Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 65.08 65.25 63.47 63.47 18,955,330 -2.77(-4.19%)
Oct 28, 2011 65.76 66.45 64.80 66.24 17,117,380 +0.40(+0.61%)
Oct 27, 2011 65.15 66.47 65.02 65.84 23,636,930 +1.33(+2.06%)
Oct 26, 2011 64.09 64.55 63.11 64.51 16,484,107 +1.37(+2.17%)
Oct 25, 2011 64.42 64.59 63.03 63.14 13,989,556 -1.07(-1.67%)
Oct 24, 2011 63.74 64.57 63.60 64.21 13,094,679 +0.45(+0.70%)
Oct 21, 2011 63.14 63.95 62.96 63.76 18,019,422 +1.29(+2.07%)
Oct 20, 2011 62.04 62.63 61.46 62.47 14,416,057 +0.69(+1.12%)
Oct 19, 2011 62.04 62.88 61.45 61.77 14,319,924 -0.43(-0.69%)
Oct 18, 2011 59.83 62.92 59.19 62.20 20,136,034 +2.62(+4.40%)
Oct 17, 2011 60.36 60.57 59.45 59.58 10,883,818 -1.12(-1.85%)
Oct 14, 2011 59.80 60.76 59.72 60.70 12,192,038 +1.62(+2.74%)
Oct 13, 2011 58.38 59.27 58.15 59.08 10,771,079 +0.01(+0.01%)
Oct 12, 2011 59.28 59.66 58.42 59.08 14,679,089 +0.11(+0.18%)
Oct 11, 2011 58.73 59.60 58.70 58.97 12,600,009 -0.36(-0.61%)
Oct 10, 2011 58.08 59.35 58.06 59.33 12,397,492 +2.30(+4.03%)
Oct 07, 2011 57.80 57.84 56.59 57.03 17,436,194 -0.13(-0.22%)
Oct 06, 2011 56.43 57.28 56.28 57.16 16,832,018 -0.03(-0.05%)
Oct 05, 2011 55.67 57.24 55.00 57.19 21,612,008 +1.92(+3.48%)
Oct 04, 2011 53.60 55.49 52.37 55.27 25,482,068 +0.97(+1.78%)
Oct 03, 2011 55.67 56.05 54.29 54.30 18,837,230 -1.64(-2.93%)
Sep 30, 2011 56.16 57.28 55.90 55.94 19,728,662 -1.09(-1.91%)
Sep 29, 2011 56.91 57.08 55.78 57.03 16,723,715 +1.60(+2.89%)
Sep 28, 2011 56.79 57.60 55.31 55.43 17,111,292 -1.09(-1.92%)
Sep 27, 2011 56.89 57.61 56.22 56.51 18,338,214 +1.24(+2.24%)
Sep 26, 2011 54.77 55.37 53.63 55.28 19,694,624 +0.89(+1.64%)
Sep 23, 2011 54.45 54.88 53.51 54.38 20,239,434 -0.10(-0.18%)
Sep 22, 2011 54.93 55.29 53.52 54.48 27,617,484 -2.48(-4.35%)
Sep 21, 2011 58.73 59.08 56.88 56.96 15,337,617 -2.13(-3.60%)
Sep 20, 2011 59.98 60.26 59.05 59.08 14,333,071 -0.56(-0.93%)
Sep 19, 2011 58.72 60.02 58.36 59.64 14,106,003 -0.56(-0.92%)
Sep 16, 2011 60.42 60.51 59.38 60.19 22,945,140 +0.22(+0.37%)
Sep 15, 2011 59.64 60.12 59.25 59.97 15,295,447 +1.18(+2.00%)
Sep 14, 2011 58.19 59.81 57.49 58.79 18,732,008 +0.83(+1.44%)
Sep 13, 2011 58.46 58.51 57.17 57.96 18,957,726 +0.01(+0.02%)
Sep 12, 2011 56.76 57.96 56.28 57.95 22,536,872 +0.43(+0.76%)
Sep 09, 2011 58.61 58.84 57.26 57.51 22,090,982 -1.95(-3.27%)
Sep 08, 2011 59.75 60.77 59.21 59.46 15,895,282 -0.53(-0.89%)
Sep 07, 2011 59.37 60.08 59.12 59.99 17,469,260 +2.22(+3.85%)
Sep 06, 2011 56.54 57.88 56.04 57.77 17,002,758 -0.48(-0.83%)
Sep 02, 2011 58.19 58.64 57.44 58.25 14,860,268 -1.27(-2.14%)
Sep 01, 2011 59.82 60.71 59.51 59.52 16,752,387 -0.19(-0.32%)
Aug 31, 2011 59.72 60.25 59.26 59.72 18,604,988 +0.27(+0.45%)
Aug 30, 2011 59.19 59.80 58.45 59.45 15,231,426 -0.21(-0.34%)
Aug 29, 2011 59.38 59.67 58.35 59.66 16,096,072 +1.14(+1.95%)
Aug 26, 2011 57.34 58.82 56.41 58.51 15,255,000 +0.54(+0.93%)
Aug 25, 2011 59.24 59.52 57.57 57.98 16,240,934 -0.98(-1.67%)
Aug 24, 2011 58.50 59.06 58.04 58.96 12,649,411 +0.16(+0.27%)
Aug 23, 2011 56.74 58.83 56.47 58.80 20,359,872 +2.43(+4.32%)
Aug 22, 2011 58.33 58.33 56.16 56.37 16,672,021 +0.01(+0.01%)
Aug 19, 2011 55.64 57.61 55.63 56.36 22,266,494 +0.03(+0.05%)
Aug 18, 2011 57.48 57.63 55.43 56.33 24,962,814 -2.68(-4.55%)
Aug 17, 2011 59.46 59.87 58.67 59.02 13,935,906 +0.19(+0.33%)
Aug 16, 2011 58.73 59.51 58.23 58.82 16,421,970 -0.58(-0.97%)
Aug 15, 2011 58.14 59.48 58.01 59.40 19,781,768 +1.94(+3.38%)
Aug 12, 2011 57.32 58.17 56.89 57.46 22,298,944 +1.07(+1.90%)
Aug 11, 2011 55.18 57.02 54.41 56.38 51,249,056 +2.10(+3.86%)
Aug 10, 2011 55.57 56.25 53.79 54.29 30,167,440 -1.70(-3.03%)
Aug 09, 2011 56.51 56.17 52.33 55.98 35,057,792 +1.89(+3.49%)
Aug 08, 2011 56.51 57.42 53.79 54.09 38,496,728 -4.41(-7.54%)
Aug 05, 2011 58.76 59.54 56.23 58.50 29,357,942 +0.46(+0.80%)
Aug 04, 2011 60.40 60.52 57.85 58.04 34,271,124 -3.55(-5.76%)
Aug 03, 2011 62.05 62.18 60.46 61.59 20,066,546 -0.41(-0.67%)
Aug 02, 2011 62.77 63.35 61.99 62.01 17,359,624 -1.16(-1.83%)
Aug 01, 2011 63.58 63.61 62.29 63.16 15,531,804 +0.82(+1.31%)
Jul 29, 2011 62.17 63.07 61.78 62.35 16,181,747 -0.61(-0.96%)
Jul 28, 2011 63.02 63.44 62.59 62.95 11,103,738 -0.36(-0.57%)
Jul 27, 2011 64.12 64.13 63.22 63.31 12,366,336 -1.16(-1.80%)
Jul 26, 2011 64.68 65.01 64.34 64.47 8,116,369 -0.32(-0.49%)
Jul 25, 2011 64.46 65.33 64.41 64.79 10,484,902 -0.52(-0.80%)
Jul 22, 2011 65.43 65.53 65.22 65.31 9,035,468 -0.28(-0.42%)
Jul 21, 2011 64.66 65.78 64.59 65.59 13,883,405 +1.40(+2.18%)
Jul 20, 2011 64.44 64.52 64.06 64.19 8,416,820 -0.23(-0.35%)
Jul 19, 2011 63.83 64.61 63.83 64.42 11,658,131 +0.75(+1.18%)
Jul 18, 2011 63.28 63.83 63.00 63.67 11,597,098 +0.02(+0.04%)
Jul 15, 2011 63.34 63.71 63.02 63.65 16,952,854 +0.91(+1.45%)
Jul 14, 2011 63.35 63.81 62.68 62.74 12,145,267 -0.25(-0.40%)
Jul 13, 2011 62.78 63.90 62.77 62.99 11,463,752 +0.42(+0.67%)
Jul 12, 2011 62.33 63.50 62.33 62.57 15,279,649 -0.01(-0.02%)
Jul 11, 2011 62.59 62.72 62.18 62.58 11,637,791 -0.89(-1.40%)
Jul 08, 2011 63.20 63.53 62.98 63.47 10,569,085 -0.42(-0.66%)
Jul 07, 2011 63.58 64.08 63.41 63.89 13,143,760 +0.90(+1.44%)
Jul 06, 2011 62.83 63.08 62.68 62.98 10,334,126 -0.02(-0.04%)
Jul 05, 2011 62.40 63.39 62.40 63.01 12,333,180 +0.62(+0.99%)
Jul 01, 2011 61.56 62.45 61.14 62.39 10,977,632 +0.75(+1.22%)
Jun 30, 2011 61.01 61.70 60.70 61.64 12,842,833 +0.93(+1.54%)
Jun 29, 2011 60.35 60.96 59.88 60.70 12,742,798 +0.56(+0.93%)
Jun 28, 2011 59.66 60.30 59.52 60.15 10,200,331 +0.87(+1.47%)
Jun 27, 2011 58.70 59.72 58.70 59.28 11,895,384 +0.60(+1.02%)
Jun 24, 2011 59.66 59.78 58.62 58.68 13,401,675 -0.88(-1.47%)
Jun 23, 2011 59.28 59.67 58.14 59.55 21,787,690 -1.02(-1.69%)
Jun 22, 2011 60.70 61.41 60.54 60.58 11,004,796 -0.31(-0.51%)
Jun 21, 2011 60.26 61.12 60.13 60.89 14,180,504 +1.01(+1.68%)
Jun 20, 2011 59.57 59.91 59.54 59.88 10,723,106 +0.44(+0.75%)
Jun 17, 2011 60.08 60.44 59.18 59.44 20,082,934 -0.16(-0.26%)
Jun 16, 2011 58.77 59.73 58.62 59.60 12,990,667 +0.61(+1.04%)
Jun 15, 2011 59.46 59.88 58.56 58.98 16,126,119 -1.31(-2.18%)
Jun 14, 2011 59.95 60.71 59.87 60.30 12,268,399 +1.00(+1.69%)
Jun 13, 2011 59.96 60.24 58.78 59.30 13,345,992 -0.44(-0.74%)
Jun 10, 2011 60.50 60.54 59.33 59.74 15,205,638 -0.94(-1.54%)
Jun 09, 2011 60.24 61.06 60.13 60.67 9,568,094 +0.77(+1.28%)
Jun 08, 2011 59.64 60.44 59.64 59.91 11,572,394 +0.29(+0.48%)
Jun 07, 2011 60.08 60.48 59.57 59.62 11,419,780 -0.13(-0.21%)
Jun 06, 2011 60.48 60.72 59.52 59.75 11,678,312 -0.79(-1.31%)
Jun 03, 2011 59.78 60.95 59.68 60.54 12,833,910 -0.76(-1.24%)
May 24, 2011 61.05 61.97 61.05 61.30 11,345,931 +0.54(+0.89%)
May 23, 2011 60.61 61.08 60.36 60.76 12,495,761 -0.72(-1.17%)
May 20, 2011 62.06 62.22 61.00 61.48 14,628,570 -0.78(-1.25%)
May 19, 2011 62.15 62.65 61.70 62.26 12,416,652 +0.61(+0.98%)
May 18, 2011 60.49 62.01 60.04 61.65 13,673,968 +1.47(+2.44%)
May 17, 2011 60.12 60.65 59.70 60.18 14,642,903 -0.28(-0.46%)
May 16, 2011 60.68 61.43 60.32 60.46 11,365,404 -0.44(-0.72%)
May 13, 2011 61.53 61.55 60.23 60.90 15,078,754 -0.22(-0.36%)
May 12, 2011 60.45 61.45 59.72 61.12 17,514,838 +0.30(+0.49%)
May 11, 2011 61.42 61.54 60.22 60.82 17,124,060 -1.25(-2.01%)
May 10, 2011 62.05 62.42 61.41 62.07 10,816,740 +0.16(+0.26%)
May 09, 2011 61.41 62.37 61.26 61.91 11,968,284 +0.72(+1.18%)
May 06, 2011 61.46 62.12 60.67 61.19 16,046,059 +0.15(+0.25%)
May 05, 2011 61.48 61.93 60.14 61.04 20,162,726 -1.23(-1.97%)
May 04, 2011 63.06 63.06 61.68 62.26 14,955,603 -0.89(-1.40%)
May 03, 2011 63.99 64.14 62.56 63.15 13,377,495 -1.20(-1.86%)
May 02, 2011 64.18 64.42 64.00 64.34 11,015,483 -0.75(-1.15%)
Apr 29, 2011 64.52 65.19 64.10 65.09 11,358,170 +0.37(+0.58%)
Apr 28, 2011 64.88 64.89 64.28 64.72 9,991,456 -0.10(-0.15%)
Apr 27, 2011 64.90 64.93 63.97 64.81 10,093,122 +0.13(+0.20%)
Apr 26, 2011 64.15 64.73 63.74 64.68 8,964,060 +0.79(+1.24%)
Apr 25, 2011 63.78 63.94 63.45 63.89 6,719,397 -0.42(-0.66%)
Apr 21, 2011 64.38 64.38 63.93 64.31 8,301,606 +0.19(+0.30%)
Apr 20, 2011 64.06 64.44 63.65 64.12 11,227,888 +1.43(+2.29%)
Apr 19, 2011 62.15 62.96 62.02 62.69 8,399,442 +0.54(+0.86%)
Apr 18, 2011 62.42 62.45 61.29 62.15 12,103,393 -1.03(-1.64%)
Apr 15, 2011 62.76 63.34 62.06 63.19 14,916,015 +0.81(+1.30%)
Apr 14, 2011 61.45 62.62 61.34 62.38 11,914,756 +0.64(+1.03%)
Apr 13, 2011 62.34 62.53 61.46 61.74 12,179,057 -0.22(-0.36%)
Apr 12, 2011 63.33 63.46 61.55 61.96 21,545,432 -2.14(-3.34%)
Apr 11, 2011 65.27 65.37 63.98 64.10 11,098,516 -1.12(-1.71%)
Apr 08, 2011 65.04 65.39 64.91 65.22 11,323,161 +0.43(+0.66%)
Apr 07, 2011 64.84 64.89 63.94 64.79 11,798,675 +0.17(+0.26%)
Apr 06, 2011 65.32 65.39 64.50 64.63 11,592,827 -0.40(-0.61%)
Apr 05, 2011 64.38 65.31 64.37 65.03 11,003,900 +0.65(+1.02%)
Apr 04, 2011 64.54 64.57 64.15 64.37 8,013,165 -0.05(-0.08%)
Apr 01, 2011 64.41 64.70 63.94 64.43 10,926,990 +0.49(+0.77%)
Mar 31, 2011 65.01 65.22 63.85 63.93 14,154,401 -0.31(-0.48%)
Mar 30, 2011 64.24 64.24 64.24 64.24 13,297,157 +0.38(+0.60%)
Mar 29, 2011 63.07 63.93 62.76 63.86 11,715,662 +0.79(+1.25%)
Mar 28, 2011 63.28 63.70 63.07 63.07 10,129,189 -0.44(-0.69%)
Mar 25, 2011 62.88 63.65 62.68 63.51 15,109,428 +0.83(+1.33%)
Mar 24, 2011 62.97 63.00 62.41 62.68 11,769,501 -0.06(-0.09%)
Mar 23, 2011 62.29 63.00 62.12 62.74 11,453,651 +0.15(+0.24%)
Mar 22, 2011 62.67 63.01 62.52 62.59 13,469,854 +0.02(+0.04%)
Mar 21, 2011 62.39 62.57 62.31 62.56 14,772,885 +1.42(+2.32%)
Mar 18, 2011 61.48 61.84 60.88 61.14 19,127,844 +0.33(+0.55%)
Mar 17, 2011 60.00 61.01 59.72 60.81 16,790,200 +1.62(+2.74%)
Mar 16, 2011 60.46 60.71 58.66 59.19 24,893,712 -1.02(-1.70%)
Mar 15, 2011 59.72 60.67 59.55 60.21 21,283,072 +0.26(+0.43%)
Mar 14, 2011 58.98 60.07 58.90 59.95 12,371,798 +0.52(+0.87%)
Mar 11, 2011 58.35 59.92 58.05 59.44 11,559,162 +0.51(+0.86%)
Mar 10, 2011 60.36 60.36 58.46 58.93 21,108,624 -1.82(-3.00%)
Mar 09, 2011 61.37 61.67 60.61 60.75 11,944,018 -0.97(-1.57%)
Mar 08, 2011 61.51 61.88 60.34 61.72 14,991,198 +0.45(+0.74%)
Mar 07, 2011 61.93 62.31 61.27 61.27 13,829,179 -0.44(-0.71%)
Mar 04, 2011 61.93 62.32 60.96 61.71 16,568,787 +0.05(+0.08%)
Mar 03, 2011 61.76 62.20 61.45 61.66 12,678,876 +0.20(+0.33%)
Mar 02, 2011 61.29 61.84 60.78 61.46 14,014,056 +0.26(+0.42%)
Mar 01, 2011 61.90 62.45 61.17 61.20 20,628,764 -0.51(-0.82%)
Feb 28, 2011 60.83 61.82 60.77 61.71 17,165,818 +0.98(+1.62%)
Feb 25, 2011 60.49 61.04 60.28 60.73 14,331,436 +0.04(+0.07%)
Feb 24, 2011 61.32 61.51 60.40 60.68 27,694,002 -0.14(-0.23%)
Feb 23, 2011 59.79 61.82 59.79 60.83 28,834,090 +1.16(+1.94%)
Feb 22, 2011 59.02 60.74 59.02 59.67 26,434,596 +0.95(+1.62%)
Feb 18, 2011 57.94 58.77 57.71 58.72 14,897,120 +0.92(+1.60%)
Feb 17, 2011 57.43 57.90 57.34 57.79 11,124,461 +0.30(+0.53%)
Feb 16, 2011 57.53 57.70 57.15 57.49 11,413,581 +0.19(+0.33%)
Feb 15, 2011 57.44 57.60 56.90 57.30 12,822,847 -0.36(-0.63%)
Feb 14, 2011 56.80 57.79 56.80 57.66 11,773,809 +0.73(+1.27%)
Feb 11, 2011 56.73 57.37 56.61 56.94 12,411,173 -0.15(-0.26%)
Feb 10, 2011 56.60 57.25 56.52 57.09 12,348,024 +0.27(+0.48%)
Feb 09, 2011 57.70 57.49 56.49 56.81 13,974,806 -0.89(-1.53%)
Feb 08, 2011 57.78 57.85 57.33 57.70 9,673,643 +0.05(+0.08%)
Feb 07, 2011 57.43 57.99 57.42 57.65 17,378,804 +0.32(+0.57%)
Feb 04, 2011 57.22 57.46 56.98 57.33 17,836,776 +0.25(+0.43%)
Feb 03, 2011 57.01 57.52 56.53 57.08 17,796,746 +0.12(+0.22%)
Feb 02, 2011 56.30 57.17 56.30 56.96 11,198,066 +0.15(+0.27%)
Feb 01, 2011 56.45 56.96 56.18 56.80 16,857,152 +0.76(+1.36%)
Jan 31, 2011 55.40 56.19 55.12 56.04 18,917,870 +0.92(+1.67%)
Jan 28, 2011 55.78 55.99 54.86 55.12 21,069,926 -0.81(-1.46%)
Jan 27, 2011 55.82 56.06 55.67 55.93 10,675,723 +0.06(+0.12%)
Jan 26, 2011 55.72 56.06 55.24 55.87 14,970,068 +0.33(+0.60%)
Jan 25, 2011 55.36 55.75 55.11 55.54 12,576,931 -0.08(-0.15%)
Jan 24, 2011 55.43 55.80 55.29 55.62 12,342,823 +0.26(+0.47%)
Jan 21, 2011 55.12 55.46 54.96 55.36 12,592,446 +0.63(+1.15%)
Jan 20, 2011 54.39 54.82 54.06 54.73 11,037,352 -0.15(-0.28%)
Jan 19, 2011 55.27 55.32 54.65 54.88 10,274,631 -0.22(-0.41%)
Jan 18, 2011 54.87 55.34 54.86 55.11 13,099,575 +0.31(+0.56%)
Jan 14, 2011 54.38 54.83 54.20 54.80 9,424,797 +0.38(+0.71%)
Jan 13, 2011 54.32 54.66 54.18 54.42 9,692,585 -0.16(-0.29%)
Jan 12, 2011 54.52 54.81 54.43 54.58 13,289,781 +0.37(+0.68%)
Jan 11, 2011 53.64 54.30 53.61 54.21 13,276,890 +0.84(+1.57%)
Jan 10, 2011 53.69 53.82 53.20 53.37 11,610,837 -0.46(-0.86%)
Jan 07, 2011 53.71 53.90 53.29 53.83 10,757,216 +0.16(+0.30%)
Jan 06, 2011 54.17 54.21 53.29 53.67 10,546,118 -0.31(-0.57%)
Jan 05, 2011 53.67 54.35 53.43 53.98 11,281,247 -0.09(-0.17%)
Jan 04, 2011 54.48 54.59 53.85 54.07 14,422,060 -0.20(-0.37%)
Jan 03, 2011 54.11 54.53 53.90 54.28 13,216,772 +0.41(+0.76%)
Dec 31, 2010 54.06 54.19 53.72 53.87 8,728,743 -0.21(-0.38%)
Dec 30, 2010 53.91 54.28 53.81 54.07 7,041,643 +0.14(+0.25%)
Dec 29, 2010 54.04 54.54 53.93 53.94 8,982,916 +0.11(+0.20%)
Dec 28, 2010 53.32 53.97 53.20 53.83 8,583,408 +0.63(+1.19%)
Dec 27, 2010 53.42 53.48 53.15 53.20 5,315,983 -0.33(-0.62%)
Dec 23, 2010 53.07 53.66 53.02 53.53 8,643,559 +0.47(+0.88%)
Dec 22, 2010 52.91 53.11 52.73 53.07 7,220,231 +0.39(+0.74%)
Dec 21, 2010 52.74 53.02 52.51 52.68 10,106,000 +0.25(+0.48%)
Dec 20, 2010 52.52 52.89 52.29 52.42 13,604,829 +0.18(+0.35%)
Dec 17, 2010 52.45 52.52 52.00 52.24 18,350,236 -0.34(-0.64%)
Dec 16, 2010 52.00 52.67 51.86 52.58 13,207,133 +0.62(+1.19%)
Dec 15, 2010 51.96 52.32 51.91 51.96 12,888,760 -0.22(-0.42%)
Dec 14, 2010 52.29 52.51 52.03 52.17 12,422,251 +0.01(+0.01%)
Dec 13, 2010 51.78 52.51 51.66 52.17 16,787,850 +0.79(+1.54%)
Dec 10, 2010 51.34 51.41 50.91 51.38 12,546,584 +0.22(+0.44%)
Dec 09, 2010 51.23 51.35 50.67 51.15 13,681,443 +0.30(+0.59%)
Dec 08, 2010 51.07 51.24 50.55 50.85 11,720,852 -0.09(-0.19%)
Dec 07, 2010 50.72 51.14 50.60 50.95 21,272,202 +0.79(+1.58%)
Dec 06, 2010 50.05 50.30 49.88 50.15 8,775,603 +0.04(+0.08%)
Dec 03, 2010 49.88 50.18 49.80 50.11 11,395,944 +0.23(+0.46%)
Dec 02, 2010 48.82 49.98 48.72 49.88 18,293,090 +1.06(+2.18%)
Dec 01, 2010 48.50 49.13 48.26 48.82 17,988,010 +1.02(+2.14%)
Nov 30, 2010 47.60 48.18 47.50 47.80 17,567,076 -0.42(-0.88%)
Nov 29, 2010 47.99 48.44 47.47 48.22 15,364,368 -0.21(-0.44%)
Nov 26, 2010 48.67 48.74 48.28 48.44 4,725,569 -0.52(-1.06%)
Nov 24, 2010 48.50 48.96 48.96 48.96 13,638,298 +0.70(+1.44%)
Nov 23, 2010 48.68 48.70 47.91 48.26 16,104,044 -1.00(-2.04%)
Nov 22, 2010 49.28 49.34 48.44 49.26 11,509,672 -0.29(-0.58%)
Nov 19, 2010 49.41 49.56 48.89 49.55 13,774,563 +0.07(+0.14%)
Nov 18, 2010 49.02 49.58 48.97 49.48 12,857,027 +0.80(+1.65%)
Nov 17, 2010 48.65 49.07 48.47 48.68 13,294,136 -0.01(-0.02%)
Nov 16, 2010 49.32 49.34 48.37 48.69 20,528,502 -1.52(-3.02%)
Nov 15, 2010 50.19 50.32 49.66 50.21 15,806,238 +0.19(+0.39%)
Nov 12, 2010 50.03 50.11 49.50 50.01 18,073,388 -0.38(-0.76%)
Nov 11, 2010 49.76 50.45 49.76 50.40 19,298,984 +0.54(+1.08%)
Nov 10, 2010 49.04 49.89 48.73 49.86 20,143,218 +0.94(+1.93%)
Nov 09, 2010 49.12 49.33 48.64 48.91 23,225,316 -0.55(-1.11%)
Nov 08, 2010 49.53 49.76 49.05 49.46 20,156,538 -0.28(-0.56%)
Nov 05, 2010 49.59 49.94 49.20 49.75 24,801,972 -0.09(-0.19%)
Nov 04, 2010 49.27 49.94 49.10 49.84 27,837,336 +1.43(+2.95%)
Nov 03, 2010 48.39 48.66 47.95 48.41 17,154,574 +0.32(+0.67%)
Nov 02, 2010 48.21 48.26 47.84 48.09 16,263,790 +0.41(+0.86%)
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.