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

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2004 40.94 41.58 40.90 41.42 3,365,200 +0.48(+1.17%)
Nov 29, 2004 41.48 41.48 40.51 40.94 2,420,300 -0.33(-0.80%)
Nov 26, 2004 41.38 41.64 41.24 41.27 821,000 +0.31(+0.76%)
Nov 24, 2004 40.54 41.09 40.09 40.96 2,549,900 +0.67(+1.66%)
Nov 23, 2004 39.95 40.84 39.70 40.29 4,203,700 +0.79(+2.00%)
Nov 22, 2004 39.10 39.56 38.83 39.50 2,438,000 +0.82(+2.12%)
Nov 19, 2004 38.36 39.11 38.00 38.68 3,338,000 +0.60(+1.58%)
Nov 18, 2004 38.15 38.30 37.85 38.08 2,191,200 +0.02(+0.05%)
Nov 17, 2004 37.96 38.44 37.75 38.06 2,848,800 +0.35(+0.93%)
Nov 16, 2004 37.95 38.14 37.46 37.71 2,606,300 +0.23(+0.63%)
Nov 15, 2004 37.95 37.95 37.12 37.48 2,045,200 -0.48(-1.25%)
Nov 12, 2004 37.40 38.13 37.28 37.95 1,967,700 +0.67(+1.78%)
Nov 11, 2004 37.12 37.37 37.06 37.28 1,402,000 +0.01(+0.03%)
Nov 10, 2004 37.25 37.48 36.95 37.27 2,809,400 -0.02(-0.07%)
Nov 09, 2004 37.62 37.95 37.20 37.30 2,076,900 -0.46(-1.22%)
Nov 08, 2004 38.35 38.42 37.55 37.76 1,644,900 -0.69(-1.79%)
Nov 05, 2004 38.08 38.75 38.08 38.45 1,305,300 +0.45(+1.18%)
Nov 04, 2004 37.44 38.30 37.44 38.00 2,363,200 +0.69(+1.84%)
Nov 03, 2004 36.92 37.48 36.58 37.31 1,287,000 +0.89(+2.44%)
Nov 02, 2004 37.01 37.22 36.38 36.42 1,558,500 -0.58(-1.57%)
Nov 01, 2004 37.30 37.51 36.56 37.01 1,398,900 +0.02(+0.05%)
Oct 29, 2004 36.94 37.20 36.56 36.98 1,782,800 +0.42(+1.15%)
Oct 28, 2004 37.63 37.95 36.34 36.56 2,765,200 -1.20(-3.16%)
Oct 27, 2004 38.76 39.10 37.53 37.76 2,307,800 -1.00(-2.58%)
Oct 26, 2004 37.98 38.76 37.95 38.76 1,028,300 +0.56(+1.48%)
Oct 25, 2004 38.23 38.52 37.90 38.20 1,342,000 +0.02(+0.04%)
Oct 22, 2004 37.98 38.62 37.78 38.18 1,734,100 +0.55(+1.48%)
Oct 21, 2004 37.35 37.70 37.20 37.62 1,769,200 +0.51(+1.36%)
Oct 20, 2004 36.51 37.17 36.50 37.12 1,897,200 +0.86(+2.37%)
Oct 19, 2004 36.06 36.41 35.85 36.26 1,158,000 +0.19(+0.53%)
Oct 18, 2004 36.69 36.91 36.02 36.07 1,464,500 -0.44(-1.21%)
Oct 15, 2004 36.73 36.78 36.34 36.51 1,546,300 +0.02(+0.05%)
Oct 14, 2004 36.41 36.81 36.27 36.49 1,636,100 +0.38(+1.04%)
Oct 13, 2004 36.99 36.99 35.51 36.12 2,819,400 -0.88(-2.37%)
Oct 12, 2004 37.50 37.67 36.92 36.99 1,233,800 -0.23(-0.63%)
Oct 11, 2004 37.75 37.88 36.95 37.23 1,475,900 -0.33(-0.88%)
Oct 08, 2004 37.53 37.85 37.16 37.55 1,727,000 +0.03(+0.08%)
Oct 07, 2004 37.95 38.41 37.45 37.52 2,874,500 +0.00(+0.00%)
Oct 06, 2004 36.90 37.52 36.70 37.52 1,901,900 +0.81(+2.21%)
Oct 05, 2004 36.42 36.98 36.30 36.72 1,789,200 +0.74(+2.04%)
Oct 04, 2004 35.85 36.00 35.51 35.98 1,378,000 +0.25(+0.71%)
Oct 01, 2004 35.45 35.99 35.24 35.73 1,996,900 +0.22(+0.62%)
Sep 30, 2004 35.48 35.70 35.26 35.51 1,886,400 +0.16(+0.44%)
Sep 29, 2004 36.08 36.09 34.88 35.35 3,814,300 -0.73(-2.02%)
Sep 28, 2004 36.95 37.30 35.55 36.08 5,891,700 -0.86(-2.31%)
Sep 27, 2004 37.00 37.28 36.55 36.94 1,280,500 +0.07(+0.18%)
Sep 24, 2004 36.38 37.02 36.30 36.87 1,383,600 +0.49(+1.35%)
Sep 23, 2004 35.80 36.45 35.70 36.38 1,422,900 +0.25(+0.68%)
Sep 22, 2004 36.25 36.49 35.90 36.13 1,525,000 -0.14(-0.37%)
Sep 21, 2004 35.42 36.42 35.41 36.27 1,568,500 +0.73(+2.04%)
Sep 20, 2004 35.34 35.67 35.17 35.55 1,397,600 +0.55(+1.56%)
Sep 17, 2004 34.43 35.03 34.43 35.00 1,652,100 +0.57(+1.66%)
Sep 16, 2004 34.10 34.53 33.90 34.43 898,100 +0.16(+0.47%)
Sep 15, 2004 34.42 34.88 34.17 34.27 1,741,200 -0.40(-1.15%)
Sep 14, 2004 34.85 34.89 34.43 34.67 742,800 +0.02(+0.06%)
Sep 13, 2004 34.58 34.79 34.42 34.65 1,319,800 +0.25(+0.73%)
Sep 10, 2004 34.52 34.61 34.26 34.40 1,046,100 -0.12(-0.35%)
Sep 09, 2004 33.98 34.53 33.87 34.52 1,397,200 +0.62(+1.83%)
Sep 08, 2004 33.98 34.38 33.90 33.90 1,350,300 -0.09(-0.25%)
Sep 07, 2004 33.73 33.98 33.42 33.98 1,634,700 +0.26(+0.76%)
Sep 03, 2004 33.70 33.95 33.46 33.73 915,900 +0.03(+0.10%)
Sep 02, 2004 33.74 33.80 33.33 33.70 1,378,800 +0.45(+1.35%)
Sep 01, 2004 32.53 33.24 32.38 33.24 2,130,300 +0.84(+2.59%)
Aug 31, 2004 32.00 32.45 31.91 32.41 1,747,800 +0.27(+0.82%)
Aug 30, 2004 32.52 32.80 32.06 32.14 1,564,600 -0.35(-1.08%)
Aug 27, 2004 32.00 32.59 32.00 32.49 940,500 +0.36(+1.10%)
Aug 26, 2004 32.02 32.25 31.61 32.13 3,145,100 -0.09(-0.28%)
Aug 25, 2004 32.33 32.65 32.02 32.23 1,243,400 -0.05(-0.14%)
Aug 24, 2004 32.25 32.58 32.01 32.27 1,926,500 -0.35(-1.09%)
Aug 23, 2004 32.75 33.13 32.20 32.62 1,307,000 -0.44(-1.32%)
Aug 20, 2004 33.00 33.65 32.83 33.06 1,501,400 +0.29(+0.87%)
Aug 19, 2004 32.35 32.80 32.35 32.77 1,238,600 +0.18(+0.57%)
Aug 18, 2004 32.92 33.09 32.43 32.59 1,556,000 +0.19(+0.59%)
Aug 17, 2004 33.45 33.45 32.38 32.40 1,669,000 -1.04(-3.10%)
Aug 16, 2004 33.25 33.45 33.02 33.44 1,522,500 +0.39(+1.16%)
Aug 13, 2004 32.76 33.50 32.76 33.05 949,300 +0.42(+1.29%)
Aug 12, 2004 33.24 33.47 32.51 32.63 1,177,100 -0.61(-1.85%)
Aug 11, 2004 33.52 33.52 32.81 33.24 1,359,400 -0.33(-0.98%)
Aug 10, 2004 33.77 33.82 33.26 33.58 1,039,800 +0.03(+0.07%)
Aug 09, 2004 32.67 33.92 32.67 33.55 1,051,700 +0.88(+2.68%)
Aug 06, 2004 33.30 33.44 32.67 32.67 1,197,100 -0.62(-1.88%)
Aug 05, 2004 34.30 34.60 33.30 33.30 1,919,100 -1.01(-2.93%)
Aug 04, 2004 35.15 35.20 34.25 34.30 1,521,700 -0.95(-2.69%)
Aug 03, 2004 34.98 35.73 34.98 35.26 1,572,900 +0.41(+1.16%)
Aug 02, 2004 34.60 34.92 33.88 34.85 1,166,300 +0.11(+0.30%)
Jul 30, 2004 34.40 34.95 34.40 34.74 1,364,100 +0.26(+0.75%)
Jul 29, 2004 34.70 34.88 34.31 34.48 1,176,500 -0.39(-1.12%)
Jul 28, 2004 34.43 34.98 34.05 34.88 965,100 +0.45(+1.29%)
Jul 27, 2004 33.70 34.62 33.64 34.43 697,600 +0.73(+2.17%)
Jul 26, 2004 34.45 34.67 33.44 33.70 942,300 -0.75(-2.18%)
Jul 23, 2004 34.20 34.48 34.13 34.45 810,600 +0.13(+0.38%)
Jul 22, 2004 33.76 34.49 33.65 34.32 1,784,500 +0.27(+0.79%)
Jul 21, 2004 34.90 35.20 33.90 34.05 1,325,200 -0.77(-2.21%)
Jul 20, 2004 34.76 35.01 34.47 34.82 1,093,300 -0.01(-0.03%)
Jul 19, 2004 35.23 35.27 34.65 34.83 1,091,800 -0.37(-1.05%)
Jul 16, 2004 35.29 35.29 34.83 35.20 1,413,700 +0.28(+0.80%)
Jul 15, 2004 34.83 34.98 34.63 34.92 1,503,000 -0.05(-0.14%)
Jul 14, 2004 34.23 34.98 34.23 34.97 1,405,800 +0.61(+1.78%)
Jul 13, 2004 34.45 34.55 33.99 34.36 1,156,600 -0.15(-0.43%)
Jul 12, 2004 34.58 34.65 34.37 34.51 1,120,400 -0.19(-0.55%)
Jul 09, 2004 34.30 34.77 34.30 34.70 1,150,700 +0.30(+0.87%)
Jul 08, 2004 34.41 34.98 34.04 34.40 1,460,400 -0.02(-0.04%)
Jul 07, 2004 34.05 34.43 33.88 34.41 1,273,400 +0.01(+0.03%)
Jul 06, 2004 34.10 34.45 34.10 34.41 1,397,800 +0.31(+0.92%)
Jul 02, 2004 33.33 34.17 33.32 34.09 1,980,000 +0.94(+2.84%)
Jul 01, 2004 33.17 33.29 32.91 33.15 999,400 +0.15(+0.45%)
Jun 30, 2004 32.67 33.13 32.63 33.00 1,354,600 +0.33(+0.99%)
Jun 29, 2004 32.08 33.21 32.08 32.67 1,163,600 +0.38(+1.16%)
Jun 28, 2004 33.15 33.16 32.12 32.30 1,593,100 -1.00(-3.00%)
Jun 25, 2004 32.95 33.52 32.81 33.30 1,926,200 +0.23(+0.71%)
Jun 24, 2004 33.55 33.66 33.00 33.06 1,202,000 -0.56(-1.67%)
Jun 23, 2004 32.50 33.75 32.50 33.62 1,936,100 +1.14(+3.51%)
Jun 22, 2004 32.12 32.50 31.90 32.48 946,000 +0.23(+0.71%)
Jun 21, 2004 31.95 32.27 31.90 32.26 1,016,700 +0.49(+1.54%)
Jun 18, 2004 32.35 32.49 31.77 31.77 1,891,300 -0.46(-1.43%)
Jun 17, 2004 31.82 32.40 31.66 32.23 1,763,200 +0.57(+1.78%)
Jun 16, 2004 31.18 31.66 31.16 31.66 1,001,200 +0.69(+2.23%)
Jun 15, 2004 30.68 31.10 30.37 30.97 1,569,200 +0.86(+2.84%)
Jun 14, 2004 30.11 30.18 29.70 30.11 953,800 -0.17(-0.56%)
Jun 10, 2004 29.82 30.31 29.82 30.29 991,000 +0.59(+1.97%)
Jun 09, 2004 30.00 30.10 29.52 29.70 1,309,300 -0.55(-1.80%)
Jun 08, 2004 30.50 30.70 30.18 30.25 1,584,500 -0.13(-0.44%)
Jun 07, 2004 30.25 30.40 29.80 30.38 882,700 +0.33(+1.10%)
Jun 04, 2004 30.00 30.10 29.57 30.05 1,057,000 -0.02(-0.07%)
Jun 03, 2004 30.60 30.88 29.86 30.07 1,007,900 -0.35(-1.15%)
Jun 02, 2004 30.50 30.59 30.16 30.42 1,138,200 -0.00(-0.02%)
Jun 01, 2004 29.90 30.43 29.79 30.43 1,429,100 +0.75(+2.51%)
May 28, 2004 29.57 29.93 29.54 29.68 1,236,100 +0.08(+0.27%)
May 27, 2004 30.07 30.07 29.52 29.60 2,299,800 -0.83(-2.74%)
May 26, 2004 30.95 31.06 30.40 30.43 1,311,800 -0.67(-2.14%)
May 25, 2004 30.75 31.14 30.73 31.10 1,005,700 +0.28(+0.89%)
May 24, 2004 29.95 31.05 29.95 30.82 1,840,800 +1.07(+3.61%)
May 21, 2004 30.10 30.18 29.57 29.75 972,200 -0.30(-1.00%)
May 20, 2004 29.73 30.29 29.70 30.05 1,663,700 +0.39(+1.30%)
May 19, 2004 29.80 30.25 29.57 29.66 2,702,200 -0.19(-0.62%)
May 18, 2004 30.51 30.51 29.65 29.85 1,153,100 -0.69(-2.26%)
May 17, 2004 30.50 30.76 30.25 30.54 1,112,200 +0.12(+0.41%)
May 14, 2004 30.05 30.77 30.03 30.41 1,255,600 +0.49(+1.64%)
May 13, 2004 30.32 30.47 29.86 29.93 922,700 -0.39(-1.29%)
May 12, 2004 30.00 30.61 29.82 30.32 1,621,500 +0.43(+1.44%)
May 11, 2004 29.40 29.98 29.39 29.89 2,000,300 +0.50(+1.70%)
May 10, 2004 31.45 31.45 29.27 29.39 3,033,800 -1.83(-5.86%)
May 07, 2004 31.80 31.92 31.18 31.21 1,539,000 -0.71(-2.22%)
May 06, 2004 30.95 31.95 30.43 31.93 3,056,800 +0.93(+2.98%)
May 05, 2004 31.62 31.62 30.61 31.00 2,625,100 -0.62(-1.96%)
May 04, 2004 31.90 31.92 31.50 31.62 1,714,600 -0.16(-0.50%)
May 03, 2004 30.80 31.89 30.60 31.78 1,626,200 +1.18(+3.86%)
Apr 30, 2004 30.70 30.87 30.29 30.60 1,355,300 +0.24(+0.79%)
Apr 29, 2004 31.47 31.48 30.23 30.36 1,403,300 -1.11(-3.53%)
Apr 28, 2004 31.55 31.91 31.45 31.47 1,483,400 -0.17(-0.52%)
Apr 27, 2004 31.35 31.75 31.27 31.64 1,336,700 +0.52(+1.65%)
Apr 26, 2004 30.98 31.29 30.95 31.12 873,800 +0.33(+1.07%)
Apr 23, 2004 30.99 31.05 30.70 30.79 1,206,600 -0.08(-0.26%)
Apr 22, 2004 30.26 30.99 30.26 30.87 1,888,400 +0.61(+2.02%)
Apr 21, 2004 30.52 30.80 30.14 30.26 1,532,100 -0.32(-1.05%)
Apr 20, 2004 31.30 31.30 30.45 30.58 1,689,700 -0.85(-2.69%)
Apr 19, 2004 31.48 31.61 31.16 31.43 772,800 -0.05(-0.16%)
Apr 16, 2004 31.15 31.48 31.07 31.48 1,064,300 +0.45(+1.45%)
Apr 15, 2004 31.06 31.48 30.95 31.02 1,814,100 +0.15(+0.49%)
Apr 14, 2004 30.90 30.95 30.43 30.88 1,270,800 -0.02(-0.08%)
Apr 13, 2004 31.12 31.15 30.81 30.90 1,423,100 +0.02(+0.08%)
Apr 12, 2004 30.55 31.11 30.55 30.88 1,130,800 +0.34(+1.11%)
Apr 08, 2004 30.40 30.55 30.35 30.54 1,198,000 +0.54(+1.78%)
Apr 07, 2004 30.00 30.30 29.80 30.00 1,381,400 -0.00(-0.02%)
Apr 06, 2004 29.85 30.07 29.67 30.00 1,138,300 +0.06(+0.20%)
Apr 05, 2004 29.50 30.06 29.50 29.95 2,072,900 +0.50(+1.68%)
Apr 02, 2004 29.25 29.50 29.15 29.45 1,579,200 +0.57(+1.97%)
Apr 01, 2004 29.12 29.45 28.68 28.88 1,604,900 -0.20(-0.67%)
Mar 31, 2004 28.77 29.18 28.75 29.07 1,894,200 +0.47(+1.66%)
Mar 30, 2004 27.95 28.73 27.95 28.60 1,489,000 +0.67(+2.40%)
Mar 29, 2004 27.68 27.98 27.68 27.93 1,088,000 +0.27(+0.99%)
Mar 26, 2004 27.70 28.03 27.65 27.66 935,500 +0.01(+0.02%)
Mar 25, 2004 27.66 27.98 27.64 27.65 1,033,200 -0.13(-0.47%)
Mar 24, 2004 28.55 28.63 27.78 27.78 1,128,900 -0.77(-2.71%)
Mar 23, 2004 28.62 28.78 28.43 28.55 1,189,300 +0.00(+0.00%)
Mar 22, 2004 28.64 28.87 28.35 28.55 898,400 -0.04(-0.12%)
Mar 19, 2004 29.15 29.15 28.54 28.59 1,978,000 -0.56(-1.92%)
Mar 18, 2004 29.35 29.36 28.95 29.15 1,531,300 +0.02(+0.07%)
Mar 17, 2004 28.02 29.38 28.02 29.13 1,341,000 +0.67(+2.35%)
Mar 16, 2004 28.43 28.70 28.27 28.46 1,392,700 +0.14(+0.48%)
Mar 15, 2004 28.48 28.60 28.02 28.32 1,606,400 +0.24(+0.85%)
Mar 12, 2004 27.65 28.09 27.60 28.09 1,129,100 +0.39(+1.39%)
Mar 11, 2004 27.95 28.07 27.61 27.70 1,157,800 -0.32(-1.14%)
Mar 10, 2004 28.58 28.68 28.02 28.02 890,900 -0.56(-1.96%)
Mar 09, 2004 28.95 28.95 28.50 28.58 1,049,100 -0.37(-1.28%)
Mar 08, 2004 28.85 29.21 28.81 28.95 1,247,300 +0.10(+0.35%)
Mar 05, 2004 28.55 29.07 28.47 28.85 1,212,300 +0.38(+1.33%)
Mar 04, 2004 28.55 28.75 28.25 28.47 1,242,700 -0.08(-0.28%)
Mar 03, 2004 28.68 28.80 28.27 28.55 1,488,300 -0.09(-0.33%)
Mar 02, 2004 29.00 29.47 28.54 28.64 2,137,500 -0.27(-0.93%)
Mar 01, 2004 28.49 29.12 28.46 28.91 1,895,100 +0.52(+1.85%)
Feb 27, 2004 28.00 28.40 28.00 28.39 1,865,600 +0.39(+1.39%)
Feb 26, 2004 27.60 28.00 27.50 28.00 1,905,300 +0.40(+1.45%)
Feb 25, 2004 27.59 27.80 27.00 27.60 1,668,900 +0.05(+0.16%)
Feb 24, 2004 27.44 27.65 27.39 27.55 1,458,300 +0.11(+0.42%)
Feb 23, 2004 27.45 27.56 27.27 27.44 724,900 -0.01(-0.04%)
Feb 20, 2004 27.10 27.54 27.00 27.45 1,806,700 +0.41(+1.54%)
Feb 19, 2004 27.50 27.90 27.00 27.04 1,554,900 -0.26(-0.95%)
Feb 18, 2004 27.51 27.70 27.25 27.30 1,182,300 -0.21(-0.76%)
Feb 17, 2004 27.62 27.64 27.23 27.50 2,013,200 +0.61(+2.29%)
Feb 13, 2004 27.38 27.62 26.89 26.89 1,826,000 -0.46(-1.70%)
Feb 12, 2004 27.05 27.60 27.00 27.36 2,273,900 +0.30(+1.13%)
Feb 11, 2004 26.95 27.16 26.85 27.05 1,863,700 -0.00(-0.02%)
Feb 10, 2004 26.90 27.27 26.65 27.05 2,441,000 +0.20(+0.76%)
Feb 09, 2004 27.50 27.50 26.65 26.85 1,327,000 +0.21(+0.79%)
Feb 06, 2004 26.65 27.09 26.34 26.64 2,985,700 -0.11(-0.41%)
Feb 05, 2004 28.50 28.68 25.90 26.75 6,989,700 -1.44(-5.11%)
Feb 04, 2004 28.32 28.37 28.02 28.19 752,400 -0.20(-0.69%)
Feb 03, 2004 28.00 28.73 27.93 28.39 1,295,000 +0.24(+0.83%)
Feb 02, 2004 28.28 28.66 28.09 28.15 1,183,600 -0.08(-0.28%)
Jan 30, 2004 28.55 28.72 28.05 28.23 1,151,300 -0.26(-0.91%)
Jan 29, 2004 29.27 29.30 28.20 28.49 1,516,800 -0.82(-2.78%)
Jan 28, 2004 29.77 30.05 29.30 29.30 1,384,800 -0.25(-0.85%)
Jan 27, 2004 29.68 29.84 29.55 29.55 1,229,400 -0.12(-0.42%)
Jan 26, 2004 29.75 29.75 29.23 29.68 1,608,900 -0.07(-0.22%)
Jan 23, 2004 29.55 30.45 29.55 29.75 1,709,200 +0.29(+0.98%)
Jan 22, 2004 30.00 30.18 29.40 29.45 1,529,900 -0.64(-2.13%)
Jan 21, 2004 30.05 30.56 29.80 30.09 1,823,700 +0.04(+0.15%)
Jan 20, 2004 29.50 30.05 29.50 30.05 2,241,100 +0.80(+2.74%)
Jan 16, 2004 28.55 29.25 28.55 29.25 1,517,500 +0.80(+2.83%)
Jan 15, 2004 29.50 29.80 28.44 28.45 1,717,100 -1.03(-3.49%)
Jan 14, 2004 29.50 29.50 29.27 29.48 765,400 -0.02(-0.07%)
Jan 13, 2004 29.55 29.74 29.34 29.50 1,276,900 -0.06(-0.20%)
Jan 12, 2004 29.45 29.57 29.23 29.55 1,204,500 -0.09(-0.32%)
Jan 09, 2004 29.15 29.70 29.12 29.65 2,193,200 +0.47(+1.61%)
Jan 08, 2004 29.02 29.20 28.88 29.18 1,469,500 +0.05(+0.19%)
Jan 07, 2004 28.98 29.12 28.62 29.12 1,808,300 +0.03(+0.10%)
Jan 06, 2004 29.20 29.24 28.90 29.09 1,227,200 -0.11(-0.36%)
Jan 05, 2004 28.64 29.20 28.64 29.20 1,627,800 +0.56(+1.96%)
Jan 02, 2004 28.57 28.90 28.50 28.64 873,000 +0.01(+0.03%)
Dec 31, 2003 28.95 29.00 28.50 28.63 996,700 -0.32(-1.11%)
Dec 30, 2003 28.95 29.14 28.87 28.95 1,267,200 +0.10(+0.35%)
Dec 29, 2003 28.70 28.91 28.45 28.85 1,127,500 +0.27(+0.94%)
Dec 26, 2003 28.48 28.62 28.35 28.58 303,300 +0.13(+0.46%)
Dec 24, 2003 27.90 28.47 27.89 28.45 529,100 +0.50(+1.79%)
Dec 23, 2003 28.30 28.34 27.77 27.95 1,285,000 -0.18(-0.62%)
Dec 22, 2003 28.50 28.55 28.12 28.12 1,622,600 -0.62(-2.16%)
Dec 19, 2003 28.55 29.40 28.39 28.75 3,118,500 +0.23(+0.81%)
Dec 18, 2003 27.82 28.55 27.70 28.52 2,257,500 +0.82(+2.96%)
Dec 17, 2003 27.48 27.75 27.30 27.70 1,918,000 +0.22(+0.80%)
Dec 16, 2003 27.30 27.50 27.30 27.48 1,639,600 +0.22(+0.81%)
Dec 15, 2003 27.05 27.35 26.63 27.25 1,789,000 +0.20(+0.76%)
Dec 12, 2003 26.75 27.24 26.75 27.05 1,429,000 +0.30(+1.12%)
Dec 11, 2003 26.82 26.89 26.52 26.75 1,521,600 -0.02(-0.06%)
Dec 10, 2003 27.05 27.11 26.76 26.77 1,348,400 -0.21(-0.78%)
Dec 09, 2003 27.00 27.25 26.89 26.98 2,366,700 -0.02(-0.07%)
Dec 08, 2003 26.50 27.00 26.50 27.00 1,825,400 +0.45(+1.68%)
Dec 05, 2003 26.43 26.73 26.29 26.55 1,194,700 +0.12(+0.47%)
Dec 04, 2003 25.20 26.43 25.16 26.43 2,399,600 +1.19(+4.72%)
Dec 03, 2003 25.52 25.55 25.05 25.23 1,503,900 -0.29(-1.14%)
Dec 02, 2003 25.41 25.60 25.38 25.52 1,414,700 +0.24(+0.95%)
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.