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 30, 2007 50.26 51.40 49.94 50.22 2,436,087 -0.07(-0.14%)
Mar 29, 2007 49.16 50.41 49.16 50.28 2,850,415 +1.62(+3.33%)
Mar 28, 2007 49.45 49.91 48.41 48.66 2,393,680 -0.44(-0.89%)
Mar 27, 2007 49.27 49.37 48.55 49.10 2,757,128 -0.63(-1.27%)
Mar 26, 2007 49.98 50.19 48.98 49.73 3,359,200 -0.69(-1.37%)
Mar 23, 2007 50.08 50.90 50.05 50.42 1,395,335 +0.37(+0.74%)
Mar 22, 2007 49.87 50.48 49.25 50.05 3,152,295 +0.49(+1.00%)
Mar 21, 2007 49.47 50.34 49.05 49.55 2,913,030 +0.19(+0.38%)
Mar 20, 2007 49.45 49.57 48.63 49.37 2,559,828 -0.07(-0.14%)
Mar 19, 2007 49.06 49.74 48.45 49.44 2,368,900 +1.02(+2.11%)
Mar 16, 2007 49.20 49.30 48.10 48.41 1,712,800 -0.47(-0.95%)
Mar 15, 2007 49.05 49.13 48.01 48.88 2,177,419 +0.11(+0.23%)
Mar 14, 2007 48.91 49.10 47.74 48.77 3,043,800 -0.04(-0.08%)
Mar 13, 2007 48.38 49.83 48.35 48.81 3,435,400 +0.43(+0.89%)
Mar 12, 2007 47.11 48.70 46.89 48.38 2,050,800 +0.94(+1.98%)
Mar 09, 2007 47.00 47.75 46.80 47.44 1,779,100 +0.54(+1.15%)
Mar 08, 2007 47.03 47.55 46.55 46.90 2,509,800 +0.04(+0.09%)
Mar 07, 2007 45.88 47.77 45.55 46.86 4,069,000 +0.98(+2.12%)
Mar 06, 2007 46.30 46.41 44.88 45.88 2,247,800 +1.52(+3.43%)
Mar 05, 2007 45.51 45.88 44.37 44.37 3,247,200 -1.73(-3.76%)
Mar 02, 2007 47.22 47.34 45.51 46.10 3,758,300 -1.12(-2.36%)
Mar 01, 2007 45.58 47.35 45.00 47.22 3,821,166 +1.63(+3.58%)
Feb 28, 2007 44.48 45.69 44.07 45.59 2,411,100 +1.27(+2.85%)
Feb 27, 2007 45.00 45.80 43.78 44.32 2,986,200 -1.14(-2.51%)
Feb 26, 2007 45.75 46.15 45.30 45.46 1,649,949 -0.16(-0.34%)
Feb 23, 2007 44.94 46.46 44.82 45.62 3,128,100 +0.90(+2.00%)
Feb 22, 2007 44.09 45.10 43.66 44.72 2,154,900 +0.70(+1.59%)
Feb 21, 2007 42.89 44.35 42.89 44.02 1,866,500 +1.15(+2.67%)
Feb 20, 2007 42.89 43.06 42.50 42.88 1,363,000 -0.02(-0.03%)
Feb 16, 2007 42.75 42.89 42.39 42.89 1,131,700 +0.26(+0.60%)
Feb 15, 2007 42.54 42.98 42.50 42.63 1,016,000 -0.21(-0.48%)
Feb 14, 2007 42.76 43.52 42.69 42.84 1,661,685 -0.20(-0.46%)
Feb 13, 2007 41.74 43.13 41.74 43.04 2,002,352 +1.40(+3.36%)
Feb 12, 2007 41.85 42.28 41.06 41.64 1,733,407 -0.54(-1.28%)
Feb 09, 2007 42.54 42.59 41.80 42.18 1,681,300 -0.48(-1.14%)
Feb 08, 2007 41.93 42.73 41.44 42.66 2,515,000 +0.86(+2.06%)
Feb 07, 2007 41.27 42.18 41.23 41.80 2,103,400 +0.73(+1.76%)
Feb 06, 2007 42.38 42.42 40.70 41.08 2,226,200 -1.09(-2.58%)
Feb 05, 2007 42.09 42.20 41.58 42.17 1,420,400 +0.18(+0.43%)
Feb 02, 2007 41.69 42.22 41.20 41.99 1,755,700 +0.41(+0.99%)
Feb 01, 2007 41.65 41.77 40.83 41.58 2,476,100 +0.38(+0.93%)
Jan 31, 2007 40.87 41.27 40.42 41.20 2,104,300 +0.33(+0.81%)
Jan 30, 2007 40.25 41.24 39.98 40.87 3,850,000 +1.59(+4.05%)
Jan 29, 2007 36.90 39.67 36.25 39.27 9,366,500 +2.37(+6.41%)
Jan 26, 2007 36.45 37.02 35.83 36.91 2,035,500 +0.66(+1.82%)
Jan 25, 2007 36.62 36.99 36.01 36.25 1,570,800 -0.66(-1.77%)
Jan 24, 2007 36.10 37.06 35.73 36.91 1,817,300 +0.54(+1.47%)
Jan 23, 2007 35.70 36.47 35.65 36.37 1,653,200 +1.12(+3.19%)
Jan 22, 2007 35.87 35.87 35.00 35.24 1,571,800 -0.09(-0.25%)
Jan 19, 2007 35.17 35.69 35.10 35.34 1,891,600 +0.27(+0.76%)
Jan 18, 2007 35.26 35.48 34.67 35.07 1,679,700 -0.30(-0.86%)
Jan 17, 2007 34.88 35.75 34.88 35.38 2,350,400 +0.94(+2.73%)
Jan 16, 2007 33.75 34.48 33.45 34.44 2,450,400 +0.45(+1.31%)
Jan 12, 2007 32.10 34.09 32.02 33.99 2,563,800 +2.27(+7.14%)
Jan 11, 2007 31.64 32.59 31.46 31.73 1,956,600 -0.04(-0.13%)
Jan 10, 2007 32.42 32.60 31.61 31.77 2,134,100 -0.76(-2.32%)
Jan 09, 2007 32.38 32.80 31.91 32.52 1,424,200 -0.36(-1.09%)
Jan 08, 2007 33.42 33.48 32.50 32.88 1,288,600 +0.05(+0.14%)
Jan 05, 2007 32.55 32.90 32.15 32.84 1,156,100 +0.33(+1.00%)
Jan 04, 2007 32.88 33.01 32.12 32.51 1,820,700 -0.80(-2.42%)
Jan 03, 2007 33.17 33.47 32.70 33.31 2,323,000 +0.43(+1.31%)
Dec 29, 2006 32.94 33.12 32.84 32.88 897,400 -0.22(-0.65%)
Dec 28, 2006 33.16 33.26 32.78 33.10 510,700 +0.05(+0.17%)
Dec 27, 2006 32.76 33.12 32.50 33.05 303,600 +0.37(+1.12%)
Dec 26, 2006 32.50 33.14 32.50 32.68 545,300 -0.04(-0.12%)
Dec 22, 2006 32.70 32.94 32.45 32.72 513,900 +0.02(+0.06%)
Dec 21, 2006 33.51 33.88 32.67 32.70 1,158,900 -0.80(-2.40%)
Dec 20, 2006 34.24 34.47 33.44 33.51 1,052,600 -0.80(-2.35%)
Dec 19, 2006 33.38 34.33 33.26 34.31 1,842,500 +0.91(+2.74%)
Dec 18, 2006 35.49 35.50 33.28 33.40 2,633,000 -2.42(-6.76%)
Dec 15, 2006 35.95 35.99 35.47 35.81 994,200 +0.11(+0.32%)
Dec 14, 2006 35.65 35.94 35.27 35.70 1,168,100 +0.62(+1.75%)
Dec 13, 2006 35.12 35.47 34.84 35.09 1,271,000 +0.31(+0.89%)
Dec 12, 2006 35.31 35.34 34.58 34.77 1,318,400 -0.54(-1.52%)
Dec 11, 2006 35.04 35.44 34.91 35.31 1,186,000 -0.03(-0.08%)
Dec 08, 2006 36.08 36.08 35.09 35.34 1,138,200 -0.24(-0.67%)
Dec 07, 2006 36.05 36.05 35.50 35.58 889,500 -0.47(-1.29%)
Dec 06, 2006 35.77 36.55 35.66 36.05 1,818,100 +0.28(+0.78%)
Dec 05, 2006 35.73 35.94 35.28 35.77 1,158,900 +0.20(+0.58%)
Dec 04, 2006 35.74 35.87 35.11 35.56 930,000 -0.18(-0.52%)
Dec 01, 2006 34.78 35.76 34.54 35.74 1,025,400 +0.52(+1.48%)
Nov 30, 2006 35.41 35.62 34.80 35.23 1,366,300 -0.27(-0.76%)
Nov 29, 2006 34.31 35.70 34.28 35.49 1,725,700 +1.26(+3.68%)
Nov 28, 2006 33.72 34.40 33.72 34.23 1,140,400 +0.55(+1.63%)
Nov 27, 2006 34.27 34.41 33.68 33.69 937,800 -0.40(-1.17%)
Nov 24, 2006 33.69 34.11 33.60 34.09 399,300 +0.45(+1.34%)
Nov 22, 2006 33.80 34.25 33.29 33.63 1,332,800 -0.29(-0.85%)
Nov 21, 2006 32.98 33.94 32.91 33.92 1,366,600 +1.23(+3.78%)
Nov 20, 2006 33.03 33.23 32.58 32.69 1,420,700 -0.34(-1.03%)
Nov 17, 2006 32.99 33.42 32.61 33.03 1,441,900 +0.04(+0.12%)
Nov 16, 2006 33.83 33.84 32.92 32.99 1,688,200 -0.66(-1.95%)
Nov 15, 2006 33.50 34.19 33.38 33.65 1,796,700 +0.44(+1.31%)
Nov 14, 2006 33.67 33.70 32.88 33.21 1,287,400 -0.06(-0.18%)
Nov 13, 2006 32.65 33.40 32.45 33.27 1,528,200 +0.57(+1.74%)
Nov 10, 2006 32.58 32.97 32.33 32.70 1,118,200 +0.04(+0.12%)
Nov 09, 2006 32.35 33.01 32.27 32.66 1,685,200 +0.55(+1.73%)
Nov 08, 2006 31.53 32.25 31.46 32.10 1,624,500 +0.45(+1.42%)
Nov 07, 2006 32.05 32.09 31.16 31.66 1,145,800 -0.40(-1.25%)
Nov 06, 2006 32.13 32.27 31.69 32.05 1,313,400 -0.20(-0.60%)
Nov 03, 2006 31.50 32.27 31.50 32.25 2,162,500 +0.52(+1.64%)
Nov 02, 2006 31.91 32.16 30.73 31.73 2,028,900 -0.17(-0.53%)
Nov 01, 2006 31.97 32.20 31.27 31.90 1,713,700 -0.07(-0.22%)
Oct 31, 2006 31.62 32.00 30.93 31.97 1,604,200 +0.22(+0.69%)
Oct 30, 2006 31.32 31.95 31.28 31.75 1,281,500 -0.03(-0.09%)
Oct 27, 2006 31.96 32.52 31.62 31.78 1,115,400 -0.35(-1.10%)
Oct 26, 2006 33.09 33.09 31.89 32.13 1,762,200 -0.63(-1.92%)
Oct 25, 2006 32.48 33.38 32.37 32.77 2,435,600 +0.00(+0.00%)
Oct 24, 2006 31.75 32.77 31.75 32.77 1,243,400 +0.72(+2.25%)
Oct 23, 2006 32.08 32.40 31.57 32.05 1,321,100 -0.25(-0.79%)
Oct 20, 2006 32.60 32.73 31.88 32.30 1,597,900 -0.30(-0.94%)
Oct 19, 2006 31.80 32.62 31.61 32.60 1,531,800 +0.96(+3.03%)
Oct 18, 2006 32.19 33.15 31.52 31.64 2,930,800 -0.54(-1.69%)
Oct 17, 2006 32.50 32.50 31.64 32.19 1,589,300 -0.15(-0.45%)
Oct 16, 2006 31.75 32.42 31.62 32.34 1,696,000 +0.59(+1.86%)
Oct 13, 2006 31.32 32.05 31.12 31.75 1,737,900 +0.82(+2.63%)
Oct 12, 2006 30.00 30.98 29.93 30.93 2,554,000 +1.23(+4.12%)
Oct 11, 2006 29.80 30.00 29.41 29.70 1,728,400 -0.13(-0.44%)
Oct 10, 2006 28.95 29.94 28.91 29.84 1,451,900 +0.71(+2.42%)
Oct 09, 2006 29.38 29.73 28.97 29.13 1,699,900 -0.05(-0.19%)
Oct 06, 2006 28.90 29.30 28.51 29.18 1,443,500 +0.05(+0.19%)
Oct 05, 2006 29.23 29.30 28.59 29.13 1,844,700 +0.65(+2.30%)
Oct 04, 2006 27.97 28.55 27.33 28.48 2,925,000 +0.68(+2.45%)
Oct 03, 2006 28.85 28.97 27.70 27.80 2,986,800 -1.31(-4.52%)
Oct 02, 2006 28.99 29.61 28.94 29.11 1,463,500 +0.12(+0.41%)
Sep 29, 2006 28.98 29.36 28.64 28.99 1,114,500 -0.01(-0.03%)
Sep 28, 2006 29.51 29.64 28.83 29.00 2,011,300 -0.50(-1.71%)
Sep 27, 2006 28.95 29.75 28.15 29.50 4,622,700 +1.31(+4.65%)
Sep 26, 2006 27.11 28.37 27.10 28.20 2,499,300 +1.09(+4.00%)
Sep 25, 2006 27.00 27.58 26.48 27.11 1,758,800 -0.14(-0.50%)
Sep 22, 2006 28.00 28.01 27.09 27.25 1,156,600 -0.53(-1.91%)
Sep 21, 2006 27.18 28.16 27.18 27.77 2,507,200 +0.66(+2.45%)
Sep 20, 2006 27.89 28.20 26.94 27.11 3,016,600 -0.89(-3.20%)
Sep 19, 2006 29.07 29.20 27.78 28.00 1,933,600 -1.03(-3.55%)
Sep 18, 2006 28.57 29.25 28.36 29.04 1,467,700 +0.50(+1.77%)
Sep 15, 2006 28.52 28.89 28.30 28.53 1,726,900 +0.02(+0.07%)
Sep 14, 2006 29.41 29.61 28.23 28.51 2,358,700 -1.00(-3.41%)
Sep 13, 2006 29.38 30.15 29.14 29.52 2,565,500 +0.34(+1.17%)
Sep 12, 2006 29.09 29.64 28.79 29.18 2,742,800 +0.09(+0.29%)
Sep 11, 2006 29.50 29.90 28.51 29.09 3,850,300 -0.86(-2.87%)
Sep 08, 2006 30.85 31.01 29.64 29.95 2,350,300 -1.03(-3.32%)
Sep 07, 2006 30.60 31.46 30.46 30.98 2,705,600 +0.31(+1.01%)
Sep 06, 2006 31.48 31.52 30.59 30.67 2,699,900 -1.10(-3.46%)
Sep 05, 2006 32.35 32.40 31.34 31.77 2,904,400 -0.78(-2.40%)
Sep 01, 2006 32.43 32.70 31.92 32.55 1,141,600 +0.24(+0.76%)
Aug 31, 2006 32.10 32.52 31.64 32.30 2,066,800 +0.20(+0.61%)
Aug 30, 2006 33.23 33.23 31.64 32.11 2,671,000 -0.84(-2.56%)
Aug 29, 2006 33.27 33.27 32.55 32.95 1,891,300 -0.39(-1.15%)
Aug 28, 2006 34.10 34.10 33.34 33.34 1,398,400 -1.06(-3.10%)
Aug 25, 2006 34.62 34.91 34.26 34.41 1,193,200 +0.16(+0.48%)
Aug 24, 2006 33.70 34.25 33.52 34.24 1,549,100 +0.54(+1.60%)
Aug 23, 2006 34.73 34.95 33.37 33.70 2,205,900 -1.03(-2.97%)
Aug 22, 2006 34.49 34.91 34.28 34.73 1,411,000 +0.23(+0.68%)
Aug 21, 2006 34.52 34.99 34.28 34.49 1,616,500 +0.20(+0.57%)
Aug 18, 2006 34.32 34.47 33.77 34.30 2,278,100 +0.23(+0.68%)
Aug 17, 2006 35.00 35.12 33.70 34.07 3,306,200 -1.27(-3.58%)
Aug 16, 2006 35.03 36.00 34.89 35.34 2,515,000 +0.31(+0.89%)
Aug 15, 2006 34.80 35.23 34.22 35.02 2,163,500 +0.62(+1.82%)
Aug 14, 2006 35.25 35.26 34.06 34.40 2,071,500 -0.94(-2.66%)
Aug 11, 2006 35.14 35.88 34.77 35.34 1,382,500 +0.25(+0.70%)
Aug 10, 2006 35.99 35.99 34.59 35.09 2,841,700 -0.97(-2.69%)
Aug 09, 2006 36.16 37.05 35.68 36.06 2,350,000 +0.14(+0.39%)
Aug 08, 2006 36.22 36.95 35.85 35.92 2,747,800 +0.23(+0.66%)
Aug 07, 2006 35.66 35.94 35.01 35.69 2,932,900 +0.15(+0.42%)
Aug 04, 2006 36.26 36.62 35.03 35.54 3,093,300 -1.29(-3.50%)
Aug 03, 2006 37.05 37.70 36.69 36.83 2,797,700 -0.58(-1.55%)
Aug 02, 2006 37.92 38.40 37.41 37.41 2,302,200 +0.11(+0.29%)
Aug 01, 2006 37.60 37.73 36.47 37.30 1,777,300 -0.10(-0.27%)
Jul 31, 2006 37.10 38.00 36.95 37.40 1,814,600 +0.68(+1.87%)
Jul 28, 2006 36.24 36.79 35.91 36.72 1,037,400 +0.47(+1.30%)
Jul 27, 2006 37.63 37.94 36.05 36.24 1,293,100 -0.91(-2.45%)
Jul 26, 2006 36.19 37.50 35.80 37.16 1,860,200 +0.70(+1.92%)
Jul 25, 2006 36.00 36.49 35.56 36.45 1,207,600 +0.85(+2.40%)
Jul 24, 2006 34.50 35.91 34.50 35.60 1,291,900 +1.21(+3.52%)
Jul 21, 2006 35.03 35.22 34.16 34.39 1,395,700 -0.63(-1.81%)
Jul 20, 2006 35.92 36.30 34.91 35.02 2,794,800 -0.66(-1.85%)
Jul 19, 2006 34.97 35.80 34.40 35.69 2,224,600 +0.55(+1.58%)
Jul 18, 2006 35.41 35.70 34.70 35.13 1,905,800 +0.23(+0.67%)
Jul 17, 2006 35.65 35.84 34.35 34.90 1,152,100 -0.96(-2.69%)
Jul 14, 2006 36.25 36.30 34.84 35.86 1,524,400 +0.16(+0.46%)
Jul 13, 2006 36.56 36.70 35.47 35.70 1,954,800 -0.74(-2.04%)
Jul 12, 2006 37.24 37.39 36.33 36.44 1,875,600 -0.75(-2.00%)
Jul 11, 2006 37.23 37.41 36.52 37.19 1,994,000 +0.38(+1.03%)
Jul 10, 2006 36.50 36.98 36.30 36.80 2,113,100 -0.20(-0.53%)
Jul 07, 2006 37.08 37.73 36.70 37.00 2,199,500 +0.05(+0.14%)
Jul 06, 2006 37.23 37.41 36.08 36.95 2,756,200 -0.56(-1.51%)
Jul 05, 2006 37.05 37.69 36.57 37.52 2,033,600 +0.34(+0.93%)
Jul 03, 2006 37.18 37.30 36.89 37.17 703,200 -0.01(-0.03%)
Jun 30, 2006 37.25 37.40 36.52 37.18 1,582,000 +0.12(+0.32%)
Jun 29, 2006 35.90 37.15 35.58 37.06 2,342,100 +1.84(+5.24%)
Jun 28, 2006 34.77 35.36 34.60 35.22 1,436,600 +0.44(+1.27%)
Jun 27, 2006 34.50 35.05 34.48 34.77 1,636,600 +0.52(+1.52%)
Jun 26, 2006 33.88 34.49 33.46 34.26 1,185,800 +0.25(+0.74%)
Jun 23, 2006 33.51 34.35 33.06 34.01 1,528,000 +0.88(+2.64%)
Jun 22, 2006 32.04 33.28 32.02 33.13 1,571,900 +1.05(+3.27%)
Jun 21, 2006 31.25 32.76 31.16 32.08 1,637,700 +1.22(+3.97%)
Jun 20, 2006 31.73 31.88 30.67 30.86 1,135,700 -0.39(-1.25%)
Jun 19, 2006 32.42 32.42 31.11 31.25 1,258,500 -1.18(-3.64%)
Jun 16, 2006 32.48 32.57 31.70 32.42 1,139,400 -0.06(-0.18%)
Jun 15, 2006 31.68 32.58 31.63 32.48 1,924,400 +1.13(+3.62%)
Jun 14, 2006 30.95 32.05 30.91 31.35 2,113,000 +0.61(+1.97%)
Jun 13, 2006 30.95 31.55 30.34 30.75 1,824,300 -0.46(-1.47%)
Jun 12, 2006 32.40 32.50 31.08 31.20 1,047,600 -0.94(-2.91%)
Jun 09, 2006 32.66 32.73 31.66 32.14 1,448,300 -0.38(-1.15%)
Jun 08, 2006 32.16 32.62 30.89 32.52 2,453,600 +0.35(+1.09%)
Jun 07, 2006 33.59 33.87 32.04 32.16 1,866,400 -1.61(-4.77%)
Jun 06, 2006 33.79 34.37 33.28 33.77 1,252,800 -0.24(-0.71%)
Jun 05, 2006 35.36 35.48 33.88 34.02 1,720,000 -1.09(-3.12%)
Jun 02, 2006 35.00 35.38 34.67 35.11 1,408,400 +0.61(+1.77%)
Jun 01, 2006 33.55 34.62 33.17 34.50 1,906,400 +0.45(+1.31%)
May 31, 2006 32.90 34.11 32.71 34.05 3,025,700 +1.01(+3.04%)
May 30, 2006 34.15 34.20 32.97 33.05 1,726,400 -0.51(-1.50%)
May 26, 2006 33.09 33.85 33.01 33.55 1,006,400 +0.47(+1.42%)
May 25, 2006 32.34 33.41 31.70 33.09 1,598,200 +1.46(+4.60%)
May 24, 2006 32.35 32.81 31.06 31.63 2,316,000 -0.72(-2.23%)
May 23, 2006 32.50 33.67 32.27 32.35 2,077,800 +0.82(+2.58%)
May 22, 2006 31.95 31.95 30.16 31.54 2,686,500 -0.71(-2.20%)
May 19, 2006 32.20 32.44 31.45 32.24 2,384,400 +0.05(+0.16%)
May 18, 2006 33.15 33.41 32.19 32.20 1,256,900 -0.61(-1.86%)
May 17, 2006 33.83 34.25 32.46 32.80 1,793,600 -1.20(-3.54%)
May 16, 2006 33.75 34.63 33.50 34.01 1,316,900 +0.46(+1.37%)
May 15, 2006 34.65 34.66 32.77 33.55 1,870,800 -1.10(-3.17%)
May 12, 2006 35.08 35.22 34.55 34.65 1,363,100 -0.88(-2.49%)
May 11, 2006 36.23 36.50 35.29 35.53 1,456,600 -0.37(-1.02%)
May 10, 2006 34.77 36.09 34.46 35.90 1,802,800 +1.03(+2.95%)
May 09, 2006 34.98 35.33 34.50 34.87 1,616,900 -0.20(-0.57%)
May 08, 2006 35.38 35.38 34.38 35.07 1,760,800 -0.44(-1.23%)
May 05, 2006 36.08 36.23 34.91 35.51 1,875,700 -0.82(-2.27%)
May 04, 2006 35.71 36.80 35.50 36.33 2,067,600 +0.25(+0.71%)
May 03, 2006 36.18 36.42 35.44 36.08 1,332,300 -0.10(-0.29%)
May 02, 2006 35.50 36.24 35.41 36.18 918,500 +1.05(+2.97%)
May 01, 2006 34.91 35.60 34.91 35.13 1,196,100 +0.17(+0.50%)
Apr 28, 2006 34.45 35.30 34.42 34.96 973,300 +0.64(+1.86%)
Apr 27, 2006 33.92 34.59 33.10 34.32 2,602,300 +0.02(+0.07%)
Apr 26, 2006 35.47 35.99 34.19 34.30 2,234,300 -1.17(-3.31%)
Apr 25, 2006 37.52 37.87 35.31 35.47 2,792,500 -1.62(-4.38%)
Apr 24, 2006 37.20 37.25 36.52 37.09 1,100,800 -0.41(-1.08%)
Apr 21, 2006 36.56 37.84 36.19 37.50 1,653,500 +0.94(+2.56%)
Apr 20, 2006 37.45 37.52 36.49 36.56 1,860,900 -0.88(-2.35%)
Apr 19, 2006 36.93 37.50 36.38 37.45 1,662,800 +0.45(+1.20%)
Apr 18, 2006 37.00 37.23 36.41 37.00 1,527,000 +0.12(+0.34%)
Apr 17, 2006 36.10 36.90 36.08 36.88 1,427,400 +1.10(+3.09%)
Apr 13, 2006 36.22 35.85 34.65 35.77 2,666,100 -0.45(-1.23%)
Apr 12, 2006 35.38 36.37 34.91 36.22 2,066,100 +1.12(+3.18%)
Apr 11, 2006 35.97 36.48 34.75 35.10 1,799,700 -0.49(-1.39%)
Apr 10, 2006 35.48 36.09 35.48 35.59 835,800 +0.52(+1.47%)
Apr 07, 2006 35.20 35.45 34.80 35.08 833,800 -0.44(-1.22%)
Apr 06, 2006 35.24 35.92 34.66 35.52 1,708,700 +0.51(+1.44%)
Apr 05, 2006 34.30 35.05 34.14 35.01 1,306,700 +0.80(+2.34%)
Apr 04, 2006 34.15 34.45 33.62 34.21 788,800 +0.37(+1.08%)
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.