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 (%)
Jun 30, 2006 46.10 47.19 45.61 46.72 2,957,300 +0.67(+1.45%)
Jun 29, 2006 45.16 46.11 44.54 46.05 4,335,200 +1.10(+2.45%)
Jun 28, 2006 44.50 45.50 44.27 44.95 4,556,500 +0.45(+1.01%)
Jun 27, 2006 44.25 44.72 43.92 44.50 29,128,300 -0.01(-0.02%)
Jun 26, 2006 42.81 44.72 42.03 44.51 7,105,800 +1.70(+3.97%)
Jun 23, 2006 40.33 43.17 40.15 42.81 5,875,500 +4.50(+11.75%)
Jun 22, 2006 38.40 38.47 37.57 38.31 2,148,500 +0.60(+1.59%)
Jun 21, 2006 36.60 38.30 36.56 37.71 1,923,200 +1.34(+3.68%)
Jun 20, 2006 37.22 37.62 36.25 36.37 2,616,600 -0.63(-1.70%)
Jun 19, 2006 39.00 39.00 36.55 37.00 2,099,200 -1.94(-4.98%)
Jun 16, 2006 39.20 39.20 37.75 38.94 2,451,600 -0.19(-0.49%)
Jun 15, 2006 37.34 39.50 37.32 39.13 4,057,700 +2.63(+7.21%)
Jun 14, 2006 36.05 36.65 35.49 36.50 2,165,200 +0.91(+2.56%)
Jun 13, 2006 36.05 37.03 35.12 35.59 3,920,800 -1.44(-3.89%)
Jun 12, 2006 39.22 39.46 36.85 37.03 3,030,700 -2.23(-5.68%)
Jun 09, 2006 40.15 40.50 38.69 39.26 1,925,600 -0.56(-1.41%)
Jun 08, 2006 39.25 40.00 37.01 39.82 4,290,800 -0.28(-0.70%)
Jun 07, 2006 42.10 42.39 40.07 40.10 3,940,000 -2.52(-5.91%)
Jun 06, 2006 43.45 43.45 41.90 42.62 2,906,500 -1.12(-2.56%)
Jun 05, 2006 45.55 45.70 43.39 43.74 2,797,200 -1.56(-3.44%)
Jun 02, 2006 44.50 45.67 43.81 45.30 2,617,900 +1.53(+3.50%)
Jun 01, 2006 44.92 44.92 43.20 43.77 2,669,000 -0.35(-0.80%)
May 31, 2006 43.06 44.12 43.05 44.12 1,458,700 +1.19(+2.76%)
May 30, 2006 44.75 44.92 42.84 42.94 1,556,200 -0.96(-2.19%)
May 26, 2006 43.12 44.08 42.94 43.90 1,411,700 +1.16(+2.73%)
May 25, 2006 41.90 42.81 41.76 42.73 1,521,000 +1.46(+3.55%)
May 24, 2006 41.50 42.97 39.80 41.27 2,243,300 -0.63(-1.50%)
May 23, 2006 41.95 43.49 41.80 41.90 2,437,100 +1.14(+2.81%)
May 22, 2006 40.50 40.98 38.38 40.76 3,871,600 -0.80(-1.93%)
May 19, 2006 41.52 42.34 40.00 41.55 3,053,300 -0.77(-1.83%)
May 18, 2006 43.00 43.71 42.00 42.33 1,996,300 -0.55(-1.27%)
May 17, 2006 44.30 44.95 42.50 42.88 2,093,400 -1.62(-3.63%)
May 16, 2006 44.75 45.15 43.47 44.49 1,772,000 +0.10(+0.23%)
May 15, 2006 44.99 44.99 43.05 44.39 2,345,000 -1.59(-3.45%)
May 12, 2006 48.00 48.00 45.70 45.98 2,627,100 -2.16(-4.49%)
May 11, 2006 47.50 49.09 47.50 48.13 3,385,700 +1.03(+2.19%)
May 10, 2006 45.60 47.11 45.40 47.10 1,794,900 +1.50(+3.29%)
May 09, 2006 45.67 45.87 45.42 45.60 1,705,600 -0.05(-0.10%)
May 08, 2006 45.58 45.80 45.02 45.65 1,036,700 +0.07(+0.16%)
May 05, 2006 45.75 45.97 45.20 45.58 1,725,300 +1.01(+2.25%)
May 04, 2006 44.70 45.25 44.08 44.57 1,964,900 -0.23(-0.52%)
May 03, 2006 44.15 44.94 43.52 44.80 1,642,600 +0.70(+1.60%)
May 02, 2006 44.00 44.22 43.37 44.10 1,292,900 +0.61(+1.39%)
May 01, 2006 43.00 43.64 42.88 43.49 2,515,300 +0.91(+2.15%)
Apr 28, 2006 42.05 42.72 42.00 42.58 1,753,900 +1.02(+2.47%)
Apr 27, 2006 42.49 42.67 41.06 41.55 2,614,000 -1.38(-3.21%)
Apr 26, 2006 42.85 43.38 42.75 42.94 1,664,400 +0.00(+0.00%)
Apr 25, 2006 44.12 44.29 42.14 42.94 2,093,500 -0.29(-0.67%)
Apr 24, 2006 43.00 43.97 42.84 43.23 2,881,900 +0.72(+1.69%)
Apr 21, 2006 42.45 43.64 42.05 42.51 2,294,500 +0.85(+2.04%)
Apr 20, 2006 42.33 42.34 41.21 41.66 1,384,800 -0.67(-1.59%)
Apr 19, 2006 40.62 42.44 40.50 42.33 1,799,100 +1.58(+3.88%)
Apr 18, 2006 40.00 40.95 39.70 40.75 1,715,900 +1.15(+2.89%)
Apr 17, 2006 39.50 39.90 39.33 39.60 761,400 +0.40(+1.03%)
Apr 13, 2006 39.02 39.30 37.95 39.20 1,409,900 +0.18(+0.45%)
Apr 12, 2006 39.08 39.41 38.59 39.02 810,000 -0.18(-0.45%)
Apr 11, 2006 39.83 40.00 39.04 39.20 1,102,300 -0.57(-1.43%)
Apr 10, 2006 39.50 40.06 39.24 39.77 1,038,700 +0.27(+0.68%)
Apr 07, 2006 39.77 39.77 38.69 39.50 1,050,300 -0.27(-0.69%)
Apr 06, 2006 39.95 40.27 39.21 39.77 1,473,200 +0.05(+0.11%)
Apr 05, 2006 39.25 39.91 39.02 39.73 1,315,600 +0.48(+1.22%)
Apr 04, 2006 38.45 39.39 38.18 39.25 1,960,300 +0.71(+1.84%)
Apr 03, 2006 37.55 38.77 37.51 38.54 2,599,900 +1.46(+3.94%)
Mar 31, 2006 36.67 37.70 36.56 37.08 2,116,000 +0.41(+1.10%)
Mar 30, 2006 36.09 36.80 35.97 36.67 735,200 +0.58(+1.62%)
Mar 29, 2006 35.85 36.61 35.70 36.09 957,300 +0.16(+0.45%)
Mar 28, 2006 36.06 36.31 35.60 35.93 837,100 +0.05(+0.14%)
Mar 27, 2006 35.45 36.16 35.00 35.88 723,900 +0.13(+0.36%)
Mar 24, 2006 36.15 36.27 35.61 35.75 1,063,500 -0.40(-1.11%)
Mar 23, 2006 35.00 36.23 34.80 36.15 2,600,800 +1.57(+4.56%)
Mar 22, 2006 32.70 34.58 32.70 34.58 2,994,000 +1.88(+5.73%)
Mar 21, 2006 32.29 33.34 32.27 32.70 1,996,300 +0.41(+1.27%)
Mar 20, 2006 32.62 32.74 32.06 32.29 1,095,900 -0.40(-1.21%)
Mar 17, 2006 32.91 33.00 32.60 32.69 578,200 -0.22(-0.67%)
Mar 16, 2006 32.28 33.19 32.13 32.91 818,000 +0.66(+2.03%)
Mar 15, 2006 32.49 32.58 32.10 32.25 1,025,900 -0.28(-0.86%)
Mar 14, 2006 32.09 32.70 32.09 32.53 950,200 +0.44(+1.36%)
Mar 13, 2006 31.68 32.25 31.39 32.09 1,096,600 +0.42(+1.33%)
Mar 10, 2006 31.93 32.17 31.36 31.68 1,465,000 -0.31(-0.97%)
Mar 09, 2006 32.30 32.49 31.75 31.98 1,304,800 +0.09(+0.27%)
Mar 08, 2006 31.75 32.09 30.80 31.90 2,291,600 -0.08(-0.23%)
Mar 07, 2006 32.81 32.81 31.45 31.98 1,880,900 -0.84(-2.56%)
Mar 06, 2006 33.18 33.18 32.45 32.81 1,146,500 -0.60(-1.80%)
Mar 03, 2006 32.92 33.50 32.85 33.41 1,064,000 +0.37(+1.10%)
Mar 02, 2006 32.60 33.23 32.30 33.05 949,800 +0.45(+1.38%)
Mar 01, 2006 31.97 32.74 31.93 32.60 931,800 +0.59(+1.84%)
Feb 28, 2006 32.02 32.33 31.70 32.01 1,305,900 -0.01(-0.03%)
Feb 27, 2006 32.66 32.66 31.89 32.02 1,415,900 -0.76(-2.33%)
Feb 24, 2006 32.66 32.94 32.31 32.78 1,193,300 +0.62(+1.94%)
Feb 23, 2006 31.88 32.82 31.87 32.16 1,295,900 +0.28(+0.89%)
Feb 22, 2006 31.93 32.19 31.64 31.88 806,900 -0.58(-1.77%)
Feb 21, 2006 32.12 32.55 31.93 32.45 1,952,500 +0.89(+2.80%)
Feb 17, 2006 31.50 31.95 31.40 31.57 1,156,700 +0.34(+1.09%)
Feb 16, 2006 30.40 31.38 30.27 31.23 1,416,700 +0.99(+3.27%)
Feb 15, 2006 31.00 31.29 30.00 30.23 1,578,100 -0.34(-1.11%)
Feb 14, 2006 30.41 30.84 30.18 30.57 2,066,000 -0.18(-0.57%)
Feb 13, 2006 32.00 32.30 30.59 30.75 1,640,300 -1.44(-4.47%)
Feb 10, 2006 32.00 32.45 31.30 32.19 2,133,100 +0.01(+0.03%)
Feb 09, 2006 33.12 33.62 32.03 32.18 2,302,500 -0.71(-2.16%)
Feb 08, 2006 32.98 33.10 31.70 32.89 2,992,900 -0.06(-0.18%)
Feb 07, 2006 35.22 35.22 32.83 32.95 2,473,700 -2.46(-6.96%)
Feb 06, 2006 34.88 35.69 34.85 35.41 1,781,400 +0.88(+2.56%)
Feb 03, 2006 35.70 35.70 34.52 34.53 2,774,200 -0.71(-2.01%)
Feb 02, 2006 35.98 36.80 35.09 35.24 1,796,600 -0.74(-2.06%)
Feb 01, 2006 36.55 36.99 35.85 35.98 1,438,900 -0.47(-1.29%)
Jan 31, 2006 36.23 36.69 36.02 36.45 1,689,700 +0.10(+0.28%)
Jan 30, 2006 36.33 37.03 36.10 36.35 1,373,900 +0.28(+0.78%)
Jan 27, 2006 35.76 36.45 35.52 36.07 1,432,600 +0.21(+0.59%)
Jan 26, 2006 35.75 36.56 34.88 35.86 2,498,400 -0.22(-0.60%)
Jan 25, 2006 37.12 37.20 35.70 36.08 1,489,800 -0.65(-1.77%)
Jan 24, 2006 35.63 37.46 35.63 36.73 2,176,800 +1.23(+3.48%)
Jan 23, 2006 35.92 36.02 35.40 35.49 901,300 -0.43(-1.20%)
Jan 20, 2006 36.65 36.90 35.43 35.92 1,361,300 -0.57(-1.56%)
Jan 19, 2006 35.88 36.88 35.84 36.49 1,156,500 +0.57(+1.59%)
Jan 18, 2006 36.15 36.37 35.09 35.92 1,062,300 -0.55(-1.52%)
Jan 17, 2006 37.12 37.23 36.16 36.48 1,425,500 +0.07(+0.19%)
Jan 13, 2006 35.52 36.59 35.45 36.41 1,164,600 +0.70(+1.97%)
Jan 12, 2006 35.58 36.71 35.45 35.70 1,916,700 +0.40(+1.13%)
Jan 11, 2006 34.55 35.44 34.17 35.30 1,539,000 +0.81(+2.36%)
Jan 10, 2006 33.62 34.61 33.39 34.48 1,815,800 +0.78(+2.33%)
Jan 09, 2006 34.51 34.52 33.51 33.70 1,149,000 -0.81(-2.35%)
Jan 06, 2006 34.51 34.92 34.27 34.51 920,100 +0.50(+1.47%)
Jan 05, 2006 34.45 34.55 33.16 34.01 1,630,300 -0.58(-1.68%)
Jan 04, 2006 33.60 34.63 33.36 34.59 1,006,000 +0.72(+2.13%)
Jan 03, 2006 33.09 34.00 32.93 33.87 1,131,300 +1.28(+3.93%)
Dec 30, 2005 32.02 32.70 31.88 32.59 534,200 +0.35(+1.07%)
Dec 29, 2005 32.40 32.52 31.95 32.24 702,100 -0.07(-0.20%)
Dec 28, 2005 32.09 32.58 31.55 32.31 818,500 +0.23(+0.70%)
Dec 27, 2005 34.40 33.90 31.62 32.09 1,296,700 -1.34(-4.01%)
Dec 23, 2005 33.55 33.55 32.73 33.42 1,049,500 -0.14(-0.40%)
Dec 22, 2005 33.23 33.73 32.92 33.56 831,100 +0.64(+1.93%)
Dec 21, 2005 32.67 33.05 32.43 32.92 1,078,900 +0.64(+1.98%)
Dec 20, 2005 32.63 33.03 32.05 32.28 933,000 -0.47(-1.43%)
Dec 19, 2005 32.66 33.34 32.57 32.76 1,307,400 +0.23(+0.69%)
Dec 16, 2005 33.06 33.08 32.47 32.53 1,531,500 -0.48(-1.45%)
Dec 15, 2005 32.59 33.05 32.19 33.01 1,535,500 +0.49(+1.51%)
Dec 14, 2005 31.80 32.76 31.75 32.52 1,143,200 +0.72(+2.26%)
Dec 13, 2005 31.85 32.09 31.62 31.80 1,292,500 +0.13(+0.41%)
Dec 12, 2005 32.00 32.08 31.32 31.67 1,101,500 +0.15(+0.48%)
Dec 09, 2005 32.35 32.35 31.05 31.52 1,188,100 -0.82(-2.54%)
Dec 08, 2005 31.75 32.42 31.60 32.34 1,310,700 +0.16(+0.50%)
Dec 07, 2005 33.02 33.15 31.93 32.18 964,400 -0.53(-1.62%)
Dec 06, 2005 32.40 32.94 32.05 32.71 1,432,200 +0.33(+1.00%)
Dec 05, 2005 32.78 33.23 32.30 32.38 1,763,300 -0.28(-0.86%)
Dec 02, 2005 32.88 32.90 32.00 32.66 1,226,600 -0.22(-0.67%)
Dec 01, 2005 32.75 33.09 32.38 32.88 1,643,900 +0.52(+1.62%)
Nov 30, 2005 32.12 32.52 31.81 32.36 2,016,100 +0.59(+1.84%)
Nov 29, 2005 30.86 32.12 31.32 31.77 2,552,300 +0.92(+3.00%)
Nov 28, 2005 31.50 31.50 30.55 30.85 1,732,300 -0.76(-2.40%)
Nov 25, 2005 31.75 32.36 31.55 31.61 628,300 -0.14(-0.44%)
Nov 23, 2005 30.98 32.24 30.87 31.75 1,867,200 +0.64(+2.07%)
Nov 22, 2005 30.33 31.27 30.11 31.11 2,331,900 +0.84(+2.76%)
Nov 21, 2005 29.50 30.27 29.05 30.27 1,403,900 +1.02(+3.49%)
Nov 18, 2005 30.35 30.35 29.07 29.25 1,846,500 -0.65(-2.17%)
Nov 17, 2005 29.45 30.09 29.18 29.90 2,325,600 +0.96(+3.34%)
Nov 16, 2005 28.50 28.93 28.16 28.93 1,875,900 +0.68(+2.41%)
Nov 15, 2005 27.75 29.46 27.55 28.25 2,893,300 +0.50(+1.82%)
Nov 14, 2005 29.20 29.32 27.56 27.75 3,199,400 -1.02(-3.56%)
Nov 11, 2005 27.07 28.89 27.12 28.77 2,308,300 +1.71(+6.34%)
Nov 10, 2005 28.95 29.38 26.80 27.06 4,016,400 -1.89(-6.53%)
Nov 09, 2005 30.14 30.27 28.91 28.95 2,519,500 -1.18(-3.92%)
Nov 08, 2005 30.35 30.70 29.88 30.13 1,500,900 -0.14(-0.48%)
Nov 07, 2005 30.00 30.99 29.66 30.27 2,654,100 +0.27(+0.92%)
Nov 04, 2005 31.39 31.40 29.95 30.00 1,552,000 -1.39(-4.43%)
Nov 03, 2005 30.75 31.88 30.71 31.39 2,622,700 +0.96(+3.17%)
Nov 02, 2005 30.00 31.09 29.93 30.43 2,392,500 +0.59(+1.96%)
Nov 01, 2005 30.45 30.45 28.66 29.84 3,685,500 -0.61(-2.00%)
Oct 31, 2005 31.25 31.80 30.30 30.45 2,371,800 -0.60(-1.93%)
Oct 28, 2005 30.87 31.24 29.14 31.05 3,400,300 +0.18(+0.58%)
Oct 27, 2005 34.05 34.10 30.57 30.87 4,070,400 -3.18(-9.33%)
Oct 26, 2005 34.67 35.47 33.75 34.05 1,352,600 -0.62(-1.80%)
Oct 25, 2005 34.25 35.37 34.08 34.67 923,100 +0.15(+0.43%)
Oct 24, 2005 33.48 34.55 33.25 34.52 1,194,100 +1.60(+4.84%)
Oct 21, 2005 32.20 33.23 32.20 32.92 1,396,700 +0.48(+1.50%)
Oct 20, 2005 34.81 35.12 32.16 32.44 2,257,100 -2.37(-6.81%)
Oct 19, 2005 34.76 34.92 33.02 34.81 2,090,900 +0.05(+0.16%)
Oct 18, 2005 36.60 37.01 34.70 34.76 1,355,700 -2.33(-6.28%)
Oct 17, 2005 36.27 37.41 36.27 37.09 1,592,900 +1.37(+3.82%)
Oct 14, 2005 34.84 35.83 33.84 35.72 1,231,200 +0.88(+2.51%)
Oct 13, 2005 35.33 35.42 33.12 34.84 1,940,500 -0.50(-1.41%)
Oct 12, 2005 36.53 36.94 35.20 35.34 1,193,000 -1.19(-3.24%)
Oct 11, 2005 36.25 37.02 36.05 36.53 1,096,900 +0.44(+1.22%)
Oct 10, 2005 36.90 37.38 35.62 36.09 1,322,200 -0.01(-0.04%)
Oct 07, 2005 35.20 36.22 34.47 36.10 1,366,000 +1.48(+4.27%)
Oct 06, 2005 35.50 35.69 34.10 34.62 2,010,700 -1.10(-3.08%)
Oct 05, 2005 38.00 38.00 35.65 35.73 1,813,100 -2.20(-5.80%)
Oct 04, 2005 39.52 39.91 37.77 37.92 988,800 -1.59(-4.02%)
Oct 03, 2005 38.75 39.87 38.63 39.52 1,600,600 +1.38(+3.62%)
Sep 30, 2005 37.98 38.73 37.81 38.13 959,000 +0.16(+0.41%)
Sep 29, 2005 37.20 38.00 37.00 37.98 1,035,300 +1.00(+2.70%)
Sep 28, 2005 36.16 37.17 36.27 36.98 1,193,200 +0.83(+2.30%)
Sep 27, 2005 36.84 36.84 35.76 36.15 1,083,600 -0.74(-2.01%)
Sep 26, 2005 35.70 37.24 35.67 36.89 905,800 +0.70(+1.95%)
Sep 23, 2005 36.19 36.38 34.87 36.19 1,248,100 -0.16(-0.45%)
Sep 22, 2005 36.90 37.00 35.71 36.35 1,212,900 -0.27(-0.74%)
Sep 21, 2005 36.55 37.38 36.55 36.62 1,513,700 +0.37(+1.02%)
Sep 20, 2005 36.96 37.15 36.23 36.25 1,074,100 -0.84(-2.25%)
Sep 19, 2005 37.88 38.60 36.92 37.09 1,958,800 -0.78(-2.07%)
Sep 16, 2005 36.80 38.12 36.77 37.87 1,483,600 +1.18(+3.23%)
Sep 15, 2005 36.52 36.72 36.15 36.69 529,200 +0.37(+1.02%)
Sep 14, 2005 36.03 36.36 35.70 36.31 694,200 +0.41(+1.13%)
Sep 13, 2005 36.26 36.52 35.83 35.91 844,300 -0.52(-1.43%)
Sep 12, 2005 36.75 37.35 36.30 36.43 1,186,100 -0.60(-1.62%)
Sep 09, 2005 35.90 37.22 35.51 37.03 1,280,600 +1.48(+4.16%)
Sep 08, 2005 34.35 36.02 34.31 35.55 1,493,500 +1.20(+3.49%)
Sep 07, 2005 33.98 34.59 33.62 34.35 1,135,700 +0.25(+0.72%)
Sep 06, 2005 34.06 34.40 33.88 34.10 808,800 +0.04(+0.12%)
Sep 02, 2005 34.85 34.85 33.76 34.06 946,200 -0.94(-2.69%)
Sep 01, 2005 35.01 35.47 34.91 35.01 1,228,400 +0.16(+0.44%)
Aug 31, 2005 34.34 35.42 34.34 34.85 1,406,100 +0.57(+1.65%)
Aug 30, 2005 33.45 34.70 33.34 34.28 1,806,700 +1.14(+3.44%)
Aug 29, 2005 32.88 33.20 32.17 33.15 1,400,200 +1.19(+3.71%)
Aug 26, 2005 31.79 32.18 31.77 31.96 995,600 +0.26(+0.80%)
Aug 25, 2005 31.84 31.93 31.55 31.70 674,800 -0.14(-0.42%)
Aug 24, 2005 32.02 32.31 31.77 31.84 667,400 -0.31(-0.96%)
Aug 23, 2005 32.49 32.62 31.84 32.15 668,200 -0.22(-0.68%)
Aug 22, 2005 32.42 32.81 32.23 32.37 653,600 +0.17(+0.54%)
Aug 19, 2005 32.20 32.40 31.93 32.20 1,109,900 +0.17(+0.53%)
Aug 18, 2005 32.50 32.75 31.97 32.02 1,575,300 -0.54(-1.64%)
Aug 17, 2005 33.62 33.80 32.52 32.56 1,535,400 -1.20(-3.55%)
Aug 16, 2005 34.15 34.41 33.70 33.76 844,500 -0.74(-2.14%)
Aug 15, 2005 34.69 34.97 34.37 34.50 627,600 -0.06(-0.19%)
Aug 12, 2005 34.80 34.91 34.10 34.56 1,035,600 -0.29(-0.82%)
Aug 11, 2005 34.51 34.95 34.51 34.85 886,200 +0.45(+1.31%)
Aug 10, 2005 34.55 34.73 34.23 34.40 1,333,600 +0.23(+0.67%)
Aug 09, 2005 34.25 34.40 34.09 34.17 980,800 +0.14(+0.40%)
Aug 08, 2005 34.23 34.94 33.98 34.03 907,600 -0.05(-0.15%)
Aug 05, 2005 34.38 34.58 33.83 34.09 858,100 -0.32(-0.94%)
Aug 04, 2005 34.45 34.70 34.35 34.41 590,500 -0.11(-0.32%)
Aug 03, 2005 34.60 34.95 34.45 34.52 1,340,900 -0.08(-0.23%)
Aug 02, 2005 34.78 34.90 34.40 34.60 1,576,700 -0.18(-0.52%)
Aug 01, 2005 33.75 34.88 33.75 34.78 1,052,800 +1.10(+3.27%)
Jul 29, 2005 34.02 34.16 33.60 33.68 542,800 -0.34(-0.98%)
Jul 28, 2005 33.05 34.57 33.02 34.02 1,917,200 +0.97(+2.92%)
Jul 27, 2005 33.27 33.71 32.85 33.05 1,532,900 -0.03(-0.08%)
Jul 26, 2005 32.53 33.10 32.38 33.08 1,083,300 +0.55(+1.69%)
Jul 25, 2005 33.09 33.48 32.27 32.52 1,061,100 -0.57(-1.72%)
Jul 22, 2005 33.02 33.50 32.34 33.09 1,421,300 +0.07(+0.21%)
Jul 21, 2005 32.37 33.07 31.91 33.02 1,333,300 +0.66(+2.02%)
Jul 20, 2005 31.50 32.41 31.50 32.37 2,351,200 +0.77(+2.44%)
Jul 19, 2005 29.80 31.60 29.65 31.60 1,365,400 +2.11(+7.15%)
Jul 18, 2005 29.25 29.91 29.25 29.49 929,000 -0.17(-0.56%)
Jul 15, 2005 29.00 29.66 28.70 29.66 1,817,900 +0.55(+1.91%)
Jul 14, 2005 29.90 30.07 28.93 29.10 1,583,200 -0.72(-2.43%)
Jul 13, 2005 30.02 30.13 29.68 29.82 809,900 -0.19(-0.63%)
Jul 12, 2005 30.02 30.16 29.75 30.02 1,356,000 +0.09(+0.30%)
Jul 11, 2005 29.66 30.67 29.51 29.93 1,673,200 +0.27(+0.91%)
Jul 08, 2005 29.65 30.11 29.25 29.66 1,665,900 +0.59(+2.01%)
Jul 07, 2005 28.62 29.21 28.39 29.07 893,100 +0.23(+0.80%)
Jul 06, 2005 29.18 29.18 28.74 28.84 1,102,600 -0.07(-0.22%)
Jul 05, 2005 27.99 28.95 27.97 28.91 1,421,500 +1.04(+3.73%)
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.