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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 71.52 72.43 70.89 71.64 857,478 +0.52(+0.74%)
Aug 30, 2011 68.81 71.53 68.17 71.12 782,612 +1.63(+2.35%)
Aug 29, 2011 68.49 69.59 67.70 69.49 739,060 +2.22(+3.30%)
Aug 26, 2011 63.69 67.42 62.88 67.27 960,207 +3.08(+4.80%)
Aug 25, 2011 65.90 66.78 63.96 64.19 1,326,091 -1.22(-1.86%)
Aug 24, 2011 65.72 66.94 64.45 65.41 1,492,695 -0.84(-1.27%)
Aug 23, 2011 63.59 66.25 62.62 66.25 1,312,350 +3.09(+4.89%)
Aug 22, 2011 67.92 67.92 62.92 63.16 1,205,552 -2.58(-3.92%)
Aug 19, 2011 66.82 68.22 65.68 65.73 1,105,596 -2.17(-3.20%)
Aug 18, 2011 72.11 72.39 67.12 67.91 1,493,009 -6.83(-9.14%)
Aug 17, 2011 74.80 76.69 73.75 74.73 620,522 +0.97(+1.32%)
Aug 16, 2011 73.79 75.00 72.99 73.76 850,874 -1.33(-1.77%)
Aug 15, 2011 72.46 75.24 72.16 75.09 855,565 +3.64(+5.10%)
Aug 12, 2011 72.99 74.10 70.79 71.45 940,866 -0.78(-1.08%)
Aug 11, 2011 68.99 73.24 68.06 72.22 1,617,732 +3.97(+5.82%)
Aug 10, 2011 67.47 71.65 66.87 68.25 1,272,586 -0.38(-0.56%)
Aug 09, 2011 70.30 68.83 63.81 68.64 1,711,193 +3.39(+5.20%)
Aug 08, 2011 70.30 71.02 62.34 65.25 2,646,529 -8.57(-11.61%)
Aug 05, 2011 74.96 75.75 70.89 73.82 2,525,898 -0.22(-0.29%)
Aug 04, 2011 77.08 78.92 73.73 74.03 2,775,087 -3.77(-4.85%)
Aug 03, 2011 77.98 79.81 76.33 77.81 1,948,326 +0.23(+0.30%)
Aug 02, 2011 78.44 80.12 76.65 77.57 4,145,352 +6.81(+9.62%)
Aug 01, 2011 71.88 71.88 68.58 70.76 1,354,010 +0.20(+0.28%)
Jul 29, 2011 69.45 71.34 69.41 70.57 921,608 -0.37(-0.53%)
Jul 28, 2011 71.79 72.79 70.74 70.94 954,528 -1.07(-1.48%)
Jul 27, 2011 72.83 73.27 71.45 72.01 600,861 -1.62(-2.20%)
Jul 26, 2011 73.85 74.45 73.19 73.63 632,819 -0.23(-0.32%)
Jul 25, 2011 73.53 74.56 73.05 73.86 567,346 -0.41(-0.55%)
Jul 22, 2011 73.79 74.38 73.77 74.27 515,588 +0.14(+0.19%)
Jul 21, 2011 74.12 75.68 73.71 74.13 828,184 +0.65(+0.88%)
Jul 20, 2011 74.22 74.35 73.11 73.49 701,914 -0.44(-0.60%)
Jul 19, 2011 72.46 74.10 72.45 73.93 1,385,076 +2.14(+2.99%)
Jul 18, 2011 72.34 72.34 70.68 71.78 806,438 -1.05(-1.44%)
Jul 15, 2011 71.10 73.88 71.09 72.83 2,367,460 +5.27(+7.80%)
Jul 14, 2011 69.11 69.14 67.30 67.56 774,974 -1.02(-1.49%)
Jul 13, 2011 68.28 70.11 68.15 68.58 921,561 +0.65(+0.95%)
Jul 12, 2011 67.62 68.73 67.50 67.93 1,017,914 +0.01(+0.01%)
Jul 11, 2011 69.52 69.62 67.63 67.93 658,110 -2.78(-3.93%)
Jul 08, 2011 69.40 71.19 69.31 70.71 911,070 -0.15(-0.21%)
Jul 07, 2011 70.11 71.32 69.71 70.86 1,170,720 +2.38(+3.47%)
Jul 06, 2011 69.31 69.31 67.23 68.48 1,591,431 -0.83(-1.20%)
Jul 05, 2011 69.33 70.98 69.04 69.31 946,222 +0.18(+0.26%)
Jul 01, 2011 68.63 69.53 67.15 69.13 940,678 +0.32(+0.46%)
Jun 30, 2011 68.12 69.33 67.70 68.81 1,624,854 +0.97(+1.44%)
Jun 29, 2011 63.14 68.22 63.14 67.84 2,905,845 +5.38(+8.62%)
Jun 28, 2011 60.88 62.47 60.84 62.46 1,297,996 +2.04(+3.38%)
Jun 27, 2011 60.87 61.03 59.95 60.41 787,538 -0.81(-1.33%)
Jun 24, 2011 62.08 62.72 61.03 61.23 663,404 -0.94(-1.51%)
Jun 23, 2011 61.24 62.27 59.98 62.17 1,463,329 -0.30(-0.48%)
Jun 22, 2011 62.62 63.72 62.41 62.47 574,219 -0.28(-0.45%)
Jun 21, 2011 59.73 62.79 59.73 62.75 1,006,648 +3.77(+6.40%)
Jun 20, 2011 58.25 59.00 58.24 58.97 676,515 +0.04(+0.06%)
Jun 17, 2011 60.39 60.41 58.66 58.93 1,627,681 -0.86(-1.44%)
Jun 16, 2011 58.93 59.85 58.34 59.80 1,757,736 +0.75(+1.27%)
Jun 15, 2011 60.47 60.92 57.47 59.05 2,129,184 -2.18(-3.56%)
Jun 14, 2011 61.29 62.67 60.98 61.23 1,048,905 +0.73(+1.21%)
Jun 13, 2011 62.18 62.65 59.33 60.50 979,699 -1.31(-2.12%)
Jun 10, 2011 62.92 63.20 61.37 61.81 886,767 -1.56(-2.47%)
Jun 09, 2011 63.67 64.20 63.16 63.37 762,001 +0.11(+0.18%)
Jun 08, 2011 63.16 64.66 63.04 63.26 889,486 +0.08(+0.13%)
Jun 07, 2011 63.17 64.36 62.40 63.18 1,179,300 +0.30(+0.48%)
Jun 06, 2011 64.98 65.24 62.55 62.88 1,498,619 -2.37(-3.63%)
Jun 03, 2011 63.09 65.99 62.78 65.25 1,297,129 +5.62(+9.42%)
May 24, 2011 59.13 60.82 58.87 59.63 765,161 +0.96(+1.64%)
May 23, 2011 59.44 59.53 58.20 58.66 950,416 -2.47(-4.04%)
May 20, 2011 60.04 61.78 59.37 61.14 859,761 +0.90(+1.49%)
May 19, 2011 60.61 61.05 59.37 60.24 753,412 +0.06(+0.09%)
May 18, 2011 58.51 61.06 58.51 60.18 1,088,757 +1.85(+3.18%)
May 17, 2011 58.93 59.62 57.65 58.33 1,382,872 -1.11(-1.87%)
May 16, 2011 59.52 61.08 58.71 59.44 952,790 -0.43(-0.72%)
May 13, 2011 60.33 60.61 58.94 59.87 671,875 -0.30(-0.50%)
May 12, 2011 60.11 61.37 58.96 60.17 1,184,832 -0.54(-0.89%)
May 11, 2011 62.68 63.11 59.67 60.71 1,375,429 -2.52(-3.98%)
May 10, 2011 63.50 63.83 62.46 63.23 1,196,400 -0.24(-0.38%)
May 09, 2011 61.39 63.61 61.39 63.48 1,415,240 +2.36(+3.86%)
May 06, 2011 60.63 62.85 60.17 61.12 1,846,026 +1.41(+2.37%)
May 05, 2011 61.01 62.18 59.00 59.70 1,836,105 -2.15(-3.48%)
May 04, 2011 64.00 64.01 61.34 61.86 1,140,785 -2.15(-3.36%)
May 03, 2011 69.11 69.11 62.03 64.01 3,507,642 -6.00(-8.57%)
May 02, 2011 69.36 70.21 69.14 70.01 1,138,061 -1.03(-1.45%)
Apr 29, 2011 70.05 71.13 69.70 71.04 643,787 +1.15(+1.65%)
Apr 28, 2011 70.26 71.17 69.25 69.89 701,371 -0.47(-0.67%)
Apr 27, 2011 70.90 70.90 68.37 70.36 716,047 +0.01(+0.01%)
Apr 26, 2011 70.05 70.86 69.40 70.35 782,156 +0.48(+0.68%)
Apr 25, 2011 69.99 70.19 68.98 69.87 391,451 -0.07(-0.11%)
Apr 21, 2011 69.71 70.18 68.71 69.95 378,717 +0.26(+0.38%)
Apr 20, 2011 68.67 69.73 68.09 69.69 850,463 +2.45(+3.65%)
Apr 19, 2011 65.54 67.27 65.35 67.23 851,735 +1.83(+2.79%)
Apr 18, 2011 66.07 66.25 64.58 65.41 679,721 -1.76(-2.62%)
Apr 15, 2011 65.86 67.74 64.84 67.17 1,194,905 +1.54(+2.34%)
Apr 14, 2011 64.75 65.86 64.05 65.63 748,806 +0.14(+0.21%)
Apr 13, 2011 64.83 65.68 64.23 65.49 1,334,584 +1.09(+1.69%)
Apr 12, 2011 66.02 66.05 62.75 64.40 1,626,000 -2.83(-4.21%)
Apr 11, 2011 70.12 70.18 66.78 67.23 721,822 -2.88(-4.10%)
Apr 08, 2011 70.42 71.58 69.49 70.11 780,601 +0.07(+0.11%)
Apr 07, 2011 69.85 70.45 68.99 70.03 875,900 +0.06(+0.08%)
Apr 06, 2011 73.08 73.27 69.56 69.98 907,657 -2.67(-3.67%)
Apr 05, 2011 71.25 73.56 71.11 72.65 1,152,393 +1.29(+1.81%)
Apr 04, 2011 71.64 72.46 71.17 71.35 1,210,255 -0.07(-0.09%)
Apr 01, 2011 69.38 71.94 69.38 71.42 1,584,237 +1.94(+2.79%)
Mar 31, 2011 69.68 70.24 69.09 69.48 811,646 +0.00(+0.00%)
Mar 30, 2011 68.96 70.19 68.29 69.48 724,699 +1.02(+1.49%)
Mar 29, 2011 66.44 68.97 65.72 68.46 1,285,437 +2.02(+3.04%)
Mar 28, 2011 68.22 68.82 66.41 66.44 525,938 -1.56(-2.30%)
Mar 25, 2011 66.68 68.55 66.31 68.00 1,018,071 +1.34(+2.01%)
Mar 24, 2011 66.75 67.11 65.41 66.66 1,408,295 +0.04(+0.06%)
Mar 23, 2011 67.52 67.63 66.42 66.62 985,446 -0.88(-1.30%)
Mar 22, 2011 68.73 68.73 67.12 67.50 1,208,230 -1.61(-2.33%)
Mar 21, 2011 69.62 70.09 68.33 69.11 2,376,841 +1.44(+2.13%)
Mar 18, 2011 69.05 69.13 67.16 67.67 1,915,058 -0.70(-1.03%)
Mar 17, 2011 67.43 68.67 66.93 68.37 884,154 +1.48(+2.21%)
Mar 16, 2011 67.32 69.60 65.73 66.90 866,087 -0.17(-0.25%)
Mar 15, 2011 66.53 67.77 66.47 67.06 1,037,704 +0.22(+0.32%)
Mar 14, 2011 65.31 66.95 64.24 66.85 1,011,961 +0.97(+1.48%)
Mar 11, 2011 63.51 66.31 62.75 65.87 780,181 +1.71(+2.67%)
Mar 10, 2011 66.95 67.04 63.89 64.16 1,233,480 -3.82(-5.62%)
Mar 09, 2011 67.77 69.84 67.58 67.98 1,204,163 +0.41(+0.61%)
Mar 08, 2011 67.69 68.58 67.02 67.57 1,048,113 -0.15(-0.22%)
Mar 07, 2011 68.25 69.06 66.52 67.72 1,095,003 -0.66(-0.97%)
Mar 04, 2011 67.91 68.41 67.07 68.38 613,879 +0.77(+1.14%)
Mar 03, 2011 66.56 68.17 66.02 67.62 1,079,406 +1.63(+2.47%)
Mar 02, 2011 66.55 66.58 65.23 65.99 913,448 -0.67(-1.01%)
Mar 01, 2011 68.27 68.27 65.96 66.66 830,739 -1.21(-1.78%)
Feb 28, 2011 67.78 68.96 66.54 67.87 1,016,743 +0.37(+0.56%)
Feb 25, 2011 65.47 67.56 64.51 67.49 1,375,737 +4.11(+6.49%)
Feb 24, 2011 62.50 63.41 62.20 63.38 1,233,526 +0.78(+1.24%)
Feb 23, 2011 60.76 62.94 60.34 62.61 755,529 +1.96(+3.23%)
Feb 22, 2011 62.21 63.83 60.37 60.65 661,374 -1.53(-2.46%)
Feb 18, 2011 61.97 63.13 61.38 62.18 617,819 +0.17(+0.27%)
Feb 17, 2011 61.74 62.40 61.09 62.01 781,615 -0.03(-0.05%)
Feb 16, 2011 60.61 62.34 60.28 62.03 1,109,039 +1.71(+2.84%)
Feb 15, 2011 59.63 60.83 59.51 60.32 929,682 +0.39(+0.66%)
Feb 14, 2011 59.20 60.02 58.81 59.93 539,254 +0.80(+1.35%)
Feb 11, 2011 58.87 59.82 58.87 59.13 472,630 +0.08(+0.14%)
Feb 10, 2011 57.55 59.14 56.82 59.05 785,660 +1.03(+1.78%)
Feb 09, 2011 58.91 59.40 57.75 58.02 764,508 -1.19(-2.01%)
Feb 08, 2011 59.62 59.68 57.92 59.21 740,471 -0.61(-1.02%)
Feb 07, 2011 59.32 61.29 59.32 59.82 1,196,118 +0.67(+1.14%)
Feb 04, 2011 58.67 59.46 58.35 59.14 613,091 +0.31(+0.53%)
Feb 03, 2011 58.48 59.06 57.77 58.83 603,891 +0.22(+0.38%)
Feb 02, 2011 58.03 59.11 57.44 58.61 661,536 +0.56(+0.97%)
Feb 01, 2011 58.53 59.79 57.94 58.05 1,068,994 -0.17(-0.29%)
Jan 31, 2011 54.61 58.36 54.61 58.21 1,410,020 +3.14(+5.70%)
Jan 28, 2011 54.96 55.62 54.62 55.08 642,200 -0.08(-0.15%)
Jan 27, 2011 55.19 55.49 53.76 55.16 861,170 -0.11(-0.20%)
Jan 26, 2011 52.79 55.30 52.53 55.27 1,333,137 +2.79(+5.32%)
Jan 25, 2011 52.54 53.14 51.12 52.48 828,523 -0.26(-0.50%)
Jan 24, 2011 52.57 53.18 52.13 52.74 620,226 +0.25(+0.48%)
Jan 21, 2011 53.60 53.88 52.25 52.49 796,699 -0.71(-1.34%)
Jan 20, 2011 54.33 54.33 52.44 53.20 1,100,349 -1.36(-2.49%)
Jan 19, 2011 55.38 55.76 54.33 54.56 767,899 -0.87(-1.57%)
Jan 18, 2011 54.77 55.46 54.34 55.43 1,026,728 +0.65(+1.18%)
Jan 14, 2011 54.98 55.16 54.26 54.79 935,118 -0.20(-0.36%)
Jan 13, 2011 56.27 56.66 54.74 54.98 912,026 -1.10(-1.95%)
Jan 12, 2011 56.83 57.25 55.77 56.08 771,829 -0.13(-0.23%)
Jan 11, 2011 55.97 56.90 55.88 56.21 1,167,553 +0.44(+0.79%)
Jan 10, 2011 55.57 55.98 53.54 55.77 953,732 -0.37(-0.65%)
Jan 07, 2011 55.48 56.16 55.20 56.13 793,744 +0.90(+1.63%)
Jan 06, 2011 55.41 55.90 54.71 55.24 762,514 -0.18(-0.32%)
Jan 05, 2011 54.77 55.54 54.43 55.41 712,583 +0.53(+0.97%)
Jan 04, 2011 56.66 56.83 54.05 54.88 908,282 -2.48(-4.33%)
Jan 03, 2011 56.01 57.95 56.00 57.36 1,448,254 +2.17(+3.94%)
Dec 31, 2010 54.92 56.02 54.82 55.19 435,160 +0.30(+0.55%)
Dec 30, 2010 55.23 55.87 54.57 54.89 330,309 -0.27(-0.49%)
Dec 29, 2010 55.07 55.83 54.49 55.16 516,287 +0.32(+0.58%)
Dec 28, 2010 54.70 55.14 54.34 54.84 578,420 +0.59(+1.09%)
Dec 27, 2010 54.24 54.51 53.82 54.25 336,371 -0.15(-0.28%)
Dec 23, 2010 53.85 54.70 53.68 54.40 611,713 +0.59(+1.10%)
Dec 22, 2010 53.93 54.05 53.09 53.81 613,955 +0.85(+1.61%)
Dec 21, 2010 52.77 53.31 52.14 52.96 975,389 +0.60(+1.14%)
Dec 20, 2010 52.01 52.44 51.26 52.36 706,575 +0.38(+0.74%)
Dec 17, 2010 51.20 52.65 51.16 51.98 7,674,144 +0.81(+1.59%)
Dec 16, 2010 50.57 51.27 49.85 51.16 642,449 +0.59(+1.17%)
Dec 15, 2010 50.42 52.06 50.15 50.57 1,138,037 -0.06(-0.11%)
Dec 14, 2010 52.08 52.08 50.46 50.63 769,940 -1.35(-2.59%)
Dec 13, 2010 51.08 52.77 51.08 51.98 1,134,544 +1.16(+2.29%)
Dec 10, 2010 50.52 50.94 50.22 50.82 673,956 +0.62(+1.23%)
Dec 09, 2010 49.39 50.22 48.95 50.20 419,303 +0.99(+2.02%)
Dec 08, 2010 50.01 50.30 48.98 49.20 339,698 -0.87(-1.74%)
Dec 07, 2010 50.89 51.34 49.55 50.08 534,741 -0.20(-0.39%)
Dec 06, 2010 49.17 50.47 49.08 50.27 482,656 +0.96(+1.96%)
Dec 03, 2010 49.23 49.63 49.02 49.31 389,370 -0.19(-0.38%)
Dec 02, 2010 48.32 49.58 48.23 49.49 675,865 +1.10(+2.26%)
Dec 01, 2010 47.35 48.46 47.06 48.40 534,824 +1.86(+4.00%)
Nov 30, 2010 46.10 46.97 45.89 46.54 785,100 -0.05(-0.10%)
Nov 29, 2010 45.75 46.74 45.48 46.58 468,833 +0.62(+1.34%)
Nov 26, 2010 46.12 46.72 45.87 45.96 121,075 -0.53(-1.15%)
Nov 24, 2010 46.12 46.50 46.50 46.50 500,773 +0.66(+1.43%)
Nov 23, 2010 45.91 46.26 45.25 45.84 595,525 -0.86(-1.84%)
Nov 22, 2010 45.58 46.70 45.27 46.70 491,805 +0.71(+1.55%)
Nov 19, 2010 45.89 46.12 45.42 45.99 594,461 -0.15(-0.32%)
Nov 18, 2010 45.89 46.49 45.80 46.14 527,320 +0.96(+2.14%)
Nov 17, 2010 45.40 45.90 45.03 45.18 373,029 -0.19(-0.41%)
Nov 16, 2010 45.00 45.60 44.49 45.36 923,181 -0.47(-1.02%)
Nov 15, 2010 46.05 46.72 45.75 45.83 556,317 -0.11(-0.24%)
Nov 12, 2010 46.55 46.75 45.45 45.95 1,005,716 -0.97(-2.08%)
Nov 11, 2010 46.37 47.09 46.16 46.92 661,763 +0.09(+0.20%)
Nov 10, 2010 46.09 46.83 45.66 46.83 1,666,181 +0.84(+1.83%)
Nov 09, 2010 46.26 47.49 45.71 45.98 985,948 +1.44(+3.24%)
Nov 08, 2010 43.84 45.94 43.63 44.54 850,291 -0.30(-0.67%)
Nov 05, 2010 43.51 44.92 43.22 44.84 1,332,029 +1.33(+3.06%)
Nov 04, 2010 43.23 43.74 42.78 43.51 1,260,253 +1.04(+2.45%)
Nov 03, 2010 41.02 43.40 41.02 42.47 2,559,186 +2.79(+7.03%)
Nov 02, 2010 40.09 40.09 39.21 39.68 638,474 -0.05(-0.12%)
Nov 01, 2010 39.45 40.54 39.34 39.73 823,966 +0.69(+1.78%)
Oct 29, 2010 38.55 39.43 38.55 39.03 471,951 +0.32(+0.82%)
Oct 28, 2010 39.49 39.67 38.53 38.72 499,843 -0.43(-1.10%)
Oct 27, 2010 38.99 39.17 38.32 39.15 481,503 -0.21(-0.52%)
Oct 25, 2010 38.41 39.76 38.41 39.35 846,391 +1.25(+3.27%)
Oct 22, 2010 37.75 38.16 37.49 38.11 558,153 +0.50(+1.32%)
Oct 21, 2010 37.72 38.45 37.17 37.61 483,273 +0.17(+0.45%)
Oct 20, 2010 37.58 38.27 37.40 37.44 634,524 -0.03(-0.07%)
Oct 19, 2010 37.76 37.93 37.17 37.47 768,175 -1.17(-3.03%)
Oct 18, 2010 38.53 39.05 38.39 38.64 509,476 -0.08(-0.22%)
Oct 15, 2010 38.80 39.16 38.45 38.72 728,815 -0.17(-0.43%)
Oct 14, 2010 38.87 39.08 38.57 38.89 1,191,638 -0.25(-0.65%)
Oct 13, 2010 38.25 39.26 38.16 39.15 1,007,662 +1.16(+3.06%)
Oct 12, 2010 37.41 38.10 36.65 37.98 1,227,383 +0.49(+1.30%)
Oct 11, 2010 37.07 38.26 37.04 37.50 1,644,282 +0.68(+1.86%)
Oct 08, 2010 36.81 36.96 35.61 36.81 805,447 +1.10(+3.07%)
Oct 07, 2010 36.27 36.27 35.28 35.72 400,276 -0.34(-0.93%)
Oct 06, 2010 36.27 36.66 35.66 36.06 734,029 -0.36(-0.98%)
Oct 05, 2010 36.05 36.48 35.82 36.41 967,852 +0.86(+2.42%)
Oct 04, 2010 35.53 35.82 34.93 35.55 579,959 -0.16(-0.45%)
Oct 01, 2010 35.71 35.90 35.02 35.71 737,926 +0.63(+1.80%)
Sep 30, 2010 35.08 36.16 34.84 35.08 1,601 -0.74(-2.07%)
Sep 29, 2010 34.79 36.01 34.20 35.82 1,217,706 +0.67(+1.92%)
Sep 28, 2010 34.84 35.22 33.91 35.15 819,991 +0.39(+1.13%)
Sep 27, 2010 34.65 35.17 34.37 34.75 505,895 +0.12(+0.35%)
Sep 24, 2010 33.56 35.09 33.37 34.63 776,654 +1.48(+4.46%)
Sep 23, 2010 32.91 33.90 32.68 33.15 966,136 -0.34(-1.01%)
Sep 22, 2010 33.61 34.25 33.37 33.49 684,936 -0.29(-0.86%)
Sep 21, 2010 34.25 34.45 33.36 33.78 1,071,766 -0.43(-1.26%)
Sep 20, 2010 33.88 34.37 33.35 34.21 673,141 +0.40(+1.19%)
Sep 17, 2010 33.81 34.44 33.64 33.81 811,599 -0.82(-2.38%)
Sep 15, 2010 35.37 35.44 34.43 34.63 1,110,509 -1.32(-3.67%)
Sep 14, 2010 36.73 36.77 35.83 35.95 21,977 -0.92(-2.49%)
Sep 13, 2010 36.33 37.08 35.66 36.87 805,564 +0.42(+1.16%)
Sep 10, 2010 36.23 36.73 36.03 36.45 598,953 +0.38(+1.06%)
Sep 09, 2010 36.74 36.77 35.97 36.07 630,581 -0.11(-0.31%)
Sep 08, 2010 35.99 36.73 35.99 36.18 612,170 +0.22(+0.60%)
Sep 07, 2010 36.52 36.52 35.64 35.96 975,497 -1.03(-2.78%)
Sep 03, 2010 37.22 37.61 36.71 36.99 988,932 -0.11(-0.30%)
Sep 02, 2010 37.02 37.39 36.26 37.10 137 +0.15(+0.41%)
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.