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

Cameron International (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 (%)
Apr 30, 2010 39.09 40.91 36.00 39.46 28,119,508 +0.76(+1.96%)
Apr 29, 2010 44.21 44.21 34.65 38.70 37,949,404 -5.77(-12.98%)
Apr 28, 2010 44.10 44.81 43.76 44.47 4,788,083 +0.88(+2.02%)
Apr 27, 2010 46.55 46.63 43.48 43.59 8,055,830 -3.51(-7.45%)
Apr 26, 2010 47.41 47.44 46.86 47.10 3,021,640 -0.21(-0.44%)
Apr 23, 2010 45.95 47.35 45.60 47.31 3,749,321 +1.49(+3.25%)
Apr 22, 2010 44.81 45.92 44.21 45.82 3,032,396 +0.34(+0.75%)
Apr 21, 2010 45.95 46.15 45.14 45.48 3,338,081 -0.56(-1.22%)
Apr 20, 2010 45.29 46.52 45.15 46.04 3,162,428 +1.21(+2.70%)
Apr 19, 2010 44.24 45.13 44.04 44.83 2,414,593 +0.08(+0.18%)
Apr 16, 2010 45.45 45.92 44.19 44.75 3,376,362 -0.87(-1.91%)
Apr 15, 2010 45.63 46.13 45.38 45.62 1,681,865 -0.12(-0.26%)
Apr 14, 2010 44.85 45.83 44.42 45.74 2,809,017 +1.22(+2.74%)
Apr 13, 2010 45.50 45.50 44.09 44.52 2,894,168 -1.14(-2.50%)
Apr 12, 2010 45.31 45.95 44.99 45.66 1,489,487 +0.43(+0.95%)
Apr 09, 2010 45.18 45.33 44.73 45.23 1,639,301 +0.29(+0.65%)
Apr 08, 2010 44.56 45.03 44.24 44.94 2,254,321 -0.14(-0.31%)
Apr 07, 2010 45.51 45.67 44.62 45.08 2,831,305 -0.57(-1.25%)
Apr 06, 2010 45.23 45.70 44.80 45.65 2,619,674 +0.08(+0.18%)
Apr 05, 2010 44.68 45.64 44.51 45.57 2,424,345 +1.10(+2.47%)
Apr 01, 2010 44.47 44.47 44.47 0 +1.61(+3.76%)
Mar 31, 2010 42.92 43.09 42.61 42.86 2,237,049 +0.11(+0.26%)
Mar 30, 2010 42.49 42.87 42.08 42.75 2,735,920 +0.54(+1.28%)
Mar 29, 2010 41.25 42.39 41.18 42.21 2,467,730 +1.11(+2.70%)
Mar 26, 2010 41.38 41.85 40.89 41.10 2,718,697 -0.08(-0.19%)
Mar 25, 2010 42.40 42.52 41.16 41.18 2,670,436 -0.76(-1.81%)
Mar 24, 2010 41.58 42.18 41.50 41.94 2,613,653 -0.17(-0.40%)
Mar 23, 2010 42.25 42.79 41.84 42.11 3,139,885 -0.16(-0.38%)
Mar 22, 2010 41.39 42.44 40.81 42.27 2,442,627 +0.46(+1.10%)
Mar 19, 2010 42.99 43.22 41.42 41.81 5,238,045 -1.36(-3.15%)
Mar 18, 2010 44.29 44.38 42.74 43.17 2,866,666 -1.16(-2.62%)
Mar 17, 2010 44.12 44.49 43.98 44.33 3,060,846 +0.31(+0.70%)
Mar 16, 2010 44.29 44.29 43.70 44.02 2,910,113 +0.06(+0.14%)
Mar 15, 2010 43.53 43.98 43.43 43.96 2,034,703 -0.69(-1.55%)
Mar 12, 2010 44.77 44.82 44.11 44.65 2,206,827 +0.46(+1.04%)
Mar 11, 2010 43.99 44.20 43.56 44.19 2,034,881 +0.10(+0.23%)
Mar 10, 2010 43.52 44.29 43.37 44.09 2,833,793 +0.65(+1.50%)
Mar 09, 2010 43.45 43.73 43.13 43.44 2,295,813 -0.36(-0.82%)
Mar 08, 2010 44.54 44.98 43.45 43.80 3,369,607 -0.63(-1.42%)
Mar 05, 2010 43.75 44.43 43.75 44.43 2,532,801 +1.17(+2.70%)
Mar 04, 2010 43.54 44.00 42.86 43.26 4,059,477 -0.28(-0.64%)
Mar 03, 2010 42.46 43.68 42.24 43.54 3,668,044 +1.33(+3.15%)
Mar 02, 2010 41.54 42.54 41.36 42.21 2,887,315 +0.69(+1.66%)
Mar 01, 2010 41.47 41.67 41.02 41.52 1,797,183 +0.39(+0.95%)
Feb 26, 2010 41.03 41.27 40.39 41.13 2,426,982 +0.42(+1.03%)
Feb 25, 2010 40.01 40.79 39.58 40.71 3,414,428 -0.28(-0.68%)
Feb 24, 2010 40.92 41.25 40.40 40.99 2,683,737 +0.24(+0.59%)
Feb 23, 2010 42.00 42.03 40.66 40.75 4,674,395 -1.25(-2.98%)
Feb 22, 2010 42.52 42.61 41.24 42.00 3,232,476 +0.06(+0.14%)
Feb 19, 2010 41.61 42.07 41.30 41.94 2,875,708 +0.18(+0.43%)
Feb 18, 2010 41.19 41.95 40.75 41.76 3,088,936 +0.60(+1.46%)
Feb 17, 2010 41.91 42.08 40.74 41.16 3,869,520 -0.55(-1.32%)
Feb 16, 2010 41.70 41.75 41.24 41.71 2,684,894 +0.85(+2.08%)
Feb 12, 2010 40.86 40.86 40.86 0 -0.11(-0.27%)
Feb 11, 2010 40.24 41.05 39.23 40.97 4,004,027 +1.72(+4.38%)
Feb 10, 2010 39.39 39.69 38.36 39.25 3,202,678 -0.08(-0.20%)
Feb 09, 2010 38.22 39.86 37.80 39.33 5,370,121 +2.42(+6.56%)
Feb 08, 2010 37.32 38.06 36.76 36.91 3,718,977 -0.40(-1.07%)
Feb 05, 2010 37.91 38.21 35.98 37.31 4,502,322 -0.57(-1.50%)
Feb 04, 2010 38.95 39.11 37.50 37.88 3,699,512 -1.80(-4.54%)
Feb 03, 2010 39.40 40.27 39.31 39.68 2,645,588 +0.08(+0.20%)
Feb 02, 2010 38.96 39.76 38.84 39.60 3,283,915 +0.79(+2.02%)
Feb 01, 2010 38.03 39.21 38.03 38.81 2,360,743 +1.16(+3.07%)
Jan 29, 2010 38.62 39.59 37.34 37.66 4,894,651 -0.33(-0.87%)
Jan 28, 2010 39.44 39.56 37.58 37.99 5,282,996 -1.08(-2.76%)
Jan 27, 2010 39.13 39.61 38.22 39.07 2,742,852 -0.08(-0.20%)
Jan 26, 2010 39.38 40.57 39.00 39.15 2,866,100 -0.69(-1.73%)
Jan 25, 2010 39.38 40.44 39.24 39.84 2,340,953 +0.76(+1.94%)
Jan 22, 2010 40.11 40.37 38.92 39.08 3,046,305 -1.42(-3.51%)
Jan 21, 2010 41.89 42.39 40.16 40.50 4,812,018 -1.42(-3.39%)
Jan 20, 2010 41.53 42.08 40.97 41.92 2,810,647 -0.26(-0.62%)
Jan 19, 2010 41.47 42.25 41.08 42.18 3,211,632 +0.53(+1.27%)
Jan 15, 2010 41.65 41.65 41.65 0 -0.94(-2.21%)
Jan 14, 2010 42.79 43.22 42.13 42.59 1,973,002 -0.49(-1.14%)
Jan 13, 2010 42.36 43.14 41.72 43.08 2,408,389 +0.69(+1.63%)
Jan 12, 2010 43.00 43.07 42.08 42.39 2,984,352 -1.35(-3.09%)
Jan 11, 2010 45.43 45.43 43.17 43.74 2,807,988 -1.12(-2.50%)
Jan 08, 2010 43.72 45.00 43.69 44.86 3,289,921 +0.36(+0.81%)
Jan 07, 2010 43.85 44.52 43.69 44.50 2,156,850 +0.24(+0.54%)
Jan 06, 2010 43.61 44.26 43.15 44.26 3,509,642 +0.30(+0.68%)
Jan 05, 2010 43.55 44.03 43.32 43.96 2,243,459 +0.53(+1.22%)
Jan 04, 2010 42.52 43.60 42.52 43.43 2,647,917 +1.63(+3.90%)
Dec 31, 2009 41.80 41.80 41.80 0 +0.18(+0.43%)
Dec 30, 2009 41.67 41.91 41.51 41.62 1,422,222 -0.32(-0.76%)
Dec 29, 2009 42.47 42.47 41.47 41.94 1,593,012 -0.37(-0.87%)
Dec 28, 2009 42.37 42.38 41.82 42.31 1,892,331 +0.27(+0.64%)
Dec 24, 2009 41.96 42.28 41.92 42.04 604,343 -0.05(-0.12%)
Dec 23, 2009 40.96 42.17 40.56 42.09 3,143,587 +1.42(+3.49%)
Dec 22, 2009 40.54 40.96 40.38 40.67 2,167,973 -0.04(-0.10%)
Dec 21, 2009 40.23 40.84 40.11 40.71 1,901,992 +0.83(+2.08%)
Dec 18, 2009 39.91 40.06 39.34 39.88 3,820,073 +0.34(+0.86%)
Dec 17, 2009 38.96 39.92 38.91 39.54 2,904,194 -0.18(-0.45%)
Dec 16, 2009 39.10 39.76 38.92 39.72 2,317,678 +0.85(+2.19%)
Dec 15, 2009 38.49 39.51 38.21 38.87 2,719,445 +0.33(+0.86%)
Dec 14, 2009 38.44 38.63 38.36 38.54 2,401,455 +0.59(+1.55%)
Dec 11, 2009 37.99 38.17 37.42 37.95 3,254,908 +0.30(+0.80%)
Dec 10, 2009 37.15 37.79 36.98 37.65 2,649,970 +0.89(+2.42%)
Dec 09, 2009 36.68 37.00 36.00 36.76 2,561,753 +0.31(+0.85%)
Dec 08, 2009 37.02 37.11 36.27 36.45 2,959,765 -0.82(-2.20%)
Dec 07, 2009 37.24 38.09 37.08 37.27 3,418,744 -0.08(-0.21%)
Dec 04, 2009 37.94 38.50 36.71 37.35 3,338,532 +0.01(+0.03%)
Dec 03, 2009 38.26 38.56 37.26 37.34 2,340,950 -0.85(-2.23%)
Dec 02, 2009 38.02 38.56 37.63 38.19 2,715,236 -0.17(-0.44%)
Dec 01, 2009 38.37 38.72 38.22 38.36 2,565,412 +0.56(+1.48%)
Nov 30, 2009 37.15 37.90 37.02 37.80 3,234,945 +0.56(+1.50%)
Nov 27, 2009 37.25 37.46 36.65 37.24 2,048,075 -1.25(-3.25%)
Nov 25, 2009 38.23 38.58 37.55 38.49 1,812,912 +0.29(+0.76%)
Nov 24, 2009 38.05 38.36 37.42 38.20 2,437,909 -0.04(-0.10%)
Nov 23, 2009 38.29 38.86 37.92 38.24 3,414,449 +0.76(+2.03%)
Nov 20, 2009 38.51 38.71 37.21 37.48 4,191,545 -1.30(-3.35%)
Nov 19, 2009 40.49 40.51 38.24 38.78 5,260,207 -1.81(-4.46%)
Nov 18, 2009 41.49 41.83 40.52 40.59 7,543,756 -0.78(-1.89%)
Nov 17, 2009 41.30 41.49 40.30 41.37 3,961,883 -0.01(-0.02%)
Nov 16, 2009 40.34 41.75 40.34 41.38 2,223,347 +1.32(+3.30%)
Nov 13, 2009 39.53 40.44 39.11 40.06 2,481,952 +0.26(+0.65%)
Nov 12, 2009 40.85 41.38 39.58 39.80 2,331,509 -1.36(-3.30%)
Nov 11, 2009 41.55 41.85 40.75 41.16 2,413,804 +0.33(+0.81%)
Nov 10, 2009 40.72 41.26 40.11 40.83 2,173,085 +0.02(+0.05%)
Nov 09, 2009 39.84 40.90 39.78 40.81 2,171,120 +1.57(+4.00%)
Nov 06, 2009 38.93 39.95 38.81 39.24 2,116,204 -0.10(-0.25%)
Nov 05, 2009 38.85 39.66 38.51 39.34 2,776,063 +0.87(+2.26%)
Nov 04, 2009 39.16 39.90 38.25 38.47 6,103,690 +0.09(+0.23%)
Nov 03, 2009 36.52 38.48 35.52 38.38 4,918,328 +0.96(+2.57%)
Nov 02, 2009 37.06 38.06 36.56 37.42 4,170,371 +0.45(+1.22%)
Oct 30, 2009 38.98 38.98 36.82 36.97 4,257,029 -2.13(-5.45%)
Oct 29, 2009 38.03 39.16 38.02 39.10 2,756,376 +1.54(+4.10%)
Oct 28, 2009 39.12 39.13 37.45 37.56 2,895,129 -1.57(-4.01%)
Oct 27, 2009 39.32 39.78 38.82 39.13 3,042,141 -0.08(-0.20%)
Oct 26, 2009 40.44 41.18 39.04 39.21 2,776,067 -0.95(-2.37%)
Oct 23, 2009 40.19 40.37 39.65 40.16 2,837,186 -1.00(-2.43%)
Oct 22, 2009 40.73 41.34 39.81 41.16 2,867,857 +0.37(+0.91%)
Oct 21, 2009 40.73 42.13 40.41 40.79 3,169,277 -0.16(-0.39%)
Oct 20, 2009 40.44 41.10 40.40 40.95 2,348,323 -0.87(-2.08%)
Oct 19, 2009 41.63 42.06 41.22 41.82 2,288,501 +0.23(+0.55%)
Oct 16, 2009 41.80 42.39 41.05 41.59 3,385,211 -0.55(-1.31%)
Oct 15, 2009 41.06 42.14 40.80 42.14 3,685,712 +0.90(+2.18%)
Oct 14, 2009 40.64 41.29 40.29 41.24 3,274,384 +1.37(+3.44%)
Oct 13, 2009 40.14 40.31 39.08 39.87 2,194,903 -0.29(-0.72%)
Oct 12, 2009 40.55 40.70 39.47 40.16 2,640,567 +0.65(+1.65%)
Oct 09, 2009 39.24 39.72 39.02 39.51 2,825,566 +0.16(+0.41%)
Oct 08, 2009 38.91 39.63 38.44 39.35 3,446,904 +0.81(+2.10%)
Oct 07, 2009 38.34 38.73 37.96 38.54 2,571,373 +0.14(+0.36%)
Oct 06, 2009 37.86 38.72 37.72 38.40 2,761,958 +1.12(+3.00%)
Oct 05, 2009 35.99 37.29 35.83 37.28 2,862,741 +1.36(+3.79%)
Oct 02, 2009 35.69 36.33 35.37 35.92 2,489,840 -0.32(-0.88%)
Oct 01, 2009 37.74 37.92 36.20 36.24 4,552,348 -1.58(-4.18%)
Sep 30, 2009 38.33 38.44 37.10 37.82 3,396,818 -0.29(-0.76%)
Sep 29, 2009 38.02 38.58 37.65 38.11 2,867,081 +0.14(+0.37%)
Sep 28, 2009 37.06 38.12 36.86 37.97 2,511,242 +1.06(+2.87%)
Sep 25, 2009 36.84 37.44 36.69 36.91 2,256,171 -0.20(-0.54%)
Sep 24, 2009 38.19 38.19 36.83 37.11 2,565,782 -1.16(-3.03%)
Sep 23, 2009 39.07 39.50 38.03 38.27 2,703,355 -0.85(-2.17%)
Sep 22, 2009 39.49 39.53 38.61 39.12 2,941,608 +0.32(+0.82%)
Sep 21, 2009 37.92 39.00 37.77 38.80 2,883,856 +0.03(+0.08%)
Sep 18, 2009 39.01 39.02 38.14 38.77 2,824,965 +0.17(+0.44%)
Sep 17, 2009 39.25 39.72 38.49 38.60 3,294,687 -0.27(-0.69%)
Sep 16, 2009 38.84 39.50 38.73 38.87 3,715,982 +0.12(+0.31%)
Sep 15, 2009 38.52 38.83 37.63 38.75 4,116,838 +0.49(+1.28%)
Sep 14, 2009 36.97 38.32 36.57 38.26 3,067,082 +0.93(+2.49%)
Sep 11, 2009 37.13 37.62 36.79 37.33 4,762,372 +0.51(+1.39%)
Sep 10, 2009 36.82 37.16 36.36 36.82 4,868,767 +0.04(+0.11%)
Sep 09, 2009 37.09 37.18 36.35 36.78 3,114,851 -0.05(-0.14%)
Sep 08, 2009 36.40 37.28 36.40 36.83 2,988,024 +0.85(+2.36%)
Sep 04, 2009 35.01 36.08 35.00 35.98 2,012,350 +0.80(+2.27%)
Sep 03, 2009 34.40 35.25 34.17 35.18 2,837,082 +1.13(+3.32%)
Sep 02, 2009 34.44 34.89 34.02 34.05 3,475,577 -0.59(-1.70%)
Sep 01, 2009 35.67 36.28 34.48 34.64 3,819,672 -1.07(-3.00%)
Aug 31, 2009 35.73 35.94 35.21 35.71 3,046,257 -0.93(-2.54%)
Aug 28, 2009 36.58 37.05 36.14 36.64 2,312,293 +0.23(+0.63%)
Aug 27, 2009 36.13 36.59 35.29 36.41 2,465,861 -0.09(-0.25%)
Aug 26, 2009 35.99 36.63 35.96 36.50 2,757,784 +0.18(+0.50%)
Aug 25, 2009 37.19 37.39 35.90 36.32 4,228,428 -0.73(-1.97%)
Aug 24, 2009 37.00 37.53 36.54 37.05 3,837,111 +0.39(+1.06%)
Aug 21, 2009 35.32 36.84 35.09 36.66 4,769,660 +1.77(+5.07%)
Aug 20, 2009 33.55 34.90 33.55 34.89 4,506,589 +0.70(+2.05%)
Aug 19, 2009 33.05 34.49 32.80 34.19 2,970,086 +0.70(+2.09%)
Aug 18, 2009 32.48 33.57 32.34 33.49 2,540,492 +1.24(+3.85%)
Aug 17, 2009 32.71 32.71 31.71 32.25 3,243,772 -1.28(-3.82%)
Aug 14, 2009 35.02 35.02 33.37 33.53 3,925,485 -1.61(-4.58%)
Aug 13, 2009 34.59 35.23 33.58 35.14 3,850,162 +1.12(+3.29%)
Aug 12, 2009 33.34 34.29 33.23 34.02 3,557,208 +0.66(+1.98%)
Aug 11, 2009 33.93 34.00 33.10 33.36 2,883,273 -1.02(-2.97%)
Aug 10, 2009 34.06 34.56 33.85 34.38 2,926,224 +0.19(+0.56%)
Aug 07, 2009 34.90 35.27 33.95 34.19 3,456,454 -0.36(-1.04%)
Aug 06, 2009 34.90 35.00 33.91 34.55 3,986,472 -0.14(-0.40%)
Aug 05, 2009 34.36 34.97 34.31 34.69 5,166,490 +0.09(+0.26%)
Aug 04, 2009 34.53 35.43 33.79 34.60 10,598,069 +1.70(+5.17%)
Aug 03, 2009 31.86 33.16 31.82 32.90 4,755,522 +1.67(+5.35%)
Jul 31, 2009 30.63 31.58 30.43 31.23 3,151,249 +0.14(+0.45%)
Jul 30, 2009 30.36 31.58 30.34 31.09 4,153,264 +1.11(+3.70%)
Jul 29, 2009 30.27 30.45 29.51 29.98 3,835,192 -0.79(-2.57%)
Jul 28, 2009 31.40 31.60 29.95 30.77 5,795,802 -0.94(-2.96%)
Jul 27, 2009 31.63 32.09 31.23 31.71 2,644,766 -0.14(-0.44%)
Jul 24, 2009 31.10 31.89 30.76 31.85 352 +0.50(+1.59%)
Jul 23, 2009 30.10 31.41 30.06 31.35 3,584,742 +0.99(+3.26%)
Jul 22, 2009 30.12 30.65 29.64 30.36 3,379,588 -0.29(-0.95%)
Jul 21, 2009 30.50 30.90 29.76 30.65 4,878,566 +0.42(+1.39%)
Jul 20, 2009 29.69 30.25 29.13 30.23 3,723,481 +1.06(+3.63%)
Jul 17, 2009 29.05 29.27 28.22 29.17 4,211,811 +0.25(+0.86%)
Jul 16, 2009 28.20 28.99 27.91 28.92 3,069,124 +0.36(+1.26%)
Jul 15, 2009 27.78 28.59 27.70 28.56 3,065,761 +1.29(+4.73%)
Jul 14, 2009 26.96 27.41 26.80 27.27 3,967,776 +0.61(+2.29%)
Jul 13, 2009 26.29 26.67 25.49 26.66 4,505,119 +0.24(+0.91%)
Jul 10, 2009 26.03 26.55 25.79 26.42 4,200,385 -0.15(-0.56%)
Jul 09, 2009 26.12 26.84 25.86 26.57 5,574,437 +0.84(+3.26%)
Jul 08, 2009 25.46 26.08 24.63 25.73 5,647,860 +0.16(+0.63%)
Jul 07, 2009 25.80 26.15 25.44 25.57 5,292,291 -0.21(-0.81%)
Jul 06, 2009 26.13 26.26 25.19 25.78 8,026,925 -1.03(-3.84%)
Jul 02, 2009 27.18 27.31 26.59 26.81 2,871,024 -1.13(-4.04%)
Jul 01, 2009 28.51 28.99 27.87 27.94 3,178,669 -0.36(-1.27%)
Jun 30, 2009 28.71 29.24 27.91 28.30 3,752,925 -0.42(-1.46%)
Jun 29, 2009 29.30 29.40 28.63 28.72 3,590,523 -0.18(-0.62%)
Jun 26, 2009 28.87 29.16 28.31 28.90 3,982,397 -0.12(-0.41%)
Jun 25, 2009 28.42 29.21 28.41 29.02 7,123,376 +2.30(+8.61%)
Jun 24, 2009 27.13 27.54 26.49 26.72 3,296,173 -0.07(-0.26%)
Jun 23, 2009 27.01 27.20 26.15 26.79 4,035,447 +0.27(+1.02%)
Jun 22, 2009 27.47 27.49 26.46 26.52 3,169,668 -1.66(-5.89%)
Jun 19, 2009 29.31 29.31 27.84 28.18 3,294,813 -0.35(-1.23%)
Jun 18, 2009 28.62 29.00 28.03 28.53 2,867,591 -0.23(-0.80%)
Jun 17, 2009 28.98 29.09 28.07 28.76 4,140,874 -0.35(-1.20%)
Jun 16, 2009 30.15 31.00 28.98 29.11 3,700,595 -1.34(-4.42%)
Jun 15, 2009 30.73 31.02 29.55 30.45 3,159,220 -0.98(-3.10%)
Jun 12, 2009 32.68 33.00 30.86 31.43 3,731,326 -0.87(-2.69%)
Jun 11, 2009 31.43 32.84 31.36 32.30 5,358,394 +0.84(+2.67%)
Jun 10, 2009 31.42 31.79 30.42 31.46 4,792,981 +0.82(+2.68%)
Jun 09, 2009 30.72 30.93 30.11 30.64 3,549,750 +0.75(+2.51%)
Jun 08, 2009 29.75 30.17 29.01 29.89 3,924,237 -0.38(-1.26%)
Jun 05, 2009 31.53 31.53 29.97 30.27 3,920,376 -0.67(-2.17%)
Jun 04, 2009 30.25 31.09 29.77 30.94 5,834,397 +1.15(+3.86%)
Jun 03, 2009 30.29 30.48 28.80 29.79 6,439,657 -1.01(-3.28%)
Jun 02, 2009 31.37 31.51 30.44 30.80 12,168,328 -1.65(-5.08%)
Jun 01, 2009 32.05 33.07 31.87 32.45 4,531,516 +1.22(+3.91%)
May 29, 2009 31.31 31.67 30.70 31.23 3,519,262 +0.48(+1.56%)
May 28, 2009 30.71 30.98 29.58 30.75 4,946,761 +0.64(+2.13%)
May 27, 2009 30.47 30.73 29.98 30.11 3,768,013 -0.15(-0.50%)
May 26, 2009 28.99 30.31 28.68 30.26 3,191,207 +0.73(+2.47%)
May 22, 2009 29.56 30.17 29.30 29.53 1,991,980 +0.23(+0.78%)
May 21, 2009 29.77 29.96 28.82 29.30 3,166,373 -1.40(-4.56%)
May 20, 2009 30.72 32.09 30.61 30.70 4,738,292 +0.53(+1.76%)
May 19, 2009 29.50 30.59 29.20 30.17 5,219,110 +0.43(+1.45%)
May 18, 2009 28.21 29.74 28.21 29.74 4,500,989 +2.08(+7.52%)
May 17, 2009 28.20 28.57 27.39 27.66 490,176 +0.11(+0.40%)
May 15, 2009 28.20 28.57 27.39 27.55 4,098,891 -0.73(-2.58%)
May 14, 2009 27.36 28.64 27.04 28.28 3,749,398 +0.70(+2.54%)
May 13, 2009 28.34 28.60 27.09 27.58 3,681,950 -1.47(-5.06%)
May 12, 2009 29.79 29.79 28.00 29.05 4,611,208 +0.16(+0.55%)
May 11, 2009 29.85 29.85 28.64 28.89 3,991,793 -1.61(-5.28%)
May 08, 2009 30.04 31.16 28.11 30.50 7,306,007 -0.44(-1.42%)
May 07, 2009 30.09 31.96 28.69 30.94 7,566,221 +2.75(+9.76%)
May 06, 2009 28.09 28.56 27.51 28.19 3,571,839 +0.71(+2.58%)
May 05, 2009 27.67 27.69 26.19 27.48 5,116,553 -0.48(-1.72%)
May 04, 2009 27.74 27.97 27.50 27.96 3,132,475 +1.68(+6.39%)
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.