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

Devon Energy (NY: DVN )

45.76 -1.09 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2008 77.87 79.58 77.62 79.44 10,256,181 +3.49(+4.60%)
Jun 27, 2008 76.03 76.64 75.26 75.95 8,217,126 +0.15(+0.20%)
Jun 26, 2008 76.16 77.16 74.60 75.80 8,453,933 -0.30(-0.39%)
Jun 25, 2008 78.08 78.08 74.27 76.09 8,798,572 -1.54(-1.98%)
Jun 24, 2008 80.54 80.54 77.53 77.64 6,250,918 -3.36(-4.15%)
Jun 23, 2008 77.86 81.20 77.86 80.99 6,880,876 +2.47(+3.15%)
Jun 20, 2008 79.70 80.64 77.98 78.52 6,714,391 -0.08(-0.10%)
Jun 19, 2008 81.48 82.53 78.47 78.60 9,039,849 -2.27(-2.80%)
Jun 18, 2008 79.95 81.42 78.28 80.87 8,674,200 +1.02(+1.28%)
Jun 17, 2008 76.89 79.90 76.82 79.84 6,655,643 +2.85(+3.70%)
Jun 16, 2008 77.81 78.38 76.59 76.99 5,854,511 +0.15(+0.20%)
Jun 13, 2008 76.25 77.07 75.92 76.84 5,728,322 +0.18(+0.23%)
Jun 12, 2008 76.03 77.36 75.37 76.66 6,766,117 -0.43(-0.56%)
Jun 11, 2008 77.51 78.06 75.98 77.09 6,306,853 +0.47(+0.61%)
Jun 10, 2008 77.11 78.72 75.51 76.62 8,000,435 -2.21(-2.81%)
Jun 09, 2008 77.46 79.59 76.85 78.84 5,763,259 +2.17(+2.83%)
Jun 06, 2008 78.70 79.33 76.66 76.67 9,147,465 -0.83(-1.07%)
Jun 05, 2008 74.74 77.50 74.05 77.50 7,192,681 +3.07(+4.12%)
Jun 04, 2008 77.03 77.25 74.34 74.44 7,751,942 -2.98(-3.84%)
Jun 03, 2008 78.36 79.59 77.17 77.41 5,656,418 -0.83(-1.06%)
Jun 02, 2008 76.20 79.26 76.19 78.24 5,257,052 +1.59(+2.08%)
May 30, 2008 77.52 77.91 76.24 76.65 6,117,446 +0.22(+0.29%)
May 29, 2008 77.83 78.35 76.26 76.43 5,892,500 -2.38(-3.02%)
May 28, 2008 77.36 79.44 76.13 78.81 6,149,939 +0.75(+0.96%)
May 27, 2008 78.49 79.03 77.30 78.06 5,829,751 -0.38(-0.48%)
May 26, 2008 82.03 82.03 77.55 78.44 0 +0.00(+0.00%)
May 23, 2008 82.03 82.03 77.55 78.44 7,197,285 -2.92(-3.58%)
May 22, 2008 81.30 82.86 80.31 81.36 6,829,415 +0.01(+0.01%)
May 21, 2008 82.49 84.07 81.13 81.35 8,334,594 -0.87(-1.05%)
May 20, 2008 81.56 82.91 80.58 82.22 6,397,684 +1.41(+1.74%)
May 19, 2008 80.87 82.30 80.03 80.81 7,109,318 +0.56(+0.70%)
May 16, 2008 78.85 80.54 78.85 80.25 6,965,899 +2.01(+2.57%)
May 15, 2008 77.28 78.77 76.37 78.24 6,739,877 +1.54(+2.01%)
May 14, 2008 78.48 78.63 76.55 76.70 5,486,155 -1.28(-1.64%)
May 13, 2008 77.22 78.56 76.33 77.98 5,083,418 +1.10(+1.44%)
May 12, 2008 75.76 77.06 75.24 76.87 4,988,563 +0.37(+0.48%)
May 09, 2008 78.21 78.21 75.32 76.50 6,233,060 -1.06(-1.37%)
May 08, 2008 77.36 77.75 75.65 77.57 7,062,073 +0.55(+0.71%)
May 07, 2008 81.32 81.32 76.86 77.02 9,997,916 -2.53(-3.18%)
May 06, 2008 77.11 79.82 76.02 79.55 7,229,857 +3.84(+5.07%)
May 05, 2008 74.73 76.32 74.52 75.71 4,239,562 +1.61(+2.17%)
May 02, 2008 72.84 75.31 72.84 74.10 6,090,062 +1.41(+1.94%)
May 01, 2008 73.95 74.44 70.38 72.70 7,621,239 -2.27(-3.03%)
Apr 30, 2008 75.05 75.99 73.38 74.97 6,454,353 +0.22(+0.30%)
Apr 29, 2008 77.25 77.35 74.54 74.75 4,626,651 -3.28(-4.20%)
Apr 28, 2008 78.97 79.27 77.61 78.03 4,389,563 -0.38(-0.49%)
Apr 25, 2008 77.94 78.45 76.17 78.41 5,610,199 +2.24(+2.94%)
Apr 24, 2008 78.81 78.81 75.92 76.17 5,563,896 -2.79(-3.53%)
Apr 23, 2008 80.00 80.00 78.02 78.96 5,359,607 -0.95(-1.19%)
Apr 22, 2008 78.77 81.09 78.63 79.91 7,586,359 +1.30(+1.66%)
Apr 21, 2008 78.51 79.17 77.36 78.61 4,085,878 +0.33(+0.42%)
Apr 18, 2008 76.04 78.38 76.04 78.28 5,228,233 +1.49(+1.95%)
Apr 17, 2008 76.73 77.88 76.06 76.78 5,686,270 -0.32(-0.42%)
Apr 16, 2008 75.80 77.23 74.89 77.11 5,279,245 +2.09(+2.78%)
Apr 15, 2008 74.71 76.35 73.97 75.02 4,601,097 +0.93(+1.26%)
Apr 14, 2008 73.15 74.67 72.73 74.08 4,209,041 +1.85(+2.56%)
Apr 11, 2008 73.28 74.10 72.01 72.23 3,914,836 -1.61(-2.18%)
Apr 10, 2008 73.60 74.66 72.92 73.84 4,815,948 -0.24(-0.32%)
Apr 09, 2008 73.78 75.37 73.78 74.08 6,411,225 +0.80(+1.09%)
Apr 08, 2008 71.33 73.68 71.03 73.28 6,068,432 +1.59(+2.21%)
Apr 07, 2008 71.63 72.97 71.17 71.69 5,721,370 +0.73(+1.02%)
Apr 04, 2008 69.98 72.59 69.98 70.96 6,589,547 +1.18(+1.69%)
Apr 03, 2008 70.56 71.04 68.96 69.79 6,359,425 +0.60(+0.87%)
Apr 02, 2008 68.75 70.35 67.15 69.19 6,730,431 +0.42(+0.62%)
Apr 01, 2008 68.87 69.07 66.98 68.76 5,784,442 -0.21(-0.31%)
Mar 31, 2008 68.97 69.83 67.98 68.97 7,295,110 +0.01(+0.01%)
Mar 28, 2008 70.04 70.96 68.58 68.97 8,303,770 -0.60(-0.86%)
Mar 27, 2008 71.00 71.47 69.48 69.57 6,974,988 -1.56(-2.19%)
Mar 26, 2008 68.16 71.49 68.16 71.13 9,081,631 +3.08(+4.53%)
Mar 25, 2008 65.62 68.30 65.62 68.05 7,474,176 +2.49(+3.80%)
Mar 24, 2008 63.18 66.28 63.18 65.56 5,851,676 +1.90(+2.98%)
Mar 21, 2008 62.81 63.96 60.78 63.66 9,862,673 +0.00(+0.00%)
Mar 20, 2008 62.81 63.96 60.78 63.66 9,862,521 -0.30(-0.48%)
Mar 19, 2008 68.06 68.39 63.75 63.96 8,195,034 -4.44(-6.49%)
Mar 18, 2008 67.00 68.57 66.58 68.41 5,869,982 +2.75(+4.19%)
Mar 17, 2008 66.67 67.34 64.07 65.66 8,428,769 -2.45(-3.59%)
Mar 14, 2008 69.07 69.42 66.79 68.10 8,037,848 -0.97(-1.40%)
Mar 13, 2008 66.67 70.06 66.28 69.07 9,266,052 +1.57(+2.32%)
Mar 12, 2008 68.11 69.25 66.94 67.50 6,137,173 -1.16(-1.69%)
Mar 11, 2008 67.51 68.70 66.62 68.66 6,337,185 +2.51(+3.79%)
Mar 10, 2008 66.24 67.18 65.06 66.16 7,169,310 -0.32(-0.49%)
Mar 07, 2008 66.65 67.23 65.05 66.48 7,837,136 -0.84(-1.25%)
Mar 06, 2008 68.37 69.05 66.81 67.32 7,861,665 -1.24(-1.80%)
Mar 05, 2008 67.57 68.65 67.27 68.56 6,696,311 +1.10(+1.64%)
Mar 04, 2008 68.23 69.35 65.73 67.45 9,001,655 -1.28(-1.87%)
Mar 03, 2008 67.96 69.46 67.51 68.74 5,769,340 +0.83(+1.22%)
Feb 29, 2008 69.06 69.79 67.20 67.91 6,862,568 -2.19(-3.13%)
Feb 28, 2008 66.64 70.84 66.64 70.11 11,388,729 +3.56(+5.34%)
Feb 27, 2008 67.42 68.43 66.32 66.55 7,954,426 -1.32(-1.95%)
Feb 26, 2008 66.38 67.98 66.02 67.87 8,205,667 +1.04(+1.56%)
Feb 25, 2008 64.70 66.96 64.56 66.83 10,639,107 +2.29(+3.55%)
Feb 22, 2008 63.78 64.64 62.52 64.53 6,417,561 +1.14(+1.79%)
Feb 21, 2008 65.50 65.72 63.20 63.39 9,057,312 -2.44(-3.71%)
Feb 20, 2008 63.47 66.03 62.96 65.83 8,857,839 +2.23(+3.51%)
Feb 19, 2008 62.81 64.19 62.24 63.60 8,278,848 +1.98(+3.22%)
Feb 18, 2008 62.19 62.19 60.90 61.62 0 +0.00(+0.00%)
Feb 15, 2008 62.19 62.19 60.90 61.62 6,016,234 -0.31(-0.50%)
Feb 14, 2008 61.69 62.81 61.69 61.93 6,348,419 +0.38(+0.61%)
Feb 13, 2008 60.68 61.81 60.68 61.55 5,391,927 +0.73(+1.21%)
Feb 12, 2008 61.85 62.61 60.14 60.82 6,986,042 -1.12(-1.81%)
Feb 11, 2008 59.31 62.07 59.21 61.94 9,057,457 +2.73(+4.61%)
Feb 08, 2008 57.93 59.50 57.93 59.21 6,683,252 +1.09(+1.88%)
Feb 07, 2008 56.57 58.56 56.20 58.12 6,013,072 +1.12(+1.97%)
Feb 06, 2008 57.49 58.40 55.71 56.99 8,264,894 +1.08(+1.94%)
Feb 05, 2008 56.20 57.52 55.91 55.91 5,137,735 -1.82(-3.15%)
Feb 04, 2008 57.37 58.28 56.86 57.73 3,082,283 +0.36(+0.63%)
Feb 01, 2008 56.23 57.58 56.04 57.37 5,811,876 +1.14(+2.02%)
Jan 31, 2008 54.90 56.67 53.98 56.23 5,078,652 +0.56(+1.01%)
Jan 30, 2008 54.82 57.08 54.82 55.67 5,716,595 +0.72(+1.31%)
Jan 29, 2008 55.43 55.76 54.74 54.95 4,372,055 -0.34(-0.61%)
Jan 28, 2008 53.33 55.34 53.16 55.28 5,367,678 +1.69(+3.15%)
Jan 25, 2008 54.38 55.51 53.14 53.60 6,437,427 -0.16(-0.30%)
Jan 24, 2008 52.89 54.03 52.26 53.76 7,809,265 +1.03(+1.96%)
Jan 23, 2008 51.56 52.78 49.29 52.72 9,856,671 +0.30(+0.58%)
Jan 22, 2008 50.83 53.27 50.36 52.42 7,697,319 -1.69(-3.12%)
Jan 21, 2008 53.62 54.73 53.06 54.11 0 +0.00(+0.00%)
Jan 18, 2008 53.62 54.73 53.06 54.11 7,870,552 +0.75(+1.41%)
Jan 17, 2008 55.79 56.76 53.13 53.35 7,269,662 -2.23(-4.02%)
Jan 16, 2008 57.34 57.64 54.71 55.59 7,295,805 -2.13(-3.69%)
Jan 15, 2008 58.52 59.00 57.47 57.72 5,279,897 -1.92(-3.22%)
Jan 14, 2008 57.98 60.00 57.98 59.63 4,971,628 +2.00(+3.48%)
Jan 11, 2008 58.32 58.65 57.33 57.63 4,315,516 -0.98(-1.67%)
Jan 10, 2008 58.48 58.93 57.61 58.61 4,888,968 -0.42(-0.72%)
Jan 09, 2008 57.66 59.16 57.66 59.03 5,233,527 +1.35(+2.34%)
Jan 08, 2008 60.06 60.29 57.52 57.68 6,271,462 -1.69(-2.84%)
Jan 07, 2008 60.15 60.24 58.65 59.37 5,142,274 -0.33(-0.55%)
Jan 04, 2008 60.80 61.44 59.53 59.70 4,632,909 -1.75(-2.84%)
Jan 03, 2008 60.33 62.15 60.33 61.44 5,050,803 +0.83(+1.37%)
Jan 02, 2008 59.49 60.91 59.14 60.61 6,072,210 +1.83(+3.12%)
Jan 01, 2008 59.69 60.06 58.70 58.78 0 +0.00(+0.00%)
Dec 31, 2007 59.69 60.06 58.70 58.78 2,549,635 -0.99(-1.66%)
Dec 28, 2007 60.27 60.47 59.57 59.77 2,920,486 +0.19(+0.32%)
Dec 27, 2007 59.97 60.65 59.55 59.58 2,790,076 -0.46(-0.77%)
Dec 26, 2007 60.90 60.90 59.70 60.04 3,342,674 -0.63(-1.05%)
Dec 24, 2007 59.88 60.89 59.88 60.68 1,363,061 +0.38(+0.63%)
Dec 21, 2007 59.00 60.59 58.99 60.30 6,597,809 +1.60(+2.73%)
Dec 20, 2007 58.07 58.82 57.87 58.70 3,809,761 +1.17(+2.03%)
Dec 19, 2007 57.50 58.00 57.10 57.53 3,853,835 +0.17(+0.29%)
Dec 18, 2007 57.98 58.37 56.70 57.37 5,038,734 -0.09(-0.15%)
Dec 17, 2007 58.29 58.97 57.05 57.45 5,012,905 -1.21(-2.06%)
Dec 14, 2007 58.62 59.09 58.25 58.66 4,844,842 -0.74(-1.25%)
Dec 13, 2007 58.87 59.55 58.35 59.40 3,908,829 +0.17(+0.29%)
Dec 12, 2007 58.60 60.00 58.38 59.23 6,279,457 +1.73(+3.01%)
Dec 11, 2007 59.15 59.60 57.26 57.50 5,597,174 -1.44(-2.45%)
Dec 10, 2007 58.16 58.94 58.10 58.94 4,360,405 +0.78(+1.34%)
Dec 07, 2007 58.51 58.71 57.67 58.16 3,612,244 -0.36(-0.61%)
Dec 06, 2007 56.32 58.84 55.87 58.52 6,658,397 +2.18(+3.86%)
Dec 05, 2007 55.57 56.78 55.43 56.34 6,082,695 +1.39(+2.54%)
Dec 04, 2007 54.87 55.70 54.13 54.95 5,474,972 -0.15(-0.26%)
Dec 03, 2007 54.40 55.41 54.24 55.09 4,581,419 +0.34(+0.63%)
Nov 30, 2007 54.22 54.95 53.68 54.75 5,358,848 +0.54(+1.00%)
Nov 29, 2007 54.21 54.99 53.48 54.21 13,465,972 +0.27(+0.50%)
Nov 28, 2007 55.09 55.12 52.92 53.93 11,375,919 -0.94(-1.71%)
Nov 27, 2007 54.43 55.16 53.73 54.87 5,827,838 -0.66(-1.19%)
Nov 26, 2007 57.15 57.35 55.40 55.53 4,215,979 -0.89(-1.57%)
Nov 23, 2007 56.02 56.75 55.56 56.42 1,664,373 +0.87(+1.56%)
Nov 21, 2007 56.86 57.37 55.38 55.55 6,360,272 -1.64(-2.87%)
Nov 20, 2007 56.82 57.72 56.53 57.19 4,698,570 +0.58(+1.02%)
Nov 19, 2007 57.25 58.01 56.54 56.62 6,759,532 -0.38(-0.66%)
Nov 16, 2007 56.68 57.26 55.88 56.99 6,101,755 +0.80(+1.42%)
Nov 15, 2007 56.75 57.44 55.60 56.20 5,490,603 -0.68(-1.20%)
Nov 14, 2007 57.09 58.17 56.84 56.88 5,407,848 +0.24(+0.43%)
Nov 13, 2007 56.30 56.68 54.47 56.63 9,503,431 +0.69(+1.23%)
Nov 12, 2007 57.97 57.97 55.83 55.94 6,419,889 -2.65(-4.52%)
Nov 09, 2007 59.51 59.51 58.48 58.59 6,100,055 -1.24(-2.07%)
Nov 08, 2007 59.94 61.17 58.48 59.83 7,478,138 +0.00(+0.00%)
Nov 07, 2007 61.77 62.57 59.66 59.83 6,920,860 -1.47(-2.39%)
Nov 06, 2007 61.15 61.95 61.05 61.30 6,827,256 +0.20(+0.34%)
Nov 05, 2007 60.39 61.44 59.86 61.09 4,231,604 -0.10(-0.16%)
Nov 02, 2007 60.82 61.48 60.33 61.19 4,668,905 +0.83(+1.37%)
Nov 01, 2007 61.48 61.85 60.21 60.37 5,494,336 -1.38(-2.24%)
Oct 31, 2007 60.29 61.81 59.97 61.75 6,657,393 +2.21(+3.71%)
Oct 30, 2007 61.31 61.42 59.35 59.54 6,479,015 -2.27(-3.68%)
Oct 29, 2007 61.78 62.64 61.42 61.81 3,550,951 +0.19(+0.31%)
Oct 26, 2007 59.57 61.85 59.36 61.62 8,380,493 +2.60(+4.41%)
Oct 25, 2007 57.62 59.36 57.35 59.02 5,937,815 +1.75(+3.05%)
Oct 24, 2007 56.34 57.45 56.16 57.27 5,429,403 +0.71(+1.25%)
Oct 23, 2007 56.86 57.31 55.59 56.57 7,086,039 +0.03(+0.05%)
Oct 22, 2007 56.53 56.61 55.44 56.54 6,085,444 -0.73(-1.28%)
Oct 19, 2007 59.51 59.67 57.11 57.27 6,386,898 -2.57(-4.30%)
Oct 18, 2007 59.45 60.06 59.00 59.84 3,030,167 +0.50(+0.85%)
Oct 17, 2007 59.57 59.82 58.71 59.34 4,350,643 -0.14(-0.23%)
Oct 16, 2007 58.97 60.08 58.73 59.48 5,772,985 +0.57(+0.96%)
Oct 15, 2007 59.36 59.40 58.45 58.91 3,925,064 +0.67(+1.16%)
Oct 12, 2007 58.24 59.01 58.08 58.24 4,004,310 +0.13(+0.22%)
Oct 11, 2007 58.16 59.20 57.61 58.11 6,120,388 +0.56(+0.98%)
Oct 10, 2007 56.56 57.95 56.27 57.55 3,388,197 +0.65(+1.14%)
Oct 09, 2007 56.33 56.94 56.20 56.90 3,524,178 +0.97(+1.73%)
Oct 08, 2007 56.55 56.74 55.61 55.94 3,266,650 -1.09(-1.91%)
Oct 05, 2007 56.86 57.19 56.20 57.03 3,918,661 +0.29(+0.51%)
Oct 04, 2007 55.23 57.38 54.67 56.74 4,827,727 +1.45(+2.62%)
Oct 03, 2007 55.27 55.64 54.74 55.29 2,988,560 -0.34(-0.61%)
Oct 02, 2007 55.60 55.71 54.71 55.63 3,938,325 -0.24(-0.43%)
Oct 01, 2007 54.83 56.03 54.74 55.86 3,339,643 +0.86(+1.56%)
Sep 28, 2007 55.65 55.90 54.78 55.01 4,311,027 -0.28(-0.50%)
Sep 27, 2007 54.48 55.53 53.91 55.28 5,894,525 +1.22(+2.25%)
Sep 26, 2007 54.44 54.60 53.15 54.07 5,485,703 -0.07(-0.12%)
Sep 25, 2007 53.95 54.38 53.75 54.13 4,579,057 -0.87(-1.59%)
Sep 24, 2007 56.10 56.10 54.22 55.01 5,130,396 -1.08(-1.92%)
Sep 21, 2007 55.98 56.33 55.41 56.08 5,256,848 +0.67(+1.22%)
Sep 20, 2007 55.16 55.69 54.85 55.41 3,240,417 +0.25(+0.46%)
Sep 19, 2007 54.71 55.66 54.57 55.16 5,200,522 +0.93(+1.71%)
Sep 18, 2007 52.85 54.68 52.36 54.23 4,865,844 +1.38(+2.61%)
Sep 17, 2007 52.71 53.52 52.59 52.85 3,622,000 +0.24(+0.45%)
Sep 14, 2007 52.53 53.13 52.00 52.61 3,572,430 +0.09(+0.16%)
Sep 13, 2007 53.11 53.39 52.39 52.53 4,952,213 -0.56(-1.05%)
Sep 12, 2007 51.99 53.49 51.94 53.08 5,523,971 +1.15(+2.22%)
Sep 11, 2007 51.47 52.02 50.52 51.93 4,762,837 +0.77(+1.51%)
Sep 10, 2007 51.18 51.69 50.09 51.16 4,134,659 -0.15(-0.28%)
Sep 07, 2007 51.28 51.75 50.80 51.30 3,759,235 -0.87(-1.66%)
Sep 06, 2007 51.79 52.93 51.65 52.17 5,874,286 +0.38(+0.73%)
Sep 05, 2007 51.03 51.98 51.03 51.79 4,459,109 +0.72(+1.41%)
Sep 04, 2007 49.79 51.57 49.38 51.07 4,224,658 +1.28(+2.58%)
Aug 31, 2007 49.80 50.21 49.55 49.79 3,313,172 +0.56(+1.14%)
Aug 30, 2007 49.44 49.90 48.92 49.23 3,833,200 -0.21(-0.43%)
Aug 29, 2007 48.70 49.73 48.35 49.44 3,641,404 +1.01(+2.09%)
Aug 28, 2007 48.92 49.34 48.39 48.43 4,230,860 -0.91(-1.85%)
Aug 27, 2007 49.40 49.82 48.98 49.34 2,659,991 -0.44(-0.89%)
Aug 24, 2007 48.92 49.91 48.89 49.78 3,116,705 +0.81(+1.66%)
Aug 23, 2007 48.46 49.17 48.14 48.97 4,689,022 +0.67(+1.40%)
Aug 22, 2007 48.75 49.18 47.94 48.29 4,820,466 -0.15(-0.30%)
Aug 21, 2007 49.05 49.13 47.96 48.44 3,819,738 -0.93(-1.87%)
Aug 20, 2007 49.48 49.64 48.36 49.37 4,732,736 -0.41(-0.82%)
Aug 17, 2007 49.42 50.02 47.87 49.78 6,648,126 +1.64(+3.41%)
Aug 16, 2007 48.76 48.70 45.62 48.14 9,470,465 -0.62(-1.27%)
Aug 15, 2007 50.06 50.91 48.57 48.76 5,276,619 -0.99(-1.99%)
Aug 14, 2007 50.58 51.16 49.72 49.75 3,798,864 -0.75(-1.48%)
Aug 13, 2007 50.22 51.71 50.38 50.50 5,500,223 +0.28(+0.55%)
Aug 10, 2007 50.30 50.73 49.09 50.22 8,104,597 -0.38(-0.76%)
Aug 09, 2007 52.16 51.40 50.01 50.60 9,393,171 -1.56(-2.99%)
Aug 08, 2007 51.78 53.04 51.45 52.16 5,697,162 +0.29(+0.56%)
Aug 07, 2007 51.03 52.48 50.01 51.87 6,438,936 +0.85(+1.66%)
Aug 06, 2007 50.61 51.46 49.58 51.03 8,294,427 -0.21(-0.41%)
Aug 03, 2007 51.59 52.43 51.07 51.24 7,077,293 -1.20(-2.28%)
Aug 02, 2007 52.22 53.22 50.91 52.43 8,218,647 +0.59(+1.13%)
Aug 01, 2007 50.11 52.34 50.11 51.84 9,883,115 +2.52(+5.11%)
Jul 31, 2007 50.38 50.87 49.21 49.33 4,530,806 -0.51(-1.02%)
Jul 30, 2007 49.48 50.19 48.93 49.84 4,710,047 +0.52(+1.06%)
Jul 27, 2007 50.54 50.85 48.79 49.31 6,582,783 -1.22(-2.42%)
Jul 26, 2007 51.92 51.92 49.31 50.54 7,920,319 -1.52(-2.92%)
Jul 25, 2007 51.50 52.36 50.59 52.06 5,901,513 +0.78(+1.52%)
Jul 24, 2007 52.49 52.59 51.08 51.28 6,448,919 -1.82(-3.42%)
Jul 23, 2007 54.34 54.44 52.89 53.09 4,199,852 -0.99(-1.82%)
Jul 20, 2007 55.00 55.18 53.73 54.08 4,799,139 -0.65(-1.20%)
Jul 19, 2007 55.13 55.51 54.34 54.73 4,956,796 -0.17(-0.30%)
Jul 18, 2007 52.51 55.11 52.51 54.90 12,249,667 +2.40(+4.57%)
Jul 17, 2007 52.70 53.26 52.04 52.50 4,893,199 +0.17(+0.33%)
Jul 16, 2007 52.61 52.87 51.90 52.33 3,657,894 -0.58(-1.09%)
Jul 13, 2007 52.62 53.37 52.60 52.90 3,295,986 +0.09(+0.16%)
Jul 12, 2007 52.20 52.82 51.89 52.82 4,887,790 +0.93(+1.78%)
Jul 11, 2007 51.70 51.89 51.24 51.89 4,427,345 +0.19(+0.37%)
Jul 10, 2007 52.23 52.41 51.70 51.70 5,397,351 -0.98(-1.87%)
Jul 09, 2007 52.48 53.38 52.48 52.68 4,502,100 +0.20(+0.38%)
Jul 06, 2007 52.73 52.96 52.22 52.49 3,202,832 -0.04(-0.08%)
Jul 05, 2007 53.19 53.37 51.89 52.53 4,655,897 -0.32(-0.60%)
Jul 03, 2007 52.64 53.04 52.53 52.84 1,724,804 +0.20(+0.38%)
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.