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

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.61 46.99 46.37 46.59 490,251 +0.15(+0.33%)
Apr 29, 2010 46.93 47.07 46.07 46.44 294,656 -0.25(-0.53%)
Apr 28, 2010 46.18 46.78 45.78 46.69 467,539 +0.85(+1.85%)
Apr 27, 2010 46.37 46.81 45.59 45.84 350,996 -0.72(-1.56%)
Apr 26, 2010 47.61 47.61 46.53 46.56 443,644 -0.88(-1.85%)
Apr 23, 2010 46.67 47.49 46.55 47.44 185,574 +0.91(+1.95%)
Apr 22, 2010 45.77 46.53 45.70 46.53 230,947 +0.39(+0.85%)
Apr 21, 2010 46.70 46.70 46.12 46.14 522,533 -0.55(-1.18%)
Apr 20, 2010 46.07 46.70 45.80 46.70 312,568 +0.92(+2.00%)
Apr 19, 2010 45.64 45.86 45.16 45.78 316,452 -0.02(-0.04%)
Apr 16, 2010 46.00 46.48 45.73 45.80 321,273 -0.38(-0.83%)
Apr 15, 2010 46.41 46.56 46.09 46.18 301,738 -0.21(-0.45%)
Apr 14, 2010 45.99 46.39 45.87 46.39 218,864 +0.51(+1.10%)
Apr 13, 2010 46.08 46.08 45.86 45.88 363,561 -0.18(-0.39%)
Apr 12, 2010 46.24 46.28 45.91 46.07 217,972 -0.08(-0.17%)
Apr 09, 2010 45.60 46.27 45.40 46.14 328,405 +0.46(+1.00%)
Apr 08, 2010 45.52 45.73 44.84 45.68 313,422 -0.19(-0.42%)
Apr 07, 2010 46.18 46.18 45.51 45.88 227,770 -0.29(-0.62%)
Apr 06, 2010 45.72 46.23 45.72 46.16 192,050 +0.31(+0.67%)
Apr 05, 2010 45.38 45.92 45.29 45.86 174,772 +0.52(+1.16%)
Apr 01, 2010 44.57 45.33 45.33 45.33 239,262 +0.97(+2.19%)
Mar 31, 2010 44.87 45.10 44.32 44.36 271,522 -0.51(-1.15%)
Mar 30, 2010 44.86 45.32 44.73 44.87 175,065 +0.07(+0.15%)
Mar 29, 2010 44.65 45.14 44.44 44.81 358,929 +0.17(+0.38%)
Mar 26, 2010 44.01 44.71 43.85 44.64 391,144 +0.72(+1.65%)
Mar 25, 2010 44.51 44.76 43.87 43.91 377,229 -0.33(-0.75%)
Mar 24, 2010 44.75 44.87 44.22 44.24 400,040 -0.92(-2.05%)
Mar 23, 2010 45.01 45.30 44.68 45.17 307,427 +0.31(+0.70%)
Mar 22, 2010 44.59 45.00 44.25 44.85 425,944 +0.05(+0.11%)
Mar 19, 2010 45.27 45.60 44.24 44.81 465,412 -0.49(-1.07%)
Mar 18, 2010 45.75 45.95 45.23 45.29 240,776 -0.47(-1.02%)
Mar 17, 2010 45.83 46.05 45.67 45.76 248,119 +0.12(+0.27%)
Mar 16, 2010 45.19 45.67 44.86 45.64 239,345 +0.64(+1.42%)
Mar 15, 2010 44.60 45.05 44.54 45.00 270,970 -0.25(-0.55%)
Mar 12, 2010 44.85 45.25 44.66 45.25 358,644 +0.67(+1.50%)
Mar 11, 2010 43.42 44.58 43.42 44.58 351,688 +0.87(+1.98%)
Mar 10, 2010 43.35 43.76 42.96 43.71 799,525 +0.22(+0.50%)
Mar 09, 2010 43.76 43.76 43.30 43.49 429,156 -0.53(-1.21%)
Mar 08, 2010 44.24 44.39 43.94 44.03 264,299 -0.36(-0.82%)
Mar 05, 2010 44.44 44.61 44.24 44.39 448,601 +0.30(+0.67%)
Mar 04, 2010 44.81 45.05 43.84 44.09 297,651 -0.76(-1.70%)
Mar 03, 2010 45.03 45.27 44.74 44.85 238,100 -0.20(-0.44%)
Mar 02, 2010 44.48 45.17 44.40 45.06 428,569 +0.55(+1.24%)
Mar 01, 2010 43.45 44.50 43.37 44.50 365,514 +1.16(+2.68%)
Feb 26, 2010 43.09 43.52 42.70 43.34 468,466 +0.40(+0.93%)
Feb 25, 2010 42.12 43.00 41.82 42.94 261,581 +0.30(+0.69%)
Feb 24, 2010 42.69 42.96 42.27 42.64 251,685 +0.15(+0.36%)
Feb 23, 2010 43.28 43.49 42.41 42.49 353,363 -1.08(-2.47%)
Feb 22, 2010 43.81 43.98 43.53 43.57 406,950 -0.14(-0.33%)
Feb 19, 2010 43.39 43.85 43.38 43.71 397,560 +0.13(+0.31%)
Feb 18, 2010 43.34 43.70 43.10 43.58 344,553 +0.32(+0.75%)
Feb 17, 2010 42.60 43.33 42.60 43.25 425,948 +0.71(+1.66%)
Feb 16, 2010 42.00 42.56 41.33 42.55 339,754 +1.06(+2.55%)
Feb 12, 2010 40.41 41.49 41.49 41.49 413,280 +0.49(+1.19%)
Feb 11, 2010 40.10 41.00 40.02 41.00 218,588 +0.72(+1.77%)
Feb 10, 2010 40.59 40.59 39.71 40.29 282,132 -0.43(-1.05%)
Feb 09, 2010 40.62 41.33 40.36 40.72 359,199 +0.72(+1.81%)
Feb 08, 2010 40.59 40.63 39.97 40.00 404,970 -0.63(-1.54%)
Feb 05, 2010 40.87 40.96 39.57 40.62 398,766 -0.19(-0.47%)
Feb 04, 2010 42.33 42.33 40.77 40.81 306,522 -1.82(-4.26%)
Feb 03, 2010 42.80 43.03 42.53 42.63 315,698 -0.41(-0.95%)
Feb 02, 2010 42.73 43.14 42.06 43.04 722,920 +0.49(+1.16%)
Feb 01, 2010 41.78 42.67 41.67 42.54 549,190 +0.77(+1.84%)
Jan 29, 2010 43.43 43.43 41.62 41.77 928,040 -1.67(-3.85%)
Jan 28, 2010 44.37 44.58 43.45 43.45 320,419 -0.93(-2.10%)
Jan 27, 2010 44.85 45.15 43.73 44.38 580,649 -0.67(-1.50%)
Jan 26, 2010 44.91 45.73 44.53 45.05 343,423 -0.05(-0.11%)
Jan 25, 2010 45.56 45.61 44.98 45.10 341,875 +0.00(+0.00%)
Jan 22, 2010 45.81 46.03 44.94 45.10 287,259 -0.86(-1.86%)
Jan 21, 2010 46.17 46.50 45.52 45.95 447,283 -0.25(-0.53%)
Jan 20, 2010 46.33 46.42 45.39 46.20 331,601 -0.52(-1.12%)
Jan 19, 2010 45.74 46.72 45.56 46.72 337,989 +1.10(+2.42%)
Jan 15, 2010 46.14 45.62 45.62 45.62 225,471 -0.53(-1.15%)
Jan 14, 2010 45.80 46.19 45.67 46.15 216,715 +0.09(+0.19%)
Jan 13, 2010 45.52 46.27 45.30 46.07 361,399 +0.65(+1.42%)
Jan 12, 2010 45.96 45.96 45.33 45.42 409,393 -0.71(-1.55%)
Jan 11, 2010 45.82 46.25 45.65 46.14 309,133 +0.61(+1.34%)
Jan 08, 2010 45.27 45.56 44.79 45.53 282,442 +0.32(+0.71%)
Jan 07, 2010 46.09 46.09 45.04 45.20 529,308 -0.85(-1.84%)
Jan 06, 2010 45.59 46.43 45.55 46.05 374,953 +0.33(+0.73%)
Jan 05, 2010 45.04 45.77 44.99 45.72 316,366 +0.58(+1.28%)
Jan 04, 2010 44.73 45.54 44.68 45.14 470,465 +0.66(+1.47%)
Dec 31, 2009 45.41 44.48 44.48 44.48 238,517 -0.72(-1.60%)
Dec 30, 2009 45.42 45.65 45.03 45.20 130,819 -0.26(-0.56%)
Dec 29, 2009 45.77 46.25 45.42 45.46 198,390 -0.25(-0.54%)
Dec 28, 2009 46.21 46.31 45.46 45.71 284,896 -0.16(-0.35%)
Dec 24, 2009 45.78 45.95 45.65 45.87 52,405 +0.30(+0.67%)
Dec 23, 2009 45.46 45.90 45.18 45.56 276,456 +0.36(+0.80%)
Dec 22, 2009 45.22 45.62 44.81 45.20 329,926 +0.19(+0.42%)
Dec 21, 2009 44.99 45.51 44.93 45.01 289,880 +0.20(+0.45%)
Dec 18, 2009 43.94 45.44 43.94 44.81 629,588 +0.90(+2.06%)
Dec 17, 2009 43.74 44.26 43.55 43.91 359,121 -0.02(-0.04%)
Dec 16, 2009 43.74 44.23 43.73 43.93 167,115 +0.27(+0.61%)
Dec 15, 2009 43.38 43.77 43.20 43.66 284,328 -0.04(-0.09%)
Dec 14, 2009 43.55 43.73 43.20 43.70 373,392 +1.03(+2.41%)
Dec 11, 2009 42.33 42.74 42.08 42.68 246,396 +0.55(+1.31%)
Dec 10, 2009 41.77 42.34 41.70 42.12 192,089 +0.70(+1.70%)
Dec 09, 2009 41.43 42.00 40.97 41.42 583,667 +0.07(+0.16%)
Dec 08, 2009 41.61 41.93 41.19 41.35 164,142 -0.84(-1.98%)
Dec 07, 2009 41.74 42.77 41.60 42.19 313,296 +0.27(+0.63%)
Dec 04, 2009 42.35 42.70 41.42 41.92 349,660 +0.05(+0.11%)
Dec 03, 2009 42.10 42.58 41.81 41.88 335,066 -0.05(-0.11%)
Dec 02, 2009 42.04 42.62 41.74 41.92 317,163 -0.04(-0.09%)
Dec 01, 2009 41.75 42.20 41.74 41.96 304,204 +0.62(+1.50%)
Nov 30, 2009 41.34 41.92 40.76 41.34 757,476 +0.07(+0.16%)
Nov 27, 2009 41.59 41.59 40.98 41.28 473,348 -1.52(-3.55%)
Nov 25, 2009 42.40 43.10 42.13 42.80 256,063 +0.56(+1.33%)
Nov 24, 2009 41.66 42.26 41.35 42.24 363,722 +0.72(+1.74%)
Nov 23, 2009 41.46 42.34 41.32 41.52 469,700 +0.69(+1.70%)
Nov 20, 2009 40.96 41.10 40.43 40.82 201,183 -0.29(-0.69%)
Nov 19, 2009 41.91 41.99 40.78 41.11 244,292 -1.06(-2.52%)
Nov 18, 2009 42.71 42.72 42.09 42.17 297,225 -0.65(-1.51%)
Nov 17, 2009 42.68 42.86 42.47 42.82 266,227 -0.16(-0.38%)
Nov 16, 2009 42.10 43.09 42.10 42.98 357,755 +1.23(+2.94%)
Nov 13, 2009 41.38 41.82 41.07 41.75 338,362 +0.36(+0.87%)
Nov 12, 2009 42.30 42.70 41.33 41.39 290,185 -0.94(-2.22%)
Nov 11, 2009 43.25 43.35 42.24 42.33 427,069 -0.46(-1.07%)
Nov 10, 2009 41.99 42.79 41.91 42.79 565,189 +0.48(+1.12%)
Nov 09, 2009 41.94 42.55 41.94 42.31 268,324 +0.62(+1.48%)
Nov 06, 2009 41.70 42.29 41.25 41.70 313,112 -0.27(-0.63%)
Nov 05, 2009 41.50 42.04 41.07 41.96 467,606 +0.77(+1.87%)
Nov 04, 2009 41.86 42.42 41.07 41.19 681,192 -0.22(-0.53%)
Nov 03, 2009 40.99 41.53 40.64 41.41 665,815 +0.09(+0.21%)
Nov 02, 2009 41.74 42.12 40.81 41.33 711,187 -0.38(-0.91%)
Oct 30, 2009 43.65 44.03 41.32 41.71 1,059,064 -2.29(-5.21%)
Oct 29, 2009 43.13 44.39 42.66 44.00 870,624 +1.52(+3.58%)
Oct 28, 2009 44.15 44.67 42.35 42.48 1,236,844 -1.77(-4.00%)
Oct 27, 2009 43.70 44.59 43.59 44.24 715,648 +0.67(+1.55%)
Oct 26, 2009 45.01 45.98 43.49 43.57 659,882 -1.29(-2.88%)
Oct 23, 2009 44.81 45.05 44.60 44.86 809,343 +0.25(+0.55%)
Oct 22, 2009 45.18 45.25 44.43 44.61 566,104 -0.67(-1.49%)
Oct 21, 2009 45.34 46.46 45.25 45.29 474,753 -0.26(-0.56%)
Oct 20, 2009 45.06 45.66 45.05 45.55 523,772 +0.06(+0.13%)
Oct 19, 2009 44.41 45.53 44.21 45.49 303,515 +1.05(+2.35%)
Oct 16, 2009 44.43 45.01 44.13 44.44 449,204 -0.43(-0.95%)
Oct 15, 2009 43.35 44.91 43.35 44.87 441,307 +1.32(+3.03%)
Oct 14, 2009 43.37 43.79 43.17 43.55 535,888 +0.59(+1.37%)
Oct 13, 2009 43.49 43.58 42.66 42.96 361,817 -0.80(-1.82%)
Oct 12, 2009 43.98 44.26 43.35 43.76 257,398 +0.67(+1.57%)
Oct 09, 2009 42.84 43.35 42.59 43.08 391,625 +0.03(+0.07%)
Oct 08, 2009 42.15 43.11 41.98 43.06 382,342 +1.04(+2.47%)
Oct 07, 2009 42.12 42.12 41.63 42.02 248,065 -0.07(-0.16%)
Oct 06, 2009 41.50 42.09 41.35 42.09 450,512 +1.06(+2.59%)
Oct 05, 2009 39.56 41.07 39.30 41.02 464,375 +1.76(+4.48%)
Oct 02, 2009 39.32 39.70 39.16 39.26 251,266 -0.46(-1.15%)
Oct 01, 2009 40.87 40.94 39.67 39.72 282,249 -1.25(-3.04%)
Sep 30, 2009 41.77 41.77 40.69 40.96 310,860 -0.63(-1.51%)
Sep 29, 2009 41.53 41.71 41.20 41.59 310,241 +0.09(+0.22%)
Sep 28, 2009 40.47 41.58 40.31 41.50 446,843 +1.28(+3.18%)
Sep 25, 2009 40.88 41.27 40.18 40.22 469,088 -0.60(-1.47%)
Sep 24, 2009 41.78 41.96 40.57 40.82 662,896 -0.75(-1.81%)
Sep 23, 2009 42.73 42.73 41.56 41.57 399,936 -0.91(-2.15%)
Sep 22, 2009 42.26 42.60 41.88 42.49 396,205 +0.66(+1.57%)
Sep 21, 2009 42.32 42.32 41.19 41.83 364,269 -0.80(-1.87%)
Sep 18, 2009 43.33 43.51 42.48 42.63 514,677 -0.44(-1.02%)
Sep 17, 2009 42.29 43.29 42.13 43.07 748,944 +1.19(+2.84%)
Sep 16, 2009 41.55 42.28 41.19 41.88 409,886 +0.59(+1.43%)
Sep 15, 2009 41.32 41.62 41.11 41.29 534,574 +0.01(+0.02%)
Sep 14, 2009 41.15 41.58 40.82 41.28 599,638 -0.12(-0.30%)
Sep 11, 2009 41.29 41.76 41.13 41.40 511,905 +0.16(+0.39%)
Sep 10, 2009 41.51 41.65 40.74 41.24 696,304 -0.43(-1.03%)
Sep 09, 2009 41.06 41.85 40.96 41.67 538,298 +0.57(+1.39%)
Sep 08, 2009 39.81 41.10 39.81 41.10 664,454 +1.56(+3.94%)
Sep 04, 2009 38.90 39.68 38.90 39.54 196,634 +0.51(+1.32%)
Sep 03, 2009 39.46 39.52 38.56 39.03 380,451 -0.33(-0.85%)
Sep 02, 2009 39.36 39.72 39.21 39.36 629,665 -0.20(-0.50%)
Sep 01, 2009 39.58 40.29 39.35 39.56 640,876 -0.35(-0.87%)
Aug 31, 2009 40.71 40.76 39.67 39.91 336,191 -1.28(-3.10%)
Aug 28, 2009 41.33 41.55 40.98 41.18 416,333 +0.07(+0.16%)
Aug 27, 2009 41.16 41.42 40.65 41.12 502,321 +0.10(+0.26%)
Aug 26, 2009 41.44 41.44 40.73 41.01 701,336 -0.41(-0.99%)
Aug 25, 2009 41.41 41.58 40.93 41.42 730,058 +0.27(+0.65%)
Aug 24, 2009 41.45 41.79 40.96 41.15 345,001 -0.17(-0.41%)
Aug 21, 2009 40.66 41.38 40.52 41.33 255,263 +0.89(+2.21%)
Aug 20, 2009 40.00 40.43 39.87 40.43 301,431 +0.34(+0.85%)
Aug 19, 2009 39.75 40.44 39.53 40.09 455,703 -0.20(-0.50%)
Aug 18, 2009 39.78 40.33 39.47 40.29 409,934 +0.36(+0.90%)
Aug 17, 2009 39.86 40.14 39.42 39.93 415,426 -0.66(-1.62%)
Aug 14, 2009 40.77 41.21 40.22 40.58 426,269 -0.37(-0.91%)
Aug 13, 2009 41.03 41.17 40.57 40.96 202,643 +0.04(+0.09%)
Aug 12, 2009 40.52 41.40 40.30 40.92 324,884 +0.29(+0.73%)
Aug 11, 2009 40.89 41.03 40.38 40.62 419,928 -0.42(-1.02%)
Aug 10, 2009 40.42 41.22 40.26 41.04 400,649 +0.43(+1.05%)
Aug 07, 2009 39.88 40.81 39.50 40.61 509,368 +1.37(+3.49%)
Aug 06, 2009 38.86 39.47 38.36 39.24 568,833 +0.45(+1.15%)
Aug 05, 2009 39.77 39.77 38.56 38.80 438,507 -0.64(-1.61%)
Aug 04, 2009 39.18 39.64 39.08 39.43 422,063 -0.11(-0.29%)
Aug 03, 2009 39.68 39.88 39.22 39.55 656,639 +0.28(+0.70%)
Jul 31, 2009 39.07 39.87 39.07 39.27 482,598 -0.08(-0.19%)
Jul 30, 2009 39.14 40.14 38.90 39.35 473,824 +0.53(+1.37%)
Jul 29, 2009 38.20 39.11 38.20 38.82 639,200 +0.28(+0.72%)
Jul 28, 2009 39.25 39.54 38.23 38.54 512,677 -0.87(-2.22%)
Jul 27, 2009 39.82 40.19 39.34 39.42 360,081 -0.24(-0.60%)
Jul 24, 2009 39.53 39.92 39.19 39.65 1,397 +0.06(+0.14%)
Jul 23, 2009 38.07 39.86 38.07 39.60 375,756 +1.54(+4.05%)
Jul 22, 2009 37.36 38.77 36.15 38.06 635,800 +0.46(+1.21%)
Jul 21, 2009 37.45 37.83 37.05 37.60 472,307 +0.38(+1.02%)
Jul 20, 2009 37.05 37.41 36.78 37.22 353,479 +0.31(+0.85%)
Jul 17, 2009 36.78 37.30 36.41 36.91 377,833 +0.38(+1.04%)
Jul 16, 2009 35.94 36.64 35.84 36.53 482,357 +0.28(+0.76%)
Jul 15, 2009 35.82 36.30 35.61 36.25 452,685 +1.06(+3.03%)
Jul 14, 2009 35.13 35.19 34.62 35.19 459,778 +0.48(+1.40%)
Jul 13, 2009 34.24 34.71 33.98 34.70 645,604 +0.42(+1.22%)
Jul 10, 2009 34.17 34.59 33.94 34.28 284,538 -0.33(-0.96%)
Jul 09, 2009 34.76 34.88 34.30 34.62 471,077 +0.36(+1.05%)
Jul 08, 2009 34.66 34.94 33.71 34.25 472,369 -0.29(-0.83%)
Jul 07, 2009 35.86 36.06 34.49 34.54 452,679 -1.27(-3.56%)
Jul 06, 2009 36.35 36.36 35.46 35.81 631,936 -0.82(-2.23%)
Jul 02, 2009 37.69 37.80 36.30 36.63 376,579 -1.88(-4.89%)
Jul 01, 2009 38.32 39.21 37.89 38.51 522,324 +0.59(+1.55%)
Jun 30, 2009 38.61 38.71 37.33 37.92 644,210 -0.58(-1.51%)
Jun 29, 2009 38.52 38.73 38.26 38.50 364,719 +0.20(+0.52%)
Jun 26, 2009 38.16 38.51 37.84 38.30 537,931 +0.00(+0.00%)
Jun 25, 2009 37.40 38.38 37.32 38.30 510,331 +1.14(+3.07%)
Jun 24, 2009 36.62 37.58 36.35 37.16 1,300,401 +0.89(+2.46%)
Jun 23, 2009 35.87 36.55 35.82 36.27 494,693 +0.38(+1.06%)
Jun 22, 2009 37.57 37.57 35.89 35.89 480,964 -1.92(-5.08%)
Jun 19, 2009 38.53 38.85 37.51 37.81 535,330 -0.40(-1.04%)
Jun 18, 2009 37.80 38.49 37.80 38.21 348,502 +0.31(+0.83%)
Jun 17, 2009 37.88 38.20 37.50 37.89 544,718 +0.15(+0.40%)
Jun 16, 2009 38.34 38.85 37.57 37.74 602,560 -0.29(-0.77%)
Jun 15, 2009 38.72 38.95 37.52 38.04 492,485 -1.17(-2.98%)
Jun 12, 2009 38.85 39.32 38.10 39.21 530,538 +0.10(+0.27%)
Jun 11, 2009 38.22 39.56 38.09 39.10 384,301 +0.85(+2.21%)
Jun 10, 2009 37.85 38.31 37.69 38.26 357,686 +0.73(+1.95%)
Jun 09, 2009 37.83 38.61 37.45 37.52 487,664 -0.05(-0.13%)
Jun 08, 2009 36.99 37.89 36.84 37.57 482,862 +0.39(+1.05%)
Jun 05, 2009 36.87 37.34 36.56 37.18 719,212 +0.48(+1.32%)
Jun 04, 2009 36.16 36.82 35.47 36.70 780,789 +0.79(+2.20%)
Jun 03, 2009 36.20 36.39 35.40 35.91 504,607 -0.49(-1.36%)
Jun 02, 2009 36.93 37.11 35.85 36.40 608,978 -0.66(-1.77%)
Jun 01, 2009 35.88 37.21 35.88 37.06 495,536 +1.68(+4.76%)
May 29, 2009 35.12 35.95 34.81 35.38 565,014 +0.63(+1.81%)
May 28, 2009 34.93 35.46 34.44 34.75 1,001,315 +0.28(+0.80%)
May 27, 2009 35.36 35.70 34.44 34.47 475,520 -0.86(-2.42%)
May 26, 2009 34.67 35.64 34.07 35.33 527,998 +0.61(+1.75%)
May 22, 2009 35.00 35.33 34.65 34.72 262,308 -0.16(-0.46%)
May 21, 2009 35.21 35.44 34.45 34.88 421,868 -0.67(-1.90%)
May 20, 2009 36.21 36.96 35.42 35.56 518,911 -0.21(-0.58%)
May 19, 2009 35.17 36.16 35.17 35.77 510,491 +0.38(+1.07%)
May 18, 2009 34.09 35.39 34.09 35.39 519,616 +1.64(+4.87%)
May 15, 2009 34.38 34.58 33.58 33.74 655,424 -0.64(-1.85%)
May 14, 2009 34.22 34.64 33.96 34.38 863,710 +0.29(+0.84%)
May 13, 2009 34.57 35.07 33.92 34.09 930,022 -0.95(-2.71%)
May 12, 2009 35.26 35.26 34.66 35.04 737,710 +0.35(+1.01%)
May 11, 2009 34.93 35.14 34.59 34.69 626,136 -0.93(-2.61%)
May 08, 2009 34.45 35.82 34.18 35.62 896,918 +1.59(+4.66%)
May 07, 2009 34.66 35.39 33.74 34.04 807,021 -0.48(-1.40%)
May 06, 2009 34.11 34.55 33.86 34.52 854,607 +0.82(+2.43%)
May 05, 2009 34.56 34.79 33.28 33.70 527,485 -0.93(-2.69%)
May 04, 2009 34.36 34.64 34.25 34.63 878,825 +0.18(+0.52%)
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.