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

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2009 11.48 11.55 11.32 11.51 17,067,514 +0.34(+3.03%)
May 28, 2009 10.81 11.35 10.72 11.17 17,887,156 +0.50(+4.73%)
May 27, 2009 10.91 11.06 10.63 10.67 10,368,825 -0.07(-0.61%)
May 26, 2009 10.10 10.80 10.03 10.73 18,379,754 +0.31(+2.99%)
May 22, 2009 10.29 10.52 10.21 10.42 14,429,785 +0.24(+2.40%)
May 21, 2009 10.41 10.44 9.906 10.17 21,121,614 -0.52(-4.88%)
May 20, 2009 10.55 10.88 10.46 10.70 18,250,958 +0.41(+3.97%)
May 19, 2009 10.07 10.42 10.07 10.29 12,184,293 +0.17(+1.64%)
May 18, 2009 9.762 10.19 9.658 10.12 8,651,714 +0.59(+6.16%)
May 15, 2009 9.714 9.935 9.392 9.535 14,920,925 -0.29(-2.94%)
May 14, 2009 9.406 9.958 9.406 9.824 13,439,863 +0.24(+2.55%)
May 13, 2009 10.02 10.20 9.529 9.579 17,676,296 -0.69(-6.75%)
May 12, 2009 10.39 10.57 9.999 10.27 10,851,199 +0.01(+0.09%)
May 11, 2009 10.27 10.36 10.15 10.26 14,521,190 -0.35(-3.30%)
May 08, 2009 10.22 10.69 10.21 10.61 19,754,108 +0.81(+8.27%)
May 07, 2009 10.37 10.71 9.774 9.803 22,072,348 -0.43(-4.17%)
May 06, 2009 9.966 10.32 9.783 10.23 18,853,452 +0.41(+4.18%)
May 05, 2009 9.895 9.910 9.568 9.820 16,316,963 -0.15(-1.51%)
May 04, 2009 9.279 9.987 9.279 9.970 18,587,862 +0.82(+8.94%)
May 01, 2009 8.959 9.248 8.951 9.152 11,930,382 +0.27(+3.06%)
Apr 30, 2009 9.076 9.257 8.867 8.880 15,621,361 -0.04(-0.41%)
Apr 29, 2009 9.051 9.127 8.870 8.917 20,159,540 +0.14(+1.58%)
Apr 28, 2009 8.982 9.082 8.749 8.778 20,285,392 -0.43(-4.66%)
Apr 27, 2009 9.078 9.317 8.951 9.207 16,279,468 -0.22(-2.31%)
Apr 24, 2009 9.519 9.716 9.402 9.425 20,048,106 +0.17(+1.85%)
Apr 23, 2009 8.930 9.377 8.857 9.254 23,270,966 +0.47(+5.37%)
Apr 22, 2009 8.493 9.023 8.491 8.782 17,545,900 +0.17(+1.92%)
Apr 21, 2009 8.169 8.711 8.108 8.616 15,530,507 +0.22(+2.59%)
Apr 20, 2009 8.739 8.739 8.343 8.399 16,627,178 -0.69(-7.55%)
Apr 17, 2009 8.909 9.184 8.903 9.084 12,901,393 +0.24(+2.74%)
Apr 16, 2009 8.791 8.892 8.670 8.841 11,788,277 +0.07(+0.79%)
Apr 15, 2009 8.607 8.778 8.522 8.772 15,590,045 +0.18(+2.15%)
Apr 14, 2009 8.666 8.772 8.531 8.587 16,026,387 -0.14(-1.65%)
Apr 13, 2009 8.418 8.816 8.364 8.732 12,102,412 +0.15(+1.70%)
Apr 09, 2009 8.476 8.643 8.402 8.585 11,791,636 +0.43(+5.27%)
Apr 08, 2009 7.923 8.250 7.830 8.156 12,563,299 +0.18(+2.32%)
Apr 07, 2009 8.131 8.142 7.923 7.971 13,643,578 -0.34(-4.03%)
Apr 06, 2009 8.250 8.318 8.088 8.306 15,266,802 -0.12(-1.37%)
Apr 03, 2009 8.160 8.531 8.160 8.422 15,643,305 +0.16(+1.89%)
Apr 02, 2009 8.189 8.373 8.088 8.266 17,560,206 +0.53(+6.87%)
Apr 01, 2009 7.287 7.817 7.266 7.734 16,794,468 +0.31(+4.15%)
Mar 31, 2009 7.582 7.634 7.407 7.426 17,238,526 -0.04(-0.52%)
Mar 30, 2009 7.703 7.717 7.328 7.465 15,842,253 -0.84(-10.15%)
Mar 26, 2009 8.329 8.377 8.218 8.308 26,072,192 +0.14(+1.67%)
Mar 25, 2009 8.031 8.347 7.709 8.171 32,613,562 +0.21(+2.66%)
Mar 24, 2009 8.129 8.204 7.936 7.959 19,533,762 -0.35(-4.22%)
Mar 23, 2009 8.158 8.312 8.140 8.310 33,909,380 +0.67(+8.72%)
Mar 20, 2009 7.861 7.973 7.597 7.644 16,874,366 -0.24(-3.03%)
Mar 19, 2009 7.973 8.175 7.859 7.882 27,362,080 +0.29(+3.80%)
Mar 18, 2009 7.551 7.698 7.085 7.594 27,627,254 -0.02(-0.20%)
Mar 17, 2009 7.233 7.609 7.099 7.609 25,983,258 +0.38(+5.19%)
Mar 16, 2009 7.174 7.453 6.995 7.233 21,677,578 +0.04(+0.54%)
Mar 13, 2009 7.407 7.407 6.987 7.195 0 -0.10(-1.40%)
Mar 12, 2009 6.694 7.366 6.694 7.297 25,545,374 +0.55(+8.16%)
Mar 11, 2009 6.816 6.981 6.623 6.746 23,873,834 -0.12(-1.79%)
Mar 10, 2009 6.715 6.921 6.648 6.869 38,077,048 +0.46(+7.18%)
Mar 09, 2009 6.084 6.572 6.084 6.409 25,251,698 +0.14(+2.30%)
Mar 06, 2009 6.255 6.540 6.005 6.265 0 +0.21(+3.53%)
Mar 05, 2009 5.755 6.130 5.665 6.051 29,839,196 +0.26(+4.42%)
Mar 04, 2009 5.811 5.869 5.563 5.795 41,658,600 +0.37(+6.81%)
Mar 02, 2009 5.865 6.011 5.380 5.426 23,359,792 -0.79(-12.64%)
Feb 27, 2009 6.105 6.434 6.034 6.211 0 -0.17(-2.63%)
Feb 26, 2009 6.309 6.687 6.215 6.379 29,090,826 +0.29(+4.71%)
Feb 25, 2009 6.159 6.300 5.957 6.092 34,481,584 -0.07(-1.16%)
Feb 24, 2009 5.670 6.241 5.670 6.163 28,243,406 +0.53(+9.32%)
Feb 23, 2009 6.044 6.092 5.615 5.638 24,140,826 -0.31(-5.15%)
Feb 20, 2009 6.042 6.127 5.863 5.944 21,576,340 -0.22(-3.53%)
Feb 19, 2009 6.182 6.323 6.036 6.161 19,680,282 +0.12(+2.04%)
Feb 18, 2009 6.159 6.200 5.911 6.038 20,036,858 -0.04(-0.73%)
Feb 17, 2009 6.367 6.367 6.053 6.082 23,905,778 -0.56(-8.41%)
Feb 13, 2009 6.737 6.835 6.621 6.640 18,373,042 -0.05(-0.69%)
Feb 12, 2009 6.598 6.723 6.444 6.687 19,731,900 -0.03(-0.37%)
Feb 11, 2009 7.066 7.066 6.625 6.712 22,675,502 -0.21(-2.98%)
Feb 10, 2009 7.582 7.632 6.816 6.918 25,618,294 -0.58(-7.73%)
Feb 09, 2009 7.339 7.651 7.337 7.497 21,321,830 +0.34(+4.73%)
Feb 06, 2009 6.704 7.264 6.477 7.158 29,360,268 +0.17(+2.48%)
Feb 05, 2009 6.656 7.008 6.538 6.985 22,778,642 +0.34(+5.10%)
Feb 04, 2009 6.648 6.744 6.531 6.646 25,731,566 +0.09(+1.38%)
Feb 03, 2009 6.675 6.675 6.465 6.556 22,169,366 -0.06(-0.96%)
Feb 02, 2009 6.569 6.767 6.506 6.619 19,500,514 -0.22(-3.26%)
Jan 30, 2009 6.991 7.098 6.750 6.843 0 -0.11(-1.58%)
Jan 29, 2009 7.124 7.164 6.900 6.952 19,979,220 -0.31(-4.27%)
Jan 28, 2009 7.177 7.314 7.054 7.262 16,795,436 +0.33(+4.75%)
Jan 27, 2009 7.068 7.102 6.827 6.933 11,357,117 -0.17(-2.36%)
Jan 26, 2009 7.106 7.399 6.973 7.100 14,223,666 +0.13(+1.91%)
Jan 23, 2009 6.413 7.073 6.284 6.968 22,534,888 +0.37(+5.63%)
Jan 22, 2009 6.700 6.833 6.402 6.596 25,087,064 -0.33(-4.75%)
Jan 21, 2009 6.737 6.937 6.483 6.925 28,574,268 +0.30(+4.50%)
Jan 20, 2009 7.118 7.187 6.575 6.627 33,649,612 -0.85(-11.40%)
Jan 16, 2009 7.647 7.747 7.389 7.480 24,428,840 +0.23(+3.19%)
Jan 15, 2009 7.208 7.266 6.764 7.249 20,405,440 +0.04(+0.56%)
Jan 14, 2009 7.345 7.345 6.987 7.208 22,975,924 -0.25(-3.33%)
Jan 13, 2009 7.458 7.670 7.262 7.457 25,576,034 -0.15(-1.95%)
Jan 12, 2009 7.811 7.945 7.534 7.605 14,276,587 -0.60(-7.28%)
Jan 09, 2009 8.455 8.490 8.044 8.201 12,770,272 -0.29(-3.38%)
Jan 08, 2009 8.180 8.554 8.096 8.488 15,494,320 +0.20(+2.46%)
Jan 07, 2009 8.837 8.854 8.157 8.284 17,333,462 -0.80(-8.77%)
Jan 06, 2009 9.343 9.343 8.902 9.081 22,482,132 +0.21(+2.32%)
Jan 05, 2009 8.378 9.027 8.311 8.875 21,464,592 +0.65(+7.94%)
Jan 02, 2009 7.809 8.325 7.741 8.223 0 +0.53(+6.85%)
Jan 01, 2009 7.441 7.782 7.345 7.695 0 +0.00(+0.00%)
Dec 31, 2008 7.441 7.782 7.345 7.695 13,010,401 +0.20(+2.72%)
Dec 30, 2008 7.114 7.497 6.983 7.491 8,167,982 +0.27(+3.68%)
Dec 29, 2008 7.212 7.276 7.083 7.226 8,429,283 +0.23(+3.27%)
Dec 26, 2008 6.898 7.097 6.785 6.996 3,658,914 +0.12(+1.76%)
Dec 24, 2008 6.779 6.920 6.696 6.875 4,188,658 -0.11(-1.57%)
Dec 23, 2008 6.806 7.089 6.740 6.985 12,559,955 +0.23(+3.39%)
Dec 22, 2008 7.027 7.249 6.642 6.756 14,703,898 -0.27(-3.84%)
Dec 19, 2008 7.029 7.266 6.891 7.025 19,476,958 -0.08(-1.14%)
Dec 18, 2008 7.647 7.674 6.993 7.106 22,884,340 -0.51(-6.70%)
Dec 17, 2008 7.634 8.038 7.580 7.616 16,563,660 -0.20(-2.61%)
Dec 16, 2008 7.170 7.843 7.170 7.820 16,727,567 +0.57(+7.80%)
Dec 15, 2008 7.408 7.709 7.087 7.254 19,052,058 +0.17(+2.42%)
Dec 12, 2008 6.463 7.175 6.463 7.083 0 +0.14(+2.00%)
Dec 11, 2008 6.746 7.422 6.548 6.945 37,379,072 +0.43(+6.65%)
Dec 10, 2008 6.490 6.740 6.238 6.511 35,744,592 +0.32(+5.16%)
Dec 09, 2008 6.227 6.521 6.011 6.192 32,097,416 -0.27(-4.11%)
Dec 08, 2008 6.361 6.623 6.238 6.457 18,099,026 +0.49(+8.29%)
Dec 05, 2008 5.836 6.038 5.482 5.963 0 -0.25(-3.97%)
Dec 04, 2008 7.129 7.327 6.082 6.209 24,013,464 -1.07(-14.72%)
Dec 03, 2008 7.077 7.329 6.811 7.281 16,835,292 -0.03(-0.39%)
Dec 02, 2008 6.900 7.375 6.786 7.310 26,730,406 +0.44(+6.47%)
Dec 01, 2008 7.617 7.617 6.781 6.865 28,061,306 -1.09(-13.69%)
Nov 28, 2008 7.602 7.983 7.602 7.954 8,020,933 +0.30(+3.97%)
Nov 26, 2008 6.829 7.660 6.736 7.650 21,765,438 +0.75(+10.84%)
Nov 25, 2008 7.223 7.444 6.840 6.902 31,724,758 -0.18(-2.58%)
Nov 24, 2008 6.415 7.402 6.317 7.085 29,474,684 +0.82(+13.01%)
Nov 21, 2008 5.600 6.321 5.386 6.269 40,859,888 +1.08(+20.79%)
Nov 20, 2008 6.444 6.540 5.084 5.190 58,860,500 -1.72(-24.93%)
Nov 19, 2008 7.313 7.485 6.885 6.913 40,153,144 -0.34(-4.69%)
Nov 18, 2008 7.500 7.558 6.983 7.254 31,576,228 -0.06(-0.82%)
Nov 17, 2008 7.442 7.575 7.215 7.313 33,507,568 -0.18(-2.34%)
Nov 14, 2008 7.883 8.000 7.421 7.489 0 -0.51(-6.40%)
Nov 13, 2008 7.404 8.000 7.061 8.000 41,906,608 +0.53(+7.08%)
Nov 12, 2008 8.395 8.396 7.377 7.471 22,776,290 -1.05(-12.31%)
Nov 11, 2008 8.922 9.079 8.437 8.520 20,287,928 -0.71(-7.69%)
Nov 10, 2008 9.239 9.366 8.860 9.229 18,763,982 +0.43(+4.94%)
Nov 07, 2008 8.664 9.104 8.421 8.795 25,905,566 +0.22(+2.58%)
Nov 06, 2008 9.529 9.745 8.219 8.573 45,032,428 -1.36(-13.71%)
Nov 05, 2008 10.07 10.72 9.891 9.935 15,134,098 -0.63(-6.01%)
Nov 04, 2008 9.799 10.65 9.749 10.57 21,125,306 +1.24(+13.35%)
Nov 03, 2008 9.714 9.714 9.158 9.326 13,754,393 -0.39(-4.04%)
Oct 31, 2008 9.449 10.10 9.045 9.718 26,839,130 +0.01(+0.14%)
Oct 30, 2008 9.524 9.908 8.914 9.704 24,788,336 +0.68(+7.52%)
Oct 29, 2008 8.168 9.533 8.031 9.025 37,146,728 +1.32(+17.18%)
Oct 28, 2008 7.450 7.746 6.954 7.702 28,139,198 +0.80(+11.63%)
Oct 27, 2008 7.358 7.798 6.885 6.900 29,263,474 -0.80(-10.41%)
Oct 24, 2008 7.000 7.869 6.967 7.702 25,182,116 -0.10(-1.33%)
Oct 23, 2008 7.650 8.231 7.117 7.806 33,971,188 +0.19(+2.45%)
Oct 22, 2008 8.427 8.427 7.327 7.619 25,311,682 -1.18(-13.40%)
Oct 21, 2008 9.033 9.518 8.739 8.798 26,854,046 -0.61(-6.50%)
Oct 20, 2008 8.420 9.410 8.366 9.410 21,770,050 +1.29(+15.84%)
Oct 17, 2008 7.475 8.712 7.475 8.123 0 +0.34(+4.35%)
Oct 16, 2008 7.544 7.921 6.652 7.785 41,304,476 +0.26(+3.42%)
Oct 15, 2008 8.866 8.968 7.527 7.527 34,873,844 -1.58(-17.36%)
Oct 14, 2008 10.32 10.73 8.733 9.108 40,480,512 -0.15(-1.62%)
Oct 13, 2008 8.558 9.416 7.939 9.258 25,901,902 +1.22(+15.23%)
Oct 10, 2008 7.923 8.510 7.356 8.035 42,736,668 -0.76(-8.60%)
Oct 09, 2008 9.881 10.36 8.623 8.791 31,913,312 -0.78(-8.14%)
Oct 08, 2008 8.950 9.958 8.741 9.570 49,716,540 +0.10(+1.10%)
Oct 07, 2008 10.67 10.96 9.449 9.466 33,326,236 -0.86(-8.36%)
Oct 06, 2008 10.71 10.82 9.343 10.33 47,293,200 -1.05(-9.23%)
Oct 03, 2008 11.73 12.62 11.31 11.38 0 -0.26(-2.22%)
Oct 02, 2008 12.56 12.56 11.56 11.64 25,116,754 -1.31(-10.12%)
Oct 01, 2008 13.08 13.25 12.43 12.95 22,295,022 -0.22(-1.68%)
Sep 30, 2008 12.78 13.75 12.52 13.17 25,330,884 +0.84(+6.80%)
Sep 29, 2008 13.95 14.52 11.89 12.33 42,592,636 -2.70(-17.96%)
Sep 26, 2008 15.23 15.34 14.60 15.03 0 -0.63(-4.04%)
Sep 25, 2008 15.12 15.91 15.05 15.66 21,890,924 +0.39(+2.56%)
Sep 24, 2008 15.92 16.18 15.14 15.27 15,988,544 -0.24(-1.53%)
Sep 23, 2008 15.83 16.27 15.16 15.51 27,546,280 -0.21(-1.36%)
Sep 22, 2008 15.85 16.67 15.61 15.72 23,822,472 -0.13(-0.81%)
Sep 19, 2008 15.14 16.03 14.61 15.85 0 +1.04(+7.03%)
Sep 18, 2008 14.13 14.90 13.66 14.81 29,173,048 +1.02(+7.39%)
Sep 17, 2008 14.41 14.43 13.22 13.79 33,457,450 -0.61(-4.26%)
Sep 16, 2008 13.36 14.42 13.27 14.40 39,187,208 +0.47(+3.37%)
Sep 15, 2008 13.89 14.49 13.74 13.93 33,968,280 -1.18(-7.79%)
Sep 12, 2008 14.83 15.42 14.81 15.11 0 +0.46(+3.12%)
Sep 11, 2008 14.02 14.75 13.62 14.65 30,783,890 +0.47(+3.30%)
Sep 10, 2008 13.55 14.39 13.42 14.19 25,538,398 +0.74(+5.48%)
Sep 09, 2008 14.04 14.21 13.40 13.45 33,269,294 -1.08(-7.43%)
Sep 08, 2008 15.39 15.53 14.29 14.53 21,813,226 -0.53(-3.51%)
Sep 05, 2008 14.54 15.16 14.12 15.06 0 +0.51(+3.48%)
Sep 04, 2008 14.85 15.02 14.05 14.55 30,644,150 -0.30(-2.02%)
Sep 03, 2008 15.32 15.43 14.44 14.85 25,312,494 -0.47(-3.09%)
Sep 02, 2008 15.69 15.69 15.14 15.32 17,926,682 -1.03(-6.30%)
Aug 29, 2008 16.52 16.52 16.03 16.35 0 +0.04(+0.27%)
Aug 28, 2008 16.81 16.84 15.93 16.31 14,673,767 -0.27(-1.62%)
Aug 27, 2008 16.51 16.77 16.30 16.58 16,287,655 +0.53(+3.33%)
Aug 26, 2008 16.01 16.14 15.75 16.05 16,350,740 +0.23(+1.47%)
Aug 25, 2008 15.92 16.24 15.53 15.81 13,985,742 -0.10(-0.60%)
Aug 22, 2008 16.28 16.28 15.62 15.91 0 -0.51(-3.10%)
Aug 21, 2008 16.61 16.72 16.23 16.42 26,354,850 +0.47(+2.98%)
Aug 20, 2008 15.06 16.06 15.06 15.94 27,522,372 +1.05(+7.05%)
Aug 19, 2008 14.28 15.10 14.28 14.89 17,848,764 +0.47(+3.25%)
Aug 18, 2008 14.65 14.73 14.28 14.42 17,086,432 -0.01(-0.09%)
Aug 15, 2008 14.67 14.75 14.34 14.44 0 -0.53(-3.52%)
Aug 14, 2008 14.91 15.40 14.67 14.96 16,758,358 -0.26(-1.71%)
Aug 13, 2008 14.35 15.38 14.21 15.22 30,446,250 +0.96(+6.73%)
Aug 12, 2008 14.43 14.68 14.15 14.26 22,106,950 +0.05(+0.38%)
Aug 11, 2008 14.16 14.25 13.57 14.21 22,555,110 +0.23(+1.62%)
Aug 08, 2008 14.70 14.88 13.81 13.98 31,619,966 -1.28(-8.39%)
Aug 07, 2008 14.88 15.50 14.75 15.26 33,795,784 +0.72(+4.93%)
Aug 06, 2008 13.87 14.69 13.87 14.55 25,300,300 +0.69(+5.01%)
Aug 05, 2008 13.85 14.22 13.60 13.85 35,164,468 -0.19(-1.37%)
Aug 04, 2008 14.91 15.12 13.75 14.05 18,201,274 -1.17(-7.66%)
Aug 01, 2008 14.89 15.52 14.89 15.21 20,858,844 +0.20(+1.35%)
Jul 31, 2008 15.40 15.63 14.81 15.01 23,036,474 -0.51(-3.30%)
Jul 30, 2008 14.47 15.61 14.33 15.52 23,441,560 +1.01(+6.94%)
Jul 29, 2008 14.51 14.93 14.30 14.51 28,800,084 -0.28(-1.86%)
Jul 28, 2008 14.86 15.32 14.72 14.79 22,393,572 +0.10(+0.69%)
Jul 25, 2008 14.81 15.08 14.54 14.69 29,428,228 -0.14(-0.97%)
Jul 24, 2008 15.35 15.68 14.72 14.83 30,601,938 -0.46(-3.02%)
Jul 23, 2008 16.30 16.40 15.18 15.29 25,708,782 -1.14(-6.96%)
Jul 22, 2008 17.10 17.10 16.33 16.44 15,249,309 -0.73(-4.28%)
Jul 21, 2008 16.81 17.28 16.30 17.17 17,145,788 +0.71(+4.32%)
Jul 18, 2008 16.65 17.09 16.35 16.46 17,048,298 -0.05(-0.29%)
Jul 17, 2008 17.12 17.46 16.10 16.51 18,762,870 -0.74(-4.28%)
Jul 16, 2008 17.57 17.74 16.42 17.25 21,921,008 -0.38(-2.18%)
Jul 15, 2008 18.42 18.65 17.46 17.63 23,497,166 -0.85(-4.62%)
Jul 14, 2008 17.78 18.55 17.70 18.48 21,129,074 +0.90(+5.12%)
Jul 11, 2008 17.32 18.05 16.96 17.58 27,328,520 +0.59(+3.50%)
Jul 10, 2008 16.45 17.04 16.27 16.99 21,028,828 +0.66(+4.05%)
Jul 09, 2008 16.94 17.53 16.29 16.33 23,796,992 -0.45(-2.70%)
Jul 08, 2008 17.21 17.21 16.28 16.78 30,917,448 -0.77(-4.41%)
Jul 07, 2008 17.99 18.20 17.15 17.56 22,407,920 -0.85(-4.63%)
Jul 04, 2008 18.71 19.14 18.21 18.41 14,647,922 +0.00(+0.00%)
Jul 03, 2008 18.71 19.14 18.21 18.41 14,647,922 -0.43(-2.31%)
Jul 02, 2008 19.64 19.83 18.74 18.84 22,529,718 -0.91(-4.60%)
Jul 01, 2008 19.40 19.88 19.29 19.75 15,850,426 +0.47(+2.45%)
Jun 30, 2008 19.38 19.75 19.27 19.28 21,327,988 +0.13(+0.67%)
Jun 27, 2008 18.91 19.39 18.89 19.15 18,543,742 +0.46(+2.45%)
Jun 26, 2008 18.60 19.09 18.20 18.69 19,387,908 +0.17(+0.90%)
Jun 25, 2008 19.18 19.25 17.98 18.52 23,131,962 -0.53(-2.78%)
Jun 24, 2008 19.67 19.76 18.89 19.05 16,532,128 -0.63(-3.20%)
Jun 23, 2008 19.29 19.83 19.11 19.68 13,094,867 +0.37(+1.93%)
Jun 20, 2008 19.89 19.89 19.27 19.31 16,106,101 -0.21(-1.06%)
Jun 19, 2008 20.77 20.79 19.49 19.52 19,097,740 -1.14(-5.50%)
Jun 18, 2008 20.18 20.69 20.11 20.65 16,831,876 +0.49(+2.44%)
Jun 17, 2008 19.70 20.36 19.55 20.16 18,451,348 +0.47(+2.36%)
Jun 16, 2008 19.71 20.02 19.58 19.70 16,527,183 +0.24(+1.26%)
Jun 13, 2008 19.42 19.64 19.21 19.45 11,720,070 -0.12(-0.62%)
Jun 12, 2008 19.68 19.72 19.27 19.57 13,904,024 -0.24(-1.21%)
Jun 11, 2008 19.60 20.03 19.42 19.81 15,247,021 +0.48(+2.47%)
Jun 10, 2008 19.60 20.01 19.07 19.34 15,785,365 -0.56(-2.82%)
Jun 09, 2008 20.14 20.41 19.64 19.90 12,952,851 -0.06(-0.30%)
Jun 06, 2008 20.11 21.02 19.94 19.96 19,826,474 +0.42(+2.15%)
Jun 05, 2008 18.45 19.57 18.39 19.54 15,970,632 +1.15(+6.25%)
Jun 04, 2008 18.50 18.88 18.26 18.39 15,786,717 -0.17(-0.92%)
Jun 03, 2008 18.69 19.06 18.50 18.56 19,872,142 -0.26(-1.36%)
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.