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

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Apr 28, 2006 14.94 15.20 14.85 14.92 3,651,293 +0.04(+0.30%)
Apr 27, 2006 14.78 15.29 14.56 14.88 4,470,535 -0.09(-0.60%)
Apr 26, 2006 15.25 15.41 14.90 14.97 5,124,396 -0.25(-1.65%)
Apr 25, 2006 15.76 15.82 15.13 15.22 5,455,158 -0.31(-2.03%)
Apr 24, 2006 15.67 15.74 15.42 15.53 4,426,971 -0.14(-0.89%)
Apr 21, 2006 15.33 15.69 15.33 15.67 4,117,587 +0.33(+2.18%)
Apr 20, 2006 15.77 15.84 15.28 15.34 4,502,804 -0.50(-3.18%)
Apr 19, 2006 15.45 15.85 15.30 15.84 4,415,677 +0.38(+2.47%)
Apr 18, 2006 15.33 15.62 15.18 15.46 4,800,894 +0.36(+2.40%)
Apr 17, 2006 15.13 15.24 15.05 15.10 2,884,086 +0.22(+1.47%)
Apr 13, 2006 14.82 14.93 14.51 14.88 2,867,548 +0.06(+0.44%)
Apr 12, 2006 15.03 15.06 14.59 14.82 3,418,146 -0.19(-1.24%)
Apr 11, 2006 15.12 15.17 14.65 15.00 4,343,070 +0.05(+0.37%)
Apr 10, 2006 14.88 15.12 14.86 14.95 4,761,767 +0.26(+1.77%)
Apr 07, 2006 14.57 14.79 14.46 14.69 5,069,941 -0.04(-0.30%)
Apr 06, 2006 14.70 14.84 14.51 14.73 4,815,819 +0.23(+1.57%)
Apr 05, 2006 14.21 14.51 14.09 14.50 4,137,352 +0.38(+2.70%)
Apr 04, 2006 14.11 14.29 13.97 14.12 3,765,043 +0.09(+0.64%)
Apr 03, 2006 14.66 14.66 13.90 14.03 3,608,133 +0.30(+2.18%)
Mar 31, 2006 13.81 13.88 13.58 13.73 4,473,358 -0.39(-2.77%)
Mar 30, 2006 14.45 14.60 14.12 14.12 3,501,643 -0.15(-1.06%)
Mar 29, 2006 14.14 14.37 14.04 14.27 5,285,340 +0.12(+0.86%)
Mar 28, 2006 14.05 14.34 14.02 14.15 4,079,671 +0.25(+1.76%)
Mar 27, 2006 13.83 14.08 13.68 13.91 2,669,494 -0.07(-0.50%)
Mar 24, 2006 13.82 14.13 13.77 13.98 3,576,266 +0.16(+1.17%)
Mar 23, 2006 13.75 13.89 13.50 13.82 4,315,238 +0.18(+1.33%)
Mar 22, 2006 13.56 13.86 13.47 13.64 3,707,361 -0.00(-0.02%)
Mar 21, 2006 13.39 13.89 13.39 13.64 4,000,207 +0.04(+0.29%)
Mar 20, 2006 13.70 13.98 13.49 13.60 3,758,992 -0.35(-2.49%)
Mar 17, 2006 14.24 14.27 13.93 13.95 3,620,234 -0.30(-2.09%)
Mar 16, 2006 14.00 14.53 13.99 14.24 4,622,202 +0.14(+1.02%)
Mar 15, 2006 14.01 14.15 13.89 14.10 4,719,413 -0.05(-0.37%)
Mar 14, 2006 14.13 14.35 13.84 14.15 6,100,548 +0.10(+0.74%)
Mar 13, 2006 13.78 14.18 13.76 14.05 4,048,208 +0.33(+2.42%)
Mar 10, 2006 13.64 13.88 13.53 13.71 3,578,283 +0.04(+0.29%)
Mar 09, 2006 13.88 14.06 13.55 13.67 5,294,617 +0.10(+0.73%)
Mar 08, 2006 13.93 14.05 13.22 13.58 10,190,707 -0.59(-4.16%)
Mar 07, 2006 14.25 14.34 13.88 14.17 4,047,804 -0.34(-2.36%)
Mar 06, 2006 14.87 14.92 14.32 14.51 4,345,087 -0.49(-3.27%)
Mar 03, 2006 14.87 15.07 14.65 15.00 4,255,136 +0.06(+0.40%)
Mar 02, 2006 14.36 15.06 14.25 14.94 8,184,754 +0.75(+5.31%)
Mar 01, 2006 13.70 14.36 13.64 14.19 5,557,614 +0.66(+4.88%)
Feb 28, 2006 13.57 13.72 13.33 13.53 4,869,467 -0.04(-0.31%)
Feb 27, 2006 13.87 14.02 13.56 13.57 4,804,524 -0.34(-2.48%)
Feb 24, 2006 13.89 14.22 13.85 13.91 6,674,945 +0.36(+2.63%)
Feb 23, 2006 13.41 13.86 13.33 13.56 5,159,489 -0.11(-0.82%)
Feb 22, 2006 13.93 13.96 13.57 13.67 3,652,503 -0.49(-3.45%)
Feb 21, 2006 14.38 14.38 14.02 14.16 5,732,272 +0.49(+3.61%)
Feb 17, 2006 13.55 13.78 13.43 13.66 6,371,208 +0.50(+3.82%)
Feb 16, 2006 12.89 13.17 12.81 13.16 6,485,362 +0.40(+3.17%)
Feb 15, 2006 13.46 13.48 12.71 12.76 7,409,883 -0.62(-4.65%)
Feb 14, 2006 13.04 13.39 12.66 13.38 6,679,785 +0.19(+1.47%)
Feb 13, 2006 13.39 13.53 13.03 13.18 5,889,586 -0.36(-2.69%)
Feb 10, 2006 13.81 13.96 13.33 13.55 6,305,862 -0.30(-2.17%)
Feb 09, 2006 14.58 14.83 13.81 13.85 8,056,079 -0.50(-3.47%)
Feb 08, 2006 14.88 14.88 14.19 14.35 10,997,847 -0.72(-4.76%)
Feb 07, 2006 15.84 15.84 14.68 15.06 9,601,788 -0.89(-5.56%)
Feb 06, 2006 15.67 15.96 15.62 15.95 5,390,216 +0.50(+3.24%)
Feb 03, 2006 15.30 15.45 14.89 15.45 4,661,328 +0.12(+0.81%)
Feb 02, 2006 15.43 15.49 14.96 15.33 6,112,245 -0.15(-0.96%)
Feb 01, 2006 15.37 15.91 15.12 15.47 8,361,429 +0.10(+0.68%)
Jan 31, 2006 15.32 15.51 15.13 15.37 6,397,427 -0.01(-0.05%)
Jan 30, 2006 14.87 15.52 14.86 15.38 3,506,887 +0.52(+3.49%)
Jan 27, 2006 14.83 15.06 14.80 14.86 3,097,871 +0.29(+1.97%)
Jan 26, 2006 14.24 14.61 13.84 14.57 4,327,742 +0.42(+2.94%)
Jan 25, 2006 14.82 14.87 14.09 14.16 6,136,851 -0.66(-4.45%)
Jan 24, 2006 14.63 14.92 14.47 14.82 4,150,260 -0.12(-0.78%)
Jan 23, 2006 14.20 14.95 14.03 14.93 6,927,454 +0.78(+5.52%)
Jan 20, 2006 14.23 14.53 14.15 14.15 8,043,171 +0.17(+1.24%)
Jan 19, 2006 13.37 14.03 13.33 13.98 3,419,759 +0.63(+4.70%)
Jan 18, 2006 13.69 13.69 13.10 13.35 5,161,102 -0.34(-2.50%)
Jan 17, 2006 13.69 13.76 13.41 13.69 3,360,868 +0.48(+3.66%)
Jan 13, 2006 12.89 13.24 12.84 13.21 2,790,908 +0.26(+2.01%)
Jan 12, 2006 13.01 13.23 12.87 12.95 4,330,969 +0.08(+0.66%)
Jan 11, 2006 12.99 13.01 12.77 12.86 3,088,997 -0.13(-0.99%)
Jan 10, 2006 13.05 13.07 12.92 12.99 2,281,856 +0.02(+0.15%)
Jan 09, 2006 12.89 13.06 12.78 12.97 3,047,047 +0.08(+0.62%)
Jan 06, 2006 12.89 13.02 12.79 12.89 2,806,639 +0.14(+1.09%)
Jan 05, 2006 12.98 13.00 12.69 12.76 3,788,842 -0.35(-2.69%)
Jan 04, 2006 12.61 13.13 12.49 13.11 4,663,345 +0.47(+3.75%)
Jan 03, 2006 12.30 12.70 12.30 12.63 5,391,426 +0.33(+2.70%)
Dec 30, 2005 12.27 12.42 12.11 12.30 2,419,808 +0.03(+0.24%)
Dec 29, 2005 12.26 12.46 12.19 12.27 2,052,743 -0.07(-0.58%)
Dec 28, 2005 12.02 12.45 11.98 12.34 2,914,338 +0.42(+3.51%)
Dec 27, 2005 12.22 12.23 11.73 11.92 3,009,937 -0.45(-3.63%)
Dec 23, 2005 12.28 12.47 12.13 12.37 2,327,034 -0.05(-0.42%)
Dec 22, 2005 12.75 12.76 12.41 12.43 2,615,846 -0.20(-1.61%)
Dec 21, 2005 12.67 12.77 12.53 12.63 2,913,128 +0.01(+0.12%)
Dec 20, 2005 12.64 12.69 12.52 12.61 3,608,133 +0.02(+0.20%)
Dec 19, 2005 12.71 12.90 12.54 12.59 2,740,083 -0.08(-0.67%)
Dec 16, 2005 12.96 12.97 12.67 12.67 3,704,941 -0.37(-2.81%)
Dec 15, 2005 13.13 13.35 12.85 13.04 4,192,210 -0.32(-2.38%)
Dec 14, 2005 13.11 13.40 12.99 13.36 7,434,891 +0.38(+2.96%)
Dec 13, 2005 12.78 13.24 12.75 12.97 6,550,304 +0.37(+2.91%)
Dec 12, 2005 12.64 12.70 12.54 12.61 3,945,349 +0.30(+2.42%)
Dec 09, 2005 12.30 12.45 12.25 12.31 3,775,531 -0.10(-0.84%)
Dec 08, 2005 12.28 12.48 12.06 12.41 5,067,521 +0.11(+0.87%)
Dec 07, 2005 12.33 12.36 11.99 12.31 5,405,140 +0.19(+1.58%)
Dec 06, 2005 12.01 12.27 11.84 12.12 4,107,100 +0.05(+0.43%)
Dec 05, 2005 12.07 12.27 12.02 12.06 5,059,050 +0.19(+1.59%)
Dec 02, 2005 11.75 11.95 11.71 11.88 4,421,324 +0.28(+2.42%)
Dec 01, 2005 11.34 11.64 11.31 11.59 5,386,989 +0.34(+3.00%)
Nov 30, 2005 11.16 11.42 11.10 11.26 3,665,008 +0.06(+0.55%)
Nov 29, 2005 11.48 11.53 11.14 11.20 4,621,395 -0.22(-1.95%)
Nov 28, 2005 11.49 11.58 11.35 11.42 5,221,607 -0.21(-1.77%)
Nov 25, 2005 11.54 11.65 11.48 11.62 845,864 +0.20(+1.71%)
Nov 23, 2005 11.58 11.58 11.25 11.43 3,638,789 -0.23(-1.98%)
Nov 22, 2005 11.50 11.67 11.33 11.66 4,270,061 +0.31(+2.77%)
Nov 21, 2005 11.40 11.43 11.19 11.34 4,664,555 +0.13(+1.15%)
Nov 18, 2005 11.49 11.57 11.10 11.22 5,202,649 -0.33(-2.84%)
Nov 17, 2005 11.95 12.05 11.48 11.54 4,619,378 -0.23(-1.94%)
Nov 16, 2005 11.21 11.78 11.19 11.77 4,460,047 +0.47(+4.15%)
Nov 15, 2005 11.17 11.53 11.16 11.30 5,606,421 +0.05(+0.44%)
Nov 14, 2005 11.55 11.63 11.13 11.25 5,199,825 -0.25(-2.18%)
Nov 11, 2005 11.12 11.50 10.96 11.50 5,118,345 +0.37(+3.36%)
Nov 10, 2005 11.73 11.78 10.95 11.13 11,791,677 -0.73(-6.13%)
Nov 09, 2005 11.65 12.18 11.46 11.86 7,680,543 +0.20(+1.72%)
Nov 08, 2005 11.44 11.93 11.32 11.65 4,329,759 +0.21(+1.84%)
Nov 07, 2005 11.61 11.67 11.43 11.44 4,956,998 -0.21(-1.79%)
Nov 04, 2005 11.76 11.77 11.33 11.65 5,635,867 -0.13(-1.14%)
Nov 03, 2005 11.49 11.89 11.49 11.79 6,614,036 +0.38(+3.33%)
Nov 02, 2005 10.34 11.54 10.34 11.41 9,610,259 +0.94(+8.95%)
Nov 01, 2005 10.15 10.47 10.12 10.47 4,705,699 +0.25(+2.47%)
Oct 31, 2005 10.25 10.43 10.13 10.22 4,217,623 -0.08(-0.77%)
Oct 28, 2005 10.03 10.31 9.788 10.30 4,167,605 +0.27(+2.70%)
Oct 27, 2005 10.48 10.53 10.02 10.03 5,634,657 -0.25(-2.39%)
Oct 26, 2005 10.20 10.72 10.13 10.27 7,838,260 -0.05(-0.50%)
Oct 25, 2005 9.797 10.35 9.780 10.32 5,424,098 +0.67(+6.93%)
Oct 24, 2005 9.098 9.728 9.084 9.654 6,710,038 +0.26(+2.80%)
Oct 21, 2005 9.235 9.564 9.148 9.391 9,010,853 +0.03(+0.29%)
Oct 20, 2005 9.530 9.837 9.282 9.364 8,467,112 -0.38(-3.94%)
Oct 19, 2005 9.366 9.817 9.175 9.748 10,439,585 +0.36(+3.80%)
Oct 18, 2005 9.644 9.664 9.359 9.391 10,049,124 -0.39(-4.00%)
Oct 17, 2005 10.23 10.24 9.760 9.783 9,122,183 +0.09(+0.89%)
Oct 14, 2005 9.322 9.879 9.257 9.696 13,194,997 +0.23(+2.46%)
Oct 13, 2005 9.817 9.817 9.260 9.463 13,856,118 -0.45(-4.58%)
Oct 12, 2005 10.46 10.56 9.889 9.916 8,949,541 -0.28(-2.77%)
Oct 11, 2005 10.23 10.30 10.09 10.20 9,820,414 +0.49(+5.06%)
Oct 10, 2005 9.976 9.976 9.557 9.708 4,971,519 -0.14(-1.39%)
Oct 07, 2005 9.693 9.954 9.626 9.845 7,054,515 +0.35(+3.65%)
Oct 06, 2005 9.607 9.795 9.421 9.498 11,619,438 -0.77(-7.49%)
Oct 05, 2005 10.61 10.67 9.904 10.27 8,394,909 -0.34(-3.23%)
Oct 04, 2005 11.15 11.15 10.56 10.61 3,819,498 -0.55(-4.89%)
Oct 03, 2005 11.24 11.34 11.15 11.15 3,129,737 -0.05(-0.44%)
Sep 30, 2005 11.30 11.33 11.11 11.20 4,854,945 -0.07(-0.62%)
Sep 29, 2005 11.53 11.54 11.24 11.27 5,256,700 -0.16(-1.41%)
Sep 28, 2005 11.26 11.50 11.05 11.43 4,976,763 +0.24(+2.13%)
Sep 27, 2005 11.34 11.34 11.10 11.20 3,595,628 -0.11(-1.01%)
Sep 26, 2005 10.86 11.47 10.80 11.31 5,597,950 +0.40(+3.64%)
Sep 23, 2005 10.96 11.13 10.91 10.91 7,278,384 -0.29(-2.59%)
Sep 22, 2005 11.50 12.10 11.09 11.20 8,407,414 -0.52(-4.46%)
Sep 21, 2005 11.98 12.06 11.67 11.73 8,087,542 +0.09(+0.81%)
Sep 20, 2005 11.79 12.03 11.57 11.63 4,611,714 -0.17(-1.41%)
Sep 19, 2005 11.65 11.91 11.65 11.80 7,275,157 +0.39(+3.46%)
Sep 16, 2005 11.49 11.49 11.29 11.40 3,011,550 -0.08(-0.73%)
Sep 15, 2005 11.61 11.64 11.36 11.49 2,309,689 -0.05(-0.41%)
Sep 14, 2005 11.41 11.58 11.27 11.54 4,943,283 +0.26(+2.26%)
Sep 13, 2005 11.63 11.63 11.22 11.28 4,307,574 -0.23(-2.02%)
Sep 12, 2005 11.97 11.97 11.48 11.51 5,818,996 -0.46(-3.85%)
Sep 09, 2005 11.89 12.05 11.83 11.97 6,354,267 +0.26(+2.22%)
Sep 08, 2005 12.00 12.11 11.65 11.71 6,489,799 -0.13(-1.13%)
Sep 07, 2005 12.07 12.18 11.80 11.85 5,031,217 -0.31(-2.57%)
Sep 06, 2005 12.08 12.24 11.95 12.16 5,107,454 -0.16(-1.29%)
Sep 02, 2005 12.30 12.38 12.15 12.32 6,921,403 -0.26(-2.05%)
Sep 01, 2005 12.28 12.58 12.23 12.58 7,082,751 +0.36(+2.96%)
Aug 31, 2005 11.83 12.40 11.83 12.21 8,718,814 +0.48(+4.08%)
Aug 30, 2005 11.40 11.86 11.34 11.74 4,733,935 +0.44(+3.88%)
Aug 29, 2005 11.53 11.53 11.07 11.30 5,910,964 +0.33(+2.98%)
Aug 26, 2005 11.31 11.41 10.89 10.97 3,534,316 -0.34(-3.05%)
Aug 25, 2005 11.48 11.51 11.20 11.31 3,955,836 -0.16(-1.43%)
Aug 24, 2005 11.12 11.57 11.12 11.48 5,771,802 +0.36(+3.23%)
Aug 23, 2005 11.26 11.33 11.04 11.12 2,590,030 -0.05(-0.42%)
Aug 22, 2005 11.16 11.26 11.07 11.17 5,038,478 +0.23(+2.13%)
Aug 19, 2005 10.76 10.97 10.76 10.93 4,964,258 +0.47(+4.50%)
Aug 18, 2005 10.29 10.64 10.27 10.46 9,808,716 -0.23(-2.13%)
Aug 17, 2005 11.12 11.35 10.66 10.69 9,233,513 -0.65(-5.77%)
Aug 16, 2005 11.55 11.55 11.05 11.34 7,319,528 -0.23(-2.01%)
Aug 15, 2005 11.90 11.94 11.57 11.58 4,754,103 -0.45(-3.71%)
Aug 12, 2005 12.04 12.18 12.00 12.02 4,678,673 +0.04(+0.31%)
Aug 11, 2005 11.96 12.08 11.86 11.99 3,992,543 +0.06(+0.52%)
Aug 10, 2005 12.01 12.01 11.70 11.92 6,038,429 +0.04(+0.31%)
Aug 09, 2005 11.59 12.06 11.59 11.89 6,926,647 +0.06(+0.48%)
Aug 08, 2005 11.63 12.11 11.63 11.83 7,597,046 +0.46(+4.08%)
Aug 05, 2005 11.27 11.41 11.01 11.37 5,644,741 +0.10(+0.86%)
Aug 04, 2005 10.98 11.27 10.92 11.27 8,284,386 +0.36(+3.27%)
Aug 03, 2005 11.30 11.30 10.82 10.91 10,561,806 -0.24(-2.11%)
Aug 02, 2005 10.69 11.25 10.69 11.15 9,682,865 +0.51(+4.80%)
Aug 01, 2005 10.45 10.64 10.38 10.64 2,696,116 +0.33(+3.20%)
Jul 29, 2005 10.25 10.38 10.25 10.31 3,372,162 +0.23(+2.31%)
Jul 28, 2005 10.08 10.16 9.947 10.08 3,055,517 +0.05(+0.54%)
Jul 27, 2005 9.800 10.04 9.780 10.02 2,688,855 +0.22(+2.25%)
Jul 26, 2005 9.916 9.916 9.760 9.800 2,575,912 -0.15(-1.50%)
Jul 25, 2005 9.991 10.05 9.793 9.949 6,618,473 -0.04(-0.45%)
Jul 22, 2005 9.812 10.07 9.812 9.993 3,741,648 +0.21(+2.18%)
Jul 21, 2005 9.785 9.971 9.778 9.780 2,360,110 -0.05(-0.55%)
Jul 20, 2005 10.03 10.08 9.666 9.835 3,625,074 -0.14(-1.44%)
Jul 19, 2005 9.862 9.991 9.767 9.978 5,458,788 +0.15(+1.51%)
Jul 18, 2005 10.03 10.03 9.693 9.830 6,132,011 -0.03(-0.33%)
Jul 15, 2005 10.03 10.11 9.828 9.862 3,884,440 -0.13(-1.27%)
Jul 14, 2005 10.22 10.36 9.959 9.988 5,493,881 -0.24(-2.30%)
Jul 13, 2005 10.16 10.29 10.14 10.22 4,615,748 +0.05(+0.46%)
Jul 12, 2005 9.916 10.18 9.825 10.18 5,197,002 +0.39(+4.03%)
Jul 11, 2005 9.718 9.783 9.579 9.783 10,365,769 -0.03(-0.35%)
Jul 08, 2005 9.912 10.02 9.718 9.817 9,617,923 +0.06(+0.66%)
Jul 07, 2005 9.567 9.753 9.483 9.753 2,731,209 +0.11(+1.11%)
Jul 06, 2005 9.669 9.728 9.502 9.646 6,152,582 +0.21(+2.18%)
Jul 05, 2005 9.322 9.557 9.250 9.441 4,898,509 -0.07(-0.76%)
Jul 01, 2005 9.141 9.547 9.074 9.512 3,660,570 +0.49(+5.47%)
Jun 30, 2005 9.019 9.198 8.974 9.019 5,881,922 -0.03(-0.33%)
Jun 29, 2005 9.076 9.141 8.900 9.049 5,564,874 -0.13(-1.40%)
Jun 28, 2005 9.041 9.297 9.041 9.178 5,002,578 -0.10(-1.07%)
Jun 27, 2005 9.198 9.299 9.150 9.277 7,866,496 +0.14(+1.52%)
Jun 24, 2005 9.165 9.165 8.992 9.138 2,696,923 +0.07(+0.82%)
Jun 23, 2005 8.940 9.143 8.922 9.064 3,407,255 +0.20(+2.27%)
Jun 22, 2005 8.682 8.937 8.682 8.863 6,294,568 -0.05(-0.61%)
Jun 21, 2005 9.165 9.207 8.875 8.917 4,386,634 -0.30(-3.31%)
Jun 20, 2005 9.247 9.336 9.113 9.222 6,121,523 +0.09(+1.03%)
Jun 17, 2005 9.136 9.441 8.979 9.128 16,379,592 +0.11(+1.18%)
Jun 16, 2005 8.739 9.024 8.684 9.022 6,950,042 +0.41(+4.72%)
Jun 15, 2005 8.454 8.694 8.451 8.615 5,178,850 +0.27(+3.18%)
Jun 14, 2005 7.983 8.365 7.960 8.350 4,903,350 +0.28(+3.44%)
Jun 13, 2005 7.931 8.102 7.849 8.072 3,602,485 +0.09(+1.15%)
Jun 10, 2005 7.908 8.060 7.908 7.980 2,883,279 +0.11(+1.39%)
Jun 09, 2005 7.584 7.894 7.561 7.871 4,127,671 +0.34(+4.54%)
Jun 08, 2005 7.499 7.772 7.470 7.529 2,619,073 -0.04(-0.49%)
Jun 07, 2005 7.651 7.775 7.537 7.566 2,743,310 -0.02(-0.23%)
Jun 06, 2005 7.611 7.745 7.509 7.584 2,985,735 +0.05(+0.62%)
Jun 03, 2005 7.415 7.541 7.388 7.537 1,949,077 +0.16(+2.22%)
Jun 02, 2005 7.465 7.574 7.373 7.373 3,254,782 -0.05(-0.67%)
Jun 01, 2005 7.338 7.487 7.296 7.423 3,717,445 +0.19(+2.64%)
May 31, 2005 7.308 7.326 7.068 7.232 2,924,423 -0.08(-1.07%)
May 27, 2005 7.004 7.331 6.999 7.310 23,488,966 +0.38(+5.49%)
May 26, 2005 6.867 6.950 6.819 6.929 2,720,318 +0.07(+1.03%)
May 25, 2005 6.815 6.923 6.722 6.858 4,379,777 +0.05(+0.78%)
May 24, 2005 6.712 6.842 6.712 6.805 4,481,426 +0.07(+0.97%)
May 23, 2005 6.508 6.766 6.485 6.739 2,376,648 +0.17(+2.58%)
May 20, 2005 6.706 6.730 6.566 6.570 2,192,712 -0.12(-1.83%)
May 19, 2005 6.624 6.742 6.506 6.692 2,010,389 +0.07(+1.03%)
May 18, 2005 6.632 6.821 6.560 6.624 6,498,269 +0.06(+0.93%)
May 17, 2005 6.379 6.590 6.375 6.563 2,738,066 +0.14(+2.20%)
May 16, 2005 6.464 6.471 6.328 6.422 4,800,894 -0.10(-1.56%)
May 13, 2005 6.583 6.618 6.482 6.524 3,200,327 -0.11(-1.61%)
May 12, 2005 6.764 6.793 6.606 6.630 4,040,140 -0.23(-3.31%)
May 11, 2005 6.938 6.938 6.799 6.857 3,641,612 -0.15(-2.16%)
May 10, 2005 7.056 7.120 6.975 7.008 3,894,928 -0.02(-0.30%)
May 09, 2005 7.058 7.079 6.942 7.030 4,073,217 +0.04(+0.64%)
May 06, 2005 6.836 7.004 6.811 6.985 6,103,775 +0.27(+3.99%)
May 05, 2005 6.635 6.752 6.606 6.717 4,633,092 +0.21(+3.22%)
May 04, 2005 6.359 6.572 6.306 6.508 4,044,981 +0.15(+2.44%)
May 03, 2005 6.384 6.467 6.318 6.353 2,785,664 -0.11(-1.65%)
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.