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, 2012 43.61 44.38 42.67 44.23 497,274 +1.22(+2.83%)
Aug 30, 2012 43.83 43.95 42.85 43.01 567,546 -1.24(-2.79%)
Aug 29, 2012 44.35 44.49 43.46 44.25 601,118 +0.37(+0.85%)
Aug 27, 2012 44.14 44.18 42.79 43.88 558,612 +0.01(+0.02%)
Aug 24, 2012 43.11 44.14 42.28 43.87 948,798 +0.62(+1.43%)
Aug 23, 2012 44.66 45.02 43.22 43.25 516,861 -1.58(-3.53%)
Aug 22, 2012 45.21 45.40 43.98 44.83 695,383 -0.77(-1.68%)
Aug 21, 2012 44.84 46.07 44.84 45.60 788,657 +1.11(+2.48%)
Aug 20, 2012 45.45 45.46 44.14 44.49 938,025 -1.15(-2.52%)
Aug 17, 2012 46.01 46.01 45.10 45.65 512,060 -0.29(-0.63%)
Aug 16, 2012 45.02 46.09 44.70 45.94 497,623 +0.99(+2.21%)
Aug 15, 2012 44.46 45.04 43.71 44.94 586,485 +0.52(+1.16%)
Aug 14, 2012 44.21 44.66 43.45 44.43 704,120 +0.74(+1.69%)
Aug 13, 2012 44.50 45.15 43.37 43.69 859,949 -0.83(-1.87%)
Aug 10, 2012 44.47 44.65 43.59 44.52 974,383 -0.29(-0.65%)
Aug 09, 2012 44.18 45.36 44.08 44.81 873,858 +0.49(+1.10%)
Aug 08, 2012 42.34 44.34 42.20 44.33 1,241,450 +1.75(+4.11%)
Aug 07, 2012 41.93 43.46 41.90 42.57 1,440,898 +0.79(+1.88%)
Aug 06, 2012 41.10 43.02 40.84 41.79 1,612,083 +0.52(+1.25%)
Aug 03, 2012 40.12 41.44 39.59 41.27 1,655,998 +2.13(+5.43%)
Aug 02, 2012 40.09 41.07 36.94 39.15 7,015,980 -5.15(-11.63%)
Aug 01, 2012 44.38 44.95 43.55 44.30 1,181,592 +0.20(+0.45%)
Jul 31, 2012 45.92 46.79 44.06 44.10 1,290,761 -2.12(-4.58%)
Jul 30, 2012 45.89 46.71 45.08 46.22 1,073,254 +0.17(+0.37%)
Jul 27, 2012 45.09 46.40 44.53 46.05 1,021,926 +1.25(+2.80%)
Jul 26, 2012 45.63 46.25 44.02 44.79 1,182,613 +0.18(+0.40%)
Jul 25, 2012 45.32 45.84 43.57 44.62 1,071,744 -0.60(-1.33%)
Jul 24, 2012 47.61 47.81 44.51 45.21 1,443,529 -2.11(-4.45%)
Jul 23, 2012 47.68 47.72 46.18 47.32 1,299,458 -2.28(-4.59%)
Jul 20, 2012 50.17 50.94 48.95 49.60 1,228,449 -1.45(-2.84%)
Jul 19, 2012 50.12 51.13 49.87 51.05 1,757,594 +1.08(+2.16%)
Jul 18, 2012 48.11 50.83 48.09 49.97 2,011,422 +1.58(+3.27%)
Jul 17, 2012 45.34 48.63 44.05 48.39 2,310,124 +3.17(+7.00%)
Jul 16, 2012 44.48 45.46 43.87 45.22 805,043 +0.51(+1.13%)
Jul 13, 2012 43.52 44.96 43.38 44.72 1,271,171 +1.57(+3.65%)
Jul 12, 2012 43.56 43.73 42.63 43.15 1,537,440 -0.87(-1.98%)
Jul 11, 2012 43.43 44.35 43.25 44.02 782,727 +0.87(+2.02%)
Jul 10, 2012 45.48 46.13 42.80 43.15 886,348 -2.18(-4.81%)
Jul 09, 2012 45.17 46.14 44.53 45.33 861,920 -0.09(-0.21%)
Jul 06, 2012 45.23 45.76 43.95 45.42 1,135,004 -0.71(-1.54%)
Jul 05, 2012 46.60 47.42 45.91 46.13 902,579 -0.96(-2.05%)
Jul 03, 2012 45.44 47.30 45.44 47.10 768,109 +2.04(+4.53%)
Jul 02, 2012 45.82 46.39 44.57 45.06 966,004 -0.94(-2.04%)
Jun 29, 2012 45.28 46.14 44.26 45.99 2,397,389 +3.07(+7.16%)
Jun 28, 2012 42.47 43.56 41.89 42.92 1,210,085 -0.11(-0.26%)
Jun 27, 2012 42.16 43.46 41.86 43.03 1,375,542 +1.25(+2.98%)
Jun 26, 2012 41.15 41.96 40.38 41.79 1,191,731 +0.77(+1.87%)
Jun 25, 2012 41.61 41.88 40.60 41.02 1,144,110 -1.61(-3.78%)
Jun 22, 2012 42.38 43.23 41.47 42.63 1,436,587 +0.47(+1.11%)
Jun 21, 2012 45.63 45.68 42.08 42.16 1,350,931 -3.35(-7.37%)
Jun 20, 2012 46.78 47.69 45.16 45.51 1,555,347 -1.71(-3.63%)
Jun 19, 2012 44.10 47.76 43.96 47.23 3,016,900 +3.54(+8.10%)
Jun 18, 2012 43.46 43.91 41.69 43.69 2,173,059 -0.35(-0.79%)
Jun 15, 2012 42.98 44.06 42.54 44.03 1,269,790 +1.05(+2.44%)
Jun 14, 2012 42.83 44.05 42.20 42.99 1,397,536 +0.16(+0.37%)
Jun 13, 2012 44.02 44.45 42.70 42.83 1,428,156 -1.58(-3.56%)
Jun 12, 2012 44.83 45.45 43.93 44.41 1,421,551 -0.07(-0.17%)
Jun 11, 2012 47.13 47.32 44.39 44.48 1,474,917 -1.69(-3.65%)
Jun 08, 2012 47.49 47.78 45.67 46.17 1,922,285 -1.61(-3.37%)
Jun 07, 2012 49.58 49.91 47.65 47.78 1,092,819 -0.83(-1.71%)
Jun 06, 2012 47.57 49.18 47.42 48.61 836,309 +1.65(+3.51%)
Jun 05, 2012 46.11 47.42 45.82 46.97 1,275,523 +0.58(+1.25%)
Jun 04, 2012 48.43 48.52 45.40 46.39 1,248,301 -0.88(-1.86%)
Jun 01, 2012 49.02 49.02 47.05 47.27 1,069,560 -3.39(-6.69%)
May 31, 2012 50.58 51.01 48.84 50.66 1,202,582 +0.45(+0.90%)
May 30, 2012 51.70 54.15 49.88 50.21 889,317 -1.96(-3.75%)
May 29, 2012 51.88 53.10 51.70 52.16 810,569 +1.01(+1.98%)
May 25, 2012 52.03 52.44 50.97 51.15 1,015,774 -0.81(-1.57%)
May 24, 2012 54.81 54.95 50.90 51.97 1,509,930 -2.44(-4.49%)
May 23, 2012 54.08 54.65 52.42 54.41 1,325,954 -0.50(-0.90%)
May 22, 2012 56.71 57.06 54.43 54.91 1,227,844 -1.77(-3.12%)
May 21, 2012 53.63 56.74 53.63 56.68 1,213,053 +3.50(+6.59%)
May 18, 2012 54.52 55.04 52.95 53.18 1,280,246 -1.03(-1.90%)
May 17, 2012 57.00 57.00 53.89 54.21 2,283,541 -2.51(-4.43%)
May 16, 2012 57.99 59.56 56.57 56.72 1,671,242 -0.96(-1.66%)
May 15, 2012 60.44 60.74 57.41 57.67 1,467,181 -2.59(-4.30%)
May 14, 2012 61.36 61.79 60.26 60.26 1,263,380 -2.06(-3.31%)
May 11, 2012 61.53 64.40 61.24 62.32 1,223,754 +0.24(+0.39%)
May 10, 2012 62.87 63.59 61.59 62.08 1,344,823 +0.07(+0.11%)
May 09, 2012 61.00 62.62 59.99 62.02 992,342 -0.06(-0.09%)
May 08, 2012 61.89 62.36 59.81 62.07 1,242,242 -0.20(-0.32%)
May 07, 2012 59.96 62.60 59.80 62.27 1,358,243 +1.82(+3.01%)
May 04, 2012 60.07 60.82 58.97 60.45 1,700,939 -0.43(-0.71%)
May 03, 2012 60.26 63.22 60.25 60.88 2,020,597 -0.81(-1.31%)
May 02, 2012 62.82 62.82 61.16 61.69 1,331,455 -1.91(-3.00%)
May 01, 2012 61.86 64.37 61.50 63.60 963,157 +1.69(+2.72%)
Apr 30, 2012 61.06 62.10 60.00 61.91 921,977 +0.47(+0.76%)
Apr 27, 2012 62.51 62.64 61.05 61.44 1,086,446 -0.55(-0.89%)
Apr 26, 2012 61.41 62.76 61.25 62.00 957,713 +0.44(+0.71%)
Apr 25, 2012 61.08 61.82 60.11 61.56 1,152,003 +1.07(+1.77%)
Apr 24, 2012 60.24 61.13 59.47 60.49 702,570 +0.28(+0.47%)
Apr 23, 2012 58.80 60.48 57.99 60.21 896,788 +0.33(+0.55%)
Apr 20, 2012 61.07 62.30 59.51 59.88 1,222,214 -0.95(-1.56%)
Apr 19, 2012 60.53 61.63 60.15 60.83 708,192 +0.36(+0.59%)
Apr 18, 2012 61.24 61.67 59.91 60.47 1,114,505 -1.66(-2.67%)
Apr 17, 2012 61.64 62.76 61.40 62.13 990,154 +1.12(+1.84%)
Apr 16, 2012 61.52 62.00 59.85 61.00 1,318,023 -0.11(-0.18%)
Apr 13, 2012 62.71 62.91 60.83 61.12 939,904 -2.02(-3.20%)
Apr 12, 2012 60.26 63.36 60.26 63.14 1,695,286 +2.88(+4.79%)
Apr 11, 2012 61.14 61.81 60.12 60.26 1,092,748 -0.22(-0.37%)
Apr 10, 2012 62.32 63.19 60.08 60.48 1,259,911 -1.78(-2.86%)
Apr 09, 2012 61.81 62.85 61.52 62.26 995,869 -1.08(-1.70%)
Apr 05, 2012 63.17 64.08 62.79 63.34 700,390 -0.05(-0.07%)
Apr 04, 2012 64.29 64.29 62.93 63.38 1,312,093 -1.84(-2.83%)
Apr 03, 2012 66.05 66.31 64.62 65.23 706,541 -1.23(-1.85%)
Apr 02, 2012 65.96 67.25 65.43 66.45 816,272 +0.18(+0.27%)
Mar 30, 2012 66.75 67.01 65.45 66.28 644,711 +0.24(+0.37%)
Mar 29, 2012 67.01 66.98 64.99 66.03 694,798 -0.97(-1.45%)
Mar 28, 2012 68.12 68.50 66.16 67.01 683,517 -1.33(-1.95%)
Mar 27, 2012 68.91 69.74 68.06 68.34 1,302,781 -2.14(-3.03%)
Mar 26, 2012 71.65 71.93 70.21 70.47 438,530 -0.05(-0.07%)
Mar 23, 2012 70.15 70.98 69.34 70.52 615,479 +0.59(+0.84%)
Mar 22, 2012 70.88 71.02 68.95 69.93 839,571 -2.18(-3.03%)
Mar 21, 2012 72.85 73.05 71.39 72.11 645,973 -0.61(-0.84%)
Mar 20, 2012 73.98 74.11 72.11 72.72 548,718 -2.06(-2.76%)
Mar 19, 2012 74.68 75.49 73.95 74.78 391,567 -0.07(-0.10%)
Mar 16, 2012 74.32 75.49 74.10 74.86 1,140,539 +0.86(+1.16%)
Mar 15, 2012 74.19 75.49 73.41 73.99 732,453 -0.22(-0.30%)
Mar 14, 2012 74.52 76.36 73.81 74.22 1,097,144 -0.07(-0.10%)
Mar 13, 2012 73.28 74.30 71.81 74.29 731,501 +1.76(+2.43%)
Mar 12, 2012 73.23 73.57 71.38 72.53 619,109 -1.15(-1.56%)
Mar 09, 2012 73.09 74.15 72.97 73.68 620,775 +0.48(+0.65%)
Mar 08, 2012 72.78 73.61 72.08 73.21 368,041 +1.04(+1.44%)
Mar 07, 2012 71.28 72.65 70.39 72.17 578,556 +1.05(+1.47%)
Mar 06, 2012 71.00 72.72 69.77 71.12 746,906 -2.32(-3.16%)
Mar 05, 2012 73.49 73.80 72.04 73.44 671,903 -0.16(-0.22%)
Mar 02, 2012 75.08 75.76 73.02 73.60 627,027 -1.85(-2.46%)
Mar 01, 2012 72.89 75.70 72.89 75.45 1,199,150 +1.73(+2.35%)
Feb 29, 2012 73.98 76.82 72.31 73.72 1,412,869 -1.50(-1.99%)
Feb 28, 2012 76.86 77.42 74.64 75.22 806,021 -1.69(-2.19%)
Feb 27, 2012 77.59 78.22 76.83 76.91 883,067 -1.10(-1.40%)
Feb 24, 2012 78.62 79.04 77.57 78.00 1,837,821 -0.06(-0.07%)
Feb 23, 2012 75.31 78.44 73.68 78.06 1,746,539 +3.75(+5.04%)
Feb 22, 2012 75.65 75.86 73.93 74.31 895,817 -1.22(-1.61%)
Feb 21, 2012 76.74 77.67 74.97 75.53 1,020,552 -0.27(-0.36%)
Feb 17, 2012 75.50 76.99 74.99 75.80 1,184,660 +1.10(+1.47%)
Feb 16, 2012 74.46 76.25 74.13 74.71 1,270,066 +0.10(+0.14%)
Feb 15, 2012 74.82 75.43 74.03 74.60 944,837 +0.17(+0.23%)
Feb 14, 2012 72.00 74.78 72.00 74.43 1,392,894 +2.22(+3.07%)
Feb 13, 2012 72.52 73.09 71.46 72.21 659,613 +0.47(+0.65%)
Feb 10, 2012 71.17 72.32 70.98 71.75 831,428 -0.19(-0.26%)
Feb 09, 2012 71.44 72.36 70.83 71.93 570,414 +0.94(+1.32%)
Feb 08, 2012 70.69 71.27 69.42 71.00 717,034 +0.39(+0.56%)
Feb 07, 2012 69.62 70.93 68.55 70.60 622,226 +1.03(+1.48%)
Feb 06, 2012 67.49 69.59 67.25 69.57 432,363 +1.79(+2.64%)
Feb 03, 2012 68.10 68.38 67.24 67.78 1,020,356 +0.81(+1.22%)
Feb 02, 2012 66.78 68.25 66.31 66.97 863,610 +0.34(+0.51%)
Feb 01, 2012 68.03 68.22 66.20 66.63 1,265,457 -1.34(-1.97%)
Jan 31, 2012 68.34 68.85 67.32 67.97 803,169 +0.28(+0.42%)
Jan 30, 2012 66.97 68.06 66.10 67.69 686,989 +0.06(+0.08%)
Jan 27, 2012 66.66 68.16 66.49 67.63 680,974 +0.70(+1.05%)
Jan 26, 2012 70.60 71.02 66.61 66.93 1,301,034 -2.92(-4.18%)
Jan 25, 2012 68.72 70.22 67.05 69.85 1,138,409 +1.13(+1.65%)
Jan 24, 2012 68.72 69.86 68.03 68.72 823,638 -0.81(-1.17%)
Jan 23, 2012 68.05 70.79 67.71 69.54 1,125,648 +1.74(+2.57%)
Jan 20, 2012 69.91 69.97 67.15 67.79 1,216,516 -2.29(-3.26%)
Jan 19, 2012 71.13 72.13 69.83 70.08 919,074 -0.65(-0.91%)
Jan 18, 2012 69.14 70.74 68.37 70.73 773,393 +1.84(+2.66%)
Jan 17, 2012 70.44 70.48 68.07 68.89 879,804 +0.65(+0.95%)
Jan 13, 2012 69.51 69.71 67.99 68.24 1,104,977 -2.46(-3.48%)
Jan 12, 2012 73.52 73.91 70.54 70.71 838,056 -2.58(-3.53%)
Jan 11, 2012 75.21 75.68 72.65 73.29 1,036,080 -2.50(-3.30%)
Jan 10, 2012 75.00 76.91 74.92 75.79 1,036,110 +2.68(+3.66%)
Jan 09, 2012 73.55 74.35 72.76 73.11 640,038 -0.07(-0.09%)
Jan 06, 2012 73.64 73.98 72.50 73.18 694,086 -0.52(-0.70%)
Jan 05, 2012 72.27 73.75 70.89 73.69 1,082,349 +0.66(+0.91%)
Jan 04, 2012 71.03 73.14 70.47 73.03 915,359 +4.57(+6.68%)
Dec 30, 2011 69.29 69.87 68.27 68.46 703,750 +0.19(+0.27%)
Dec 29, 2011 67.70 68.59 67.44 68.27 402,297 +0.87(+1.29%)
Dec 28, 2011 68.43 69.12 67.12 67.40 427,056 -1.11(-1.61%)
Dec 27, 2011 68.80 69.46 67.99 68.51 292,866 -0.26(-0.38%)
Dec 23, 2011 68.57 68.86 67.48 68.77 346,206 +0.74(+1.09%)
Dec 21, 2011 66.96 68.12 66.26 68.03 819,568 +0.90(+1.34%)
Dec 20, 2011 65.34 67.32 65.24 67.13 672,947 +3.37(+5.29%)
Dec 19, 2011 66.82 66.82 63.52 63.76 457,197 -2.43(-3.66%)
Dec 16, 2011 64.10 66.43 63.52 66.18 1,556,325 +2.52(+3.96%)
Dec 15, 2011 65.06 65.54 62.90 63.66 1,101,785 -0.16(-0.25%)
Dec 14, 2011 64.00 65.42 63.22 63.82 1,462,833 -3.62(-5.37%)
Dec 13, 2011 68.77 70.25 66.50 67.45 1,086,522 -0.60(-0.88%)
Dec 12, 2011 69.97 69.97 66.30 68.05 822,211 -3.43(-4.80%)
Dec 09, 2011 69.69 71.82 69.15 71.47 785,013 +2.34(+3.39%)
Dec 08, 2011 71.85 72.94 68.81 69.13 973,334 -3.29(-4.54%)
Dec 07, 2011 73.78 73.78 71.57 72.42 422,286 -1.76(-2.37%)
Dec 06, 2011 75.26 75.44 73.40 74.18 541,656 -0.87(-1.16%)
Dec 05, 2011 75.47 76.78 74.05 75.05 794,095 +1.56(+2.13%)
Dec 02, 2011 74.58 75.46 72.98 73.49 679,009 -0.02(-0.03%)
Dec 01, 2011 74.08 75.00 72.86 73.51 942,440 -0.94(-1.26%)
Nov 30, 2011 73.85 75.16 73.36 74.44 1,224,266 +3.29(+4.62%)
Nov 29, 2011 69.87 72.34 69.35 71.16 1,084,876 +1.30(+1.86%)
Nov 28, 2011 68.89 70.42 68.76 69.85 697,452 +3.96(+6.01%)
Nov 25, 2011 66.93 67.59 65.87 65.89 224,776 -1.11(-1.66%)
Nov 23, 2011 68.56 69.06 66.60 67.01 576,280 -2.60(-3.74%)
Nov 22, 2011 70.43 71.45 68.79 69.61 842,710 -0.93(-1.31%)
Nov 21, 2011 71.87 71.87 69.32 70.54 751,374 -2.75(-3.76%)
Nov 18, 2011 75.11 75.47 72.06 73.29 1,044,815 -1.19(-1.60%)
Nov 17, 2011 77.80 77.82 73.60 74.48 1,331,776 -3.73(-4.77%)
Nov 16, 2011 78.06 81.56 77.28 78.21 1,137,443 -0.07(-0.10%)
Nov 15, 2011 77.08 78.88 76.69 78.28 678,380 +1.04(+1.35%)
Nov 14, 2011 77.53 78.44 75.88 77.24 744,636 -0.93(-1.19%)
Nov 11, 2011 78.01 79.85 77.68 78.17 639,809 +1.06(+1.37%)
Nov 10, 2011 75.93 77.60 74.17 77.11 909,412 +2.73(+3.66%)
Nov 09, 2011 76.03 76.79 74.07 74.39 1,077,587 -4.29(-5.45%)
Nov 08, 2011 78.80 79.03 76.29 78.68 1,006,492 +0.33(+0.42%)
Nov 07, 2011 78.98 80.32 76.83 78.35 913,929 -0.51(-0.64%)
Nov 04, 2011 77.80 79.30 76.58 78.85 609,928 +0.44(+0.56%)
Nov 03, 2011 78.40 78.96 75.45 78.41 941,698 +1.50(+1.95%)
Nov 02, 2011 75.85 78.25 74.90 76.92 1,904,091 +3.01(+4.07%)
Nov 01, 2011 70.30 74.86 68.82 73.91 4,552,933 -3.74(-4.81%)
Oct 31, 2011 79.30 79.54 76.06 77.65 1,581,754 -3.06(-3.79%)
Oct 28, 2011 80.48 82.71 79.76 80.71 1,688,169 -0.63(-0.77%)
Oct 27, 2011 80.14 82.88 79.37 81.34 2,026,749 +3.40(+4.36%)
Oct 26, 2011 74.94 78.70 74.26 77.94 1,331,956 +4.04(+5.46%)
Oct 25, 2011 75.88 76.08 73.67 73.90 830,474 -2.50(-3.27%)
Oct 24, 2011 74.33 76.78 74.20 76.40 1,042,688 +2.52(+3.41%)
Oct 21, 2011 71.37 73.98 71.37 73.88 1,081,049 +4.06(+5.81%)
Oct 20, 2011 70.29 70.59 68.15 69.83 691,529 -0.54(-0.77%)
Oct 19, 2011 70.62 72.63 69.66 70.37 1,052,309 -0.62(-0.87%)
Oct 18, 2011 67.04 71.42 65.52 70.99 1,309,830 +4.26(+6.39%)
Oct 17, 2011 66.87 67.76 66.13 66.73 994,354 -0.16(-0.24%)
Oct 14, 2011 65.37 67.03 64.51 66.89 938,531 +2.52(+3.91%)
Oct 13, 2011 63.19 64.83 61.53 64.37 877,708 +0.43(+0.67%)
Oct 12, 2011 62.33 65.45 62.13 63.94 1,224,401 +2.46(+4.01%)
Oct 11, 2011 61.23 63.65 61.07 61.47 791,553 -0.49(-0.79%)
Oct 10, 2011 60.58 62.54 59.65 61.96 587,454 +3.13(+5.32%)
Oct 07, 2011 60.64 61.12 58.06 58.83 617,731 -1.64(-2.71%)
Oct 06, 2011 60.07 60.70 58.97 60.47 1,040,998 +2.30(+3.96%)
Oct 05, 2011 55.69 58.48 53.86 58.17 1,052,707 +2.58(+4.63%)
Oct 04, 2011 52.55 55.69 50.06 55.59 1,651,330 +1.96(+3.65%)
Oct 03, 2011 55.77 57.24 53.59 53.63 1,168,809 -3.17(-5.57%)
Sep 30, 2011 59.55 59.55 56.76 56.80 1,483,835 -4.14(-6.79%)
Sep 29, 2011 63.31 63.31 59.13 60.94 955,156 -0.17(-0.28%)
Sep 28, 2011 65.02 65.42 60.95 61.11 760,006 -3.76(-5.80%)
Sep 27, 2011 63.07 67.02 62.45 64.87 1,375,857 +3.19(+5.18%)
Sep 26, 2011 59.89 61.82 56.68 61.68 1,435,883 +2.34(+3.95%)
Sep 23, 2011 61.75 61.75 58.18 59.34 1,793,558 -2.61(-4.22%)
Sep 22, 2011 65.36 65.68 60.55 61.95 1,491,358 -6.23(-9.13%)
Sep 21, 2011 69.91 72.36 68.03 68.18 979,187 -3.92(-5.44%)
Sep 20, 2011 75.43 75.69 71.88 72.10 1,072,305 -2.50(-3.35%)
Sep 19, 2011 73.19 75.64 70.91 74.60 881,355 -0.19(-0.25%)
Sep 16, 2011 74.10 74.92 72.59 74.79 1,430,228 +0.82(+1.11%)
Sep 15, 2011 72.92 74.29 72.36 73.97 791,595 +2.30(+3.21%)
Sep 14, 2011 71.07 72.25 68.91 71.66 714,247 +1.04(+1.47%)
Sep 13, 2011 69.80 70.88 68.38 70.62 871,847 +1.08(+1.55%)
Sep 12, 2011 67.91 69.76 67.23 69.55 688,580 +0.32(+0.46%)
Sep 09, 2011 69.93 71.58 68.57 69.23 1,165,003 -2.06(-2.89%)
Sep 08, 2011 70.85 72.53 70.49 71.29 662,366 -0.17(-0.24%)
Sep 07, 2011 70.32 71.50 70.12 71.46 588,103 +2.78(+4.05%)
Sep 06, 2011 66.38 68.85 65.77 68.67 793,486 -0.47(-0.68%)
Sep 02, 2011 69.76 70.30 68.37 69.14 739,653 -2.50(-3.49%)
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.