Skip to main content

Chevron Corp (NY: CVX )

145.92 +1.96 (+1.36%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 42.37 42.70 41.96 42.47 42,513 +0.12(+0.28%)
Aug 30, 2010 42.76 42.86 42.35 42.35 14,032,146 -0.58(-1.35%)
Aug 27, 2010 42.62 43.00 41.79 42.93 15,340,183 +0.76(+1.81%)
Aug 26, 2010 42.45 42.62 41.88 42.17 18,735 -0.27(-0.63%)
Aug 25, 2010 42.01 42.57 41.58 42.44 351,688 +0.18(+0.43%)
Aug 24, 2010 42.55 42.92 42.18 42.26 107,266 -0.74(-1.73%)
Aug 23, 2010 43.17 43.54 43.00 43.00 17,437,622 +0.00(+0.00%)
Aug 20, 2010 43.24 43.29 42.72 43.00 16,239,155 -0.45(-1.04%)
Aug 19, 2010 43.96 44.02 43.26 43.45 45,495 -0.69(-1.56%)
Aug 18, 2010 44.47 44.54 43.86 44.14 11,689 -0.42(-0.94%)
Aug 17, 2010 44.45 44.74 44.16 44.56 50,236 +0.45(+1.01%)
Aug 16, 2010 43.77 44.18 43.35 44.11 12,832,792 +0.18(+0.40%)
Aug 13, 2010 43.94 44.15 43.66 43.94 12,492,691 +0.19(+0.43%)
Aug 12, 2010 43.38 44.15 43.26 43.75 15,844,430 -0.03(-0.08%)
Aug 11, 2010 44.26 44.27 43.72 43.78 18,656,528 -0.83(-1.87%)
Aug 10, 2010 44.62 45.12 44.37 44.62 176 -0.39(-0.87%)
Aug 09, 2010 45.02 45.09 44.77 45.01 12,357,922 +0.32(+0.71%)
Aug 06, 2010 44.69 44.86 44.17 44.69 15,832,731 -0.19(-0.43%)
Aug 05, 2010 44.57 44.95 44.41 44.89 1,761 +0.03(+0.06%)
Aug 04, 2010 44.72 44.90 44.41 44.86 2,466 +0.20(+0.46%)
Aug 03, 2010 44.23 44.91 44.17 44.65 13,523 +0.49(+1.11%)
Aug 02, 2010 44.06 44.47 43.89 44.16 20,853,874 +0.90(+2.09%)
Jul 30, 2010 43.26 43.35 42.51 43.26 29,873,164 +0.11(+0.25%)
Jul 29, 2010 43.08 43.35 42.73 43.15 10,921 +0.26(+0.61%)
Jul 28, 2010 42.89 42.95 42.58 42.89 6,199 +0.15(+0.35%)
Jul 27, 2010 42.75 42.82 42.29 42.75 12,232 +0.39(+0.91%)
Jul 26, 2010 41.91 42.36 41.67 42.36 11,407,784 +0.62(+1.50%)
Jul 23, 2010 41.60 41.75 41.25 41.73 14,850,819 +0.05(+0.11%)
Jul 22, 2010 41.33 42.01 41.20 41.69 24,713 +0.72(+1.76%)
Jul 21, 2010 41.63 41.75 40.63 40.97 15,931,768 -0.53(-1.27%)
Jul 20, 2010 41.50 41.56 40.28 41.50 15,717,765 +0.62(+1.53%)
Jul 19, 2010 40.59 41.04 40.58 40.87 14,710,074 +0.28(+0.70%)
Jul 16, 2010 40.59 41.35 40.45 40.59 21,245,994 -0.48(-1.17%)
Jul 15, 2010 41.57 41.57 40.96 41.07 18,508,520 -0.40(-0.96%)
Jul 14, 2010 41.45 41.51 41.07 41.47 13,120 -0.10(-0.25%)
Jul 13, 2010 41.57 41.77 41.16 41.57 76,472 +0.78(+1.92%)
Jul 12, 2010 40.61 40.95 40.50 40.79 12,951,157 +0.01(+0.01%)
Jul 09, 2010 40.78 40.87 39.77 40.78 20,065,296 +0.81(+2.03%)
Jul 08, 2010 39.84 40.13 39.29 39.97 8,106 +0.54(+1.38%)
Jul 07, 2010 38.50 39.45 38.31 39.42 27,641,250 +1.07(+2.80%)
Jul 06, 2010 38.76 38.78 37.95 38.35 6,887 +0.14(+0.37%)
Jul 02, 2010 38.21 38.69 37.96 38.21 16,111,667 -0.02(-0.06%)
Jul 01, 2010 38.16 38.77 37.94 38.23 28,778,228 -0.29(-0.75%)
Jun 30, 2010 38.56 39.20 38.49 38.52 42,628 -0.26(-0.66%)
Jun 29, 2010 38.77 39.39 38.60 38.78 13,927 -0.99(-2.50%)
Jun 25, 2010 39.77 40.38 39.67 39.77 36,074,384 -0.44(-1.09%)
Jun 24, 2010 40.21 40.95 40.13 40.21 31,224 -0.81(-1.98%)
Jun 23, 2010 41.92 41.95 40.96 41.02 26,205,596 -0.99(-2.35%)
Jun 22, 2010 42.83 42.98 41.94 42.01 10,957 -0.98(-2.27%)
Jun 21, 2010 43.60 43.85 42.74 42.98 16,467,825 +0.11(+0.26%)
Jun 18, 2010 42.87 43.00 42.52 42.87 24,098,860 +0.11(+0.27%)
Jun 17, 2010 42.59 42.85 42.12 42.76 19,578,100 +0.21(+0.49%)
Jun 16, 2010 42.55 42.80 42.26 42.55 18,363,522 -0.16(-0.37%)
Jun 15, 2010 42.71 42.72 42.11 42.71 48,500 +0.60(+1.42%)
Jun 14, 2010 42.14 42.88 42.10 42.11 21,047,384 +0.07(+0.16%)
Jun 11, 2010 41.71 42.04 41.32 42.04 14,702,929 -0.06(-0.15%)
Jun 10, 2010 42.10 42.10 41.26 42.10 49,520 +1.92(+4.77%)
Jun 09, 2010 40.40 41.09 40.08 40.19 24,793,436 -0.14(-0.35%)
Jun 08, 2010 40.69 40.72 39.63 40.33 2,483 -0.18(-0.43%)
Jun 07, 2010 40.68 41.15 40.41 40.50 21,710,100 +0.04(+0.10%)
Jun 04, 2010 40.46 41.28 40.19 40.46 31,943,502 -1.49(-3.56%)
Jun 03, 2010 42.38 42.43 41.52 41.96 25,153,892 -0.12(-0.30%)
Jun 02, 2010 42.08 42.08 40.94 42.08 27,611,276 +1.04(+2.55%)
Jun 01, 2010 41.76 42.30 41.04 41.04 1,215 -0.90(-2.14%)
May 28, 2010 41.93 42.23 41.46 41.93 25,447,484 -0.28(-0.66%)
May 27, 2010 41.51 42.21 41.04 42.21 26,869,428 +1.60(+3.93%)
May 26, 2010 41.55 41.72 40.55 40.62 9,567 -0.58(-1.41%)
May 25, 2010 40.72 41.26 40.19 41.20 1,761 -0.49(-1.18%)
May 24, 2010 42.13 42.22 41.62 41.69 18,568,426 -0.59(-1.40%)
May 21, 2010 41.07 42.38 40.87 42.28 28,045,158 -0.08(-0.18%)
May 20, 2010 42.14 42.80 41.74 42.36 1,409 -1.13(-2.59%)
May 19, 2010 43.34 43.71 42.88 43.48 18,979,142 -0.09(-0.21%)
May 18, 2010 44.45 44.66 43.36 43.57 5,091 -0.55(-1.25%)
May 17, 2010 43.93 44.25 43.11 44.12 25,884,806 +0.35(+0.80%)
May 14, 2010 43.77 44.14 43.29 43.77 24,195,158 -0.61(-1.38%)
May 13, 2010 44.88 45.03 44.29 44.39 19,274,658 -0.64(-1.42%)
May 12, 2010 44.86 45.25 44.63 45.03 16,460,226 +0.20(+0.45%)
May 11, 2010 45.27 45.38 44.74 44.82 6,840 -0.11(-0.24%)
May 10, 2010 44.57 45.06 44.17 44.93 26,069,280 +1.57(+3.62%)
May 07, 2010 43.43 44.21 42.97 43.36 38,882,728 -0.51(-1.17%)
May 06, 2010 43.56 45.11 40.21 43.87 24,247 -0.91(-2.04%)
May 05, 2010 44.93 45.40 44.72 44.79 23,165,450 -0.63(-1.39%)
May 04, 2010 46.12 46.25 44.79 45.42 1,050 -1.16(-2.50%)
May 03, 2010 46.10 46.91 45.74 46.58 20,715,410 +0.78(+1.71%)
Apr 30, 2010 46.33 46.75 45.72 45.80 24,735,232 -0.48(-1.03%)
Apr 29, 2010 45.66 46.67 45.66 46.28 21,824,562 +0.94(+2.07%)
Apr 28, 2010 45.34 45.51 44.91 45.34 21,542,108 +0.22(+0.49%)
Apr 27, 2010 46.16 46.40 45.03 45.12 1,401 -1.33(-2.86%)
Apr 26, 2010 46.41 46.76 46.31 46.45 17,411,642 -0.05(-0.10%)
Apr 23, 2010 45.58 46.55 45.53 46.49 17,634,730 +0.83(+1.81%)
Apr 22, 2010 45.62 45.81 45.35 45.67 16,752,947 -0.40(-0.88%)
Apr 21, 2010 46.29 46.49 45.69 46.07 154,921 -0.07(-0.16%)
Apr 20, 2010 46.02 46.32 45.93 46.15 889 +0.41(+0.90%)
Apr 19, 2010 45.13 45.84 45.02 45.74 16,599,509 +0.32(+0.71%)
Apr 16, 2010 45.81 46.06 45.15 45.41 22,877,234 -0.47(-1.03%)
Apr 15, 2010 45.34 45.98 45.28 45.89 17,251,328 +0.57(+1.25%)
Apr 14, 2010 45.25 45.34 45.01 45.32 12,962,883 +0.21(+0.46%)
Apr 13, 2010 45.23 45.31 44.58 45.11 14,185,978 -0.12(-0.27%)
Apr 12, 2010 44.71 45.44 44.64 45.24 17,780,410 +0.52(+1.17%)
Apr 09, 2010 43.89 44.78 43.87 44.71 17,433,820 +1.03(+2.37%)
Apr 08, 2010 43.27 43.87 43.10 43.68 12,234,718 +0.16(+0.37%)
Apr 07, 2010 43.68 43.77 43.28 43.51 16,769,314 -0.29(-0.65%)
Apr 06, 2010 43.63 43.87 43.42 43.80 11,539,378 +0.25(+0.58%)
Apr 05, 2010 43.29 43.73 43.15 43.55 14,417,378 +0.42(+0.96%)
Apr 01, 2010 42.97 43.13 43.13 43.13 13,974,195 +0.48(+1.13%)
Mar 31, 2010 42.45 42.82 42.23 42.65 17,559,070 +0.30(+0.70%)
Mar 30, 2010 42.33 42.46 42.16 42.35 11,335,893 +0.04(+0.09%)
Mar 29, 2010 41.96 42.43 41.89 42.31 15,678,720 +0.45(+1.07%)
Mar 26, 2010 41.62 42.11 41.52 41.86 18,517,474 +0.35(+0.85%)
Mar 25, 2010 41.84 41.97 41.44 41.51 18,687,746 -0.07(-0.18%)
Mar 24, 2010 41.77 41.90 41.49 41.58 15,998,112 -0.47(-1.12%)
Mar 23, 2010 41.86 42.06 41.64 42.05 14,236,115 +0.42(+1.00%)
Mar 22, 2010 41.71 42.11 41.62 41.64 16,567,643 -0.53(-1.27%)
Mar 19, 2010 42.20 42.27 41.56 42.17 29,534,468 +0.12(+0.29%)
Mar 18, 2010 42.10 42.22 41.75 42.05 17,631,270 +0.05(+0.12%)
Mar 17, 2010 41.72 42.21 41.71 42.00 18,299,544 +0.39(+0.93%)
Mar 16, 2010 41.56 41.69 41.29 41.61 17,475,148 +0.23(+0.56%)
Mar 15, 2010 41.34 41.41 40.97 41.38 15,660,283 -0.08(-0.20%)
Mar 12, 2010 41.71 41.75 41.34 41.46 13,659,064 -0.15(-0.36%)
Mar 11, 2010 41.66 41.67 41.37 41.61 12,495,509 +0.02(+0.04%)
Mar 10, 2010 41.70 41.80 41.20 41.60 26,053,372 -0.19(-0.46%)
Mar 09, 2010 41.79 42.13 41.62 41.79 15,083,514 -0.19(-0.46%)
Mar 08, 2010 41.89 42.11 41.70 41.98 11,516,413 +0.19(+0.46%)
Mar 05, 2010 41.37 41.88 41.34 41.79 15,559,040 +0.69(+1.67%)
Mar 04, 2010 41.13 41.34 40.89 41.10 16,748,856 -0.03(-0.07%)
Mar 03, 2010 41.41 41.53 41.09 41.13 14,569,619 -0.11(-0.26%)
Mar 02, 2010 41.16 41.57 41.06 41.24 16,459,552 +0.29(+0.70%)
Mar 01, 2010 40.85 41.16 40.71 40.95 13,207,341 +0.29(+0.71%)
Feb 26, 2010 40.60 40.88 40.39 40.66 15,965,008 +0.11(+0.26%)
Feb 25, 2010 40.04 40.60 39.81 40.56 20,911,680 -0.16(-0.39%)
Feb 24, 2010 40.56 40.75 40.27 40.71 15,861,780 +0.20(+0.48%)
Feb 23, 2010 40.83 41.02 40.36 40.52 21,172,208 -0.52(-1.26%)
Feb 22, 2010 41.71 41.74 40.94 41.03 15,439,382 -0.61(-1.47%)
Feb 19, 2010 41.30 41.83 41.17 41.65 23,317,182 +0.24(+0.58%)
Feb 18, 2010 40.88 41.46 40.69 41.41 17,514,080 +0.44(+1.07%)
Feb 17, 2010 41.18 41.30 40.75 40.97 15,518,786 -0.08(-0.21%)
Feb 16, 2010 40.49 41.24 40.45 41.05 25,305,762 +1.11(+2.79%)
Feb 12, 2010 39.67 39.94 39.94 39.94 24,553,210 -0.02(-0.06%)
Feb 11, 2010 39.40 40.17 39.17 39.96 20,237,124 +0.55(+1.39%)
Feb 10, 2010 39.56 39.68 39.00 39.41 20,858,060 -0.31(-0.79%)
Feb 09, 2010 39.49 40.13 39.45 39.73 23,428,930 +0.22(+0.55%)
Feb 08, 2010 39.69 39.80 39.07 39.51 20,814,732 -0.14(-0.37%)
Feb 05, 2010 39.55 39.69 38.75 39.65 31,070,690 -0.11(-0.27%)
Feb 04, 2010 40.42 40.57 39.59 39.76 27,371,758 -1.03(-2.51%)
Feb 03, 2010 41.32 41.42 40.70 40.78 26,100,910 -0.69(-1.67%)
Feb 02, 2010 41.08 41.55 40.67 41.47 23,241,624 +0.72(+1.76%)
Feb 01, 2010 40.50 41.08 40.19 40.76 21,233,942 +0.58(+1.45%)
Jan 29, 2010 40.96 41.26 39.97 40.18 27,406,066 -0.62(-1.53%)
Jan 28, 2010 41.21 41.32 40.29 40.80 23,027,886 -0.26(-0.62%)
Jan 27, 2010 41.19 41.42 40.74 41.06 24,007,410 -0.25(-0.61%)
Jan 26, 2010 41.27 41.71 41.06 41.31 18,952,528 -0.22(-0.54%)
Jan 25, 2010 41.86 41.93 41.27 41.53 16,388,242 -0.02(-0.05%)
Jan 22, 2010 42.33 42.67 41.46 41.55 24,816,796 -0.92(-2.16%)
Jan 21, 2010 43.54 43.55 42.37 42.47 22,569,564 -1.06(-2.44%)
Jan 20, 2010 43.85 43.97 43.26 43.54 15,623,788 -0.85(-1.92%)
Jan 19, 2010 43.99 44.43 43.77 44.39 15,656,738 +0.25(+0.57%)
Jan 15, 2010 44.31 44.14 44.14 44.14 24,201,572 -0.18(-0.40%)
Jan 14, 2010 44.36 44.46 44.09 44.32 12,064,592 -0.14(-0.31%)
Jan 13, 2010 44.72 44.80 44.06 44.46 19,464,148 -0.34(-0.76%)
Jan 12, 2010 44.30 44.82 44.27 44.80 21,855,134 -0.26(-0.58%)
Jan 11, 2010 44.66 45.17 44.60 45.06 21,349,420 +0.79(+1.77%)
Jan 08, 2010 44.08 44.27 43.95 44.27 10,097,370 +0.08(+0.18%)
Jan 07, 2010 44.21 44.40 43.99 44.19 17,280,714 -0.17(-0.38%)
Jan 06, 2010 44.25 44.57 44.12 44.36 19,771,802 +0.01(+0.01%)
Jan 05, 2010 44.13 44.35 43.85 44.35 19,016,226 +0.31(+0.71%)
Jan 04, 2010 43.56 44.12 43.54 44.04 18,262,444 +1.15(+2.69%)
Dec 31, 2009 43.30 42.89 42.89 42.89 7,622,912 -0.37(-0.85%)
Dec 30, 2009 42.95 43.27 42.90 43.26 7,720,677 +0.25(+0.57%)
Dec 29, 2009 43.35 43.42 43.00 43.01 8,635,179 -0.31(-0.72%)
Dec 28, 2009 43.33 43.40 43.07 43.32 7,526,289 +0.19(+0.44%)
Dec 24, 2009 42.91 43.17 42.91 43.13 4,605,130 +0.22(+0.51%)
Dec 23, 2009 43.38 43.41 42.91 42.92 13,180,360 -0.25(-0.58%)
Dec 22, 2009 43.36 43.47 43.06 43.17 12,153,065 -0.04(-0.10%)
Dec 21, 2009 43.23 43.45 43.05 43.21 12,103,200 +0.37(+0.87%)
Dec 18, 2009 43.13 43.27 42.65 42.84 29,808,440 +0.07(+0.16%)
Dec 17, 2009 43.17 43.20 42.73 42.77 16,150,935 -0.87(-2.00%)
Dec 16, 2009 43.40 43.84 43.20 43.65 21,869,928 +0.55(+1.27%)
Dec 15, 2009 42.91 43.44 42.90 43.10 18,493,970 +0.06(+0.14%)
Dec 14, 2009 43.34 43.37 42.93 43.04 15,304,450 -0.28(-0.64%)
Dec 11, 2009 43.27 43.55 43.06 43.32 12,039,312 +0.19(+0.44%)
Dec 10, 2009 43.26 43.64 43.06 43.13 19,501,616 +0.20(+0.47%)
Dec 09, 2009 42.85 43.07 42.44 42.93 12,860,670 +0.17(+0.39%)
Dec 08, 2009 43.39 43.44 42.59 42.76 16,266,248 -0.79(-1.80%)
Dec 07, 2009 43.41 43.97 43.29 43.55 13,496,716 +0.06(+0.13%)
Dec 04, 2009 43.86 44.15 43.19 43.49 17,898,978 +0.06(+0.14%)
Dec 03, 2009 43.79 43.91 43.30 43.43 13,685,822 -0.43(-0.98%)
Dec 02, 2009 44.00 44.02 43.52 43.86 11,337,870 -0.18(-0.42%)
Dec 01, 2009 44.07 44.24 43.92 44.04 12,941,410 +0.57(+1.31%)
Nov 30, 2009 43.37 43.83 43.20 43.47 16,693,562 -0.07(-0.17%)
Nov 27, 2009 43.25 43.86 43.04 43.55 10,141,523 -0.82(-1.85%)
Nov 25, 2009 44.07 44.47 43.81 44.37 13,547,042 +0.34(+0.77%)
Nov 24, 2009 43.86 44.14 43.41 44.03 15,279,105 +0.16(+0.37%)
Nov 23, 2009 43.63 44.14 43.54 43.86 16,130,570 +1.10(+2.57%)
Nov 20, 2009 42.81 43.02 42.56 42.77 19,084,298 -0.32(-0.74%)
Nov 19, 2009 43.74 43.83 42.86 43.08 15,910,416 -0.88(-2.00%)
Nov 18, 2009 43.91 44.00 43.51 43.97 13,120,430 +0.06(+0.14%)
Nov 17, 2009 43.70 44.03 43.57 43.90 12,102,232 +0.11(+0.25%)
Nov 16, 2009 43.51 43.93 43.44 43.79 16,070,455 +0.75(+1.75%)
Nov 13, 2009 42.82 43.35 42.66 43.04 14,309,427 +0.29(+0.67%)
Nov 12, 2009 43.25 43.40 42.56 42.75 15,569,726 -0.60(-1.39%)
Nov 11, 2009 43.55 43.70 43.07 43.35 14,328,773 +0.09(+0.22%)
Nov 10, 2009 42.75 43.32 42.71 43.26 19,264,282 +0.38(+0.88%)
Nov 09, 2009 43.23 43.28 42.80 42.89 24,897,920 +0.07(+0.17%)
Nov 06, 2009 42.28 42.84 42.07 42.81 14,028,664 +0.13(+0.31%)
Nov 05, 2009 42.31 42.94 42.27 42.68 16,924,616 +0.56(+1.32%)
Nov 04, 2009 42.58 42.80 41.97 42.12 19,368,356 -0.23(-0.55%)
Nov 03, 2009 41.86 42.70 41.73 42.36 15,750,086 +0.03(+0.08%)
Nov 02, 2009 42.44 42.85 41.82 42.32 20,294,056 +0.06(+0.13%)
Oct 30, 2009 43.21 43.35 41.73 42.27 35,013,636 -0.78(-1.81%)
Oct 29, 2009 42.06 43.19 41.79 43.05 26,926,176 +1.14(+2.71%)
Oct 28, 2009 42.18 42.54 41.76 41.91 21,716,854 -0.39(-0.91%)
Oct 27, 2009 41.87 42.66 41.68 42.29 17,336,730 +0.63(+1.51%)
Oct 26, 2009 42.50 43.32 41.61 41.67 20,178,502 -0.68(-1.60%)
Oct 23, 2009 42.38 42.45 42.08 42.34 15,084,384 -0.34(-0.79%)
Oct 22, 2009 42.31 42.92 41.97 42.68 22,946,106 +0.18(+0.42%)
Oct 21, 2009 42.30 43.27 41.81 42.50 15,701,303 -0.03(-0.08%)
Oct 20, 2009 42.18 42.85 42.15 42.54 14,778,555 -0.35(-0.81%)
Oct 19, 2009 42.49 43.10 42.27 42.89 14,890,276 +0.47(+1.11%)
Oct 16, 2009 42.17 42.52 41.96 42.42 17,877,398 +0.31(+0.74%)
Oct 15, 2009 41.52 42.44 41.43 42.11 18,627,646 +0.44(+1.05%)
Oct 14, 2009 41.35 41.83 41.17 41.67 16,812,336 +0.77(+1.88%)
Oct 13, 2009 40.72 41.09 40.44 40.90 16,376,188 +0.22(+0.54%)
Oct 12, 2009 40.79 40.92 40.39 40.68 12,295,989 +0.50(+1.25%)
Oct 09, 2009 39.73 40.28 39.46 40.18 15,965,318 +0.72(+1.83%)
Oct 08, 2009 39.15 39.66 39.04 39.46 18,329,816 +0.52(+1.33%)
Oct 07, 2009 38.83 39.04 38.37 38.94 12,555,839 -0.03(-0.07%)
Oct 06, 2009 38.73 39.12 38.40 38.96 15,322,313 +0.65(+1.69%)
Oct 05, 2009 37.70 38.55 37.48 38.32 17,706,348 +0.69(+1.83%)
Oct 02, 2009 37.67 37.99 37.57 37.63 16,232,851 -0.32(-0.84%)
Oct 01, 2009 38.88 38.88 37.94 37.95 16,700,111 -0.94(-2.43%)
Sep 30, 2009 39.27 39.29 38.53 38.89 25,082,758 -0.27(-0.68%)
Sep 29, 2009 39.48 39.65 39.09 39.16 14,237,775 -0.52(-1.31%)
Sep 28, 2009 39.09 39.74 38.96 39.68 10,906,566 +0.66(+1.68%)
Sep 25, 2009 38.98 39.37 38.85 39.02 13,134,535 -0.03(-0.07%)
Sep 24, 2009 39.37 39.54 38.74 39.05 18,119,644 -0.36(-0.92%)
Sep 23, 2009 40.04 40.25 39.35 39.41 17,842,510 -0.70(-1.73%)
Sep 22, 2009 40.16 40.30 39.84 40.11 12,829,377 +0.32(+0.81%)
Sep 21, 2009 39.53 39.98 39.47 39.79 16,977,116 -0.33(-0.81%)
Sep 18, 2009 40.22 40.52 40.04 40.11 29,137,168 +0.37(+0.93%)
Sep 17, 2009 39.86 40.17 39.66 39.74 15,649,210 -0.08(-0.20%)
Sep 16, 2009 39.68 40.09 39.51 39.82 20,067,984 +0.27(+0.68%)
Sep 15, 2009 39.39 39.59 38.86 39.56 18,867,316 +0.33(+0.83%)
Sep 14, 2009 38.62 39.28 38.56 39.23 13,028,040 +0.16(+0.41%)
Sep 11, 2009 39.64 39.74 38.87 39.07 17,937,862 -0.39(-0.98%)
Sep 10, 2009 39.15 39.62 38.87 39.46 17,696,114 +0.62(+1.59%)
Sep 09, 2009 39.03 39.22 38.62 38.84 14,538,110 -0.08(-0.21%)
Sep 08, 2009 38.51 39.04 38.50 38.92 17,534,744 +0.84(+2.20%)
Sep 04, 2009 37.65 38.17 37.63 38.08 11,131,055 +0.35(+0.92%)
Sep 03, 2009 37.78 37.91 37.53 37.73 13,107,712 +0.16(+0.43%)
Sep 02, 2009 37.77 38.19 37.55 37.57 14,614,847 -0.20(-0.54%)
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.