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

Tesoro Petroleum Co (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 (%)
Mar 31, 2009 13.63 13.88 13.39 13.47 7,277,780 +0.24(+1.81%)
Mar 30, 2009 14.01 14.07 12.79 13.23 8,681,853 -3.13(-19.13%)
Mar 26, 2009 15.01 16.68 15.01 16.36 11,255,785 +1.58(+10.69%)
Mar 25, 2009 14.72 15.25 14.32 14.78 5,825,619 +0.25(+1.72%)
Mar 24, 2009 14.70 15.11 14.31 14.53 7,308,735 -0.58(-3.84%)
Mar 23, 2009 14.59 15.11 14.50 15.11 6,584,615 +1.16(+8.32%)
Mar 20, 2009 15.06 15.14 13.79 13.95 6,434,976 -1.27(-8.33%)
Mar 19, 2009 14.90 15.60 14.65 15.22 8,699,124 +0.91(+6.34%)
Mar 18, 2009 13.89 14.51 13.32 14.31 11,125,633 +0.64(+4.68%)
Mar 17, 2009 13.34 13.68 12.98 13.67 4,130,201 +0.38(+2.86%)
Mar 16, 2009 12.83 13.67 12.83 13.29 5,625,548 +0.49(+3.83%)
Mar 13, 2009 12.95 13.28 12.46 12.80 0 -0.09(-0.70%)
Mar 12, 2009 12.78 13.03 12.38 12.89 6,153,023 +0.10(+0.78%)
Mar 11, 2009 12.90 13.33 12.44 12.79 6,160,333 -0.08(-0.62%)
Mar 10, 2009 12.71 13.52 12.61 12.87 7,220,781 +0.42(+3.37%)
Mar 09, 2009 11.88 13.10 11.75 12.45 7,495,961 +0.22(+1.80%)
Mar 06, 2009 12.64 12.84 11.93 12.23 0 -0.35(-2.78%)
Mar 05, 2009 13.35 13.69 12.24 12.58 9,069,488 -1.21(-8.77%)
Mar 04, 2009 13.96 14.23 13.65 13.79 7,578,871 +0.44(+3.30%)
Mar 02, 2009 14.00 14.23 13.24 13.35 6,642,498 -1.41(-9.55%)
Feb 27, 2009 14.95 15.49 14.27 14.76 0 -0.61(-3.97%)
Feb 26, 2009 15.44 15.66 14.90 15.37 7,940,403 +0.19(+1.25%)
Feb 25, 2009 14.74 15.70 14.38 15.18 10,220,641 +0.29(+1.95%)
Feb 24, 2009 14.26 15.10 14.05 14.89 7,398,918 +0.65(+4.56%)
Feb 23, 2009 14.26 14.72 13.87 14.24 11,723,545 +0.11(+0.78%)
Feb 20, 2009 15.29 15.47 13.12 14.13 14,026,542 -2.07(-12.78%)
Feb 19, 2009 16.96 17.60 15.92 16.20 9,700,061 -0.56(-3.34%)
Feb 18, 2009 17.59 17.74 16.22 16.76 10,390,963 -0.81(-4.61%)
Feb 17, 2009 17.88 18.11 17.17 17.57 7,832,187 -0.96(-5.18%)
Feb 13, 2009 19.00 19.15 18.44 18.53 6,950,930 -0.58(-3.04%)
Feb 12, 2009 17.30 19.16 17.25 19.11 11,984,801 +1.43(+8.09%)
Feb 11, 2009 17.95 18.16 17.14 17.68 6,952,513 +0.12(+0.68%)
Feb 10, 2009 18.59 18.88 17.32 17.56 7,201,586 -0.92(-4.98%)
Feb 09, 2009 17.94 18.83 17.81 18.48 6,624,360 +0.77(+4.35%)
Feb 06, 2009 17.09 17.85 17.01 17.71 7,043,887 +0.58(+3.39%)
Feb 05, 2009 17.62 18.00 16.96 17.13 11,125,951 -0.58(-3.27%)
Feb 04, 2009 17.53 18.30 17.24 17.71 11,104,400 +0.50(+2.91%)
Feb 03, 2009 16.59 17.56 16.32 17.21 9,568,886 +0.92(+5.65%)
Feb 02, 2009 16.92 16.95 16.02 16.29 9,847,299 -0.94(-5.46%)
Jan 30, 2009 17.23 17.37 16.43 17.23 0 +0.15(+0.88%)
Jan 29, 2009 16.50 17.45 16.30 17.08 10,019,786 +0.13(+0.77%)
Jan 28, 2009 16.24 17.25 15.76 16.95 11,115,164 +0.96(+6.00%)
Jan 27, 2009 16.05 16.27 15.17 15.99 7,678,044 -0.43(-2.62%)
Jan 26, 2009 15.71 16.69 15.46 16.42 11,094,065 +0.93(+6.00%)
Jan 23, 2009 14.32 15.77 14.25 15.49 7,307,913 +0.74(+5.02%)
Jan 22, 2009 14.99 15.30 14.35 14.75 9,193,077 -0.59(-3.85%)
Jan 21, 2009 15.30 15.94 15.01 15.34 10,528,311 +0.32(+2.13%)
Jan 20, 2009 15.68 16.21 14.95 15.02 13,101,098 -0.89(-5.59%)
Jan 16, 2009 14.72 16.01 14.54 15.91 0 +1.48(+10.26%)
Jan 15, 2009 13.81 14.85 13.11 14.43 10,358,477 +0.66(+4.79%)
Jan 14, 2009 14.40 14.59 13.29 13.77 11,675,234 -0.96(-6.52%)
Jan 13, 2009 14.51 14.98 14.18 14.73 8,340,021 +0.31(+2.15%)
Jan 12, 2009 14.59 14.60 14.09 14.42 5,852,771 -0.30(-2.04%)
Jan 09, 2009 14.96 14.97 14.26 14.72 6,860,701 -0.20(-1.34%)
Jan 08, 2009 13.80 14.95 13.76 14.92 8,221,590 +0.93(+6.65%)
Jan 07, 2009 14.39 14.65 13.76 13.99 7,777,856 -0.71(-4.83%)
Jan 06, 2009 14.64 14.98 14.27 14.70 11,626,523 +0.33(+2.30%)
Jan 05, 2009 13.62 14.64 13.42 14.37 11,642,407 +0.58(+4.21%)
Jan 02, 2009 13.05 13.94 13.05 13.79 0 +0.62(+4.71%)
Jan 01, 2009 13.44 13.61 12.85 13.17 0 +0.00(+0.00%)
Dec 31, 2008 13.44 13.61 12.85 13.17 5,864,221 -0.37(-2.73%)
Dec 30, 2008 12.72 13.57 12.51 13.54 7,005,065 +0.88(+6.95%)
Dec 29, 2008 12.18 12.76 12.15 12.66 4,116,745 +0.61(+5.06%)
Dec 26, 2008 11.98 12.15 11.76 12.05 2,595,419 +0.14(+1.18%)
Dec 24, 2008 11.16 12.08 10.87 11.91 3,643,575 +0.68(+6.06%)
Dec 23, 2008 10.70 11.29 10.38 11.23 4,945,341 +0.69(+6.55%)
Dec 22, 2008 11.65 11.65 10.17 10.54 5,231,443 -1.07(-9.22%)
Dec 19, 2008 11.10 11.62 11.01 11.61 6,875,608 +0.64(+5.83%)
Dec 18, 2008 11.34 11.81 10.79 10.97 8,690,780 -0.25(-2.23%)
Dec 17, 2008 9.900 11.47 9.850 11.22 10,336,644 +1.23(+12.31%)
Dec 16, 2008 9.370 10.02 9.370 9.990 5,659,522 +0.79(+8.59%)
Dec 15, 2008 9.450 9.773 9.010 9.200 5,262,979 +0.11(+1.21%)
Dec 12, 2008 8.920 9.350 8.580 9.090 5,558,876 -0.19(-2.05%)
Dec 11, 2008 9.490 9.690 9.060 9.280 6,307,889 -0.08(-0.85%)
Dec 10, 2008 9.250 9.530 8.800 9.360 6,478,921 +0.43(+4.82%)
Dec 09, 2008 8.560 9.250 8.520 8.930 7,099,409 +0.23(+2.64%)
Dec 08, 2008 8.480 8.850 8.420 8.700 5,633,868 +0.52(+6.36%)
Dec 05, 2008 7.650 8.250 7.220 8.180 7,220,238 +0.35(+4.47%)
Dec 04, 2008 8.490 8.800 7.610 7.830 8,413,282 -0.78(-9.06%)
Dec 03, 2008 8.230 8.750 8.130 8.610 8,510,182 +0.19(+2.26%)
Dec 02, 2008 8.140 8.460 7.880 8.420 6,880,978 +0.53(+6.72%)
Dec 01, 2008 8.980 8.980 7.860 7.890 6,751,370 -1.30(-14.15%)
Nov 28, 2008 8.970 9.220 8.680 9.190 1,816,082 +0.10(+1.10%)
Nov 26, 2008 8.260 9.170 7.990 9.090 7,153,903 +0.79(+9.52%)
Nov 25, 2008 8.760 8.780 8.010 8.300 9,014,811 -0.23(-2.70%)
Nov 24, 2008 8.100 8.750 7.770 8.530 6,949,245 +0.67(+8.52%)
Nov 21, 2008 7.200 7.900 6.770 7.860 9,863,810 +1.06(+15.59%)
Nov 20, 2008 8.310 8.330 6.710 6.800 10,351,480 -1.69(-19.91%)
Nov 19, 2008 9.750 9.810 8.490 8.490 7,829,953 -1.31(-13.37%)
Nov 18, 2008 9.640 10.30 9.270 9.800 9,021,134 +0.27(+2.83%)
Nov 17, 2008 10.00 10.36 9.520 9.530 6,480,597 -0.72(-7.02%)
Nov 14, 2008 9.900 10.99 9.630 10.25 0 +0.05(+0.49%)
Nov 13, 2008 9.180 10.24 8.510 10.20 6,990,668 +1.00(+10.87%)
Nov 12, 2008 9.820 10.15 9.040 9.200 5,946,698 -0.90(-8.91%)
Nov 11, 2008 10.01 10.33 9.590 10.10 6,752,350 -0.46(-4.36%)
Nov 10, 2008 9.970 10.56 9.850 10.56 11,085,921 +0.87(+8.98%)
Nov 07, 2008 9.320 9.800 9.230 9.690 8,883,545 +0.51(+5.56%)
Nov 06, 2008 9.240 9.430 8.620 9.180 14,084,443 -0.05(-0.54%)
Nov 05, 2008 10.19 11.05 9.140 9.230 18,826,218 -1.41(-13.25%)
Nov 04, 2008 10.05 10.72 9.880 10.64 9,339,675 +0.86(+8.79%)
Nov 03, 2008 9.900 10.27 9.730 9.780 9,283,787 +0.11(+1.14%)
Oct 31, 2008 9.820 10.40 9.490 9.670 22,982,264 -0.28(-2.81%)
Oct 30, 2008 10.66 11.04 9.460 9.950 16,311,260 +0.05(+0.51%)
Oct 29, 2008 9.830 10.58 9.440 9.900 8,771,386 +0.29(+3.02%)
Oct 28, 2008 9.090 9.780 8.350 9.610 10,100,961 +1.01(+11.74%)
Oct 27, 2008 8.670 9.100 8.470 8.600 6,819,857 -0.38(-4.23%)
Oct 24, 2008 8.420 9.790 8.420 8.980 8,360,914 -1.02(-10.20%)
Oct 23, 2008 9.800 10.12 9.020 10.00 9,358,129 +0.31(+3.20%)
Oct 22, 2008 10.84 10.84 9.250 9.690 8,844,027 -1.44(-12.94%)
Oct 21, 2008 10.44 11.71 10.22 11.13 8,564,729 +0.41(+3.82%)
Oct 20, 2008 10.50 11.12 10.03 10.72 9,617,979 +0.79(+7.96%)
Oct 17, 2008 9.550 10.80 9.400 9.930 8,103,858 +0.03(+0.30%)
Oct 16, 2008 9.530 9.935 8.630 9.900 10,712,527 +0.88(+9.76%)
Oct 15, 2008 10.70 10.77 9.020 9.020 8,963,317 -2.06(-18.59%)
Oct 14, 2008 11.66 12.00 10.34 11.08 11,744,367 +0.26(+2.40%)
Oct 13, 2008 10.48 10.99 9.270 10.82 14,179,196 +2.46(+29.43%)
Oct 10, 2008 8.250 10.00 7.610 8.360 19,018,844 -0.84(-9.13%)
Oct 09, 2008 10.94 10.96 9.120 9.200 10,289,432 -1.28(-12.21%)
Oct 08, 2008 10.25 11.02 9.590 10.48 15,141,374 -0.34(-3.14%)
Oct 07, 2008 12.70 12.98 10.75 10.82 12,246,278 -1.40(-11.46%)
Oct 06, 2008 13.29 13.29 10.94 12.22 12,360,138 -1.70(-12.21%)
Oct 03, 2008 14.75 15.35 13.75 13.92 0 -0.50(-3.47%)
Oct 02, 2008 16.45 16.45 14.40 14.42 8,203,370 -1.86(-11.43%)
Oct 01, 2008 16.50 16.87 15.89 16.28 7,557,439 -0.21(-1.27%)
Sep 30, 2008 16.84 17.05 16.24 16.49 8,378,384 -0.26(-1.55%)
Sep 29, 2008 18.21 18.34 15.05 16.75 14,376,499 -2.13(-11.28%)
Sep 26, 2008 19.02 19.76 18.05 18.88 0 -0.99(-4.98%)
Sep 25, 2008 18.61 20.17 18.61 19.87 9,271,679 +1.09(+5.80%)
Sep 24, 2008 18.39 19.22 17.83 18.78 6,598,192 +0.58(+3.19%)
Sep 23, 2008 17.34 18.87 17.22 18.20 6,615,155 +0.81(+4.66%)
Sep 22, 2008 18.76 18.80 17.26 17.39 6,283,094 -1.47(-7.79%)
Sep 19, 2008 18.49 19.20 17.98 18.86 0 +1.57(+9.08%)
Sep 18, 2008 16.88 17.81 16.18 17.29 10,067,548 +0.79(+4.79%)
Sep 17, 2008 16.11 17.47 15.37 16.50 12,407,927 +0.11(+0.67%)
Sep 16, 2008 15.22 16.68 14.29 16.39 13,990,694 +0.41(+2.57%)
Sep 15, 2008 17.50 17.80 15.62 15.98 15,667,662 -3.08(-16.16%)
Sep 12, 2008 18.43 19.50 18.26 19.06 19,769,484 +1.08(+6.01%)
Sep 11, 2008 16.88 18.19 16.71 17.98 16,725,006 +1.53(+9.30%)
Sep 10, 2008 17.67 17.81 15.88 16.45 12,648,597 -0.81(-4.69%)
Sep 09, 2008 19.10 19.20 17.19 17.26 9,715,342 -2.29(-11.71%)
Sep 08, 2008 19.20 19.61 18.11 19.55 10,099,709 +0.89(+4.77%)
Sep 05, 2008 18.28 18.77 17.32 18.66 0 +0.47(+2.58%)
Sep 04, 2008 18.87 19.40 18.00 18.19 8,479,716 -0.49(-2.62%)
Sep 03, 2008 17.25 18.87 17.09 18.68 8,826,545 +1.40(+8.10%)
Sep 02, 2008 19.09 19.10 17.13 17.28 8,782,538 -1.27(-6.85%)
Aug 29, 2008 18.36 18.84 18.23 18.55 0 +0.40(+2.20%)
Aug 28, 2008 18.87 19.14 17.53 18.15 7,159,969 -0.26(-1.41%)
Aug 27, 2008 16.79 18.65 16.73 18.41 12,604,962 +1.84(+11.10%)
Aug 26, 2008 16.58 17.15 16.32 16.57 3,801,440 +0.12(+0.73%)
Aug 25, 2008 16.59 17.19 16.36 16.45 3,954,647 -0.07(-0.42%)
Aug 22, 2008 17.01 17.15 16.26 16.52 0 -0.30(-1.78%)
Aug 21, 2008 17.18 17.39 16.62 16.82 4,708,243 -0.99(-5.56%)
Aug 20, 2008 16.86 17.81 16.57 17.81 7,009,038 +0.90(+5.32%)
Aug 19, 2008 16.94 17.17 16.53 16.91 5,007,163 -0.16(-0.94%)
Aug 18, 2008 18.14 18.14 17.02 17.07 4,526,825 -1.01(-5.59%)
Aug 15, 2008 18.08 18.46 17.80 18.08 0 +0.33(+1.86%)
Aug 14, 2008 18.44 18.48 17.56 17.75 4,467,898 -0.68(-3.69%)
Aug 13, 2008 17.63 18.80 17.41 18.43 7,071,463 +0.89(+5.07%)
Aug 12, 2008 17.97 18.08 17.37 17.54 6,855,662 -0.40(-2.23%)
Aug 11, 2008 18.31 18.50 17.58 17.94 8,093,237 +0.02(+0.11%)
Aug 08, 2008 17.17 18.14 16.92 17.92 7,832,377 +1.16(+6.92%)
Aug 07, 2008 16.96 17.69 16.71 16.76 8,297,727 -0.63(-3.62%)
Aug 06, 2008 15.66 17.76 15.60 17.39 13,596,639 +1.86(+11.98%)
Aug 05, 2008 15.11 15.91 14.83 15.53 9,156,691 +0.61(+4.09%)
Aug 04, 2008 15.35 15.35 14.63 14.92 9,465,286 -0.41(-2.67%)
Aug 01, 2008 15.40 15.45 14.69 15.33 6,091,475 -0.11(-0.71%)
Jul 31, 2008 16.28 16.43 15.32 15.44 8,328,085 -1.07(-6.48%)
Jul 30, 2008 15.97 16.55 15.67 16.51 11,229,424 +0.73(+4.63%)
Jul 29, 2008 15.65 15.93 14.90 15.78 9,384,761 +0.48(+3.14%)
Jul 28, 2008 15.65 15.81 15.04 15.30 6,791,893 -0.17(-1.10%)
Jul 25, 2008 15.92 16.10 15.34 15.47 6,229,766 -0.13(-0.83%)
Jul 24, 2008 16.64 16.77 15.46 15.60 7,361,211 -1.07(-6.42%)
Jul 23, 2008 17.99 18.23 16.26 16.67 11,428,697 -1.08(-6.08%)
Jul 22, 2008 17.55 18.18 16.90 17.75 9,856,374 +0.09(+0.51%)
Jul 21, 2008 16.80 18.14 16.66 17.66 11,264,405 +0.97(+5.81%)
Jul 18, 2008 17.30 17.64 16.17 16.69 12,780,300 -1.16(-6.50%)
Jul 17, 2008 17.16 18.22 16.63 17.85 13,483,298 +0.98(+5.81%)
Jul 16, 2008 16.59 17.67 16.02 16.87 16,410,611 +0.76(+4.72%)
Jul 15, 2008 15.35 17.19 14.79 16.11 15,987,516 +0.48(+3.07%)
Jul 14, 2008 16.21 16.33 15.33 15.63 6,534,503 -0.41(-2.56%)
Jul 11, 2008 16.06 16.55 15.31 16.04 8,770,152 -0.80(-4.75%)
Jul 10, 2008 17.14 17.26 16.26 16.84 13,355,135 -0.51(-2.94%)
Jul 09, 2008 19.60 19.66 17.24 17.35 13,807,043 -2.37(-12.02%)
Jul 08, 2008 19.76 19.90 18.93 19.72 10,614,203 +0.30(+1.54%)
Jul 07, 2008 19.40 19.90 19.00 19.42 10,354,831 +0.44(+2.32%)
Jul 04, 2008 19.40 19.41 18.27 18.98 6,263,175 +0.00(+0.00%)
Jul 03, 2008 19.40 19.41 18.27 18.98 6,263,175 -0.30(-1.56%)
Jul 02, 2008 19.48 19.99 19.11 19.28 10,974,556 -0.09(-0.46%)
Jul 01, 2008 19.19 19.66 18.87 19.37 8,128,017 -0.40(-2.02%)
Jun 30, 2008 18.81 19.87 18.61 19.77 9,950,316 +0.71(+3.73%)
Jun 27, 2008 19.89 19.99 18.46 19.06 14,810,775 -0.98(-4.89%)
Jun 26, 2008 20.55 20.89 19.70 20.04 10,752,118 -1.30(-6.09%)
Jun 25, 2008 21.24 22.25 21.03 21.34 12,794,552 +0.07(+0.33%)
Jun 24, 2008 20.92 21.98 19.91 21.27 16,576,412 +0.54(+2.60%)
Jun 23, 2008 20.59 20.82 19.95 20.73 7,754,910 +0.38(+1.87%)
Jun 20, 2008 20.84 20.94 20.13 20.35 8,452,460 -0.86(-4.05%)
Jun 19, 2008 21.26 21.46 20.05 21.21 10,928,043 -0.03(-0.14%)
Jun 18, 2008 22.39 22.40 20.60 21.24 12,474,661 -1.31(-5.81%)
Jun 17, 2008 23.02 23.47 22.38 22.55 6,772,422 -0.25(-1.10%)
Jun 16, 2008 23.54 23.59 22.33 22.80 8,932,129 -0.75(-3.18%)
Jun 13, 2008 22.37 23.71 22.31 23.55 9,851,752 +1.49(+6.75%)
Jun 12, 2008 22.52 23.09 22.00 22.06 9,835,379 -0.43(-1.91%)
Jun 11, 2008 22.89 23.11 21.58 22.49 12,233,415 -0.47(-2.05%)
Jun 10, 2008 23.36 23.83 22.55 22.96 9,458,018 -0.74(-3.12%)
Jun 09, 2008 24.98 25.00 23.21 23.70 10,264,660 -1.05(-4.24%)
Jun 06, 2008 26.41 26.48 24.50 24.75 13,465,625 -1.78(-6.71%)
Jun 05, 2008 26.77 26.77 25.86 26.53 8,406,455 -0.12(-0.45%)
Jun 04, 2008 28.10 29.12 26.14 26.65 13,709,764 -1.30(-4.65%)
Jun 03, 2008 27.85 29.19 27.80 27.95 14,956,928 +0.39(+1.42%)
Jun 02, 2008 25.22 27.78 25.20 27.56 16,243,411 +2.71(+10.91%)
May 30, 2008 23.61 25.17 23.36 24.85 13,488,276 +1.59(+6.84%)
May 29, 2008 23.91 24.20 23.22 23.26 7,268,767 -0.98(-4.04%)
May 28, 2008 23.92 24.56 23.75 24.24 6,439,643 +0.74(+3.15%)
May 27, 2008 23.75 23.80 23.07 23.50 4,382,874 -0.15(-0.63%)
May 26, 2008 24.38 24.42 23.52 23.65 0 +0.00(+0.00%)
May 23, 2008 24.38 24.42 23.52 23.65 4,055,435 -0.70(-2.87%)
May 22, 2008 24.27 25.12 24.13 24.35 6,641,724 +0.08(+0.33%)
May 21, 2008 25.83 25.86 24.17 24.27 7,500,058 -1.40(-5.45%)
May 20, 2008 25.86 26.30 24.90 25.67 5,885,373 +0.02(+0.08%)
May 19, 2008 24.97 26.11 24.78 25.65 7,181,224 +0.66(+2.64%)
May 16, 2008 24.84 25.35 24.50 24.99 4,889,552 -0.02(-0.08%)
May 15, 2008 25.19 25.30 24.51 25.01 6,052,915 +0.01(+0.04%)
May 14, 2008 24.34 25.68 24.00 25.00 10,490,685 +0.42(+1.71%)
May 13, 2008 24.32 24.92 23.84 24.58 11,792,404 +0.43(+1.78%)
May 12, 2008 22.38 24.22 22.28 24.15 14,489,962 +2.19(+9.97%)
May 09, 2008 23.00 23.00 21.70 21.96 13,127,832 -1.27(-5.47%)
May 08, 2008 24.37 24.53 22.92 23.23 11,612,596 -1.45(-5.88%)
May 07, 2008 24.63 25.78 24.59 24.68 9,779,628 -0.32(-1.28%)
May 06, 2008 25.15 25.24 24.36 25.00 6,431,700 -0.32(-1.26%)
May 05, 2008 25.40 25.52 25.11 25.32 4,608,821 -0.16(-0.63%)
May 02, 2008 25.83 25.93 25.13 25.48 5,125,268 -0.42(-1.62%)
May 01, 2008 25.26 26.65 24.20 25.90 9,649,177 +0.76(+3.02%)
Apr 30, 2008 26.17 26.20 24.93 25.14 7,527,906 -1.01(-3.86%)
Apr 29, 2008 26.29 26.53 25.45 26.15 8,966,811 +0.72(+2.83%)
Apr 28, 2008 26.46 26.46 25.35 25.43 5,805,837 -1.00(-3.78%)
Apr 25, 2008 26.98 27.00 26.10 26.43 3,880,955 -0.10(-0.38%)
Apr 24, 2008 26.96 27.36 25.80 26.53 4,894,232 -0.10(-0.38%)
Apr 23, 2008 26.99 28.00 26.35 26.63 5,680,421 -0.19(-0.71%)
Apr 22, 2008 28.71 28.89 26.76 26.82 5,449,525 -1.53(-5.40%)
Apr 21, 2008 28.09 28.99 28.02 28.35 4,257,306 +0.35(+1.25%)
Apr 18, 2008 28.60 29.16 27.96 28.00 5,602,651 -0.16(-0.57%)
Apr 17, 2008 27.71 29.50 27.55 28.16 8,136,971 +0.17(+0.61%)
Apr 16, 2008 26.25 28.88 25.89 27.99 12,892,088 +2.01(+7.74%)
Apr 15, 2008 26.53 26.53 25.06 25.98 6,810,419 -0.41(-1.55%)
Apr 14, 2008 27.14 27.74 26.00 26.39 4,885,245 -0.50(-1.86%)
Apr 11, 2008 27.84 28.04 26.87 26.89 4,055,426 -0.90(-3.24%)
Apr 10, 2008 27.92 28.23 27.23 27.79 5,892,251 +0.02(+0.07%)
Apr 09, 2008 29.30 29.63 27.12 27.77 10,177,077 -1.41(-4.83%)
Apr 08, 2008 29.20 29.52 28.85 29.18 3,853,619 -0.01(-0.03%)
Apr 07, 2008 31.55 31.55 29.13 29.19 6,286,062 -2.06(-6.59%)
Apr 04, 2008 31.43 31.74 30.24 31.25 5,312,866 -0.19(-0.60%)
Apr 03, 2008 32.56 32.99 31.30 31.44 4,635,040 -1.34(-4.09%)
Apr 02, 2008 31.55 33.40 31.51 32.78 6,410,659 +0.63(+1.96%)
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.