 50.71 51.32 17,023,472 +1.26(+2.53%)
Dec 21, 2011 49.39 50.19 49.38 50.05 31,800,012 +0.67(+1.37%)
Dec 20, 2011 48.57 49.38 48.54 49.38 35,117,260 +1.49(+3.11%)
Dec 19, 2011 48.32 48.45 47.80 47.89 26,650,372 -0.38(-0.79%)
Dec 16, 2011 48.62 48.72 48.10 48.27 55,574,884 +0.08(+0.16%)
Dec 15, 2011 48.13 48.54 48.04 48.19 29,799,244 +0.36(+0.74%)
Dec 14, 2011 47.93 48.27 47.37 47.84 39,743,928 -0.66(-1.35%)
Dec 13, 2011 48.54 49.26 48.26 48.49 36,300,504 +0.29(+0.60%)
Dec 12, 2011 48.61 48.83 47.70 48.20 29,627,674 -0.78(-1.59%)
Dec 09, 2011 48.55 49.23 48.38 48.98 36,273,656 +0.89(+1.84%)
Dec 08, 2011 48.63 48.69 47.90 48.10 30,609,812 -0.73(-1.49%)
Dec 07, 2011 48.54 49.29 48.38 48.82 32,620,534 +0.16(+0.32%)
Dec 06, 2011 48.55 49.16 48.35 48.67 33,416,472 +0.22(+0.46%)
Dec 05, 2011 48.70 48.88 48.05 48.45 30,381,404 +0.40(+0.83%)
Dec 02, 2011 48.58 48.62 47.96 48.05 32,318,608 +0.00(+0.00%)
Dec 01, 2011 48.29 48.38 47.79 48.05 28,246,852 -0.39(-0.81%)
Nov 30, 2011 47.22 48.49 47.19 48.44 56,347,044 +2.11(+4.56%)
Nov 29, 2011 46.01 46.67 45.85 46.33 32,828,168 +0.66(+1.44%)
Nov 28, 2011 45.67 46.07 45.36 45.67 33,459,540 +1.17(+2.63%)
Nov 25, 2011 44.87 45.28 44.50 44.50 17,029,028 -0.41(-0.91%)
Nov 23, 2011 45.18 45.36 44.88 44.91 38,747,448 -0.87(-1.91%)
Nov 22, 2011 45.99 46.43 45.69 45.78 31,407,372 -0.53(-1.14%)
Nov 21, 2011 46.08 46.57 45.80 46.31 33,551,310 -0.60(-1.27%)
Nov 18, 2011 47.10 47.38 46.43 46.91 38,374,128 +0.02(+0.05%)
Nov 17, 2011 47.04 47.83 46.43 46.89 43,117,284 -0.23(-0.50%)
Nov 16, 2011 47.11 48.02 47.01 47.12 33,838,520 -0.51(-1.06%)
Nov 15, 2011 47.49 48.08 47.27 47.63 32,340,518 +0.08(+0.16%)
Nov 14, 2011 47.89 48.02 47.20 47.55 22,567,226 -0.46(-0.95%)
Nov 11, 2011 47.95 48.14 47.78 48.01 25,133,680 +0.61(+1.30%)
Nov 10, 2011 47.29 47.58 46.75 47.39 31,002,102 +0.79(+1.69%)
Nov 09, 2011 46.91 47.52 46.39 46.60 40,069,572 -1.43(-2.97%)
Nov 08, 2011 47.72 48.10 47.35 48.03 31,591,688 +0.53(+1.12%)
Nov 07, 2011 47.18 47.58 46.76 47.50 30,065,478 +0.50(+1.06%)
Nov 04, 2011 46.73 47.06 46.32 47.00 30,393,170 -0.20(-0.43%)
Nov 03, 2011 46.81 47.29 46.36 47.21 40,895,532 +0.89(+1.93%)
Nov 02, 2011 46.31 46.45 45.79 46.31 36,350,152 +0.86(+1.88%)
Nov 01, 2011 45.39 46.16 45.17 45.46 59,877,328 -1.29(-2.75%)
Oct 31, 2011 48.24 48.27 46.69 46.75 51,111,288 -2.03(-4.16%)
Oct 28, 2011 48.48 49.08 48.15 48.77 36,343,708 -0.24(-0.49%)
Oct 27, 2011 49.03 49.21 48.30 49.01 59,298,896 +0.48(+1.00%)
Oct 26, 2011 47.98 48.65 47.46 48.53 45,388,800 +0.98(+2.05%)
Oct 25, 2011 47.79 48.18 47.32 47.55 39,143,388 -0.44(-0.91%)
Oct 24, 2011 47.84 48.19 47.62 47.99 33,176,620 +0.02(+0.05%)
Oct 21, 2011 47.64 47.98 47.40 47.97 46,533,068 +0.85(+1.80%)
Oct 20, 2011 46.88 47.36 46.59 47.12 37,130,272 +0.17(+0.36%)
Oct 19, 2011 47.03 47.43 46.64 46.95 34,931,436 -0.28(-0.58%)
Oct 18, 2011 46.43 47.60 46.10 47.22 39,889,136 +0.85(+1.83%)
Oct 17, 2011 46.61 46.98 46.16 46.37 31,466,382 -0.38(-0.82%)
Oct 14, 2011 46.15 46.83 46.13 46.76 29,855,656 +1.04(+2.28%)
Oct 13, 2011 45.63 45.97 45.40 45.72 32,642,644 -0.47(-1.02%)
Oct 12, 2011 45.94 46.49 45.68 46.19 37,149,512 +0.53(+1.17%)
Oct 11, 2011 45.36 45.90 45.32 45.66 29,825,348 -0.01(-0.01%)
Oct 10, 2011 44.73 45.67 44.69 45.66 34,167,040 +1.63(+3.70%)
Oct 07, 2011 44.58 44.61 43.72 44.03 39,382,464 -0.20(-0.45%)
Oct 06, 2011 43.66 44.30 43.66 44.23 41,545,828 -0.04(-0.08%)
Oct 05, 2011 43.50 44.30 43.23 44.27 47,174,508 +0.67(+1.54%)
Oct 04, 2011 42.05 43.79 41.43 43.60 60,891,596 +1.01(+2.36%)
Oct 03, 2011 43.04 43.76 42.59 42.59 51,773,420 -0.89(-2.04%)
Sep 30, 2011 43.55 44.65 43.48 43.48 51,655,268 -0.75(-1.69%)
Sep 29, 2011 43.77 44.32 43.50 44.23 46,296,960 +1.08(+2.51%)
Sep 28, 2011 43.36 44.47 43.02 43.14 43,477,904 -0.50(-1.15%)
Sep 27, 2011 43.90 44.50 43.35 43.64 44,582,260 +0.71(+1.66%)
Sep 26, 2011 41.91 43.03 41.60 42.93 50,687,908 +1.44(+3.48%)
Sep 23, 2011 40.98 41.97 40.66 41.49 44,408,308 +0.04(+0.10%)
Sep 22, 2011 41.87 42.18 40.81 41.45 72,205,448 -1.63(-3.79%)
Sep 21, 2011 44.23 44.47 43.00 43.08 39,767,404 -1.22(-2.76%)
Sep 20, 2011 44.22 44.88 43.96 44.30 34,112,308 +0.19(+0.42%)
Sep 19, 2011 43.64 44.36 43.40 44.12 33,113,484 -0.51(-1.14%)
Sep 16, 2011 44.61 44.75 44.04 44.63 57,891,840 +0.32(+0.73%)
Sep 15, 2011 43.96 44.33 43.51 44.30 36,511,520 +0.82(+1.89%)
Sep 14, 2011 43.08 44.15 42.60 43.48 43,478,660 +0.59(+1.38%)
Sep 13, 2011 42.96 43.09 42.39 42.89 38,130,448 -0.11(-0.26%)
Sep 12, 2011 42.11 43.03 41.82 43.00 43,777,412 +0.50(+1.17%)
Sep 09, 2011 43.20 43.44 42.26 42.51 46,723,784 -1.08(-2.49%)
Sep 08, 2011 43.93 44.50 43.42 43.59 37,478,060 -0.50(-1.13%)
Sep 07, 2011 43.24 44.09 42.95 44.09 38,603,372 +1.50(+3.51%)
Sep 06, 2011 41.99 42.69 41.85 42.59 42,431,492 -0.59(-1.37%)
Sep 02, 2011 43.17 43.51 42.80 43.18 35,201,212 -0.81(-1.84%)
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.