Skip to main content

Chevron Corp (NY: CVX )

145.37 +1.41 (+0.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 59.72 60.39 59.42 60.33 13,120,820 +0.92(+1.54%)
Jun 29, 2011 59.07 59.67 58.61 59.42 13,018,620 +0.55(+0.93%)
Jun 28, 2011 58.39 59.02 58.26 58.87 10,421,121 +0.85(+1.47%)
Jun 27, 2011 57.46 58.46 57.46 58.02 12,152,863 +0.59(+1.02%)
Jun 24, 2011 58.40 58.51 57.38 57.44 13,691,759 -0.86(-1.47%)
Jun 23, 2011 58.02 58.40 56.91 58.29 22,259,292 -1.00(-1.69%)
Jun 22, 2011 59.41 60.11 59.25 59.30 11,242,999 -0.31(-0.51%)
Jun 21, 2011 58.98 59.83 58.86 59.60 14,487,447 +0.99(+1.68%)
Jun 20, 2011 58.31 58.64 58.28 58.61 10,955,212 +0.43(+0.75%)
Jun 17, 2011 58.80 59.16 57.92 58.18 20,517,636 -0.15(-0.26%)
Jun 16, 2011 57.53 58.47 57.38 58.33 13,271,855 +0.60(+1.04%)
Jun 15, 2011 58.20 58.61 57.32 57.73 16,475,174 -1.28(-2.18%)
Jun 14, 2011 58.68 59.42 58.60 59.02 12,533,953 +0.98(+1.69%)
Jun 13, 2011 58.69 58.97 57.54 58.04 13,634,871 -0.43(-0.74%)
Jun 10, 2011 59.22 59.25 58.07 58.47 15,534,769 -0.92(-1.54%)
Jun 09, 2011 58.97 59.76 58.86 59.39 9,775,199 +0.75(+1.28%)
Jun 08, 2011 58.38 59.16 58.37 58.64 11,822,883 +0.28(+0.48%)
Jun 07, 2011 58.80 59.20 58.30 58.36 11,666,965 -0.12(-0.21%)
Jun 06, 2011 59.20 59.44 58.26 58.48 11,931,093 -0.77(-1.31%)
Jun 03, 2011 58.51 59.66 58.42 59.25 13,111,704 -0.74(-1.24%)
May 24, 2011 59.75 60.66 59.75 60.00 11,591,518 +0.53(+0.89%)
May 23, 2011 59.33 59.79 59.08 59.47 12,766,237 -0.70(-1.17%)
May 20, 2011 60.75 60.90 59.71 60.18 14,945,210 -0.76(-1.25%)
May 19, 2011 60.83 61.33 60.39 60.94 12,685,415 +0.59(+0.98%)
May 18, 2011 59.21 60.70 58.77 60.35 13,969,946 +1.44(+2.44%)
May 17, 2011 58.85 59.37 58.44 58.91 14,959,854 -0.27(-0.46%)
May 16, 2011 59.40 60.13 59.04 59.18 11,611,415 -0.43(-0.72%)
May 13, 2011 60.23 60.25 58.96 59.61 15,405,142 -0.22(-0.36%)
May 12, 2011 59.17 60.15 58.46 59.82 17,893,956 +0.29(+0.49%)
May 11, 2011 60.12 60.23 58.94 59.53 17,494,720 -1.22(-2.01%)
May 10, 2011 60.73 61.10 60.11 60.76 11,050,874 +0.16(+0.26%)
May 09, 2011 60.11 61.05 59.96 60.60 12,227,344 +0.70(+1.18%)
May 06, 2011 60.16 60.81 59.38 59.89 16,393,384 +0.15(+0.25%)
May 05, 2011 60.17 60.62 58.86 59.74 20,599,158 -1.20(-1.97%)
May 04, 2011 61.72 61.72 60.37 60.94 15,279,325 -0.87(-1.40%)
May 03, 2011 62.63 62.78 61.24 61.81 13,667,058 -1.17(-1.86%)
May 02, 2011 62.82 63.06 62.65 62.98 11,253,919 -0.73(-1.15%)
Apr 29, 2011 63.15 63.81 62.75 63.71 11,604,024 +0.37(+0.58%)
Apr 28, 2011 63.50 63.52 62.92 63.35 10,207,727 -0.09(-0.15%)
Apr 27, 2011 63.52 63.56 62.61 63.44 10,311,593 +0.13(+0.20%)
Apr 26, 2011 62.79 63.36 62.39 63.31 9,158,092 +0.77(+1.24%)
Apr 25, 2011 62.43 62.59 62.11 62.54 6,864,842 -0.41(-0.66%)
Apr 21, 2011 63.02 63.02 62.58 62.95 8,481,299 +0.19(+0.30%)
Apr 20, 2011 62.71 63.07 62.30 62.76 11,470,922 +1.40(+2.29%)
Apr 19, 2011 60.83 61.62 60.70 61.36 8,581,252 +0.52(+0.86%)
Apr 18, 2011 61.10 61.12 59.99 60.84 12,365,378 -1.01(-1.64%)
Apr 15, 2011 61.43 62.00 60.75 61.85 15,238,880 +0.79(+1.30%)
Apr 14, 2011 60.15 61.30 60.04 61.06 12,172,658 +0.62(+1.03%)
Apr 13, 2011 61.02 61.21 60.16 60.44 12,442,679 -0.22(-0.36%)
Apr 12, 2011 61.98 62.12 60.24 60.65 22,011,794 -2.10(-3.34%)
Apr 11, 2011 63.89 63.98 62.62 62.75 11,338,750 -1.09(-1.71%)
Apr 08, 2011 63.66 64.00 63.54 63.84 11,568,257 +0.42(+0.66%)
Apr 07, 2011 63.47 63.52 62.59 63.42 12,054,064 +0.16(+0.26%)
Apr 06, 2011 63.94 64.00 63.13 63.26 11,843,760 -0.39(-0.61%)
Apr 05, 2011 63.02 63.92 63.01 63.65 11,242,086 +0.64(+1.02%)
Apr 04, 2011 63.18 63.21 62.79 63.01 8,186,614 -0.05(-0.08%)
Apr 01, 2011 63.04 63.33 62.59 63.06 11,163,511 +0.48(+0.77%)
Mar 31, 2011 63.64 63.84 62.50 62.58 14,460,780 -0.30(-0.48%)
Mar 30, 2011 62.88 62.88 62.88 62.88 13,584,981 +0.37(+0.60%)
Mar 29, 2011 61.73 62.57 61.43 62.51 11,969,254 +0.77(+1.25%)
Mar 28, 2011 61.94 62.35 61.73 61.73 10,348,441 -0.43(-0.69%)
Mar 25, 2011 61.55 62.30 61.35 62.16 15,436,480 +0.81(+1.33%)
Mar 24, 2011 61.63 61.66 61.09 61.35 12,024,258 -0.06(-0.09%)
Mar 23, 2011 60.97 61.66 60.81 61.41 11,701,572 +0.15(+0.24%)
Mar 22, 2011 61.34 61.68 61.20 61.26 13,761,417 +0.02(+0.04%)
Mar 21, 2011 61.07 61.24 60.99 61.24 15,092,652 +1.39(+2.32%)
Mar 18, 2011 60.18 60.53 59.59 59.85 19,541,876 +0.33(+0.55%)
Mar 17, 2011 58.73 59.71 58.45 59.52 17,153,632 +1.59(+2.74%)
Mar 16, 2011 59.18 59.42 57.42 57.93 25,432,550 -1.00(-1.70%)
Mar 15, 2011 58.46 59.38 58.29 58.93 21,743,756 +0.25(+0.43%)
Mar 14, 2011 57.73 58.80 57.65 58.68 12,639,592 +0.51(+0.87%)
Mar 11, 2011 57.11 58.65 56.82 58.18 11,809,367 +0.49(+0.86%)
Mar 10, 2011 59.08 59.08 57.22 57.68 21,565,532 -1.78(-3.00%)
Mar 09, 2011 60.07 60.36 59.32 59.46 12,202,553 -0.95(-1.57%)
Mar 08, 2011 60.20 60.57 59.06 60.41 15,315,691 +0.44(+0.74%)
Mar 07, 2011 60.62 60.99 59.97 59.97 14,128,520 -0.43(-0.71%)
Mar 04, 2011 60.62 61.00 59.67 60.40 16,927,428 +0.05(+0.08%)
Mar 03, 2011 60.45 60.88 60.15 60.35 12,953,317 +0.20(+0.33%)
Mar 02, 2011 59.99 60.53 59.49 60.16 14,317,398 +0.25(+0.42%)
Mar 01, 2011 60.59 61.12 59.87 59.91 21,075,286 -0.49(-0.82%)
Feb 28, 2011 59.54 60.51 59.49 60.40 17,537,382 +0.96(+1.62%)
Feb 25, 2011 59.21 59.75 59.00 59.44 14,641,648 +0.04(+0.07%)
Feb 24, 2011 60.02 60.21 59.12 59.40 28,293,454 -0.14(-0.23%)
Feb 23, 2011 58.53 60.51 58.52 59.54 29,458,220 +1.14(+1.94%)
Feb 22, 2011 57.77 59.45 57.77 58.40 27,006,788 +0.93(+1.62%)
Feb 18, 2011 56.71 57.52 56.49 57.47 15,219,577 +0.90(+1.60%)
Feb 17, 2011 56.21 56.67 56.13 56.57 11,365,256 +0.30(+0.53%)
Feb 16, 2011 56.31 56.48 55.94 56.27 11,660,634 +0.19(+0.33%)
Feb 15, 2011 56.23 56.38 55.69 56.09 13,100,404 -0.36(-0.63%)
Feb 14, 2011 55.60 56.56 55.60 56.44 12,028,659 +0.71(+1.27%)
Feb 11, 2011 55.52 56.15 55.41 55.73 12,679,820 -0.14(-0.26%)
Feb 10, 2011 55.40 56.04 55.32 55.88 12,615,304 +0.27(+0.48%)
Feb 09, 2011 56.48 56.27 55.30 55.61 14,277,299 -0.87(-1.53%)
Feb 08, 2011 56.55 56.62 56.11 56.48 9,883,035 +0.05(+0.08%)
Feb 07, 2011 56.21 56.76 56.20 56.43 17,754,980 +0.32(+0.57%)
Feb 04, 2011 56.01 56.24 55.77 56.11 18,222,864 +0.24(+0.43%)
Feb 03, 2011 55.80 56.30 55.33 55.87 18,181,966 +0.12(+0.22%)
Feb 02, 2011 55.11 55.96 55.11 55.75 11,440,455 +0.15(+0.27%)
Feb 01, 2011 55.26 55.75 54.99 55.60 17,222,036 +0.75(+1.36%)
Jan 31, 2011 54.23 55.00 53.95 54.85 19,327,358 +0.90(+1.67%)
Jan 28, 2011 54.60 54.81 53.70 53.95 21,525,998 -0.80(-1.46%)
Jan 27, 2011 54.64 54.87 54.49 54.75 10,906,805 +0.06(+0.12%)
Jan 26, 2011 54.54 54.88 54.07 54.69 15,294,103 +0.32(+0.60%)
Jan 25, 2011 54.19 54.57 53.94 54.36 12,849,166 -0.08(-0.15%)
Jan 24, 2011 54.25 54.62 54.12 54.44 12,609,991 +0.25(+0.47%)
Jan 21, 2011 53.95 54.28 53.80 54.19 12,865,017 +0.62(+1.15%)
Jan 20, 2011 53.24 53.66 52.92 53.57 11,276,262 -0.15(-0.28%)
Jan 19, 2011 54.10 54.15 53.50 53.72 10,497,031 -0.22(-0.41%)
Jan 18, 2011 53.70 54.17 53.69 53.94 13,383,123 +0.30(+0.56%)
Jan 14, 2011 53.23 53.67 53.06 53.64 9,628,802 +0.38(+0.71%)
Jan 13, 2011 53.17 53.51 53.03 53.26 9,902,386 -0.16(-0.29%)
Jan 12, 2011 53.37 53.65 53.28 53.42 13,577,446 +0.36(+0.68%)
Jan 11, 2011 52.51 53.15 52.47 53.06 13,564,276 +0.82(+1.57%)
Jan 10, 2011 52.55 52.68 52.07 52.24 11,862,160 -0.45(-0.86%)
Jan 07, 2011 52.57 52.76 52.16 52.69 10,990,062 +0.16(+0.30%)
Jan 06, 2011 53.02 53.06 52.16 52.53 10,774,395 -0.30(-0.57%)
Jan 05, 2011 52.54 53.20 52.29 52.84 11,525,436 -0.09(-0.17%)
Jan 04, 2011 53.32 53.44 52.71 52.93 14,734,234 -0.20(-0.37%)
Jan 03, 2011 52.96 53.38 52.76 53.13 13,502,856 +0.40(+0.76%)
Dec 31, 2010 52.92 53.04 52.58 52.73 8,917,682 -0.20(-0.38%)
Dec 30, 2010 52.77 53.13 52.67 52.93 7,194,064 +0.13(+0.25%)
Dec 29, 2010 52.89 53.39 52.78 52.80 9,177,357 +0.10(+0.20%)
Dec 28, 2010 52.19 52.83 52.08 52.69 8,769,201 +0.62(+1.19%)
Dec 27, 2010 52.29 52.35 52.03 52.07 5,431,050 -0.32(-0.62%)
Dec 23, 2010 51.94 52.52 51.90 52.40 8,830,654 +0.46(+0.88%)
Dec 22, 2010 51.78 51.98 51.61 51.94 7,376,517 +0.38(+0.74%)
Dec 21, 2010 51.62 51.90 51.40 51.56 10,324,751 +0.25(+0.48%)
Dec 20, 2010 51.40 51.77 51.18 51.31 13,899,313 +0.18(+0.35%)
Dec 17, 2010 51.34 51.40 50.89 51.13 18,747,438 -0.33(-0.64%)
Dec 16, 2010 50.89 51.55 50.76 51.46 13,493,009 +0.61(+1.19%)
Dec 15, 2010 50.86 51.21 50.81 50.85 13,167,745 -0.21(-0.42%)
Dec 14, 2010 51.18 51.40 50.92 51.07 12,691,138 +0.01(+0.01%)
Dec 13, 2010 50.69 51.40 50.57 51.06 17,151,234 +0.77(+1.54%)
Dec 10, 2010 50.25 50.32 49.83 50.29 12,818,162 +0.22(+0.44%)
Dec 09, 2010 50.15 50.26 49.60 50.07 13,977,586 +0.29(+0.59%)
Dec 08, 2010 49.99 50.16 49.48 49.77 11,974,557 -0.09(-0.19%)
Dec 07, 2010 49.65 50.06 49.53 49.87 21,732,650 +0.77(+1.58%)
Dec 06, 2010 48.99 49.24 48.82 49.09 8,965,556 +0.04(+0.08%)
Dec 03, 2010 48.82 49.12 48.75 49.05 11,642,616 +0.23(+0.46%)
Dec 02, 2010 47.79 48.92 47.69 48.83 18,689,054 +1.04(+2.18%)
Dec 01, 2010 47.47 48.09 47.24 47.79 18,377,370 +1.00(+2.14%)
Nov 30, 2010 46.60 47.16 46.50 46.79 17,947,326 -0.42(-0.88%)
Nov 29, 2010 46.98 47.41 46.46 47.20 15,696,939 -0.21(-0.44%)
Nov 26, 2010 47.64 47.71 47.26 47.41 4,827,857 -0.51(-1.06%)
Nov 24, 2010 47.47 47.92 47.92 47.92 13,933,507 +0.68(+1.44%)
Nov 23, 2010 47.65 47.67 46.89 47.24 16,452,625 -0.98(-2.04%)
Nov 22, 2010 48.23 48.29 47.41 48.22 11,758,805 -0.28(-0.58%)
Nov 19, 2010 48.36 48.51 47.86 48.50 14,072,722 +0.07(+0.14%)
Nov 18, 2010 47.98 48.53 47.93 48.43 13,135,325 +0.79(+1.65%)
Nov 17, 2010 47.62 48.03 47.44 47.65 13,581,896 -0.01(-0.02%)
Nov 16, 2010 48.28 48.29 47.34 47.66 20,972,854 -1.48(-3.02%)
Nov 15, 2010 49.13 49.26 48.61 49.14 16,148,371 +0.19(+0.39%)
Nov 12, 2010 48.97 49.05 48.45 48.95 18,464,594 -0.37(-0.76%)
Nov 11, 2010 48.70 49.38 48.70 49.33 19,716,718 +0.53(+1.08%)
Nov 10, 2010 48.00 48.83 47.70 48.80 20,579,226 +0.92(+1.93%)
Nov 09, 2010 48.08 48.28 47.61 47.88 23,728,038 -0.54(-1.11%)
Nov 08, 2010 48.49 48.70 48.01 48.42 20,592,834 -0.28(-0.56%)
Nov 05, 2010 48.54 48.89 48.16 48.69 25,338,820 -0.09(-0.19%)
Nov 04, 2010 48.22 48.88 48.06 48.78 28,439,888 +1.40(+2.95%)
Nov 03, 2010 47.36 47.63 46.93 47.39 17,525,892 +0.32(+0.67%)
Nov 02, 2010 47.19 47.24 46.82 47.07 16,615,827 +0.40(+0.86%)
Nov 01, 2010 47.64 48.18 46.46 46.67 22,304,946 -0.66(-1.39%)
Oct 29, 2010 47.49 47.69 46.97 47.33 21,751,304 -1.05(-2.18%)
Oct 28, 2010 48.86 49.08 48.19 48.38 14,875,606 +0.07(+0.15%)
Oct 27, 2010 48.50 48.50 47.72 48.31 16,679,130 -0.32(-0.66%)
Oct 25, 2010 48.78 49.16 48.55 48.63 11,772,342 +0.18(+0.38%)
Oct 22, 2010 48.58 48.58 48.23 48.45 9,694,514 +0.17(+0.36%)
Oct 21, 2010 48.42 48.70 47.78 48.27 16,630,805 +0.13(+0.27%)
Oct 20, 2010 47.64 48.43 47.52 48.14 15,418,596 +0.70(+1.49%)
Oct 19, 2010 47.77 47.95 47.06 47.44 16,502,304 -0.97(-2.00%)
Oct 18, 2010 47.83 48.57 47.79 48.41 13,637,719 +0.50(+1.04%)
Oct 15, 2010 48.35 48.44 47.63 47.91 16,597,865 -0.17(-0.35%)
Oct 14, 2010 47.93 48.08 47.53 48.07 11,736,896 +0.13(+0.27%)
Oct 13, 2010 47.81 48.19 47.48 47.94 20,326,808 -0.10(-0.20%)
Oct 12, 2010 47.76 48.23 47.34 48.04 14,887,385 +0.07(+0.16%)
Oct 11, 2010 48.04 48.13 47.76 47.96 8,366,232 -0.13(-0.27%)
Oct 08, 2010 48.10 48.19 47.53 48.10 12,020,255 +0.24(+0.50%)
Oct 07, 2010 48.37 48.42 47.52 47.85 9,651 -0.21(-0.44%)
Oct 06, 2010 47.72 48.30 47.68 48.07 15,109,337 +0.29(+0.60%)
Oct 05, 2010 47.09 47.84 46.96 47.78 39,345 +1.19(+2.56%)
Oct 04, 2010 46.92 47.06 46.23 46.59 13,277,693 -0.37(-0.78%)
Oct 01, 2010 46.96 47.19 46.69 46.96 16,712,885 +0.51(+1.11%)
Sep 30, 2010 46.44 47.09 46.03 46.44 97,346 -0.13(-0.28%)
Sep 29, 2010 46.26 46.81 46.12 46.57 10,063 +0.23(+0.49%)
Sep 28, 2010 46.10 46.53 45.60 46.34 12,660 +0.46(+1.00%)
Sep 27, 2010 46.01 46.19 45.88 45.88 14,626,573 -0.02(-0.05%)
Sep 24, 2010 45.41 46.00 45.10 45.91 14,423,883 +0.91(+2.01%)
Sep 23, 2010 45.00 45.48 44.78 45.00 5,698 -0.41(-0.90%)
Sep 22, 2010 45.80 46.07 45.40 45.41 11,819,831 -0.29(-0.63%)
Sep 21, 2010 45.86 45.97 45.32 45.69 15,007,053 -0.09(-0.19%)
Sep 20, 2010 45.00 45.91 44.96 45.78 13,501,271 +0.83(+1.84%)
Sep 17, 2010 44.96 45.68 44.83 44.96 21,526,980 -0.43(-0.95%)
Sep 15, 2010 45.30 45.45 44.99 45.39 12,636,865 -0.17(-0.38%)
Sep 14, 2010 45.41 45.83 45.37 45.56 20,410 +0.15(+0.33%)
Sep 13, 2010 45.48 45.56 45.08 45.41 14,985,581 +0.25(+0.55%)
Sep 10, 2010 44.88 45.16 44.66 45.16 14,354,214 +0.84(+1.89%)
Sep 09, 2010 44.63 44.85 44.27 44.33 872 +0.06(+0.14%)
Sep 08, 2010 44.21 44.62 44.16 44.26 189,699 +0.11(+0.26%)
Sep 07, 2010 44.51 44.64 44.10 44.15 33,134 -0.54(-1.22%)
Sep 03, 2010 44.34 44.69 44.34 44.69 12,561,802 +0.32(+0.71%)
Sep 02, 2010 43.98 44.39 43.82 44.38 19,499 +0.39(+0.89%)
Sep 01, 2010 43.18 44.07 43.11 43.99 18,351,856 +1.51(+3.56%)
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%)
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.