Skip to main content

Occidental Petroleum (NY: OXY )

67.78 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.08 66.79 65.52 65.99 5,206,064 +0.01(+0.02%)
Oct 30, 2013 66.54 67.29 65.35 65.98 5,675,263 -0.29(-0.44%)
Oct 29, 2013 67.23 67.31 65.94 66.27 7,461,967 -0.73(-1.09%)
Oct 28, 2013 66.54 67.17 65.60 67.00 4,931,120 +0.45(+0.68%)
Oct 25, 2013 66.56 66.68 66.00 66.54 3,329,484 -0.10(-0.15%)
Oct 24, 2013 65.91 66.84 65.59 66.65 3,244,520 +0.94(+1.43%)
Oct 23, 2013 66.80 66.82 65.53 65.71 5,270,650 -1.48(-2.21%)
Oct 22, 2013 66.89 67.31 66.50 67.19 5,263,887 +0.53(+0.79%)
Oct 21, 2013 67.46 67.46 66.46 66.66 5,226,923 -0.85(-1.26%)
Oct 18, 2013 67.68 67.79 66.08 67.51 9,970,357 +0.14(+0.21%)
Oct 17, 2013 66.49 67.37 66.40 67.37 5,164,614 +0.76(+1.14%)
Oct 16, 2013 65.93 66.79 65.73 66.61 5,792,275 +1.20(+1.83%)
Oct 15, 2013 65.63 66.15 65.27 65.41 4,456,958 -0.33(-0.50%)
Oct 14, 2013 65.25 65.90 64.98 65.74 3,453,183 +0.15(+0.23%)
Oct 11, 2013 65.03 65.81 64.73 65.59 3,928,781 +0.27(+0.41%)
Oct 10, 2013 65.24 65.86 64.81 65.32 4,714,657 +0.78(+1.21%)
Oct 09, 2013 64.44 64.78 63.82 64.54 4,437,679 +0.27(+0.43%)
Oct 08, 2013 65.29 65.41 64.23 64.26 4,735,951 -1.18(-1.81%)
Oct 07, 2013 64.98 65.89 64.86 65.45 4,031,304 -0.09(-0.14%)
Oct 04, 2013 64.86 65.69 64.66 65.53 3,701,662 +0.69(+1.07%)
Oct 03, 2013 65.07 65.25 64.37 64.84 5,269,599 -0.28(-0.43%)
Oct 02, 2013 64.69 65.23 63.97 65.12 4,903,292 +0.29(+0.44%)
Oct 01, 2013 64.18 64.89 64.13 64.83 3,470,179 +0.58(+0.91%)
Sep 30, 2013 64.14 64.33 63.73 64.25 5,824,016 -0.63(-0.97%)
Sep 27, 2013 64.48 64.91 64.09 64.88 6,165,316 +0.60(+0.94%)
Sep 26, 2013 64.39 64.84 63.92 64.28 7,452,173 +0.46(+0.72%)
Sep 25, 2013 64.02 64.09 63.46 63.82 5,581,087 +0.08(+0.12%)
Sep 24, 2013 62.79 64.21 62.77 63.74 5,553,088 +0.98(+1.57%)
Sep 23, 2013 62.59 62.95 62.45 62.76 6,542,863 -0.13(-0.21%)
Sep 20, 2013 63.34 63.46 62.89 62.89 6,944,401 -0.38(-0.60%)
Sep 19, 2013 63.49 63.80 63.05 63.27 4,345,404 -0.14(-0.22%)
Sep 18, 2013 62.56 63.78 62.37 63.41 5,501,206 +0.91(+1.46%)
Sep 17, 2013 61.69 62.78 61.60 62.49 4,006,356 +0.89(+1.45%)
Sep 16, 2013 62.02 62.11 61.47 61.60 6,117,287 +0.13(+0.21%)
Sep 13, 2013 62.70 63.79 61.33 61.47 13,546,111 -1.04(-1.67%)
Sep 12, 2013 62.20 62.94 62.04 62.51 5,494,832 +0.13(+0.21%)
Sep 11, 2013 61.59 62.38 61.50 62.38 3,461,933 +0.80(+1.29%)
Sep 10, 2013 61.64 61.81 60.98 61.59 4,013,351 -0.03(-0.04%)
Sep 09, 2013 61.12 61.72 61.12 61.61 3,860,230 +0.48(+0.79%)
Sep 06, 2013 61.50 61.66 60.87 61.13 3,623,631 -0.07(-0.11%)
Sep 05, 2013 61.18 61.65 61.10 61.20 2,920,924 -0.02(-0.03%)
Sep 04, 2013 60.24 61.55 60.17 61.22 5,141,695 +0.89(+1.47%)
Sep 03, 2013 60.65 60.69 59.82 60.33 3,612,117 +0.18(+0.29%)
Aug 30, 2013 61.22 61.29 59.98 60.16 4,417,321 +0.00(+0.00%)
Aug 29, 2013 60.02 60.74 59.98 60.16 5,319,916 +0.03(+0.05%)
Aug 28, 2013 59.58 60.53 59.58 60.13 4,034,506 +0.56(+0.94%)
Aug 27, 2013 59.56 60.01 59.41 59.57 4,431,450 -0.39(-0.65%)
Aug 26, 2013 60.24 60.68 59.90 59.96 4,285,932 -0.17(-0.28%)
Aug 23, 2013 58.87 60.29 58.75 60.13 5,657,914 +1.40(+2.38%)
Aug 22, 2013 58.32 59.20 58.20 58.73 3,607,267 +0.50(+0.87%)
Aug 21, 2013 58.36 58.71 57.91 58.23 6,362,959 -0.39(-0.66%)
Aug 20, 2013 58.72 59.16 58.50 58.62 4,110,893 -0.11(-0.19%)
Aug 19, 2013 58.92 59.69 58.66 58.72 4,185,829 -0.27(-0.46%)
Aug 16, 2013 59.25 59.32 58.43 59.00 5,967,706 -0.33(-0.55%)
Aug 15, 2013 59.56 59.68 59.13 59.32 5,055,047 -0.47(-0.79%)
Aug 14, 2013 59.97 60.22 59.62 59.80 4,723,835 -0.13(-0.22%)
Aug 13, 2013 60.23 60.24 59.87 59.92 6,261,226 -0.29(-0.48%)
Aug 12, 2013 59.91 60.30 59.69 60.21 4,455,280 +0.01(+0.01%)
Aug 09, 2013 60.16 60.72 59.95 60.20 5,263,467 -0.14(-0.23%)
Aug 08, 2013 60.08 60.57 59.43 60.34 5,832,706 +0.41(+0.68%)
Aug 07, 2013 60.01 60.23 59.75 59.93 4,443,023 -0.20(-0.34%)
Aug 06, 2013 60.20 60.53 59.88 60.14 4,684,487 +0.02(+0.03%)
Aug 05, 2013 60.59 60.62 60.06 60.12 5,322,971 -0.53(-0.87%)
Aug 02, 2013 61.16 61.35 60.33 60.64 5,227,218 -0.63(-1.04%)
Aug 01, 2013 61.14 61.44 60.77 61.28 4,986,500 +0.55(+0.90%)
Jul 31, 2013 60.37 61.24 60.13 60.73 7,760,398 +0.50(+0.83%)
Jul 30, 2013 61.65 61.75 58.73 60.23 11,928,093 -1.47(-2.39%)
Jul 29, 2013 61.87 61.88 60.99 61.70 5,583,687 -0.18(-0.30%)
Jul 26, 2013 61.59 61.99 61.23 61.89 3,636,689 -0.20(-0.33%)
Jul 25, 2013 61.87 62.22 61.50 62.09 3,384,836 +0.03(+0.05%)
Jul 24, 2013 62.85 62.93 61.64 62.06 4,409,695 -0.70(-1.12%)
Jul 23, 2013 62.76 63.20 62.61 62.76 3,949,452 +0.04(+0.07%)
Jul 22, 2013 62.95 63.14 62.48 62.72 3,661,322 -0.08(-0.13%)
Jul 19, 2013 62.50 63.02 62.01 62.80 5,894,643 +0.56(+0.90%)
Jul 18, 2013 61.51 62.52 61.47 62.24 4,162,081 +0.98(+1.59%)
Jul 17, 2013 61.24 61.53 60.97 61.27 3,615,398 +0.12(+0.20%)
Jul 16, 2013 61.81 61.99 60.52 61.15 6,078,587 -0.58(-0.94%)
Jul 15, 2013 61.50 62.03 61.04 61.73 3,953,741 +0.20(+0.32%)
Jul 12, 2013 61.53 61.64 61.02 61.53 5,867,980 -0.14(-0.22%)
Jul 11, 2013 61.68 61.87 61.00 61.66 5,684,980 +0.78(+1.28%)
Jul 10, 2013 61.49 61.52 60.78 60.89 6,704,567 -0.45(-0.73%)
Jul 09, 2013 62.37 62.52 61.09 61.34 7,672,195 -0.61(-0.99%)
Jul 08, 2013 62.43 62.87 61.75 61.95 4,447,981 +0.01(+0.01%)
Jul 05, 2013 61.41 62.12 60.93 61.94 3,466,081 +0.73(+1.19%)
Jul 03, 2013 61.45 61.51 60.72 61.21 3,572,647 -0.55(-0.89%)
Jul 02, 2013 61.43 62.31 61.32 61.77 4,825,116 +0.38(+0.61%)
Jul 01, 2013 61.32 61.79 61.17 61.39 4,157,410 +0.54(+0.89%)
Jun 28, 2013 61.37 61.56 60.84 60.85 5,052,550 -0.74(-1.20%)
Jun 27, 2013 61.32 62.24 61.05 61.59 4,945,720 +0.72(+1.19%)
Jun 26, 2013 61.33 61.41 60.21 60.87 5,069,707 +0.40(+0.65%)
Jun 25, 2013 60.87 60.87 59.94 60.47 5,081,671 +0.03(+0.05%)
Jun 24, 2013 60.59 61.10 59.71 60.44 8,274,440 -0.88(-1.43%)
Jun 21, 2013 61.21 61.79 60.40 61.32 10,871,688 +0.67(+1.10%)
Jun 20, 2013 61.94 62.02 60.35 60.65 7,927,432 -1.92(-3.07%)
Jun 19, 2013 63.17 63.56 62.58 62.58 4,495,880 -0.46(-0.72%)
Jun 18, 2013 63.01 63.59 62.88 63.03 4,164,501 -0.12(-0.19%)
Jun 17, 2013 63.19 63.59 62.61 63.16 3,908,922 +0.49(+0.78%)
Jun 14, 2013 63.53 63.66 62.28 62.67 3,524,495 -0.78(-1.24%)
Jun 13, 2013 62.07 63.78 61.93 63.45 5,849,730 +1.43(+2.30%)
Jun 12, 2013 62.67 62.94 61.81 62.03 4,440,984 -0.20(-0.33%)
Jun 11, 2013 62.33 63.11 61.79 62.23 7,105,501 -0.71(-1.13%)
Jun 10, 2013 63.47 63.69 62.80 62.94 6,301,904 -0.57(-0.89%)
Jun 07, 2013 63.43 63.85 62.77 63.51 9,457,459 +0.39(+0.62%)
Jun 06, 2013 63.38 63.70 62.65 63.12 8,509,307 -0.13(-0.20%)
Jun 05, 2013 63.28 63.94 62.83 63.25 7,683,933 -0.60(-0.93%)
Jun 04, 2013 63.63 64.55 63.52 63.84 9,486,250 -0.01(-0.01%)
Jun 03, 2013 62.99 63.87 62.62 63.85 9,990,632 +1.49(+2.39%)
May 31, 2013 64.17 64.73 62.36 62.36 14,186,346 -1.82(-2.83%)
May 30, 2013 63.98 64.72 63.60 64.17 9,037,684 +0.14(+0.21%)
May 29, 2013 62.61 64.28 62.41 64.04 10,280,944 +1.29(+2.05%)
May 28, 2013 62.65 63.32 62.47 62.75 7,402,132 +1.27(+2.06%)
May 24, 2013 61.09 61.78 60.57 61.49 5,704,775 +0.17(+0.28%)
May 23, 2013 60.96 61.34 60.21 61.32 6,861,899 -0.39(-0.63%)
May 22, 2013 62.70 63.23 61.15 61.70 11,296,962 -1.33(-2.11%)
May 21, 2013 63.39 63.95 63.00 63.03 6,272,759 -0.43(-0.67%)
May 20, 2013 62.88 63.49 62.77 63.46 4,957,923 +0.58(+0.92%)
May 17, 2013 61.73 62.88 61.41 62.88 9,567,827 +1.23(+1.99%)
May 16, 2013 61.32 62.26 61.11 61.65 6,446,863 +0.07(+0.11%)
May 15, 2013 61.31 61.70 60.90 61.59 5,946,803 +0.27(+0.44%)
May 13, 2013 60.33 61.32 60.18 61.32 8,244,391 +0.92(+1.53%)
May 10, 2013 59.53 60.40 59.53 60.39 7,715,041 +0.66(+1.10%)
May 09, 2013 60.47 60.51 59.53 59.74 8,713,739 -0.73(-1.21%)
May 08, 2013 60.44 60.91 60.18 60.47 6,294,426 +0.02(+0.03%)
May 07, 2013 60.65 60.92 60.04 60.45 8,207,198 -0.07(-0.12%)
May 06, 2013 61.42 61.64 60.35 60.52 9,229,518 -0.95(-1.54%)
May 03, 2013 60.23 62.14 59.66 61.47 17,502,524 +1.81(+3.03%)
May 02, 2013 59.66 59.92 58.86 59.66 7,909,029 +0.37(+0.62%)
May 01, 2013 59.93 60.18 58.96 59.30 10,707,787 -1.16(-1.92%)
Apr 30, 2013 59.87 60.88 59.72 60.46 11,564,803 +0.95(+1.59%)
Apr 29, 2013 59.18 59.63 58.25 59.51 13,824,623 +0.81(+1.38%)
Apr 26, 2013 57.84 58.88 57.94 58.69 8,342,361 +0.75(+1.30%)
Apr 25, 2013 56.62 59.55 55.91 57.94 14,092,355 +0.83(+1.45%)
Apr 24, 2013 55.44 57.27 55.44 57.12 10,909,265 +1.79(+3.23%)
Apr 23, 2013 54.78 55.91 54.50 55.33 8,099,845 +0.77(+1.40%)
Apr 22, 2013 53.97 54.68 53.51 54.56 5,897,556 +0.64(+1.19%)
Apr 19, 2013 54.42 54.59 53.62 53.92 6,662,969 -0.20(-0.38%)
Apr 18, 2013 54.58 54.96 53.78 54.12 7,065,300 -0.37(-0.67%)
Apr 17, 2013 54.83 55.08 53.83 54.49 8,748,317 -0.78(-1.41%)
Apr 16, 2013 55.43 55.44 54.54 55.27 6,614,519 +0.61(+1.12%)
Apr 15, 2013 55.90 56.08 54.64 54.66 9,028,608 -1.82(-3.23%)
Apr 12, 2013 56.60 56.72 55.85 56.48 11,563,755 -0.55(-0.96%)
Apr 11, 2013 56.89 57.39 56.55 57.03 21,664,962 +1.92(+3.49%)
Apr 10, 2013 55.28 55.40 54.86 55.11 7,312,792 -0.14(-0.26%)
Apr 09, 2013 55.25 55.59 54.50 55.25 9,482,902 +0.30(+0.55%)
Apr 08, 2013 56.11 56.37 54.17 54.94 15,535,251 -0.49(-0.89%)
Apr 05, 2013 54.73 55.54 54.73 55.44 7,836,369 +0.02(+0.04%)
Apr 04, 2013 54.85 55.60 54.53 55.42 10,854,391 +0.51(+0.94%)
Apr 03, 2013 54.58 55.32 54.24 54.90 12,260,609 +0.26(+0.47%)
Apr 02, 2013 53.91 55.36 53.68 54.64 12,661,025 +1.17(+2.19%)
Apr 01, 2013 53.13 53.65 52.77 53.47 6,191,194 +0.39(+0.74%)
Mar 28, 2013 52.90 53.33 52.71 53.08 7,920,656 +0.16(+0.31%)
Mar 27, 2013 52.55 53.07 52.51 52.92 5,808,179 +0.08(+0.15%)
Mar 26, 2013 52.93 53.13 52.29 52.84 8,575,668 -0.03(-0.05%)
Mar 25, 2013 53.46 53.67 52.69 52.86 8,936,038 -0.41(-0.78%)
Mar 22, 2013 53.24 53.61 53.11 53.28 5,772,361 +0.20(+0.38%)
Mar 21, 2013 53.00 53.54 52.79 53.07 9,084,560 -0.18(-0.34%)
Mar 20, 2013 54.71 54.79 53.17 53.26 11,378,719 -1.05(-1.93%)
Mar 19, 2013 55.42 55.50 53.71 54.31 11,980,263 -1.57(-2.81%)
Mar 18, 2013 56.01 56.41 55.71 55.88 7,029,584 -0.79(-1.40%)
Mar 15, 2013 56.91 57.24 56.43 56.67 11,276,963 -0.49(-0.86%)
Mar 14, 2013 56.62 57.36 56.51 57.16 7,862,355 +0.76(+1.34%)
Mar 13, 2013 56.64 56.87 56.35 56.41 6,892,610 -0.21(-0.37%)
Mar 12, 2013 56.29 57.06 56.23 56.62 5,623,709 +0.48(+0.86%)
Mar 11, 2013 55.70 56.44 55.50 56.13 4,408,272 +0.33(+0.58%)
Mar 08, 2013 55.58 55.90 55.43 55.81 5,906,138 +0.48(+0.87%)
Mar 07, 2013 55.56 55.68 55.27 55.33 5,968,891 -0.14(-0.24%)
Mar 06, 2013 55.95 55.95 55.11 55.46 5,517,677 +0.05(+0.10%)
Mar 05, 2013 55.22 55.67 55.06 55.41 5,478,011 +0.54(+0.99%)
Mar 04, 2013 55.37 55.43 54.39 54.87 5,648,870 -0.68(-1.22%)
Mar 01, 2013 55.01 55.69 54.58 55.54 5,310,261 +0.21(+0.39%)
Feb 28, 2013 55.28 55.48 55.05 55.33 7,312,533 +0.07(+0.12%)
Feb 27, 2013 54.87 55.53 54.75 55.26 7,557,693 +0.30(+0.55%)
Feb 26, 2013 55.45 55.66 54.51 54.96 8,196,977 -0.24(-0.43%)
Feb 25, 2013 57.14 57.49 55.18 55.19 9,496,525 -0.99(-1.77%)
Feb 22, 2013 56.45 56.45 56.02 56.19 5,588,014 +0.12(+0.22%)
Feb 21, 2013 56.45 56.64 55.84 56.07 6,233,917 -0.73(-1.28%)
Feb 20, 2013 57.63 57.90 56.73 56.79 8,645,194 -0.87(-1.50%)
Feb 19, 2013 57.19 58.00 57.19 57.66 8,615,158 +0.73(+1.29%)
Feb 15, 2013 58.60 58.64 56.87 56.93 13,999,032 -1.48(-2.53%)
Feb 14, 2013 58.29 58.68 58.10 58.41 6,169,089 -0.02(-0.03%)
Feb 13, 2013 58.53 58.72 58.18 58.43 3,553,510 +0.01(+0.01%)
Feb 12, 2013 58.68 58.80 58.12 58.42 5,238,593 -0.19(-0.32%)
Feb 11, 2013 59.30 59.31 58.53 58.61 5,079,607 -0.77(-1.30%)
Feb 08, 2013 59.25 59.54 59.21 59.38 4,721,722 +0.13(+0.22%)
Feb 07, 2013 59.56 59.64 58.97 59.25 6,171,111 -0.34(-0.58%)
Feb 06, 2013 59.04 59.62 58.81 59.60 6,099,059 +0.46(+0.78%)
Feb 04, 2013 58.96 59.49 58.80 59.13 10,131,632 +0.21(+0.35%)
Feb 01, 2013 59.48 59.48 58.58 58.92 10,801,470 -0.40(-0.67%)
Jan 31, 2013 57.83 59.54 57.56 59.32 20,674,526 +1.98(+3.46%)
Jan 30, 2013 57.23 58.02 57.15 57.34 8,944,046 +0.14(+0.25%)
Jan 29, 2013 56.47 57.29 56.32 57.20 6,251,728 +0.85(+1.51%)
Jan 28, 2013 56.81 56.84 55.79 56.34 4,993,160 -0.15(-0.26%)
Jan 25, 2013 56.19 56.55 55.93 56.49 5,022,303 +0.44(+0.79%)
Jan 24, 2013 55.81 56.34 55.81 56.05 4,928,242 +0.32(+0.58%)
Jan 23, 2013 56.18 56.26 55.58 55.73 6,166,201 -0.46(-0.81%)
Jan 22, 2013 55.37 56.22 55.22 56.18 7,449,361 +0.69(+1.24%)
Jan 18, 2013 55.40 55.50 54.84 55.50 7,119,506 +0.13(+0.23%)
Jan 17, 2013 55.60 55.77 55.36 55.37 5,047,829 +0.07(+0.12%)
Jan 16, 2013 55.37 55.48 55.15 55.30 4,570,848 -0.13(-0.24%)
Jan 15, 2013 55.33 55.56 55.24 55.44 3,860,090 -0.12(-0.22%)
Jan 14, 2013 55.85 56.12 55.25 55.56 4,579,558 -0.28(-0.49%)
Jan 11, 2013 55.73 55.89 55.50 55.83 5,164,515 +0.05(+0.08%)
Jan 10, 2013 55.77 55.89 55.26 55.79 7,663,457 +0.60(+1.10%)
Jan 09, 2013 54.85 55.41 54.84 55.18 8,064,198 +0.26(+0.48%)
Jan 08, 2013 53.95 55.11 53.71 54.92 12,489,082 +1.24(+2.30%)
Jan 07, 2013 53.47 53.88 53.27 53.68 5,350,684 +0.03(+0.05%)
Jan 04, 2013 52.76 53.68 52.74 53.66 5,618,115 +0.92(+1.75%)
Jan 03, 2013 52.43 53.30 52.32 52.74 4,817,859 +0.21(+0.40%)
Jan 02, 2013 52.37 52.56 51.94 52.53 5,734,984 +1.04(+2.02%)
Dec 31, 2012 50.52 51.54 50.28 51.49 6,602,215 +0.83(+1.63%)
Dec 28, 2012 51.30 51.47 50.60 50.66 4,895,221 -1.05(-2.03%)
Dec 27, 2012 51.89 51.89 51.10 51.71 4,235,594 +0.03(+0.07%)
Dec 26, 2012 52.38 52.44 51.54 51.67 3,894,280 -0.42(-0.81%)
Dec 24, 2012 52.31 52.56 51.98 52.10 2,306,314 -0.42(-0.79%)
Dec 21, 2012 52.32 52.68 52.03 52.51 10,324,844 -0.59(-1.11%)
Dec 20, 2012 52.72 53.17 52.54 53.10 6,275,841 +0.52(+1.00%)
Dec 19, 2012 52.96 53.12 52.57 52.58 7,540,721 -0.15(-0.29%)
Dec 18, 2012 51.53 52.84 51.40 52.74 7,458,216 +1.31(+2.55%)
Dec 17, 2012 51.34 51.61 51.12 51.42 5,695,065 +0.24(+0.46%)
Dec 14, 2012 50.56 51.29 50.54 51.19 5,029,606 +0.50(+0.98%)
Dec 13, 2012 51.40 51.42 50.42 50.69 7,033,866 -0.67(-1.30%)
Dec 12, 2012 51.28 51.69 50.93 51.36 7,509,378 +0.28(+0.54%)
Dec 11, 2012 51.01 51.41 50.82 51.08 7,577,039 +0.44(+0.88%)
Dec 10, 2012 50.62 50.77 50.32 50.64 5,378,139 -0.01(-0.03%)
Dec 07, 2012 50.40 50.77 50.26 50.65 7,432,741 +0.57(+1.14%)
Dec 06, 2012 49.83 50.11 49.34 50.08 6,424,835 +0.38(+0.77%)
Dec 05, 2012 49.06 50.04 48.87 49.70 8,044,251 +0.53(+1.09%)
Dec 04, 2012 48.92 49.24 48.50 49.16 8,516,963 -1.01(-2.02%)
Nov 30, 2012 50.89 50.89 49.98 50.18 9,665,783 -0.70(-1.38%)
Nov 29, 2012 51.09 51.37 50.66 50.88 6,591,244 +0.04(+0.08%)
Nov 28, 2012 49.91 50.90 49.83 50.84 6,958,649 +0.48(+0.95%)
Nov 27, 2012 50.00 50.60 49.54 50.36 8,959,839 +0.16(+0.32%)
Nov 26, 2012 50.34 50.67 49.79 50.20 5,887,638 -0.62(-1.22%)
Nov 23, 2012 50.66 50.83 50.29 50.82 3,073,658 +0.71(+1.41%)
Nov 21, 2012 49.94 50.28 49.54 50.11 4,830,669 +0.16(+0.32%)
Nov 20, 2012 50.08 50.28 49.59 49.95 9,080,451 -0.39(-0.78%)
Nov 19, 2012 49.96 50.50 49.82 50.34 8,169,680 +1.10(+2.24%)
Nov 16, 2012 49.29 49.31 48.32 49.24 12,878,593 -0.07(-0.15%)
Nov 15, 2012 49.60 50.00 49.02 49.32 8,072,836 -0.03(-0.07%)
Nov 14, 2012 50.10 50.20 49.17 49.35 9,350,393 -0.59(-1.19%)
Nov 13, 2012 50.66 50.77 49.89 49.94 10,460,939 -1.11(-2.18%)
Nov 12, 2012 51.30 51.49 50.91 51.06 4,419,158 -0.08(-0.16%)
Nov 09, 2012 50.89 51.82 50.80 51.14 8,137,661 +0.16(+0.31%)
Nov 08, 2012 51.92 52.16 50.95 50.98 7,341,646 -0.69(-1.34%)
Nov 07, 2012 52.22 52.43 51.29 51.67 10,278,756 -1.42(-2.68%)
Nov 06, 2012 52.26 53.19 51.94 53.09 9,869,042 +1.17(+2.25%)
Nov 05, 2012 52.13 52.37 51.82 51.93 8,507,851 -0.33(-0.64%)
Nov 02, 2012 53.19 53.63 51.99 52.26 8,632,040 -0.49(-0.92%)
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.