Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSOL Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.83 38.04 38.04 38.04 1,152,400 +0.28(+0.74%)
Dec 30, 2013 38.54 38.68 37.69 37.76 1,259,282 -0.63(-1.64%)
Dec 27, 2013 37.90 38.53 37.74 38.39 2,023,574 +0.54(+1.43%)
Dec 26, 2013 37.94 38.13 37.47 37.85 1,279,886 -0.01(-0.03%)
Dec 24, 2013 37.50 38.16 37.46 37.86 841,757 +0.35(+0.93%)
Dec 23, 2013 38.13 38.45 37.05 37.51 2,857,679 -0.33(-0.87%)
Dec 20, 2013 38.56 38.56 37.82 37.84 2,414,034 -0.56(-1.46%)
Dec 19, 2013 37.45 38.59 37.35 38.40 2,630,312 +0.84(+2.24%)
Dec 18, 2013 37.27 37.59 36.75 37.56 2,175,145 +0.13(+0.35%)
Dec 17, 2013 37.27 37.51 36.63 37.43 1,791,866 +0.15(+0.40%)
Dec 16, 2013 37.25 37.84 37.25 37.28 1,862,150 +0.10(+0.27%)
Dec 13, 2013 36.94 37.25 36.65 37.18 1,340,742 +0.34(+0.92%)
Dec 12, 2013 36.96 37.32 36.60 36.84 1,517,132 -0.13(-0.35%)
Dec 11, 2013 37.80 38.00 36.84 36.97 2,083,424 -0.96(-2.53%)
Dec 10, 2013 36.68 38.27 36.68 37.93 2,978,659 +0.83(+2.24%)
Dec 09, 2013 36.59 37.34 36.55 37.10 2,274,665 +0.51(+1.39%)
Dec 06, 2013 37.59 37.95 36.34 36.59 1,659,720 -0.69(-1.85%)
Dec 05, 2013 36.75 37.60 36.52 37.28 2,664,686 +0.53(+1.44%)
Dec 04, 2013 36.40 37.09 36.35 36.75 1,787,388 +0.27(+0.74%)
Dec 03, 2013 35.93 36.98 35.88 36.48 2,302,671 +0.32(+0.88%)
Dec 02, 2013 35.71 36.47 35.35 36.16 2,271,923 +0.58(+1.63%)
Nov 29, 2013 35.53 35.97 35.10 35.58 1,226,907 +0.14(+0.40%)
Nov 27, 2013 35.11 35.90 34.93 35.44 2,789,669 +0.36(+1.03%)
Nov 26, 2013 34.89 35.41 34.62 35.08 2,023,103 +0.06(+0.17%)
Nov 25, 2013 35.33 35.36 34.81 35.02 1,455,770 -0.29(-0.82%)
Nov 22, 2013 34.77 35.50 34.40 35.31 2,019,900 +0.74(+2.14%)
Nov 21, 2013 34.64 34.98 34.36 34.57 1,896,016 +0.00(+0.00%)
Nov 20, 2013 34.46 34.95 34.26 34.57 1,817,291 +0.27(+0.79%)
Nov 19, 2013 34.49 34.78 33.67 34.30 2,242,390 -0.26(-0.75%)
Nov 18, 2013 35.67 35.81 34.33 34.56 3,272,525 -1.42(-3.95%)
Nov 15, 2013 35.87 36.47 35.59 35.98 2,776,887 +0.30(+0.84%)
Nov 14, 2013 35.93 36.17 35.15 35.68 1,718,268 -0.34(-0.94%)
Nov 13, 2013 35.18 36.02 34.96 36.02 1,784,044 +0.53(+1.49%)
Nov 12, 2013 35.72 36.03 35.31 35.49 1,544,066 -0.70(-1.93%)
Nov 11, 2013 36.32 36.72 36.09 36.19 1,334,322 -0.22(-0.60%)
Nov 08, 2013 35.78 36.68 35.74 36.41 2,586,782 +0.68(+1.90%)
Nov 07, 2013 36.14 36.42 35.23 35.73 2,741,078 -0.24(-0.67%)
Nov 06, 2013 36.81 37.08 35.53 35.97 2,291,183 -0.79(-2.15%)
Nov 05, 2013 37.47 37.49 36.66 36.76 2,430,537 -1.00(-2.65%)
Nov 04, 2013 37.05 38.27 36.54 37.76 3,830,570 +1.12(+3.06%)
Nov 01, 2013 36.86 36.91 35.71 36.64 4,122,239 +0.14(+0.38%)
Oct 31, 2013 37.28 37.50 36.40 36.50 4,081,085 -0.34(-0.92%)
Oct 30, 2013 37.50 38.24 36.40 36.84 3,611,341 -0.90(-2.38%)
Oct 29, 2013 38.08 38.95 36.83 37.74 4,375,930 -0.21(-0.55%)
Oct 28, 2013 36.96 38.75 36.50 37.95 10,521,277 -0.19(-0.50%)
Oct 25, 2013 38.37 38.40 37.87 38.14 1,753,296 -0.10(-0.26%)
Oct 24, 2013 37.93 38.47 37.58 38.24 1,500,952 +0.53(+1.41%)
Oct 23, 2013 37.96 38.00 37.14 37.71 2,729,890 -0.66(-1.72%)
Oct 22, 2013 38.37 38.90 38.02 38.37 2,137,007 +0.38(+1.00%)
Oct 21, 2013 38.12 38.45 37.37 37.99 2,494,772 -0.01(-0.03%)
Oct 18, 2013 38.15 38.27 37.64 38.00 2,449,504 +0.23(+0.61%)
Oct 17, 2013 37.72 38.39 37.38 37.77 2,296,634 +0.02(+0.05%)
Oct 16, 2013 38.63 38.89 37.41 37.75 3,453,777 -0.60(-1.56%)
Oct 15, 2013 38.32 38.85 37.99 38.35 3,326,848 -0.07(-0.18%)
Oct 14, 2013 37.91 38.74 37.56 38.42 3,333,342 +0.25(+0.65%)
Oct 11, 2013 36.57 39.23 36.24 38.17 10,227,027 +1.38(+3.75%)
Oct 10, 2013 35.49 36.87 35.37 36.79 3,937,122 +1.72(+4.90%)
Oct 09, 2013 35.19 35.40 34.93 35.07 1,860,322 -0.03(-0.09%)
Oct 08, 2013 35.40 36.11 34.97 35.10 2,091,428 -0.23(-0.65%)
Oct 07, 2013 35.85 36.11 35.33 35.33 1,760,793 -1.00(-2.75%)
Oct 04, 2013 35.44 36.58 35.34 36.33 2,963,046 +0.91(+2.57%)
Oct 03, 2013 34.53 35.52 34.44 35.42 3,364,517 +0.89(+2.58%)
Oct 02, 2013 33.76 34.57 33.56 34.53 1,773,537 +0.54(+1.59%)
Oct 01, 2013 33.54 34.01 33.23 33.99 3,026,654 +0.34(+1.01%)
Sep 30, 2013 33.02 34.03 32.96 33.65 2,190,991 +0.15(+0.45%)
Sep 27, 2013 34.15 34.24 33.33 33.50 1,786,350 -0.27(-0.80%)
Sep 26, 2013 33.87 34.25 33.62 33.77 1,260,312 +0.20(+0.60%)
Sep 25, 2013 34.24 34.32 33.49 33.57 2,363,882 -0.57(-1.67%)
Sep 24, 2013 34.74 34.79 34.02 34.14 2,472,682 -0.62(-1.78%)
Sep 23, 2013 34.66 35.34 34.62 34.76 1,258,943 -0.13(-0.37%)
Sep 20, 2013 35.33 35.34 34.50 34.89 2,181,113 -0.45(-1.27%)
Sep 19, 2013 35.60 36.56 35.26 35.34 2,818,134 -0.22(-0.62%)
Sep 18, 2013 34.48 35.93 34.14 35.56 1,839,150 +1.10(+3.19%)
Sep 17, 2013 33.95 34.81 33.94 34.46 1,713,469 +0.55(+1.62%)
Sep 16, 2013 34.36 34.29 33.88 33.91 1,363,696 +0.11(+0.33%)
Sep 13, 2013 34.50 34.58 33.69 33.80 1,489,730 -0.76(-2.20%)
Sep 12, 2013 34.90 35.17 34.53 34.56 1,834,666 -0.61(-1.73%)
Sep 11, 2013 34.48 35.29 33.92 35.17 1,589,575 +0.69(+2.00%)
Sep 10, 2013 34.86 34.95 34.14 34.48 1,357,068 -0.23(-0.66%)
Sep 09, 2013 33.60 34.76 33.60 34.71 1,875,108 +1.26(+3.77%)
Sep 06, 2013 33.47 33.88 33.01 33.45 1,420,520 +0.14(+0.42%)
Sep 05, 2013 32.64 33.71 32.61 33.31 1,517,132 +0.64(+1.96%)
Sep 04, 2013 31.99 32.70 31.61 32.67 1,376,049 +0.62(+1.93%)
Sep 03, 2013 31.82 32.37 31.78 32.05 1,634,172 +0.82(+2.63%)
Aug 30, 2013 31.19 31.51 31.07 31.23 1,188,716 +0.01(+0.03%)
Aug 29, 2013 32.06 32.12 31.09 31.22 1,740,476 -0.89(-2.77%)
Aug 28, 2013 31.89 32.13 31.61 32.11 1,760,993 +0.21(+0.66%)
Aug 27, 2013 32.60 32.68 31.86 31.90 2,048,504 -1.18(-3.57%)
Aug 26, 2013 33.26 33.98 33.00 33.08 1,563,309 -0.15(-0.45%)
Aug 23, 2013 32.91 33.38 32.72 33.23 1,314,134 +0.45(+1.37%)
Aug 22, 2013 31.73 33.06 31.67 32.78 1,763,119 +1.30(+4.13%)
Aug 21, 2013 31.52 31.91 31.28 31.48 1,578,653 -0.25(-0.79%)
Aug 20, 2013 30.25 32.01 30.24 31.73 2,094,638 +1.48(+4.89%)
Aug 19, 2013 30.75 30.81 30.18 30.25 1,082,656 -0.50(-1.63%)
Aug 16, 2013 31.17 31.23 30.44 30.75 1,990,933 -0.59(-1.88%)
Aug 15, 2013 31.06 31.57 30.85 31.34 1,114,852 -0.18(-0.57%)
Aug 14, 2013 31.33 31.86 31.31 31.52 1,445,880 +0.17(+0.54%)
Aug 13, 2013 31.96 31.96 31.14 31.35 1,011,212 -0.23(-0.73%)
Aug 12, 2013 32.05 32.51 31.50 31.58 1,711,460 -0.48(-1.50%)
Aug 09, 2013 30.93 32.27 30.84 32.06 1,858,469 +1.23(+3.99%)
Aug 08, 2013 30.63 31.22 30.33 30.83 1,754,915 +0.46(+1.51%)
Aug 07, 2013 30.98 31.00 30.32 30.37 1,454,677 -0.78(-2.50%)
Aug 06, 2013 31.00 31.43 30.86 31.15 2,234,941 -0.13(-0.42%)
Aug 05, 2013 30.90 31.42 30.83 31.28 2,031,349 +0.26(+0.84%)
Aug 02, 2013 31.17 31.18 30.77 31.02 1,871,113 -0.17(-0.55%)
Aug 01, 2013 31.20 31.54 31.02 31.19 1,843,144 +0.16(+0.52%)
Jul 31, 2013 31.28 31.59 30.93 31.03 3,061,584 +0.00(+0.00%)
Jul 30, 2013 31.18 31.30 30.84 31.03 2,358,048 -0.20(-0.64%)
Jul 29, 2013 31.10 31.36 30.98 31.23 3,325,231 -0.12(-0.38%)
Jul 26, 2013 30.37 31.39 30.04 31.35 4,324,579 +0.86(+2.82%)
Jul 25, 2013 28.83 30.65 28.83 30.49 6,465,336 +2.19(+7.74%)
Jul 24, 2013 29.26 29.26 28.15 28.30 2,597,362 -0.95(-3.25%)
Jul 23, 2013 29.16 29.70 28.89 29.25 2,031,814 +0.47(+1.63%)
Jul 22, 2013 29.10 29.19 28.59 28.78 1,714,377 -0.23(-0.79%)
Jul 19, 2013 29.41 29.65 28.90 29.01 2,535,848 -0.52(-1.76%)
Jul 18, 2013 28.82 30.13 28.82 29.53 3,249,231 +0.86(+2.98%)
Jul 17, 2013 28.59 28.91 28.35 28.68 2,263,985 +0.07(+0.26%)
Jul 16, 2013 28.24 28.61 28.09 28.60 2,343,742 +0.53(+1.89%)
Jul 15, 2013 27.71 28.23 27.60 28.07 2,362,110 +0.40(+1.45%)
Jul 12, 2013 28.07 28.38 27.34 27.67 1,598,980 -0.56(-1.98%)
Jul 11, 2013 27.86 28.50 27.86 28.23 2,190,504 +0.89(+3.26%)
Jul 10, 2013 27.91 28.15 27.16 27.34 2,036,299 -0.49(-1.76%)
Jul 09, 2013 27.82 28.09 27.61 27.83 1,997,205 +0.27(+0.98%)
Jul 08, 2013 26.67 27.77 26.60 27.56 2,743,558 +1.05(+3.96%)
Jul 05, 2013 26.61 26.72 26.25 26.51 1,423,324 -0.05(-0.19%)
Jul 03, 2013 26.94 26.94 26.31 26.56 2,224,809 -0.56(-2.06%)
Jul 02, 2013 27.46 27.93 26.81 27.12 3,247,604 -0.39(-1.42%)
Jul 01, 2013 27.19 27.90 27.01 27.51 2,461,951 +0.41(+1.51%)
Jun 28, 2013 27.25 27.59 26.84 27.10 2,437,856 -0.25(-0.91%)
Jun 27, 2013 27.39 27.86 27.12 27.35 3,320,999 +0.25(+0.92%)
Jun 26, 2013 28.04 28.16 27.02 27.10 4,002,288 -0.83(-2.97%)
Jun 25, 2013 28.38 28.46 26.96 27.93 5,387,896 -0.12(-0.43%)
Jun 24, 2013 29.49 29.56 27.28 28.05 5,613,734 -1.74(-5.84%)
Jun 21, 2013 30.36 30.45 29.75 29.79 3,387,717 -0.35(-1.16%)
Jun 20, 2013 30.74 30.83 29.98 30.14 3,092,240 -1.00(-3.21%)
Jun 19, 2013 31.83 32.08 31.08 31.14 1,773,231 -0.80(-2.50%)
Jun 18, 2013 31.98 32.55 31.67 31.94 2,432,726 -0.02(-0.06%)
Jun 17, 2013 32.15 32.49 31.65 31.96 1,835,457 +0.01(+0.03%)
Jun 14, 2013 32.52 32.55 31.30 31.95 1,653,276 -0.49(-1.51%)
Jun 13, 2013 31.73 32.56 31.56 32.44 1,275,344 +0.63(+1.98%)
Jun 12, 2013 32.63 32.66 31.59 31.81 2,829,828 -0.54(-1.67%)
Jun 11, 2013 33.08 33.08 32.26 32.35 2,224,349 -1.14(-3.40%)
Jun 10, 2013 33.64 33.76 33.07 33.49 1,249,865 -0.14(-0.42%)
Jun 07, 2013 33.52 33.73 33.10 33.63 1,628,398 +0.14(+0.42%)
Jun 06, 2013 33.72 33.86 33.11 33.49 1,287,135 -0.21(-0.62%)
Jun 05, 2013 34.10 34.24 33.63 33.70 1,640,523 -0.58(-1.69%)
Jun 04, 2013 34.67 35.20 33.83 34.28 1,386,210 -0.46(-1.32%)
Jun 03, 2013 34.91 35.35 34.21 34.74 1,713,507 +0.06(+0.17%)
May 31, 2013 35.15 35.37 34.68 34.68 2,250,767 -0.76(-2.14%)
May 30, 2013 35.25 35.62 34.40 35.44 2,882,816 +0.25(+0.71%)
May 29, 2013 35.39 35.96 34.84 35.19 1,965,806 -0.39(-1.10%)
May 28, 2013 35.93 36.14 35.26 35.58 1,652,419 +0.12(+0.34%)
May 24, 2013 35.34 35.97 35.33 35.46 1,565,952 -0.22(-0.62%)
May 23, 2013 34.63 35.78 34.37 35.68 2,430,192 +0.42(+1.19%)
May 22, 2013 35.60 36.31 34.98 35.26 2,168,492 -0.18(-0.51%)
May 21, 2013 35.27 36.22 34.98 35.44 2,298,860 +0.38(+1.08%)
May 20, 2013 34.08 35.50 34.01 35.06 1,973,655 +1.09(+3.21%)
May 17, 2013 33.75 34.20 33.55 33.97 1,520,741 +0.33(+0.98%)
May 16, 2013 33.72 34.59 33.52 33.64 1,900,803 -0.32(-0.94%)
May 15, 2013 33.70 34.33 33.41 33.96 1,584,930 -0.09(-0.26%)
May 13, 2013 34.71 34.75 33.87 34.05 2,649,939 -0.80(-2.30%)
May 10, 2013 34.99 35.31 34.17 34.85 1,841,465 -0.26(-0.74%)
May 09, 2013 35.55 35.77 34.77 35.11 2,637,858 -0.68(-1.90%)
May 08, 2013 34.85 35.86 34.66 35.79 2,896,446 +0.92(+2.64%)
May 07, 2013 35.43 35.64 34.76 34.87 1,822,857 -0.52(-1.47%)
May 06, 2013 35.55 35.75 35.21 35.39 2,044,412 -0.19(-0.53%)
May 03, 2013 35.20 35.85 34.89 35.58 2,518,711 +0.69(+1.98%)
May 02, 2013 34.46 35.17 34.08 34.89 4,138,619 +1.40(+4.18%)
May 01, 2013 33.32 33.92 32.73 33.49 2,178,618 -0.15(-0.45%)
Apr 30, 2013 33.21 33.84 32.56 33.64 2,658,870 +0.38(+1.14%)
Apr 29, 2013 32.72 33.40 32.40 33.26 2,197,538 +0.74(+2.28%)
Apr 26, 2013 32.99 32.99 32.41 32.52 2,174,624 -0.47(-1.42%)
Apr 25, 2013 33.35 34.03 32.13 32.99 3,561,522 -0.37(-1.11%)
Apr 24, 2013 32.36 33.76 32.27 33.36 2,541,639 +1.20(+3.73%)
Apr 23, 2013 32.68 33.04 31.93 32.16 2,765,285 -0.45(-1.38%)
Apr 22, 2013 32.52 32.72 31.75 32.61 1,542,800 +0.33(+1.02%)
Apr 19, 2013 33.38 33.65 31.80 32.28 2,201,163 -0.90(-2.71%)
Apr 18, 2013 31.58 33.73 31.12 33.18 4,029,817 +1.85(+5.90%)
Apr 17, 2013 31.89 32.08 30.79 31.33 2,619,751 -0.99(-3.06%)
Apr 16, 2013 32.68 32.93 31.62 32.32 1,986,307 +0.09(+0.28%)
Apr 15, 2013 33.09 33.48 32.10 32.23 2,687,163 -1.34(-3.99%)
Apr 12, 2013 34.41 34.50 32.72 33.57 2,314,992 -0.30(-0.89%)
Apr 11, 2013 33.73 33.91 33.31 33.87 1,940,591 +0.09(+0.27%)
Apr 10, 2013 33.61 34.03 33.26 33.78 1,540,859 +0.21(+0.63%)
Apr 09, 2013 33.27 34.10 33.13 33.57 1,613,352 +0.34(+1.02%)
Apr 08, 2013 32.94 33.35 32.66 33.23 1,301,641 +0.24(+0.73%)
Apr 05, 2013 31.50 33.23 31.50 32.99 2,679,076 +0.99(+3.09%)
Apr 04, 2013 32.37 32.69 31.65 32.00 1,839,543 -0.42(-1.30%)
Apr 03, 2013 32.54 33.11 32.04 32.42 2,130,194 -0.04(-0.12%)
Apr 02, 2013 32.65 32.67 32.17 32.46 2,101,112 -0.07(-0.22%)
Apr 01, 2013 33.73 33.81 32.41 32.53 2,887,226 -1.12(-3.33%)
Mar 28, 2013 34.40 34.40 33.55 33.65 2,542,235 -0.79(-2.29%)
Mar 27, 2013 33.11 34.55 32.81 34.44 3,410,182 +0.99(+2.96%)
Mar 26, 2013 33.92 34.09 32.87 33.45 1,950,633 -0.21(-0.62%)
Mar 25, 2013 33.77 33.89 33.37 33.66 1,284,785 +0.00(+0.00%)
Mar 22, 2013 33.99 34.22 33.29 33.66 1,586,874 -0.11(-0.33%)
Mar 21, 2013 34.07 34.79 33.77 33.77 1,669,196 -0.51(-1.49%)
Mar 20, 2013 34.23 34.38 33.49 34.28 1,706,913 +0.19(+0.56%)
Mar 19, 2013 34.79 34.96 33.44 34.09 3,727,729 -0.70(-2.01%)
Mar 18, 2013 33.35 35.23 33.28 34.79 4,329,771 +0.88(+2.60%)
Mar 15, 2013 33.65 34.33 33.47 33.91 3,006,731 +0.20(+0.59%)
Mar 14, 2013 32.46 33.72 32.06 33.71 2,956,495 +1.27(+3.91%)
Mar 13, 2013 32.61 32.98 32.20 32.44 1,503,658 -0.13(-0.40%)
Mar 12, 2013 32.66 32.96 32.30 32.57 1,756,894 -0.16(-0.49%)
Mar 11, 2013 32.51 32.99 32.13 32.73 3,164,458 +0.61(+1.90%)
Mar 08, 2013 31.62 32.36 31.12 32.12 2,774,781 +0.74(+2.36%)
Mar 07, 2013 30.30 31.46 30.08 31.38 4,359,318 +1.01(+3.33%)
Mar 06, 2013 30.31 30.52 30.00 30.37 2,563,721 +0.16(+0.53%)
Mar 05, 2013 30.29 30.74 29.78 30.21 3,091,551 +0.21(+0.70%)
Mar 04, 2013 30.12 30.72 29.59 30.00 3,380,648 -0.64(-2.09%)
Mar 01, 2013 31.96 31.97 30.38 30.64 3,317,008 -1.51(-4.70%)
Feb 28, 2013 31.92 32.61 31.87 32.15 1,724,718 -0.02(-0.06%)
Feb 27, 2013 31.25 32.33 31.24 32.17 1,536,105 +0.76(+2.42%)
Feb 26, 2013 31.33 31.50 30.65 31.41 1,443,197 +0.25(+0.80%)
Feb 25, 2013 32.91 32.93 31.15 31.16 2,803,511 -1.35(-4.15%)
Feb 22, 2013 32.92 32.92 32.19 32.51 2,529,288 -0.15(-0.46%)
Feb 21, 2013 32.69 33.30 32.54 32.66 2,287,057 -0.29(-0.88%)
Feb 20, 2013 34.24 34.24 32.88 32.95 2,133,135 -1.43(-4.16%)
Feb 19, 2013 34.08 34.50 33.76 34.38 2,361,350 +0.30(+0.88%)
Feb 15, 2013 34.03 34.23 33.62 34.08 4,467,060 -0.04(-0.12%)
Feb 14, 2013 32.96 34.26 32.94 34.12 3,593,622 +1.11(+3.36%)
Feb 13, 2013 32.60 33.36 32.55 33.01 1,695,262 +0.26(+0.79%)
Feb 12, 2013 32.95 33.40 32.42 32.75 3,174,697 -0.02(-0.06%)
Feb 11, 2013 31.77 33.18 31.66 32.77 5,786,041 +1.04(+3.28%)
Feb 08, 2013 30.92 31.89 30.83 31.73 2,368,007 +0.90(+2.92%)
Feb 07, 2013 31.24 31.39 30.50 30.83 1,605,623 -0.48(-1.53%)
Feb 06, 2013 30.72 31.63 30.66 31.31 1,913,383 +0.52(+1.69%)
Feb 04, 2013 31.09 31.55 30.72 30.79 2,626,514 -0.64(-2.04%)
Feb 01, 2013 31.59 31.70 30.55 31.43 3,944,005 +0.09(+0.29%)
Jan 31, 2013 32.75 33.12 30.56 31.34 3,766,084 +0.19(+0.61%)
Jan 30, 2013 31.83 32.15 31.03 31.15 2,208,196 -0.67(-2.11%)
Jan 29, 2013 31.11 32.07 31.11 31.82 2,484,132 +0.71(+2.28%)
Jan 28, 2013 32.05 32.18 30.91 31.11 1,976,656 -0.97(-3.02%)
Jan 25, 2013 32.20 32.21 31.65 32.08 1,762,292 -0.09(-0.28%)
Jan 24, 2013 32.30 32.99 31.89 32.17 2,248,510 -0.13(-0.40%)
Jan 23, 2013 32.52 32.99 32.25 32.30 2,037,482 -0.44(-1.34%)
Jan 22, 2013 31.78 32.88 31.55 32.74 3,206,191 +0.86(+2.70%)
Jan 18, 2013 30.98 31.94 30.89 31.88 7,375,734 +1.29(+4.22%)
Jan 17, 2013 30.50 30.91 30.23 30.59 2,654,570 +0.30(+0.99%)
Jan 16, 2013 30.58 30.60 30.10 30.29 2,387,693 -0.31(-1.01%)
Jan 15, 2013 29.70 30.64 29.42 30.60 5,147,293 +0.69(+2.31%)
Jan 14, 2013 30.19 30.41 29.76 29.91 2,552,818 -0.28(-0.93%)
Jan 11, 2013 30.89 31.08 29.78 30.19 5,440,417 -0.71(-2.30%)
Jan 10, 2013 31.18 31.32 30.60 30.90 2,608,164 +0.07(+0.23%)
Jan 09, 2013 31.27 31.50 30.51 30.83 3,073,113 -0.44(-1.41%)
Jan 08, 2013 31.70 31.78 30.86 31.27 2,244,143 -0.51(-1.60%)
Jan 07, 2013 32.06 32.20 31.58 31.78 2,499,868 -0.65(-2.00%)
Jan 04, 2013 31.94 32.53 31.89 32.43 2,302,649 +0.50(+1.57%)
Jan 03, 2013 31.00 32.28 30.79 31.93 2,940,833 +0.92(+2.97%)
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.