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

Occidental Petroleum (NY: OXY )

64.39 -0.27 (-0.42%)
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 (%)
Oct 31, 2008 33.95 36.43 33.46 35.04 14,181,802 +0.51(+1.48%)
Oct 30, 2008 32.88 34.77 31.63 34.53 16,828,054 +2.47(+7.72%)
Oct 29, 2008 32.40 34.35 30.16 32.06 21,905,484 +0.70(+2.23%)
Oct 28, 2008 28.62 31.40 26.50 31.36 16,143,835 +4.81(+18.11%)
Oct 27, 2008 27.78 29.27 26.18 26.55 17,609,892 -2.28(-7.90%)
Oct 24, 2008 26.88 29.73 26.25 28.83 14,047,767 -1.83(-5.97%)
Oct 23, 2008 28.91 31.10 27.71 30.66 17,917,998 +2.33(+8.22%)
Oct 22, 2008 29.56 29.81 27.52 28.33 18,475,640 -2.92(-9.35%)
Oct 21, 2008 32.61 32.96 30.28 31.25 16,719,868 -2.52(-7.47%)
Oct 20, 2008 30.66 34.03 30.08 33.77 14,399,092 +4.44(+15.12%)
Oct 17, 2008 28.36 32.18 27.82 29.34 19,989,326 +0.10(+0.35%)
Oct 16, 2008 27.61 29.51 25.19 29.24 30,229,440 +2.21(+8.17%)
Oct 15, 2008 31.51 31.73 26.62 27.03 24,864,790 -6.13(-18.49%)
Oct 14, 2008 34.03 34.86 31.45 33.16 20,653,494 +0.81(+2.52%)
Oct 13, 2008 30.30 32.75 29.03 32.35 26,485,812 +4.65(+16.79%)
Oct 10, 2008 28.15 30.21 25.67 27.70 32,953,770 -2.59(-8.54%)
Oct 09, 2008 35.45 35.69 30.14 30.28 18,471,292 -4.13(-12.01%)
Oct 08, 2008 32.97 36.45 32.27 34.42 28,366,014 +0.42(+1.24%)
Oct 07, 2008 37.90 38.37 33.77 33.99 18,928,370 -3.11(-8.38%)
Oct 06, 2008 37.22 37.82 33.20 37.10 23,427,716 -1.72(-4.42%)
Oct 03, 2008 39.64 42.05 38.50 38.82 0 -0.23(-0.60%)
Oct 02, 2008 41.56 41.56 38.23 39.05 18,609,286 -3.48(-8.19%)
Oct 01, 2008 44.23 44.23 41.12 42.54 14,750,623 -1.91(-4.30%)
Sep 30, 2008 42.71 44.67 42.27 44.45 12,381,066 +3.44(+8.38%)
Sep 29, 2008 46.61 46.61 40.69 41.01 22,380,892 -7.78(-15.94%)
Sep 26, 2008 47.76 48.89 46.49 48.79 0 -0.35(-0.71%)
Sep 25, 2008 48.41 49.72 47.96 49.14 11,349,748 +0.78(+1.60%)
Sep 24, 2008 49.27 49.43 47.87 48.36 10,250,487 -0.32(-0.66%)
Sep 23, 2008 50.90 51.82 48.23 48.68 13,886,624 -2.57(-5.02%)
Sep 22, 2008 50.70 53.10 50.57 51.26 17,579,666 +0.47(+0.92%)
Sep 19, 2008 46.86 52.06 45.96 50.79 0 +6.03(+13.46%)
Sep 18, 2008 44.96 46.78 43.20 44.76 17,514,610 +1.20(+2.75%)
Sep 17, 2008 43.91 46.39 42.69 43.56 20,689,942 -0.48(-1.09%)
Sep 16, 2008 41.16 44.16 40.35 44.04 17,344,876 +1.36(+3.18%)
Sep 15, 2008 42.59 45.07 42.06 42.69 15,904,530 -3.03(-6.62%)
Sep 12, 2008 44.18 46.09 44.18 45.72 13,877,349 +1.64(+3.72%)
Sep 11, 2008 43.81 44.48 42.40 44.08 14,436,839 +0.00(+0.00%)
Sep 10, 2008 42.05 44.65 41.96 44.08 16,098,265 +2.33(+5.58%)
Sep 09, 2008 44.49 45.14 41.74 41.75 20,934,656 -3.63(-8.01%)
Sep 08, 2008 47.21 47.24 44.67 45.38 12,443,515 -0.85(-1.83%)
Sep 05, 2008 46.50 46.71 44.81 46.23 0 -0.20(-0.43%)
Sep 04, 2008 47.63 48.13 45.72 46.43 14,045,889 -1.20(-2.52%)
Sep 03, 2008 47.47 48.38 46.43 47.63 12,609,172 +0.10(+0.21%)
Sep 02, 2008 47.91 48.29 46.88 47.53 16,088,575 -2.54(-5.08%)
Aug 29, 2008 51.53 51.55 49.79 50.07 0 -0.76(-1.50%)
Aug 28, 2008 53.56 53.91 50.42 50.83 16,038,126 -2.27(-4.28%)
Aug 27, 2008 52.93 53.60 52.80 53.10 8,652,072 +1.05(+2.01%)
Aug 26, 2008 51.34 52.33 51.10 52.06 6,342,071 +1.05(+2.07%)
Aug 25, 2008 51.30 52.34 50.68 51.00 8,763,443 -0.59(-1.15%)
Aug 22, 2008 52.52 52.81 51.04 51.60 0 -1.28(-2.42%)
Aug 21, 2008 52.01 53.60 51.38 52.88 13,851,669 +1.65(+3.21%)
Aug 20, 2008 49.71 51.53 49.52 51.23 14,987,927 +2.19(+4.46%)
Aug 19, 2008 47.15 49.36 47.15 49.04 10,447,332 +1.33(+2.79%)
Aug 18, 2008 48.23 48.95 47.57 47.71 9,532,165 -0.06(-0.12%)
Aug 15, 2008 48.71 48.73 46.52 47.77 0 -1.08(-2.21%)
Aug 14, 2008 49.07 49.24 47.89 48.85 11,307,520 -0.45(-0.91%)
Aug 13, 2008 47.94 49.68 47.50 49.29 13,193,695 +1.67(+3.51%)
Aug 12, 2008 48.42 48.83 47.32 47.62 14,658,461 -0.26(-0.54%)
Aug 11, 2008 48.09 48.68 46.85 47.88 10,474,927 -0.13(-0.26%)
Aug 08, 2008 47.26 48.17 46.49 48.01 12,664,752 -0.18(-0.37%)
Aug 07, 2008 49.56 49.91 48.15 48.18 11,528,148 -0.78(-1.60%)
Aug 06, 2008 47.82 49.35 47.63 48.97 12,340,574 +1.26(+2.65%)
Aug 05, 2008 46.56 47.86 45.87 47.70 14,365,581 +0.87(+1.86%)
Aug 04, 2008 49.89 50.40 46.55 46.83 15,602,129 -3.21(-6.41%)
Aug 01, 2008 49.76 51.04 49.68 50.04 11,245,507 +0.30(+0.61%)
Jul 31, 2008 50.38 50.64 49.14 49.74 14,352,381 -1.17(-2.31%)
Jul 30, 2008 48.08 51.55 47.39 50.91 20,325,222 +2.99(+6.24%)
Jul 29, 2008 47.92 48.49 46.48 47.92 16,186,448 -0.08(-0.17%)
Jul 28, 2008 48.39 49.43 47.55 48.00 13,904,838 +0.23(+0.49%)
Jul 25, 2008 46.18 48.59 45.87 47.77 16,663,003 +1.50(+3.23%)
Jul 24, 2008 46.41 47.27 44.30 46.27 28,446,436 +0.71(+1.55%)
Jul 23, 2008 48.09 48.97 45.27 45.56 25,578,946 -3.02(-6.21%)
Jul 22, 2008 49.99 50.13 47.99 48.58 14,846,312 -1.87(-3.71%)
Jul 21, 2008 49.13 50.73 48.99 50.45 12,909,221 +1.50(+3.07%)
Jul 18, 2008 48.73 49.33 47.58 48.95 16,375,989 +1.57(+3.32%)
Jul 17, 2008 49.19 50.28 46.13 47.38 22,192,768 -1.20(-2.47%)
Jul 16, 2008 50.47 50.56 47.48 48.58 30,902,554 -2.02(-3.99%)
Jul 15, 2008 53.12 53.31 50.00 50.60 16,623,535 -2.44(-4.59%)
Jul 14, 2008 53.08 54.09 52.40 53.03 8,984,023 +0.01(+0.01%)
Jul 11, 2008 53.19 54.28 52.44 53.03 14,446,652 +0.28(+0.54%)
Jul 10, 2008 51.19 52.84 50.59 52.74 15,804,520 +1.65(+3.22%)
Jul 09, 2008 52.55 52.97 51.02 51.10 15,285,455 -0.97(-1.87%)
Jul 08, 2008 52.38 52.38 50.06 52.07 22,606,814 -1.19(-2.24%)
Jul 07, 2008 54.81 55.34 52.63 53.26 16,548,069 -1.79(-3.24%)
Jul 04, 2008 55.87 56.27 53.72 55.05 9,933,964 +0.00(+0.00%)
Jul 03, 2008 55.87 56.27 53.72 55.05 9,933,964 -0.74(-1.32%)
Jul 02, 2008 57.60 58.35 55.42 55.79 19,352,222 -1.91(-3.30%)
Jul 01, 2008 56.78 58.04 56.09 57.69 16,528,228 +1.00(+1.76%)
Jun 30, 2008 56.69 57.50 56.21 56.69 17,024,994 +0.89(+1.59%)
Jun 27, 2008 53.74 55.85 53.74 55.80 26,327,466 +2.21(+4.13%)
Jun 26, 2008 53.65 54.44 52.69 53.59 13,984,326 +0.05(+0.09%)
Jun 25, 2008 54.22 54.41 52.01 53.54 16,330,864 -0.76(-1.39%)
Jun 24, 2008 55.18 55.39 54.20 54.30 11,468,232 -0.98(-1.77%)
Jun 23, 2008 53.84 55.58 53.31 55.27 16,888,154 +1.24(+2.30%)
Jun 20, 2008 55.75 55.84 53.68 54.03 16,070,701 -0.79(-1.44%)
Jun 19, 2008 57.15 58.03 54.69 54.82 13,633,965 -2.13(-3.73%)
Jun 18, 2008 57.65 57.68 56.21 56.95 10,234,873 -0.56(-0.97%)
Jun 17, 2008 56.30 57.86 55.86 57.50 9,990,646 +1.01(+1.79%)
Jun 16, 2008 55.96 57.04 55.71 56.49 10,553,415 +0.93(+1.67%)
Jun 13, 2008 55.24 56.25 54.91 55.56 13,829,945 -0.20(-0.36%)
Jun 12, 2008 56.78 56.78 55.32 55.77 20,013,700 -2.29(-3.94%)
Jun 11, 2008 57.63 58.36 56.34 58.06 11,796,586 +1.36(+2.39%)
Jun 10, 2008 57.80 59.59 56.03 56.70 14,728,950 -2.33(-3.94%)
Jun 09, 2008 58.97 59.63 58.18 59.03 11,728,328 +0.54(+0.93%)
Jun 06, 2008 58.81 60.99 58.30 58.49 20,992,472 +0.67(+1.16%)
Jun 05, 2008 55.96 57.88 55.24 57.82 11,816,905 +2.68(+4.85%)
Jun 04, 2008 56.26 56.53 55.08 55.14 17,295,068 -1.43(-2.52%)
Jun 03, 2008 57.98 59.15 56.49 56.57 16,270,387 -1.79(-3.07%)
Jun 02, 2008 57.73 59.11 57.58 58.36 11,514,931 +0.36(+0.62%)
May 30, 2008 57.82 58.37 57.31 58.00 12,104,737 +0.64(+1.11%)
May 29, 2008 58.34 59.17 57.34 57.36 12,795,900 -1.39(-2.36%)
May 28, 2008 57.04 58.75 56.61 58.75 13,405,479 +1.11(+1.93%)
May 27, 2008 58.47 58.76 57.36 57.64 12,056,342 -1.25(-2.12%)
May 26, 2008 61.21 61.21 58.28 58.89 0 +0.00(+0.00%)
May 23, 2008 61.21 61.21 58.28 58.89 13,797,202 -1.70(-2.80%)
May 22, 2008 61.05 62.17 60.08 60.59 14,523,167 -0.26(-0.44%)
May 21, 2008 61.94 63.12 60.69 60.85 17,807,316 -0.88(-1.43%)
May 20, 2008 60.69 61.85 60.39 61.74 13,838,089 +1.51(+2.50%)
May 19, 2008 60.16 61.06 59.70 60.23 12,473,413 +0.30(+0.49%)
May 16, 2008 58.21 59.93 57.57 59.93 15,177,267 +2.62(+4.58%)
May 15, 2008 56.93 57.82 55.96 57.31 14,390,570 +1.28(+2.29%)
May 14, 2008 57.22 57.40 55.86 56.03 9,620,165 -0.85(-1.49%)
May 13, 2008 55.80 56.87 54.90 56.87 10,522,226 +1.34(+2.42%)
May 12, 2008 55.07 55.94 54.63 55.53 8,546,854 +0.10(+0.18%)
May 09, 2008 55.53 55.95 54.52 55.43 7,739,902 -0.04(-0.08%)
May 08, 2008 55.45 55.52 54.52 55.47 11,228,789 +0.73(+1.34%)
May 07, 2008 56.52 56.77 54.74 54.74 12,524,400 -1.52(-2.70%)
May 06, 2008 54.68 56.50 54.37 56.26 10,649,804 +2.10(+3.88%)
May 05, 2008 53.18 54.67 53.15 54.16 7,897,967 +1.33(+2.51%)
May 02, 2008 51.98 52.88 51.64 52.83 9,352,306 +1.72(+3.36%)
May 01, 2008 51.93 52.19 49.39 51.12 14,894,095 -1.38(-2.63%)
Apr 30, 2008 52.83 53.43 51.89 52.50 10,267,901 -0.03(-0.05%)
Apr 29, 2008 53.69 53.98 52.47 52.52 9,766,547 -1.44(-2.68%)
Apr 28, 2008 55.20 55.22 53.77 53.97 9,803,062 -0.84(-1.53%)
Apr 25, 2008 53.34 54.83 52.86 54.81 11,922,943 +2.55(+4.88%)
Apr 24, 2008 53.86 53.86 51.87 52.26 12,350,482 -1.07(-2.01%)
Apr 23, 2008 54.43 54.43 52.85 53.33 9,452,162 -0.97(-1.78%)
Apr 22, 2008 53.38 54.86 53.08 54.30 12,092,667 +0.79(+1.47%)
Apr 21, 2008 52.95 53.60 52.33 53.51 10,596,305 +1.23(+2.35%)
Apr 18, 2008 52.37 52.74 51.81 52.28 12,575,212 -0.01(-0.01%)
Apr 17, 2008 52.28 53.06 52.01 52.28 7,094,589 -0.20(-0.38%)
Apr 16, 2008 50.39 52.62 50.27 52.49 14,603,956 +2.35(+4.68%)
Apr 15, 2008 49.84 50.41 49.68 50.14 8,532,884 +0.82(+1.66%)
Apr 14, 2008 48.72 49.79 48.72 49.32 8,295,432 +0.59(+1.22%)
Apr 11, 2008 49.74 49.74 48.64 48.73 4,962,173 -0.86(-1.73%)
Apr 10, 2008 49.65 50.03 49.17 49.58 8,087,673 -0.16(-0.33%)
Apr 09, 2008 48.82 50.40 48.78 49.75 9,318,699 +1.05(+2.16%)
Apr 08, 2008 47.98 49.11 47.91 48.69 7,924,244 +0.39(+0.81%)
Apr 07, 2008 49.35 49.50 48.15 48.30 7,152,965 -0.12(-0.25%)
Apr 04, 2008 47.82 48.88 47.82 48.42 8,019,347 +0.77(+1.62%)
Apr 03, 2008 47.06 48.49 46.81 47.65 10,864,286 +0.40(+0.85%)
Apr 02, 2008 47.00 47.73 46.79 47.25 12,932,341 +0.01(+0.01%)
Apr 01, 2008 46.12 47.32 45.57 47.24 10,028,027 +1.08(+2.34%)
Mar 31, 2008 46.49 47.13 45.53 46.16 8,701,194 -0.03(-0.07%)
Mar 28, 2008 46.50 47.12 45.51 46.20 6,574,895 +0.01(+0.03%)
Mar 27, 2008 46.85 47.41 46.11 46.18 7,497,455 -0.47(-1.01%)
Mar 26, 2008 45.13 46.85 45.13 46.66 9,800,883 +1.38(+3.05%)
Mar 25, 2008 44.91 45.51 44.35 45.27 8,020,642 +0.64(+1.44%)
Mar 24, 2008 44.22 45.36 43.72 44.63 8,169,641 +0.50(+1.14%)
Mar 21, 2008 42.63 44.31 41.89 44.13 14,523,554 -0.00(-0.00%)
Mar 20, 2008 42.63 44.31 41.89 44.13 14,523,554 +0.49(+1.12%)
Mar 19, 2008 46.49 46.91 43.56 43.64 14,306,069 -3.02(-6.48%)
Mar 18, 2008 45.89 46.83 45.16 46.66 11,524,526 +2.08(+4.66%)
Mar 17, 2008 46.82 46.82 43.70 44.59 16,916,466 -2.90(-6.11%)
Mar 14, 2008 49.27 49.27 46.49 47.49 13,252,892 -1.32(-2.71%)
Mar 13, 2008 48.03 49.30 47.24 48.81 10,127,856 +0.61(+1.26%)
Mar 12, 2008 49.73 49.79 48.16 48.21 8,847,839 -1.38(-2.77%)
Mar 11, 2008 47.63 49.81 46.93 49.58 15,118,319 +3.23(+6.97%)
Mar 10, 2008 47.60 47.60 45.95 46.35 9,144,815 -0.52(-1.10%)
Mar 07, 2008 47.16 47.86 46.28 46.87 9,647,563 -0.74(-1.55%)
Mar 06, 2008 49.10 49.39 47.57 47.61 12,779,526 -1.89(-3.83%)
Mar 05, 2008 48.32 49.77 48.07 49.50 11,003,739 +1.65(+3.46%)
Mar 04, 2008 49.00 49.31 47.00 47.85 12,738,054 -1.51(-3.07%)
Mar 03, 2008 48.90 49.73 48.37 49.36 10,275,533 +0.55(+1.12%)
Feb 29, 2008 50.27 50.27 48.30 48.81 10,839,691 -1.92(-3.78%)
Feb 28, 2008 49.39 50.73 49.39 50.73 9,674,854 +1.08(+2.17%)
Feb 27, 2008 48.86 50.09 48.83 49.65 13,050,309 +0.40(+0.81%)
Feb 26, 2008 48.04 49.67 47.89 49.26 12,807,482 +1.29(+2.68%)
Feb 25, 2008 46.71 48.16 46.59 47.97 10,639,680 +1.55(+3.34%)
Feb 22, 2008 46.39 46.90 45.52 46.42 9,589,774 +0.30(+0.66%)
Feb 21, 2008 48.14 48.42 46.01 46.11 10,438,901 -1.93(-4.02%)
Feb 20, 2008 46.85 48.13 46.69 48.04 8,056,238 +0.69(+1.45%)
Feb 19, 2008 46.51 47.86 46.09 47.36 12,309,204 +2.11(+4.66%)
Feb 18, 2008 45.79 45.80 44.36 45.25 0 +0.00(+0.00%)
Feb 15, 2008 45.79 45.80 44.36 45.25 10,230,077 -0.01(-0.01%)
Feb 14, 2008 44.35 46.32 44.35 45.26 13,993,675 +1.01(+2.28%)
Feb 13, 2008 43.45 44.32 42.45 44.25 10,378,757 +1.21(+2.81%)
Feb 12, 2008 43.60 44.17 42.60 43.03 10,364,652 -0.21(-0.48%)
Feb 11, 2008 42.14 43.36 41.34 43.24 13,835,169 +1.17(+2.79%)
Feb 08, 2008 41.00 42.42 41.00 42.07 8,616,319 +0.92(+2.24%)
Feb 07, 2008 40.76 41.62 40.04 41.15 13,675,391 +0.24(+0.59%)
Feb 06, 2008 42.41 42.66 40.74 40.91 11,085,442 -1.13(-2.69%)
Feb 05, 2008 43.00 43.18 42.04 42.04 9,230,203 -1.65(-3.77%)
Feb 04, 2008 43.67 44.19 42.75 43.68 9,069,413 +0.03(+0.06%)
Feb 01, 2008 42.82 44.16 42.32 43.66 13,331,396 +0.88(+2.06%)
Jan 31, 2008 42.68 43.20 41.44 42.78 12,271,467 -0.67(-1.54%)
Jan 30, 2008 43.50 44.54 42.64 43.45 12,221,627 +0.23(+0.54%)
Jan 29, 2008 41.91 43.53 40.84 43.21 16,560,627 +2.41(+5.91%)
Jan 28, 2008 41.15 41.15 39.66 40.80 14,874,102 -0.09(-0.22%)
Jan 25, 2008 42.14 42.56 40.57 40.89 13,994,466 -0.53(-1.28%)
Jan 24, 2008 40.80 41.70 40.36 41.42 16,131,580 +0.68(+1.67%)
Jan 23, 2008 39.70 40.91 38.30 40.74 20,165,392 -0.37(-0.91%)
Jan 22, 2008 40.12 41.77 39.75 41.11 18,312,200 -1.82(-4.23%)
Jan 21, 2008 43.30 44.42 42.30 42.93 0 +0.00(+0.00%)
Jan 18, 2008 43.30 44.42 42.30 42.93 16,730,631 -0.07(-0.16%)
Jan 17, 2008 44.43 45.63 42.91 43.00 18,839,358 -1.21(-2.74%)
Jan 16, 2008 44.69 45.52 42.83 44.21 20,585,632 -1.21(-2.65%)
Jan 15, 2008 46.86 46.88 45.16 45.41 12,205,612 -2.13(-4.47%)
Jan 14, 2008 46.20 47.73 46.20 47.54 8,489,410 +1.66(+3.62%)
Jan 11, 2008 45.72 46.73 45.31 45.88 14,592,480 -0.18(-0.38%)
Jan 10, 2008 47.15 47.29 45.08 46.06 20,486,258 -1.84(-3.83%)
Jan 09, 2008 47.15 48.20 46.49 47.89 13,433,102 +0.89(+1.89%)
Jan 08, 2008 48.54 49.07 46.83 47.00 13,206,255 -1.20(-2.49%)
Jan 07, 2008 49.21 49.52 47.13 48.20 12,604,932 -0.86(-1.75%)
Jan 04, 2008 50.46 50.63 48.93 49.06 10,237,312 -1.73(-3.42%)
Jan 03, 2008 49.50 51.00 49.43 50.80 9,409,472 +1.36(+2.76%)
Jan 02, 2008 49.24 50.06 48.74 49.43 8,601,935 +0.86(+1.77%)
Jan 01, 2008 48.96 49.50 48.47 48.57 0 +0.00(+0.00%)
Dec 31, 2007 48.96 49.50 48.47 48.57 4,181,086 -0.70(-1.42%)
Dec 28, 2007 50.00 50.00 49.10 49.27 3,671,988 +0.04(+0.09%)
Dec 27, 2007 49.19 49.72 49.02 49.23 5,140,061 -0.02(-0.04%)
Dec 26, 2007 49.39 49.54 48.36 49.25 5,061,465 +0.80(+1.65%)
Dec 24, 2007 47.87 48.51 47.48 48.45 2,277,560 +0.61(+1.27%)
Dec 21, 2007 45.86 47.91 45.86 47.84 12,248,166 +2.00(+4.36%)
Dec 20, 2007 45.82 45.92 45.17 45.84 6,874,218 +0.45(+0.99%)
Dec 19, 2007 45.17 45.68 44.64 45.39 8,580,091 +1.00(+2.26%)
Dec 18, 2007 43.86 44.80 43.64 44.39 8,452,057 +0.93(+2.15%)
Dec 17, 2007 44.69 44.69 43.14 43.46 7,359,841 -1.34(-2.99%)
Dec 14, 2007 45.81 45.84 44.77 44.80 6,886,421 -1.38(-2.99%)
Dec 13, 2007 45.40 46.34 45.21 46.18 8,776,744 +0.46(+1.01%)
Dec 12, 2007 45.19 46.37 45.19 45.72 11,077,695 +1.61(+3.65%)
Dec 11, 2007 45.59 46.18 43.85 44.11 10,057,270 -1.32(-2.90%)
Dec 10, 2007 45.59 46.11 45.16 45.43 7,568,889 -0.19(-0.41%)
Dec 07, 2007 45.74 45.98 45.10 45.62 6,396,178 -0.15(-0.33%)
Dec 06, 2007 44.16 45.78 43.84 45.77 10,131,593 +1.41(+3.19%)
Dec 05, 2007 44.25 45.39 43.76 44.35 10,772,878 +0.59(+1.36%)
Dec 04, 2007 44.32 44.41 43.55 43.76 7,146,260 -0.75(-1.69%)
Dec 03, 2007 43.65 45.00 43.65 44.51 9,248,901 +0.49(+1.12%)
Nov 30, 2007 44.47 44.64 43.39 44.02 12,405,770 -0.13(-0.30%)
Nov 29, 2007 44.03 45.12 43.75 44.15 8,424,865 +0.12(+0.27%)
Nov 28, 2007 43.64 44.23 42.40 44.03 14,410,967 +0.80(+1.85%)
Nov 27, 2007 43.43 43.45 42.27 43.23 13,686,934 -0.47(-1.08%)
Nov 26, 2007 45.58 46.01 43.44 43.70 10,915,257 -1.79(-3.93%)
Nov 23, 2007 44.73 45.68 44.42 45.49 3,758,427 +1.15(+2.59%)
Nov 21, 2007 44.68 46.69 44.16 44.34 14,161,457 -0.64(-1.43%)
Nov 20, 2007 43.07 45.36 43.06 44.98 10,614,149 +2.08(+4.84%)
Nov 19, 2007 43.32 43.82 42.65 42.91 10,075,491 -0.31(-0.72%)
Nov 16, 2007 41.99 43.31 41.93 43.22 11,271,709 +1.59(+3.82%)
Nov 15, 2007 42.81 43.14 41.21 41.63 10,317,916 -1.49(-3.45%)
Nov 14, 2007 43.51 44.59 43.04 43.12 7,071,729 +0.09(+0.21%)
Nov 13, 2007 42.86 43.09 41.48 43.03 12,549,919 +0.61(+1.44%)
Nov 12, 2007 44.28 44.28 42.24 42.42 12,617,506 -2.24(-5.02%)
Nov 09, 2007 45.04 45.99 44.44 44.66 12,995,697 -0.72(-1.59%)
Nov 08, 2007 44.94 46.03 44.16 45.38 14,371,900 +0.66(+1.47%)
Nov 07, 2007 46.62 46.90 44.67 44.72 12,804,039 -1.77(-3.81%)
Nov 06, 2007 44.79 46.64 44.69 46.49 32,715,090 +1.86(+4.17%)
Nov 05, 2007 43.33 44.79 42.59 44.63 12,804,147 +1.26(+2.91%)
Nov 02, 2007 42.59 43.45 42.21 43.37 14,621,403 +1.25(+2.97%)
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.