Skip to main content

Chevron Corp (NY: CVX )

157.26 +0.91 (+0.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 43.89 44.05 44.05 44.05 13,681,373 +0.49(+1.13%)
Mar 31, 2010 43.35 43.74 43.13 43.56 17,191,130 +0.30(+0.70%)
Mar 30, 2010 43.24 43.37 43.06 43.26 11,098,356 +0.04(+0.09%)
Mar 29, 2010 42.86 43.34 42.79 43.22 15,350,181 +0.46(+1.07%)
Mar 26, 2010 42.51 43.02 42.41 42.76 18,129,452 +0.36(+0.85%)
Mar 25, 2010 42.74 42.87 42.33 42.39 18,296,154 -0.07(-0.18%)
Mar 24, 2010 42.66 42.80 42.38 42.47 15,662,880 -0.48(-1.12%)
Mar 23, 2010 42.76 42.96 42.53 42.95 13,937,805 +0.43(+1.00%)
Mar 22, 2010 42.61 43.02 42.51 42.53 16,220,477 -0.55(-1.27%)
Mar 19, 2010 43.10 43.18 42.45 43.07 28,915,590 +0.13(+0.29%)
Mar 18, 2010 43.00 43.12 42.65 42.95 17,261,816 +0.05(+0.12%)
Mar 17, 2010 42.61 43.12 42.60 42.89 17,916,088 +0.40(+0.93%)
Mar 16, 2010 42.45 42.58 42.17 42.50 17,108,966 +0.24(+0.56%)
Mar 15, 2010 42.23 42.30 41.85 42.26 15,332,131 -0.09(-0.20%)
Mar 12, 2010 42.61 42.65 42.23 42.35 13,372,846 -0.16(-0.36%)
Mar 11, 2010 42.55 42.56 42.25 42.50 12,233,673 +0.02(+0.04%)
Mar 10, 2010 42.59 42.70 42.08 42.49 25,507,438 -0.20(-0.46%)
Mar 09, 2010 42.68 43.03 42.51 42.68 14,767,447 -0.20(-0.46%)
Mar 08, 2010 42.79 43.02 42.60 42.88 11,275,093 +0.20(+0.46%)
Mar 05, 2010 42.25 42.78 42.23 42.68 15,233,008 +0.70(+1.67%)
Mar 04, 2010 42.01 42.22 41.77 41.98 16,397,893 -0.03(-0.07%)
Mar 03, 2010 42.30 42.42 41.97 42.01 14,264,321 -0.11(-0.26%)
Mar 02, 2010 42.04 42.46 41.94 42.12 16,114,651 +0.29(+0.70%)
Mar 01, 2010 41.72 42.04 41.58 41.83 12,930,589 +0.29(+0.71%)
Feb 26, 2010 41.47 41.76 41.26 41.53 15,630,470 +0.11(+0.26%)
Feb 25, 2010 40.90 41.47 40.66 41.42 20,473,488 -0.16(-0.39%)
Feb 24, 2010 41.43 41.62 41.14 41.58 15,529,405 +0.20(+0.48%)
Feb 23, 2010 41.71 41.89 41.23 41.38 20,728,556 -0.53(-1.26%)
Feb 22, 2010 42.61 42.64 41.82 41.91 15,115,859 -0.63(-1.47%)
Feb 19, 2010 42.19 42.73 42.06 42.54 22,828,582 +0.25(+0.58%)
Feb 18, 2010 41.76 42.35 41.56 42.29 17,147,082 +0.45(+1.07%)
Feb 17, 2010 42.06 42.18 41.62 41.84 15,193,599 -0.09(-0.21%)
Feb 16, 2010 41.35 42.12 41.32 41.93 24,775,494 +1.14(+2.79%)
Feb 12, 2010 40.52 40.79 40.79 40.79 24,038,712 -0.02(-0.06%)
Feb 11, 2010 40.24 41.03 40.01 40.81 19,813,066 +0.56(+1.39%)
Feb 10, 2010 40.41 40.53 39.83 40.26 20,420,992 -0.32(-0.79%)
Feb 09, 2010 40.34 40.99 40.30 40.58 22,937,990 +0.22(+0.55%)
Feb 08, 2010 40.54 40.66 39.90 40.35 20,378,572 -0.15(-0.37%)
Feb 05, 2010 40.40 40.54 39.57 40.50 30,419,622 -0.11(-0.27%)
Feb 04, 2010 41.29 41.44 40.43 40.61 26,798,198 -1.05(-2.51%)
Feb 03, 2010 42.21 42.31 41.57 41.66 25,553,982 -0.71(-1.67%)
Feb 02, 2010 41.96 42.44 41.54 42.36 22,754,610 +0.73(+1.76%)
Feb 01, 2010 41.37 41.96 41.05 41.63 20,788,998 +0.59(+1.45%)
Jan 29, 2010 41.84 42.15 40.83 41.04 26,831,788 -0.64(-1.53%)
Jan 28, 2010 42.09 42.21 41.15 41.67 22,545,350 -0.26(-0.62%)
Jan 27, 2010 42.07 42.31 41.61 41.94 23,504,350 -0.26(-0.61%)
Jan 26, 2010 42.15 42.61 41.94 42.19 18,555,390 -0.23(-0.54%)
Jan 25, 2010 42.76 42.83 42.16 42.42 16,044,836 -0.02(-0.05%)
Jan 22, 2010 43.23 43.58 42.35 42.44 24,296,776 -0.94(-2.16%)
Jan 21, 2010 44.47 44.48 43.28 43.38 22,096,634 -1.09(-2.44%)
Jan 20, 2010 44.79 44.91 44.18 44.47 15,296,401 -0.87(-1.92%)
Jan 19, 2010 44.93 45.38 44.71 45.34 15,328,661 +0.26(+0.57%)
Jan 15, 2010 45.26 45.08 45.08 45.08 23,694,442 -0.18(-0.40%)
Jan 14, 2010 45.31 45.41 45.04 45.26 11,811,786 -0.14(-0.31%)
Jan 13, 2010 45.67 45.75 45.00 45.41 19,056,288 -0.35(-0.76%)
Jan 12, 2010 45.25 45.78 45.22 45.75 21,397,172 -0.27(-0.58%)
Jan 11, 2010 45.62 46.14 45.55 46.02 20,902,056 +0.80(+1.77%)
Jan 08, 2010 45.02 45.22 44.89 45.22 9,885,786 +0.08(+0.18%)
Jan 07, 2010 45.16 45.35 44.93 45.14 16,918,608 -0.17(-0.38%)
Jan 06, 2010 45.20 45.52 45.06 45.31 19,357,496 +0.01(+0.01%)
Jan 05, 2010 45.08 45.30 44.79 45.30 18,617,752 +0.32(+0.71%)
Jan 04, 2010 44.50 45.07 44.47 44.99 17,879,766 +1.18(+2.69%)
Dec 31, 2009 44.22 43.81 43.81 43.81 7,463,179 -0.38(-0.85%)
Dec 30, 2009 43.87 44.19 43.81 44.18 7,558,895 +0.25(+0.57%)
Dec 29, 2009 44.27 44.35 43.92 43.93 8,454,234 -0.32(-0.72%)
Dec 28, 2009 44.26 44.33 43.99 44.25 7,368,581 +0.19(+0.44%)
Dec 24, 2009 43.82 44.10 43.82 44.06 4,508,633 +0.22(+0.51%)
Dec 23, 2009 44.31 44.34 43.82 43.84 12,904,173 -0.26(-0.58%)
Dec 22, 2009 44.29 44.41 43.98 44.09 11,898,405 -0.05(-0.10%)
Dec 21, 2009 44.15 44.38 43.97 44.14 11,849,585 +0.38(+0.87%)
Dec 18, 2009 44.05 44.19 43.56 43.76 29,183,822 +0.07(+0.16%)
Dec 17, 2009 44.09 44.13 43.65 43.69 15,812,502 -0.89(-2.00%)
Dec 16, 2009 44.33 44.78 44.13 44.58 21,411,658 +0.56(+1.27%)
Dec 15, 2009 43.82 44.37 43.82 44.02 18,106,440 +0.06(+0.14%)
Dec 14, 2009 44.27 44.30 43.85 43.96 14,983,754 -0.28(-0.64%)
Dec 11, 2009 44.19 44.48 43.98 44.25 11,787,035 +0.19(+0.44%)
Dec 10, 2009 44.19 44.58 43.98 44.05 19,092,972 +0.20(+0.47%)
Dec 09, 2009 43.76 43.99 43.35 43.85 12,591,182 +0.17(+0.39%)
Dec 08, 2009 44.32 44.37 43.50 43.68 15,925,399 -0.80(-1.80%)
Dec 07, 2009 44.34 44.91 44.21 44.48 13,213,900 +0.06(+0.13%)
Dec 04, 2009 44.80 45.09 44.11 44.42 17,523,916 +0.06(+0.14%)
Dec 03, 2009 44.73 44.85 44.23 44.36 13,399,044 -0.44(-0.98%)
Dec 02, 2009 44.95 44.96 44.45 44.80 11,100,291 -0.19(-0.42%)
Dec 01, 2009 45.01 45.19 44.86 44.99 12,670,230 +0.58(+1.31%)
Nov 30, 2009 44.30 44.76 44.12 44.41 16,343,759 -0.07(-0.17%)
Nov 27, 2009 44.17 44.80 43.96 44.48 9,929,014 -0.84(-1.85%)
Nov 25, 2009 45.01 45.42 44.75 45.32 13,263,172 +0.35(+0.77%)
Nov 24, 2009 44.80 45.08 44.34 44.97 14,958,941 +0.16(+0.37%)
Nov 23, 2009 44.56 45.09 44.47 44.80 15,792,564 +1.12(+2.57%)
Nov 20, 2009 43.73 43.94 43.47 43.68 18,684,398 -0.32(-0.74%)
Nov 19, 2009 44.68 44.77 43.78 44.01 15,577,023 -0.90(-2.00%)
Nov 18, 2009 44.85 44.95 44.44 44.91 12,845,499 +0.06(+0.14%)
Nov 17, 2009 44.64 44.98 44.50 44.84 11,848,637 +0.11(+0.25%)
Nov 16, 2009 44.45 44.87 44.37 44.73 15,733,708 +0.38(+0.86%)
Nov 13, 2009 44.13 44.67 43.96 44.35 13,887,349 +0.30(+0.67%)
Nov 12, 2009 44.56 44.72 43.85 44.05 15,110,473 -0.62(-1.39%)
Nov 11, 2009 44.88 45.03 44.38 44.67 13,906,124 +0.10(+0.22%)
Nov 10, 2009 44.05 44.63 44.01 44.58 18,696,052 +0.39(+0.88%)
Nov 09, 2009 44.55 44.60 44.10 44.19 24,163,518 +0.07(+0.17%)
Nov 06, 2009 43.57 44.14 43.35 44.12 13,614,867 +0.14(+0.31%)
Nov 05, 2009 43.60 44.24 43.56 43.98 16,425,400 +0.57(+1.32%)
Nov 04, 2009 43.87 44.10 43.24 43.40 18,797,056 -0.24(-0.55%)
Nov 03, 2009 43.14 44.00 42.99 43.64 15,285,513 +0.03(+0.08%)
Nov 02, 2009 43.73 44.15 43.09 43.61 19,695,452 +0.06(+0.13%)
Oct 30, 2009 44.52 44.67 43.00 43.55 33,980,856 -0.80(-1.81%)
Oct 29, 2009 43.34 44.51 43.06 44.35 26,131,948 +1.17(+2.71%)
Oct 28, 2009 43.47 43.84 43.03 43.18 21,076,282 -0.40(-0.91%)
Oct 27, 2009 43.14 43.96 42.95 43.58 16,825,358 +0.65(+1.51%)
Oct 26, 2009 43.79 44.63 42.87 42.93 19,583,306 -0.70(-1.60%)
Oct 23, 2009 43.67 43.74 43.36 43.63 14,639,447 -0.35(-0.79%)
Oct 22, 2009 43.59 44.23 43.24 43.98 22,269,276 +0.18(+0.42%)
Oct 21, 2009 43.59 44.59 43.09 43.80 15,238,170 -0.03(-0.08%)
Oct 20, 2009 43.47 44.15 43.43 43.83 14,342,639 -0.36(-0.81%)
Oct 19, 2009 43.78 44.41 43.55 44.19 14,451,065 +0.48(+1.11%)
Oct 16, 2009 43.46 43.81 43.23 43.71 17,350,078 +0.32(+0.74%)
Oct 15, 2009 42.78 43.73 42.69 43.39 18,078,196 +0.45(+1.05%)
Oct 14, 2009 42.61 43.10 42.42 42.94 16,316,431 +0.79(+1.88%)
Oct 13, 2009 41.95 42.34 41.67 42.15 15,893,148 +0.23(+0.54%)
Oct 12, 2009 42.03 42.16 41.62 41.92 11,933,301 +0.52(+1.25%)
Oct 09, 2009 40.93 41.50 40.66 41.40 15,494,397 +0.75(+1.83%)
Oct 08, 2009 40.34 40.87 40.23 40.66 17,789,152 +0.53(+1.33%)
Oct 07, 2009 40.01 40.22 39.54 40.12 12,185,486 -0.03(-0.07%)
Oct 06, 2009 39.91 40.31 39.56 40.15 14,870,358 +0.67(+1.69%)
Oct 05, 2009 38.85 39.72 38.62 39.48 17,184,072 +0.71(+1.83%)
Oct 02, 2009 38.82 39.14 38.71 38.77 15,754,039 -0.33(-0.84%)
Oct 01, 2009 40.06 40.06 39.09 39.10 16,207,516 -0.97(-2.43%)
Sep 30, 2009 40.47 40.48 39.70 40.08 24,342,906 -0.27(-0.68%)
Sep 29, 2009 40.68 40.85 40.28 40.35 13,817,811 -0.53(-1.31%)
Sep 28, 2009 40.28 40.95 40.14 40.88 10,584,860 +0.68(+1.68%)
Sep 25, 2009 40.16 40.57 40.04 40.21 12,747,112 -0.03(-0.07%)
Sep 24, 2009 40.57 40.74 39.92 40.23 17,585,178 -0.38(-0.92%)
Sep 23, 2009 41.25 41.47 40.54 40.61 17,316,218 -0.72(-1.73%)
Sep 22, 2009 41.38 41.52 41.05 41.33 12,450,955 +0.33(+0.81%)
Sep 21, 2009 40.74 41.19 40.67 41.00 16,476,350 -0.34(-0.81%)
Sep 18, 2009 41.44 41.75 41.25 41.33 28,277,724 +0.38(+0.93%)
Sep 17, 2009 41.07 41.40 40.86 40.95 15,187,613 -0.08(-0.20%)
Sep 16, 2009 40.89 41.31 40.71 41.04 19,476,048 +0.28(+0.68%)
Sep 15, 2009 40.59 40.80 40.04 40.76 18,310,796 +0.34(+0.83%)
Sep 14, 2009 39.80 40.47 39.73 40.42 12,643,758 +0.16(+0.41%)
Sep 11, 2009 40.85 40.95 40.05 40.26 17,408,758 -0.40(-0.98%)
Sep 10, 2009 40.34 40.82 40.05 40.66 17,174,140 +0.64(+1.59%)
Sep 09, 2009 40.22 40.41 39.80 40.02 14,109,287 -0.09(-0.21%)
Sep 08, 2009 39.68 40.22 39.67 40.10 17,017,532 +0.86(+2.20%)
Sep 04, 2009 38.79 39.33 38.78 39.24 10,802,727 +0.36(+0.92%)
Sep 03, 2009 38.93 39.06 38.67 38.88 12,721,080 +0.16(+0.43%)
Sep 02, 2009 38.92 39.35 38.69 38.72 14,183,760 -0.21(-0.54%)
Sep 01, 2009 39.65 39.98 38.85 38.93 20,658,706 -0.87(-2.19%)
Aug 31, 2009 39.82 40.05 39.51 39.80 14,144,207 -0.42(-1.05%)
Aug 28, 2009 40.56 40.63 40.06 40.22 12,841,773 -0.18(-0.45%)
Aug 27, 2009 40.23 40.52 39.57 40.40 14,625,240 -0.05(-0.13%)
Aug 26, 2009 39.89 40.51 39.70 40.45 12,718,268 +0.25(+0.62%)
Aug 25, 2009 40.47 40.68 40.04 40.20 20,019,692 -0.06(-0.16%)
Aug 24, 2009 39.89 40.37 39.78 40.26 17,133,332 +0.59(+1.48%)
Aug 21, 2009 39.52 39.80 39.30 39.68 26,829,202 +0.63(+1.62%)
Aug 20, 2009 38.87 39.14 38.70 39.05 13,983,986 +0.26(+0.68%)
Aug 19, 2009 37.70 38.98 37.59 38.78 19,654,514 +0.69(+1.82%)
Aug 18, 2009 37.87 38.17 37.84 38.09 13,835,058 +0.22(+0.59%)
Aug 17, 2009 37.92 38.16 37.75 37.87 23,611,820 -1.18(-3.03%)
Aug 14, 2009 39.02 39.07 38.46 39.05 15,531,614 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.73 38.82 14,586,193 -0.28(-0.73%)
Aug 12, 2009 38.76 39.39 38.70 39.10 15,750,518 +0.44(+1.15%)
Aug 11, 2009 39.16 39.32 38.51 38.66 15,958,711 -0.73(-1.86%)
Aug 10, 2009 39.42 39.71 39.17 39.39 13,909,467 -0.15(-0.39%)
Aug 07, 2009 39.65 39.92 39.35 39.55 15,969,187 +0.14(+0.36%)
Aug 06, 2009 39.75 39.76 39.10 39.40 15,220,498 -0.31(-0.77%)
Aug 05, 2009 40.07 40.11 39.49 39.71 16,223,379 -0.35(-0.88%)
Aug 04, 2009 39.81 40.09 39.63 40.06 17,029,020 +0.08(+0.20%)
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.