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

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2007 54.22 54.94 53.67 54.74 5,359,777 +0.54(+1.00%)
Nov 29, 2007 54.20 54.98 53.48 54.20 13,468,306 +0.27(+0.50%)
Nov 28, 2007 55.08 55.11 52.91 53.92 11,377,890 -0.94(-1.71%)
Nov 27, 2007 54.42 55.15 53.72 54.86 5,828,848 -0.66(-1.19%)
Nov 26, 2007 57.14 57.34 55.39 55.52 4,216,709 -0.89(-1.57%)
Nov 23, 2007 56.01 56.74 55.55 56.41 1,664,661 +0.87(+1.56%)
Nov 21, 2007 56.85 57.36 55.37 55.54 6,361,374 -1.64(-2.87%)
Nov 20, 2007 56.81 57.71 56.52 57.18 4,699,384 +0.58(+1.02%)
Nov 19, 2007 57.24 58.00 56.53 56.61 6,760,703 -0.38(-0.66%)
Nov 16, 2007 56.67 57.25 55.87 56.99 6,102,813 +0.80(+1.42%)
Nov 15, 2007 56.74 57.43 55.59 56.19 5,491,555 -0.68(-1.20%)
Nov 14, 2007 57.08 58.16 56.83 56.87 5,408,785 +0.24(+0.43%)
Nov 13, 2007 56.29 56.67 54.46 56.62 9,505,079 +0.69(+1.23%)
Nov 12, 2007 57.96 57.96 55.82 55.93 6,421,002 -2.65(-4.52%)
Nov 09, 2007 59.50 59.50 58.47 58.58 6,101,113 -1.24(-2.07%)
Nov 08, 2007 59.93 61.16 58.47 59.82 7,479,434 +0.00(+0.00%)
Nov 07, 2007 61.76 62.56 59.65 59.82 6,922,059 -1.47(-2.39%)
Nov 06, 2007 61.14 61.94 61.04 61.29 6,828,439 +0.20(+0.34%)
Nov 05, 2007 60.38 61.43 59.85 61.08 4,232,337 -0.10(-0.16%)
Nov 02, 2007 60.81 61.47 60.32 61.18 4,669,714 +0.83(+1.37%)
Nov 01, 2007 61.47 61.84 60.20 60.36 5,495,289 -1.38(-2.24%)
Oct 31, 2007 60.28 61.80 59.96 61.74 6,658,546 +2.21(+3.71%)
Oct 30, 2007 61.30 61.41 59.34 59.53 6,480,137 -2.27(-3.68%)
Oct 29, 2007 61.77 62.63 61.41 61.80 3,551,567 +0.19(+0.31%)
Oct 26, 2007 59.56 61.84 59.34 61.61 8,381,946 +2.60(+4.41%)
Oct 25, 2007 57.61 59.34 57.34 59.01 5,938,844 +1.75(+3.05%)
Oct 24, 2007 56.33 57.44 56.15 57.26 5,430,344 +0.71(+1.25%)
Oct 23, 2007 56.85 57.30 55.58 56.56 7,087,267 +0.03(+0.05%)
Oct 22, 2007 56.52 56.60 55.43 56.53 6,086,498 -0.73(-1.28%)
Oct 19, 2007 59.50 59.66 57.10 57.26 6,388,005 -2.57(-4.30%)
Oct 18, 2007 59.44 60.05 58.99 59.83 3,030,692 +0.50(+0.85%)
Oct 17, 2007 59.56 59.81 58.70 59.33 4,351,397 -0.14(-0.23%)
Oct 16, 2007 58.96 60.07 58.72 59.47 5,773,986 +0.57(+0.96%)
Oct 15, 2007 59.35 59.39 58.44 58.90 3,925,744 +0.67(+1.16%)
Oct 12, 2007 58.23 59.00 58.07 58.23 4,005,004 +0.13(+0.22%)
Oct 11, 2007 58.15 59.19 57.60 58.10 6,121,448 +0.56(+0.98%)
Oct 10, 2007 56.55 57.94 56.26 57.54 3,388,784 +0.65(+1.14%)
Oct 09, 2007 56.32 56.93 56.19 56.89 3,524,789 +0.97(+1.73%)
Oct 08, 2007 56.54 56.73 55.60 55.93 3,267,216 -1.09(-1.91%)
Oct 05, 2007 56.85 57.18 56.19 57.02 3,919,340 +0.29(+0.51%)
Oct 04, 2007 55.22 57.37 54.66 56.73 4,828,564 +1.45(+2.62%)
Oct 03, 2007 55.26 55.63 54.73 55.28 2,989,078 -0.34(-0.61%)
Oct 02, 2007 55.59 55.70 54.70 55.62 3,939,008 -0.24(-0.43%)
Oct 01, 2007 54.82 56.02 54.73 55.85 3,340,221 +0.86(+1.56%)
Sep 28, 2007 55.64 55.89 54.77 55.00 4,311,774 -0.28(-0.50%)
Sep 27, 2007 54.47 55.52 53.90 55.27 5,895,546 +1.22(+2.25%)
Sep 26, 2007 54.43 54.59 53.14 54.06 5,486,653 -0.07(-0.12%)
Sep 25, 2007 53.94 54.37 53.74 54.12 4,579,851 -0.87(-1.59%)
Sep 24, 2007 56.09 56.09 54.22 55.00 5,131,285 -1.08(-1.92%)
Sep 21, 2007 55.97 56.32 55.40 56.07 5,257,759 +0.67(+1.22%)
Sep 20, 2007 55.15 55.68 54.84 55.40 3,240,978 +0.25(+0.46%)
Sep 19, 2007 54.70 55.65 54.56 55.15 5,201,424 +0.93(+1.71%)
Sep 18, 2007 52.84 54.67 52.35 54.22 4,866,687 +1.38(+2.61%)
Sep 17, 2007 52.70 53.51 52.58 52.84 3,622,628 +0.24(+0.45%)
Sep 14, 2007 52.52 53.12 51.99 52.60 3,573,049 +0.09(+0.16%)
Sep 13, 2007 53.11 53.38 52.38 52.52 4,953,071 -0.56(-1.05%)
Sep 12, 2007 51.98 53.48 51.93 53.07 5,524,928 +1.15(+2.22%)
Sep 11, 2007 51.46 52.01 50.51 51.92 4,763,662 +0.77(+1.51%)
Sep 10, 2007 51.17 51.68 50.08 51.15 4,135,375 -0.15(-0.28%)
Sep 07, 2007 51.27 51.74 50.79 51.29 3,759,886 -0.87(-1.66%)
Sep 06, 2007 51.78 52.92 51.64 52.16 5,875,305 +0.38(+0.73%)
Sep 05, 2007 51.02 51.97 51.02 51.78 4,459,882 +0.72(+1.41%)
Sep 04, 2007 49.78 51.56 49.37 51.06 4,225,390 +1.28(+2.58%)
Aug 31, 2007 49.79 50.20 49.54 49.78 3,313,747 +0.56(+1.14%)
Aug 30, 2007 49.43 49.89 48.91 49.22 3,833,864 -0.21(-0.43%)
Aug 29, 2007 48.69 49.72 48.35 49.43 3,642,035 +1.01(+2.09%)
Aug 28, 2007 48.91 49.33 48.39 48.42 4,231,593 -0.91(-1.85%)
Aug 27, 2007 49.39 49.81 48.97 49.33 2,660,452 -0.44(-0.89%)
Aug 24, 2007 48.91 49.91 48.88 49.77 3,117,245 +0.81(+1.66%)
Aug 23, 2007 48.45 49.17 48.13 48.96 4,689,835 +0.67(+1.40%)
Aug 22, 2007 48.74 49.17 47.93 48.29 4,821,302 -0.15(-0.30%)
Aug 21, 2007 49.05 49.13 47.96 48.43 3,820,400 -0.93(-1.87%)
Aug 20, 2007 49.48 49.63 48.35 49.36 4,733,557 -0.41(-0.82%)
Aug 17, 2007 49.41 50.01 47.86 49.77 6,649,279 +1.64(+3.41%)
Aug 16, 2007 48.75 48.70 45.62 48.13 9,472,106 -0.62(-1.27%)
Aug 15, 2007 50.05 50.90 48.56 48.75 5,277,534 -0.99(-1.99%)
Aug 14, 2007 50.57 51.15 49.71 49.74 3,799,523 -0.75(-1.48%)
Aug 13, 2007 50.21 51.70 50.38 50.49 5,501,177 +0.28(+0.55%)
Aug 10, 2007 50.29 50.73 49.09 50.21 8,106,002 -0.38(-0.76%)
Aug 09, 2007 52.15 51.39 50.00 50.59 9,394,799 -1.56(-2.99%)
Aug 08, 2007 51.77 53.03 51.45 52.15 5,698,150 +0.29(+0.56%)
Aug 07, 2007 51.02 52.47 50.00 51.86 6,440,051 +0.85(+1.66%)
Aug 06, 2007 50.60 51.45 49.58 51.02 8,295,865 -0.21(-0.41%)
Aug 03, 2007 51.58 52.42 51.06 51.23 7,078,520 -1.20(-2.28%)
Aug 02, 2007 52.21 53.21 50.90 52.42 8,220,071 +0.59(+1.13%)
Aug 01, 2007 50.10 52.33 50.10 51.84 9,884,828 +2.52(+5.11%)
Jul 31, 2007 50.37 50.86 49.20 49.32 4,531,591 -0.51(-1.02%)
Jul 30, 2007 49.47 50.18 48.92 49.83 4,710,864 +0.52(+1.06%)
Jul 27, 2007 50.53 50.84 48.78 49.30 6,583,924 -1.22(-2.42%)
Jul 26, 2007 51.92 51.92 49.30 50.53 7,921,692 -1.52(-2.92%)
Jul 25, 2007 51.49 52.35 50.58 52.05 5,902,536 +0.78(+1.52%)
Jul 24, 2007 52.48 52.58 51.08 51.27 6,450,036 -1.82(-3.42%)
Jul 23, 2007 54.33 54.43 52.88 53.09 4,200,579 -0.98(-1.82%)
Jul 20, 2007 54.99 55.17 53.72 54.07 4,799,971 -0.65(-1.20%)
Jul 19, 2007 55.12 55.50 54.33 54.72 4,957,655 -0.17(-0.30%)
Jul 18, 2007 52.50 55.10 52.50 54.89 12,251,790 +2.40(+4.57%)
Jul 17, 2007 52.69 53.25 52.03 52.49 4,894,047 +0.17(+0.33%)
Jul 16, 2007 52.60 52.86 51.89 52.32 3,658,528 -0.58(-1.09%)
Jul 13, 2007 52.62 53.36 52.59 52.89 3,296,558 +0.09(+0.16%)
Jul 12, 2007 52.19 52.81 51.88 52.81 4,888,637 +0.93(+1.78%)
Jul 11, 2007 51.69 51.88 51.23 51.88 4,428,112 +0.19(+0.37%)
Jul 10, 2007 52.23 52.40 51.69 51.69 5,398,286 -0.98(-1.87%)
Jul 09, 2007 52.47 53.37 52.47 52.68 4,502,880 +0.20(+0.38%)
Jul 06, 2007 52.72 52.95 52.21 52.48 3,203,387 -0.04(-0.08%)
Jul 05, 2007 53.18 53.36 51.88 52.52 4,656,704 -0.32(-0.60%)
Jul 03, 2007 52.64 53.03 52.52 52.83 1,725,103 +0.20(+0.38%)
Jul 02, 2007 51.98 52.64 51.75 52.64 4,137,135 +0.89(+1.71%)
Jun 29, 2007 51.67 52.37 51.39 51.75 5,067,896 +0.63(+1.23%)
Jun 28, 2007 51.61 51.79 50.78 51.12 5,849,954 -0.15(-0.28%)
Jun 27, 2007 50.17 51.41 49.80 51.27 5,775,172 +0.71(+1.40%)
Jun 26, 2007 51.97 52.81 50.27 50.56 7,115,055 -1.22(-2.36%)
Jun 25, 2007 52.32 52.48 51.47 51.78 7,050,440 -1.12(-2.12%)
Jun 22, 2007 53.24 53.51 52.43 52.91 5,265,576 -0.68(-1.27%)
Jun 21, 2007 53.39 54.13 52.95 53.59 6,547,192 +0.20(+0.37%)
Jun 20, 2007 55.16 55.47 53.29 53.39 5,170,468 -1.71(-3.10%)
Jun 19, 2007 54.53 55.19 54.17 55.09 5,948,829 -0.12(-0.22%)
Jun 18, 2007 54.53 55.46 54.42 55.21 4,624,934 +0.77(+1.42%)
Jun 15, 2007 53.90 54.53 53.85 54.44 5,562,145 +1.08(+2.03%)
Jun 14, 2007 52.85 53.50 52.69 53.36 4,925,991 +0.91(+1.74%)
Jun 13, 2007 51.76 52.72 51.76 52.44 5,055,037 +0.75(+1.46%)
Jun 12, 2007 52.04 52.64 51.56 51.69 4,245,511 -0.34(-0.66%)
Jun 11, 2007 51.89 52.68 51.61 52.03 3,189,542 +0.27(+0.52%)
Jun 08, 2007 51.74 51.78 50.96 51.76 4,783,742 +0.00(+0.00%)
Jun 07, 2007 52.62 53.05 51.76 51.76 7,788,272 -0.83(-1.58%)
Jun 06, 2007 52.81 52.81 51.72 52.60 6,245,942 -0.37(-0.70%)
Jun 05, 2007 52.87 53.07 52.13 52.97 5,277,574 +0.22(+0.43%)
Jun 04, 2007 51.29 52.88 51.15 52.74 5,638,028 +1.40(+2.73%)
Jun 01, 2007 50.76 51.77 50.77 51.34 5,892,439 +0.59(+1.16%)
May 31, 2007 51.03 51.33 50.45 50.75 4,807,129 -0.14(-0.27%)
May 30, 2007 50.29 51.06 49.95 50.89 4,914,335 +0.60(+1.20%)
May 29, 2007 50.59 50.67 49.77 50.29 3,900,884 -0.34(-0.68%)
May 25, 2007 50.67 51.13 50.26 50.63 3,315,865 +0.22(+0.43%)
May 24, 2007 51.47 51.89 50.06 50.41 4,438,086 -1.03(-2.00%)
May 23, 2007 51.94 52.21 51.31 51.45 4,577,329 -0.32(-0.63%)
May 22, 2007 52.08 52.50 51.72 51.77 4,086,813 -0.48(-0.91%)
May 21, 2007 51.49 52.73 51.66 52.25 6,993,544 +0.72(+1.40%)
May 18, 2007 49.49 51.55 49.48 51.53 5,274,260 +0.91(+1.80%)
May 17, 2007 49.61 50.96 49.34 50.61 5,569,151 +0.98(+1.97%)
May 16, 2007 49.60 50.55 48.75 49.63 5,285,139 +0.04(+0.08%)
May 15, 2007 50.41 50.42 49.44 49.60 5,135,194 -0.64(-1.28%)
May 14, 2007 49.58 50.39 49.36 50.24 5,440,734 +0.65(+1.32%)
May 11, 2007 48.67 49.72 48.58 49.58 4,343,238 +1.08(+2.24%)
May 10, 2007 49.21 49.54 48.24 48.50 4,977,277 -0.85(-1.73%)
May 09, 2007 49.83 49.91 48.82 49.35 5,351,836 -0.49(-0.98%)
May 08, 2007 49.71 49.91 49.13 49.84 4,102,244 -0.30(-0.59%)
May 07, 2007 50.19 50.49 49.85 50.14 3,156,009 -0.05(-0.11%)
May 04, 2007 50.49 50.98 50.10 50.19 6,027,340 -0.02(-0.04%)
May 03, 2007 49.09 50.41 48.88 50.21 6,673,965 +1.12(+2.29%)
May 02, 2007 48.60 49.48 48.58 49.09 4,724,177 +0.77(+1.60%)
May 01, 2007 48.17 48.48 47.73 48.31 4,014,116 +0.15(+0.30%)
Apr 30, 2007 48.48 49.13 48.09 48.17 4,883,969 -0.41(-0.84%)
Apr 27, 2007 48.37 48.90 48.19 48.58 3,515,031 -0.05(-0.10%)
Apr 26, 2007 49.17 49.38 48.47 48.62 5,875,708 -0.83(-1.67%)
Apr 25, 2007 48.72 49.77 48.51 49.45 5,996,322 +1.24(+2.58%)
Apr 24, 2007 48.47 48.70 47.96 48.21 4,567,710 -0.25(-0.52%)
Apr 23, 2007 48.62 49.07 48.24 48.46 5,820,579 -0.16(-0.33%)
Apr 20, 2007 47.92 48.67 47.92 48.62 7,373,153 +1.04(+2.18%)
Apr 19, 2007 48.26 48.29 47.35 47.58 5,237,587 -0.87(-1.80%)
Apr 18, 2007 48.45 48.49 48.02 48.45 6,871,395 -0.16(-0.33%)
Apr 17, 2007 49.50 49.65 48.31 48.61 5,918,483 -0.76(-1.54%)
Apr 16, 2007 49.66 49.77 48.81 49.37 4,631,630 -0.27(-0.55%)
Apr 13, 2007 49.48 49.67 48.98 49.64 4,545,963 +0.10(+0.20%)
Apr 12, 2007 48.84 49.71 48.60 49.54 6,236,560 +0.99(+2.04%)
Apr 11, 2007 48.95 49.28 48.48 48.55 8,300,585 -0.50(-1.01%)
Apr 10, 2007 48.27 49.13 48.22 49.05 6,436,502 +0.83(+1.71%)
Apr 09, 2007 48.25 48.97 47.88 48.22 9,024,823 +0.71(+1.49%)
Apr 05, 2007 47.18 47.67 46.87 47.51 6,236,920 +0.28(+0.59%)
Apr 04, 2007 46.49 47.31 46.22 47.24 6,713,222 +0.58(+1.23%)
Apr 03, 2007 46.24 46.79 45.86 46.66 5,089,228 +0.32(+0.68%)
Apr 02, 2007 45.81 46.53 45.81 46.34 4,485,118 +0.59(+1.29%)
Mar 30, 2007 46.12 46.36 45.64 45.75 5,692,605 -0.55(-1.18%)
Mar 29, 2007 46.24 46.42 45.87 46.30 7,255,791 +0.47(+1.02%)
Mar 28, 2007 46.30 46.56 45.63 45.83 8,608,269 -0.27(-0.59%)
Mar 27, 2007 45.78 46.15 45.48 46.10 7,114,631 +0.32(+0.71%)
Mar 26, 2007 44.95 45.81 44.60 45.78 9,484,968 +1.06(+2.38%)
Mar 23, 2007 44.90 45.04 44.31 44.72 4,735,372 +0.01(+0.01%)
Mar 22, 2007 44.21 45.03 44.06 44.71 7,495,416 +0.85(+1.93%)
Mar 21, 2007 43.59 44.16 43.36 43.86 5,666,531 +0.40(+0.93%)
Mar 20, 2007 43.08 43.49 42.91 43.46 4,527,960 +0.38(+0.87%)
Mar 19, 2007 42.94 43.31 42.72 43.08 5,336,579 +0.52(+1.23%)
Mar 16, 2007 42.62 43.13 42.38 42.56 7,473,328 +0.11(+0.25%)
Mar 15, 2007 42.37 42.84 42.03 42.46 5,326,899 +0.15(+0.34%)
Mar 14, 2007 41.84 42.42 41.51 42.31 6,243,532 +0.48(+1.15%)
Mar 13, 2007 42.54 42.93 41.66 41.83 7,069,851 -0.71(-1.66%)
Mar 12, 2007 42.22 42.65 42.15 42.54 6,664,407 -0.26(-0.60%)
Mar 09, 2007 43.16 43.36 42.63 42.79 4,637,491 +0.00(+0.00%)
Mar 08, 2007 43.39 43.55 42.63 42.79 6,622,199 -0.33(-0.77%)
Mar 07, 2007 42.70 43.80 42.50 43.12 6,872,273 +0.47(+1.10%)
Mar 06, 2007 42.40 42.83 42.10 42.65 8,509,479 +0.67(+1.61%)
Mar 05, 2007 41.64 42.74 41.61 41.98 7,318,866 -0.62(-1.46%)
Mar 02, 2007 43.32 43.41 42.38 42.60 6,594,665 -0.72(-1.66%)
Mar 01, 2007 42.87 43.86 42.57 43.32 7,297,900 -0.11(-0.24%)
Feb 28, 2007 44.10 44.11 42.90 43.43 7,657,745 +0.09(+0.20%)
Feb 27, 2007 43.51 44.48 42.82 43.34 7,942,463 -1.02(-2.29%)
Feb 26, 2007 43.93 44.42 43.93 44.36 6,410,147 +0.63(+1.45%)
Feb 23, 2007 44.22 44.27 43.51 43.73 5,227,200 -0.18(-0.41%)
Feb 22, 2007 43.88 44.25 43.57 43.90 5,620,843 +0.22(+0.50%)
Feb 21, 2007 43.38 43.79 43.00 43.69 5,762,143 +0.32(+0.73%)
Feb 20, 2007 43.82 43.82 43.24 43.37 5,719,481 -0.71(-1.62%)
Feb 16, 2007 43.86 44.55 43.82 44.08 5,962,747 -0.01(-0.01%)
Feb 15, 2007 44.43 44.52 43.65 44.09 5,493,612 -0.43(-0.96%)
Feb 14, 2007 44.51 45.24 44.38 44.52 7,363,404 +0.17(+0.39%)
Feb 13, 2007 44.29 44.50 44.02 44.35 7,049,688 +0.19(+0.42%)
Feb 12, 2007 44.78 44.92 43.89 44.16 6,079,551 -0.95(-2.11%)
Feb 09, 2007 45.43 45.72 44.80 45.11 4,870,772 -0.32(-0.70%)
Feb 08, 2007 45.46 45.76 44.96 45.43 6,080,144 -0.27(-0.59%)
Feb 07, 2007 46.01 46.40 45.41 45.70 4,868,049 -0.44(-0.95%)
Feb 06, 2007 46.79 46.84 45.99 46.14 5,244,295 -0.38(-0.81%)
Feb 05, 2007 46.77 47.09 46.40 46.51 4,176,676 -0.02(-0.04%)
Feb 02, 2007 46.67 46.73 46.09 46.53 3,832,049 +0.14(+0.30%)
Feb 01, 2007 45.99 46.80 45.89 46.40 5,876,666 +0.07(+0.14%)
Jan 31, 2007 46.27 46.87 45.95 46.33 7,010,699 -0.06(-0.13%)
Jan 30, 2007 45.24 46.50 45.21 46.39 6,429,462 +1.41(+3.15%)
Jan 29, 2007 45.11 45.77 44.86 44.97 4,681,514 -0.03(-0.06%)
Jan 26, 2007 45.38 45.73 44.82 45.00 4,472,136 -0.10(-0.22%)
Jan 25, 2007 46.16 46.23 44.98 45.10 5,721,902 -1.11(-2.40%)
Jan 24, 2007 45.61 46.28 45.11 46.21 6,342,019 +0.32(+0.69%)
Jan 23, 2007 44.75 46.27 44.75 45.89 7,939,891 +1.42(+3.20%)
Jan 22, 2007 45.04 45.29 44.26 44.47 6,949,428 -0.25(-0.56%)
Jan 19, 2007 43.76 44.88 43.55 44.72 6,812,818 +1.27(+2.92%)
Jan 18, 2007 43.48 43.88 42.90 43.45 7,542,012 +0.03(+0.06%)
Jan 17, 2007 42.95 43.95 42.79 43.43 6,857,296 +0.54(+1.25%)
Jan 16, 2007 43.10 43.63 42.67 42.89 6,660,625 -0.49(-1.13%)
Jan 12, 2007 42.52 43.60 42.35 43.38 7,932,176 +1.08(+2.56%)
Jan 11, 2007 42.96 43.80 42.10 42.30 7,998,590 -0.45(-1.05%)
Jan 10, 2007 43.36 44.65 42.21 42.75 6,629,158 -0.65(-1.49%)
Jan 09, 2007 42.71 43.77 42.34 43.39 9,625,206 +0.02(+0.05%)
Jan 08, 2007 44.12 44.21 42.67 43.38 7,414,024 +0.20(+0.46%)
Jan 05, 2007 42.15 43.45 42.14 43.18 10,496,306 +1.07(+2.54%)
Jan 04, 2007 42.88 42.88 41.80 42.11 9,790,561 -0.77(-1.79%)
Jan 03, 2007 43.65 43.79 42.46 42.87 9,528,233 -1.47(-3.31%)
Dec 29, 2006 44.55 44.55 43.98 44.34 4,095,890 -0.21(-0.47%)
Dec 28, 2006 44.72 44.94 44.31 44.55 3,282,582 -0.06(-0.13%)
Dec 27, 2006 44.49 44.69 43.78 44.61 5,358,817 +0.20(+0.45%)
Dec 26, 2006 45.28 45.37 44.20 44.41 4,560,335 -0.61(-1.35%)
Dec 22, 2006 45.38 45.47 44.82 45.02 3,168,210 -0.35(-0.77%)
Dec 21, 2006 45.48 45.77 44.86 45.37 4,533,860 -0.03(-0.07%)
Dec 20, 2006 46.12 46.30 45.29 45.40 6,223,260 -0.44(-0.97%)
Dec 19, 2006 44.48 46.05 44.29 45.85 7,257,142 +0.75(+1.67%)
Dec 18, 2006 46.72 46.78 44.84 45.09 8,785,121 -1.63(-3.48%)
Dec 15, 2006 47.76 47.88 46.49 46.72 6,983,013 -1.04(-2.19%)
Dec 14, 2006 47.30 47.92 47.10 47.76 6,884,224 +0.79(+1.67%)
Dec 13, 2006 47.20 47.65 46.58 46.98 6,075,001 +0.04(+0.08%)
Dec 12, 2006 47.20 47.65 46.54 46.94 8,155,170 -0.12(-0.25%)
Dec 11, 2006 47.40 47.42 46.42 47.06 8,342,461 -0.58(-1.22%)
Dec 08, 2006 48.68 48.81 47.55 47.64 7,581,799 -1.04(-2.15%)
Dec 07, 2006 48.47 48.89 47.78 48.68 5,682,114 +0.27(+0.56%)
Dec 06, 2006 48.93 49.24 48.41 48.41 5,300,724 -0.52(-1.07%)
Dec 05, 2006 48.54 49.09 48.19 48.93 6,420,082 +0.63(+1.31%)
Dec 04, 2006 48.50 48.51 47.74 48.30 3,821,913 -0.33(-0.68%)
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.