Skip to main content

Chevron Corp (NY: CVX )

156.70 +0.35 (+0.22%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 65.00 65.20 63.83 63.92 14,157,763 -0.31(-0.48%)
Mar 30, 2011 64.23 64.23 64.23 64.23 13,300,316 +0.38(+0.60%)
Mar 29, 2011 63.05 63.91 62.75 63.85 11,718,445 +0.79(+1.25%)
Mar 28, 2011 63.27 63.69 63.05 63.05 10,131,595 -0.44(-0.69%)
Mar 25, 2011 62.86 63.63 62.66 63.49 15,113,018 +0.83(+1.33%)
Mar 24, 2011 62.95 62.98 62.39 62.66 11,772,297 -0.06(-0.09%)
Mar 23, 2011 62.28 62.98 62.11 62.72 11,456,372 +0.15(+0.24%)
Mar 22, 2011 62.65 63.00 62.51 62.57 13,473,054 +0.02(+0.04%)
Mar 21, 2011 62.37 62.56 62.30 62.55 14,776,394 +1.42(+2.32%)
Mar 18, 2011 61.47 61.82 60.87 61.13 19,132,388 +0.33(+0.55%)
Mar 17, 2011 59.99 60.99 59.70 60.80 16,794,188 +1.62(+2.74%)
Mar 16, 2011 60.44 60.69 58.65 59.17 24,899,626 -1.02(-1.70%)
Mar 15, 2011 59.71 60.65 59.54 60.19 21,288,128 +0.26(+0.43%)
Mar 14, 2011 58.96 60.06 58.89 59.94 12,374,737 +0.52(+0.87%)
Mar 11, 2011 58.33 59.91 58.04 59.42 11,561,908 +0.51(+0.86%)
Mar 10, 2011 60.34 60.34 58.45 58.92 21,113,640 -1.82(-3.00%)
Mar 09, 2011 61.35 61.65 60.59 60.74 11,946,855 -0.97(-1.57%)
Mar 08, 2011 61.49 61.87 60.33 61.70 14,994,760 +0.45(+0.74%)
Mar 07, 2011 61.91 62.30 61.25 61.25 13,832,465 -0.44(-0.71%)
Mar 04, 2011 61.92 62.31 60.95 61.69 16,572,723 +0.05(+0.08%)
Mar 03, 2011 61.75 62.18 61.44 61.65 12,681,888 +0.20(+0.33%)
Mar 02, 2011 61.28 61.82 60.77 61.44 14,017,386 +0.26(+0.42%)
Mar 01, 2011 61.88 62.43 61.15 61.19 20,633,666 -0.51(-0.82%)
Feb 28, 2011 60.82 61.81 60.76 61.69 17,169,896 +0.98(+1.62%)
Feb 25, 2011 60.48 61.03 60.27 60.71 14,334,841 +0.04(+0.07%)
Feb 24, 2011 61.30 61.50 60.38 60.67 27,700,582 -0.14(-0.23%)
Feb 23, 2011 59.78 61.81 59.77 60.81 28,840,940 +1.16(+1.94%)
Feb 22, 2011 59.01 60.72 59.01 59.65 26,440,876 +0.95(+1.62%)
Feb 18, 2011 57.92 58.76 57.70 58.70 14,900,659 +0.92(+1.60%)
Feb 17, 2011 57.42 57.88 57.33 57.78 11,127,103 +0.30(+0.53%)
Feb 16, 2011 57.51 57.69 57.13 57.48 11,416,292 +0.19(+0.33%)
Feb 15, 2011 57.43 57.59 56.88 57.29 12,825,893 -0.36(-0.63%)
Feb 14, 2011 56.79 57.77 56.79 57.65 11,776,606 +0.73(+1.27%)
Feb 11, 2011 56.71 57.35 56.59 56.92 12,414,121 -0.15(-0.26%)
Feb 10, 2011 56.59 57.24 56.51 57.07 12,350,957 +0.27(+0.48%)
Feb 09, 2011 57.69 57.47 56.48 56.80 13,978,126 -0.89(-1.53%)
Feb 08, 2011 57.76 57.83 57.31 57.69 9,675,941 +0.05(+0.08%)
Feb 07, 2011 57.41 57.97 57.40 57.64 17,382,932 +0.32(+0.57%)
Feb 04, 2011 57.21 57.44 56.97 57.31 17,841,014 +0.25(+0.43%)
Feb 03, 2011 56.99 57.51 56.52 57.07 17,800,972 +0.12(+0.22%)
Feb 02, 2011 56.29 57.16 56.29 56.94 11,200,726 +0.15(+0.27%)
Feb 01, 2011 56.44 56.95 56.17 56.79 16,861,156 +0.76(+1.36%)
Jan 31, 2011 55.39 56.18 55.11 56.03 18,922,362 +0.92(+1.67%)
Jan 28, 2011 55.77 55.98 54.85 55.11 21,074,932 -0.81(-1.46%)
Jan 27, 2011 55.81 56.04 55.66 55.92 10,678,258 +0.06(+0.12%)
Jan 26, 2011 55.70 56.05 55.23 55.86 14,973,623 +0.33(+0.60%)
Jan 25, 2011 55.35 55.74 55.09 55.53 12,579,919 -0.08(-0.15%)
Jan 24, 2011 55.41 55.79 55.28 55.61 12,345,755 +0.26(+0.47%)
Jan 21, 2011 55.11 55.44 54.95 55.35 12,595,438 +0.63(+1.15%)
Jan 20, 2011 54.38 54.81 54.05 54.72 11,039,974 -0.15(-0.28%)
Jan 19, 2011 55.26 55.31 54.64 54.87 10,277,071 -0.22(-0.41%)
Jan 18, 2011 54.85 55.33 54.84 55.09 13,102,687 +0.31(+0.56%)
Jan 14, 2011 54.37 54.82 54.19 54.79 9,427,036 +0.38(+0.71%)
Jan 13, 2011 54.30 54.65 54.17 54.40 9,694,887 -0.16(-0.29%)
Jan 12, 2011 54.51 54.80 54.42 54.56 13,292,938 +0.37(+0.68%)
Jan 11, 2011 53.63 54.29 53.60 54.20 13,280,044 +0.84(+1.57%)
Jan 10, 2011 53.68 53.81 53.19 53.36 11,613,595 -0.46(-0.86%)
Jan 07, 2011 53.70 53.88 53.28 53.82 10,759,771 +0.16(+0.30%)
Jan 06, 2011 54.16 54.20 53.28 53.66 10,548,623 -0.31(-0.57%)
Jan 05, 2011 53.66 54.34 53.41 53.97 11,283,926 -0.09(-0.17%)
Jan 04, 2011 54.46 54.58 53.84 54.06 14,425,486 -0.20(-0.37%)
Jan 03, 2011 54.10 54.52 53.88 54.26 13,219,911 +0.41(+0.76%)
Dec 31, 2010 54.05 54.18 53.71 53.86 8,730,816 -0.21(-0.38%)
Dec 30, 2010 53.90 54.26 53.80 54.06 7,043,316 +0.14(+0.25%)
Dec 29, 2010 54.03 54.53 53.91 53.93 8,985,050 +0.11(+0.20%)
Dec 28, 2010 53.31 53.96 53.19 53.82 8,585,447 +0.63(+1.19%)
Dec 27, 2010 53.41 53.47 53.14 53.19 5,317,245 -0.33(-0.62%)
Dec 23, 2010 53.05 53.64 53.01 53.52 8,645,612 +0.47(+0.88%)
Dec 22, 2010 52.89 53.09 52.72 53.05 7,221,946 +0.39(+0.74%)
Dec 21, 2010 52.73 53.01 52.50 52.66 10,108,401 +0.25(+0.48%)
Dec 20, 2010 52.50 52.88 52.27 52.41 13,608,060 +0.18(+0.35%)
Dec 17, 2010 52.44 52.50 51.98 52.23 18,354,594 -0.34(-0.64%)
Dec 16, 2010 51.98 52.66 51.85 52.56 13,210,270 +0.62(+1.19%)
Dec 15, 2010 51.95 52.31 51.90 51.94 12,891,822 -0.22(-0.42%)
Dec 14, 2010 52.28 52.50 52.01 52.16 12,425,202 +0.01(+0.01%)
Dec 13, 2010 51.77 52.50 51.65 52.16 16,791,838 +0.79(+1.54%)
Dec 10, 2010 51.32 51.39 50.90 51.36 12,549,564 +0.22(+0.44%)
Dec 09, 2010 51.22 51.34 50.66 51.14 13,684,693 +0.30(+0.59%)
Dec 08, 2010 51.06 51.23 50.54 50.84 11,723,637 -0.09(-0.19%)
Dec 07, 2010 50.71 51.13 50.59 50.93 21,277,254 +0.79(+1.58%)
Dec 06, 2010 50.04 50.29 49.87 50.14 8,777,687 +0.04(+0.08%)
Dec 03, 2010 49.87 50.17 49.79 50.10 11,398,651 +0.23(+0.46%)
Dec 02, 2010 48.81 49.97 48.71 49.87 18,297,436 +1.06(+2.18%)
Dec 01, 2010 48.48 49.12 48.25 48.81 17,992,282 +1.02(+2.14%)
Nov 30, 2010 47.59 48.17 47.49 47.79 17,571,250 -0.42(-0.88%)
Nov 29, 2010 47.98 48.43 47.46 48.21 15,368,018 -0.21(-0.44%)
Nov 26, 2010 48.66 48.73 48.27 48.43 4,726,691 -0.52(-1.06%)
Nov 24, 2010 48.48 48.94 48.94 48.94 13,641,537 +0.70(+1.44%)
Nov 23, 2010 48.67 48.69 47.89 48.25 16,107,869 -1.00(-2.04%)
Nov 22, 2010 49.26 49.33 48.43 49.25 11,512,406 -0.29(-0.58%)
Nov 19, 2010 49.39 49.55 48.88 49.54 13,777,835 +0.07(+0.14%)
Nov 18, 2010 49.01 49.56 48.96 49.47 12,860,081 +0.80(+1.65%)
Nov 17, 2010 48.64 49.06 48.45 48.67 13,297,294 -0.01(-0.02%)
Nov 16, 2010 49.31 49.33 48.35 48.68 20,533,378 -1.52(-3.02%)
Nov 15, 2010 50.18 50.31 49.65 50.20 15,809,990 +0.19(+0.39%)
Nov 12, 2010 50.01 50.10 49.49 50.00 18,077,678 -0.38(-0.76%)
Nov 11, 2010 49.75 50.44 49.75 50.38 19,303,566 +0.54(+1.08%)
Nov 10, 2010 49.03 49.87 48.72 49.84 20,148,000 +0.94(+1.93%)
Nov 09, 2010 49.11 49.32 48.63 48.90 23,230,830 -0.55(-1.11%)
Nov 08, 2010 49.52 49.75 49.04 49.45 20,161,324 -0.28(-0.56%)
Nov 05, 2010 49.58 49.93 49.19 49.73 24,807,860 -0.09(-0.19%)
Nov 04, 2010 49.25 49.93 49.09 49.83 27,843,944 +1.43(+2.95%)
Nov 03, 2010 48.38 48.65 47.94 48.40 17,158,646 +0.32(+0.67%)
Nov 02, 2010 48.20 48.25 47.83 48.08 16,267,651 +0.41(+0.86%)
Nov 01, 2010 48.66 49.21 47.46 47.67 21,837,558 -0.67(-1.39%)
Oct 29, 2010 48.51 48.71 47.98 48.34 21,295,518 -1.08(-2.18%)
Oct 28, 2010 49.90 50.13 49.22 49.42 14,563,896 +0.08(+0.15%)
Oct 27, 2010 49.53 49.53 48.74 49.34 16,329,628 -0.33(-0.66%)
Oct 25, 2010 49.82 50.21 49.59 49.67 11,525,660 +0.19(+0.38%)
Oct 22, 2010 49.62 49.62 49.26 49.48 9,491,371 +0.18(+0.36%)
Oct 21, 2010 49.46 49.75 48.80 49.31 16,282,316 +0.13(+0.27%)
Oct 20, 2010 48.66 49.46 48.53 49.17 15,095,508 +0.72(+1.49%)
Oct 19, 2010 48.80 48.97 48.07 48.45 16,156,507 -0.99(-2.00%)
Oct 18, 2010 48.86 49.61 48.81 49.44 13,351,948 +0.51(+1.04%)
Oct 15, 2010 49.39 49.48 48.65 48.93 16,250,065 -0.17(-0.35%)
Oct 14, 2010 48.96 49.11 48.55 49.10 11,490,956 +0.13(+0.27%)
Oct 13, 2010 48.84 49.22 48.49 48.97 19,900,870 -0.10(-0.20%)
Oct 12, 2010 48.79 49.27 48.36 49.07 14,575,428 +0.08(+0.16%)
Oct 11, 2010 49.07 49.16 48.78 48.99 8,190,922 -0.13(-0.27%)
Oct 08, 2010 49.12 49.22 48.55 49.12 11,768,378 +0.25(+0.50%)
Oct 07, 2010 49.41 49.45 48.54 48.88 9,449 -0.22(-0.44%)
Oct 06, 2010 48.74 49.34 48.70 49.10 14,792,729 +0.29(+0.60%)
Oct 05, 2010 48.09 48.87 47.96 48.80 38,521 +1.22(+2.56%)
Oct 04, 2010 47.93 48.07 47.22 47.59 12,999,466 -0.37(-0.78%)
Oct 01, 2010 47.96 48.20 47.68 47.96 16,362,676 +0.52(+1.11%)
Sep 30, 2010 47.43 48.10 47.01 47.44 95,306 -0.13(-0.28%)
Sep 29, 2010 47.25 47.81 47.11 47.57 9,852 +0.23(+0.49%)
Sep 28, 2010 47.08 47.52 46.57 47.33 12,394 +0.47(+1.00%)
Sep 27, 2010 46.99 47.18 46.86 46.87 14,320,081 -0.02(-0.05%)
Sep 24, 2010 46.39 46.99 46.06 46.89 14,121,639 +0.92(+2.01%)
Sep 23, 2010 45.96 46.45 45.74 45.96 5,578 -0.42(-0.90%)
Sep 22, 2010 46.78 47.05 46.37 46.38 11,572,153 -0.29(-0.63%)
Sep 21, 2010 46.84 46.95 46.29 46.67 14,692,589 -0.09(-0.19%)
Sep 20, 2010 45.96 46.90 45.92 46.76 13,218,360 +0.84(+1.84%)
Sep 17, 2010 45.92 46.66 45.79 45.92 21,075,894 -0.44(-0.95%)
Sep 15, 2010 46.27 46.43 45.95 46.36 12,372,066 -0.18(-0.38%)
Sep 14, 2010 46.38 46.81 46.34 46.53 19,983 +0.15(+0.33%)
Sep 13, 2010 46.45 46.53 46.04 46.38 14,671,566 +0.25(+0.55%)
Sep 10, 2010 45.84 46.13 45.61 46.13 14,053,429 +0.85(+1.89%)
Sep 09, 2010 45.58 45.81 45.22 45.27 854 +0.06(+0.14%)
Sep 08, 2010 45.16 45.58 45.10 45.21 185,724 +0.12(+0.26%)
Sep 07, 2010 45.46 45.60 45.05 45.09 32,439 -0.56(-1.22%)
Sep 03, 2010 45.29 45.65 45.29 45.65 12,298,576 +0.32(+0.71%)
Sep 02, 2010 44.92 45.34 44.75 45.33 19,091 +0.40(+0.89%)
Sep 01, 2010 44.10 45.01 44.03 44.93 17,967,302 +1.55(+3.56%)
Aug 31, 2010 43.28 43.62 42.86 43.38 41,622 +0.12(+0.28%)
Aug 30, 2010 43.68 43.78 43.26 43.26 13,738,110 -0.59(-1.35%)
Aug 27, 2010 43.53 43.92 42.68 43.85 15,018,737 +0.78(+1.81%)
Aug 26, 2010 43.35 43.53 42.78 43.07 18,342 -0.27(-0.63%)
Aug 25, 2010 42.91 43.48 42.47 43.35 344,319 +0.19(+0.43%)
Aug 24, 2010 43.47 43.83 43.09 43.16 105,018 -0.76(-1.73%)
Aug 23, 2010 44.09 44.47 43.92 43.92 17,072,226 +0.00(+0.00%)
Aug 20, 2010 44.16 44.22 43.63 43.92 15,898,872 -0.46(-1.04%)
Aug 19, 2010 44.90 44.96 44.19 44.38 44,542 -0.70(-1.56%)
Aug 18, 2010 45.42 45.49 44.79 45.09 11,444 -0.43(-0.94%)
Aug 17, 2010 45.40 45.70 45.11 45.51 49,183 +0.46(+1.01%)
Aug 16, 2010 44.71 45.13 44.28 45.06 12,563,889 +0.18(+0.40%)
Aug 13, 2010 44.88 45.09 44.59 44.88 12,230,914 +0.19(+0.43%)
Aug 12, 2010 44.30 45.10 44.18 44.69 15,512,419 -0.03(-0.08%)
Aug 11, 2010 45.21 45.21 44.66 44.72 18,265,592 -0.85(-1.87%)
Aug 10, 2010 45.57 46.08 45.32 45.57 172 -0.40(-0.87%)
Aug 09, 2010 45.98 46.05 45.73 45.97 12,098,969 +0.32(+0.71%)
Aug 06, 2010 45.65 45.82 45.12 45.65 15,500,966 -0.20(-0.43%)
Aug 05, 2010 45.52 45.92 45.36 45.85 1,724 +0.03(+0.06%)
Aug 04, 2010 45.68 45.86 45.36 45.82 2,414 +0.21(+0.46%)
Aug 03, 2010 45.18 45.88 45.12 45.61 13,240 +0.50(+1.11%)
Aug 02, 2010 45.01 45.42 44.83 45.11 20,416,894 +0.92(+2.09%)
Jul 30, 2010 44.19 44.28 43.42 44.19 29,247,190 +0.11(+0.25%)
Jul 29, 2010 44.00 44.28 43.65 44.08 10,693 +0.27(+0.61%)
Jul 28, 2010 43.81 43.87 43.49 43.81 6,069 +0.15(+0.35%)
Jul 27, 2010 43.66 43.74 43.20 43.66 11,976 +0.39(+0.91%)
Jul 26, 2010 42.80 43.27 42.56 43.27 11,168,741 +0.64(+1.50%)
Jul 23, 2010 42.49 42.65 42.14 42.63 14,539,629 +0.05(+0.11%)
Jul 22, 2010 42.21 42.91 42.08 42.58 24,195 +0.74(+1.76%)
Jul 21, 2010 42.52 42.65 41.50 41.85 15,597,928 -0.54(-1.27%)
Jul 20, 2010 42.38 42.45 41.14 42.38 15,388,410 +0.64(+1.53%)
Jul 19, 2010 41.46 41.92 41.45 41.75 14,401,834 +0.29(+0.70%)
Jul 16, 2010 41.46 42.23 41.31 41.46 20,800,798 -0.49(-1.17%)
Jul 15, 2010 42.46 42.46 41.84 41.95 18,120,686 -0.41(-0.96%)
Jul 14, 2010 42.33 42.40 41.95 42.36 12,845 -0.10(-0.25%)
Jul 13, 2010 42.46 42.66 42.04 42.46 74,870 +0.80(+1.92%)
Jul 12, 2010 41.47 41.82 41.37 41.66 12,679,774 +0.01(+0.01%)
Jul 09, 2010 41.65 41.75 40.62 41.65 19,644,840 +0.83(+2.03%)
Jul 08, 2010 40.69 40.99 40.13 40.82 7,936 +0.56(+1.38%)
Jul 07, 2010 39.32 40.30 39.13 40.27 27,062,044 +1.10(+2.80%)
Jul 06, 2010 39.59 39.61 38.77 39.17 6,743 +0.14(+0.37%)
Jul 02, 2010 39.03 39.51 38.77 39.03 15,774,057 -0.02(-0.06%)
Jul 01, 2010 38.98 39.60 38.75 39.05 28,175,198 -0.30(-0.75%)
Jun 30, 2010 39.39 40.04 39.31 39.35 41,735 -0.26(-0.66%)
Jun 29, 2010 39.60 40.23 39.43 39.61 13,635 -1.01(-2.50%)
Jun 25, 2010 40.62 41.24 40.52 40.62 35,318,468 -0.45(-1.09%)
Jun 24, 2010 41.07 41.82 40.99 41.07 30,570 -0.83(-1.98%)
Jun 23, 2010 42.81 42.85 41.83 41.90 25,656,474 -1.01(-2.35%)
Jun 22, 2010 43.75 43.90 42.84 42.91 10,727 -1.00(-2.27%)
Jun 21, 2010 44.54 44.79 43.65 43.90 16,122,752 +0.12(+0.26%)
Jun 18, 2010 43.79 43.92 43.43 43.79 23,593,884 +0.12(+0.27%)
Jun 17, 2010 43.50 43.77 43.02 43.67 19,167,854 +0.21(+0.49%)
Jun 16, 2010 43.46 43.71 43.17 43.46 17,978,726 -0.16(-0.37%)
Jun 15, 2010 43.62 43.64 43.01 43.62 47,483 +0.61(+1.42%)
Jun 14, 2010 43.04 43.80 43.00 43.01 20,606,350 +0.07(+0.16%)
Jun 11, 2010 42.60 42.94 42.20 42.94 14,394,838 -0.06(-0.15%)
Jun 10, 2010 43.01 43.01 42.15 43.01 48,482 +1.96(+4.77%)
Jun 09, 2010 41.27 41.97 40.94 41.05 24,273,906 -0.14(-0.35%)
Jun 08, 2010 41.56 41.59 40.48 41.19 2,431 -0.18(-0.43%)
Jun 07, 2010 41.55 42.03 41.28 41.37 21,255,178 +0.04(+0.10%)
Jun 04, 2010 41.33 42.16 41.05 41.33 31,274,146 -1.52(-3.56%)
Jun 03, 2010 43.29 43.34 42.41 42.85 24,626,808 -0.13(-0.30%)
Jun 02, 2010 42.98 42.98 41.82 42.98 27,032,698 +1.07(+2.55%)
Jun 01, 2010 42.65 43.21 41.91 41.91 1,190 -0.92(-2.14%)
May 28, 2010 42.83 43.14 42.35 42.83 24,914,248 -0.28(-0.66%)
May 27, 2010 42.40 43.12 41.92 43.12 26,306,396 +1.63(+3.93%)
May 26, 2010 42.44 42.62 41.42 41.49 9,366 -0.59(-1.41%)
May 25, 2010 41.60 42.15 41.05 42.08 1,724 -0.50(-1.18%)
May 24, 2010 43.03 43.13 42.51 42.58 18,179,336 -0.60(-1.40%)
May 21, 2010 41.95 43.28 41.75 43.18 27,457,490 -0.08(-0.18%)
May 20, 2010 43.04 43.72 42.63 43.26 1,379 -1.15(-2.59%)
May 19, 2010 44.27 44.65 43.80 44.41 18,581,446 -0.09(-0.21%)
May 18, 2010 45.41 45.61 44.29 44.51 4,984 -0.56(-1.25%)
May 17, 2010 44.87 45.20 44.04 45.07 25,342,406 +0.36(+0.80%)
May 14, 2010 44.71 45.09 44.22 44.71 23,688,162 -0.63(-1.38%)
May 13, 2010 45.84 45.99 45.24 45.34 18,870,768 -0.65(-1.42%)
May 12, 2010 45.82 46.22 45.59 45.99 16,115,311 +0.21(+0.45%)
May 11, 2010 46.24 46.35 45.70 45.78 6,696 -0.11(-0.24%)
May 10, 2010 45.53 46.03 45.11 45.89 25,523,012 +1.60(+3.62%)
May 07, 2010 44.36 45.16 43.89 44.29 38,067,964 -0.52(-1.17%)
May 06, 2010 44.50 46.08 41.07 44.81 23,739 -0.93(-2.04%)
May 05, 2010 45.89 46.38 45.68 45.75 22,680,030 -0.65(-1.39%)
May 04, 2010 47.11 47.24 45.74 46.39 1,028 -1.19(-2.50%)
May 03, 2010 47.08 47.92 46.72 47.58 20,281,330 +0.80(+1.71%)
Apr 30, 2010 47.32 47.75 46.70 46.78 24,216,918 -0.49(-1.03%)
Apr 29, 2010 46.64 47.67 46.64 47.27 21,367,240 +0.96(+2.07%)
Apr 28, 2010 46.31 46.48 45.87 46.31 21,090,706 +0.22(+0.49%)
Apr 27, 2010 47.15 47.40 46.00 46.09 1,371 -1.36(-2.86%)
Apr 26, 2010 47.40 47.76 47.30 47.44 17,046,790 -0.05(-0.10%)
Apr 23, 2010 46.55 47.55 46.50 47.49 17,265,204 +0.84(+1.81%)
Apr 22, 2010 46.59 46.79 46.32 46.65 16,401,899 -0.41(-0.88%)
Apr 21, 2010 47.28 47.49 46.67 47.06 151,674 -0.07(-0.16%)
Apr 20, 2010 47.00 47.31 46.91 47.13 870 +0.42(+0.90%)
Apr 19, 2010 46.10 46.82 45.98 46.71 16,251,676 +0.33(+0.71%)
Apr 16, 2010 46.79 47.05 46.12 46.39 22,397,854 -0.48(-1.03%)
Apr 15, 2010 46.31 46.97 46.25 46.87 16,889,836 +0.58(+1.25%)
Apr 14, 2010 46.22 46.31 45.97 46.29 12,691,253 +0.21(+0.46%)
Apr 13, 2010 46.20 46.28 45.54 46.08 13,888,718 -0.13(-0.27%)
Apr 12, 2010 45.67 46.42 45.59 46.20 17,407,832 +0.53(+1.17%)
Apr 09, 2010 44.83 45.74 44.81 45.67 17,068,504 +1.06(+2.37%)
Apr 08, 2010 44.19 44.81 44.02 44.61 11,978,346 +0.17(+0.37%)
Apr 07, 2010 44.62 44.71 44.21 44.45 16,417,923 -0.29(-0.65%)
Apr 06, 2010 44.56 44.81 44.35 44.74 11,297,577 +0.26(+0.58%)
Apr 05, 2010 44.22 44.66 44.08 44.48 14,115,270 +0.43(+0.96%)
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.