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 (%)
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%)
May 01, 2009 25.72 26.72 25.57 26.28 3,166,594 +0.70(+2.74%)
Apr 30, 2009 26.70 26.79 24.71 25.58 4,676,258 -0.87(-3.29%)
Apr 29, 2009 25.88 26.83 25.46 26.45 3,032,728 +1.03(+4.05%)
Apr 28, 2009 25.55 25.72 25.11 25.42 3,327,047 -0.51(-1.97%)
Apr 27, 2009 25.49 26.41 25.34 25.93 3,216,678 -0.66(-2.48%)
Apr 24, 2009 25.62 26.80 25.53 26.59 3,463,987 +1.45(+5.77%)
Apr 23, 2009 26.48 26.74 24.48 25.14 5,901,562 -0.90(-3.46%)
Apr 22, 2009 24.78 26.75 24.50 26.04 5,578,637 +0.93(+3.70%)
Apr 21, 2009 23.22 25.14 22.98 25.11 5,730,517 +1.68(+7.17%)
Apr 20, 2009 24.63 25.00 23.30 23.43 4,040,939 -2.02(-7.94%)
Apr 17, 2009 24.84 25.56 24.75 25.45 4,457,722 +0.74(+2.99%)
Apr 16, 2009 24.47 24.75 23.47 24.71 3,752,242 +0.68(+2.83%)
Apr 15, 2009 23.78 24.11 23.39 24.03 2,752,054 +0.13(+0.54%)
Apr 14, 2009 23.96 24.82 23.32 23.90 2,841,245 -0.17(-0.71%)
Apr 13, 2009 23.83 24.25 23.23 24.07 2,596,243 -0.26(-1.07%)
Apr 09, 2009 24.00 24.42 23.72 24.33 2,551,623 +1.04(+4.47%)
Apr 08, 2009 22.89 23.58 22.25 23.29 2,690,432 +0.56(+2.46%)
Apr 07, 2009 22.22 22.93 21.88 22.73 3,109,430 -0.08(-0.35%)
Apr 06, 2009 23.13 23.19 22.20 22.81 3,280,792 -0.71(-3.02%)
Apr 03, 2009 22.93 23.87 22.73 23.52 4,448,901 +0.43(+1.86%)
Apr 02, 2009 22.85 23.75 22.73 23.09 4,378,002 +1.06(+4.81%)
Apr 01, 2009 21.22 22.29 21.01 22.03 5,084,163 +0.10(+0.46%)
Mar 31, 2009 22.42 22.80 21.84 21.93 4,772,142 -0.20(-0.90%)
Mar 30, 2009 22.78 22.78 21.80 22.13 3,766,597 -2.57(-10.40%)
Mar 26, 2009 25.14 25.62 24.42 24.70 4,440,136 +0.14(+0.57%)
Mar 25, 2009 24.48 25.10 23.79 24.56 4,898,226 +0.02(+0.08%)
Mar 24, 2009 24.22 24.97 23.61 24.54 4,536,979 -0.19(-0.77%)
Mar 23, 2009 23.97 24.73 23.74 24.73 4,510,127 +2.14(+9.47%)
Mar 20, 2009 24.09 24.29 22.18 22.59 6,675,256 -0.89(-3.80%)
Mar 19, 2009 22.70 24.43 22.60 23.48 8,033,283 +1.42(+6.42%)
Mar 18, 2009 21.26 22.53 20.91 22.07 5,741,543 +0.26(+1.18%)
Mar 17, 2009 21.18 21.83 20.46 21.81 3,975,190 +0.69(+3.27%)
Mar 16, 2009 20.36 21.63 20.23 21.12 4,825,748 +0.58(+2.82%)
Mar 13, 2009 21.00 21.00 20.33 20.54 0 -0.17(-0.82%)
Mar 12, 2009 19.66 20.82 19.43 20.71 4,751,487 +1.04(+5.29%)
Mar 11, 2009 20.01 20.32 19.27 19.67 4,389,628 -0.58(-2.86%)
Mar 10, 2009 19.70 20.55 19.42 20.25 6,108,671 +1.31(+6.92%)
Mar 09, 2009 18.13 19.60 17.82 18.94 5,838,726 +0.58(+3.16%)
Mar 06, 2009 18.64 18.90 17.71 18.36 0 +0.28(+1.55%)
Mar 05, 2009 18.29 19.05 17.85 18.08 4,709,269 -0.82(-4.34%)
Mar 04, 2009 18.40 19.48 18.40 18.90 5,717,702 +1.58(+9.12%)
Mar 02, 2009 18.72 18.99 17.19 17.32 6,029,986 -1.96(-10.17%)
Feb 27, 2009 18.75 20.00 18.55 19.28 0 -0.03(-0.16%)
Feb 26, 2009 19.12 19.79 18.73 19.31 6,457,050 +0.82(+4.43%)
Feb 25, 2009 19.09 19.41 18.38 18.49 11,068,278 -0.71(-3.70%)
Feb 24, 2009 18.35 19.47 18.02 19.20 7,830,524 +1.06(+5.84%)
Feb 23, 2009 19.67 19.81 18.07 18.14 5,321,232 -1.18(-6.11%)
Feb 21, 2009 19.36 19.72 18.56 19.32 0 +0.00(+0.00%)
Feb 20, 2009 19.36 19.72 18.56 19.32 6,818,217 -0.56(-2.82%)
Feb 19, 2009 20.40 20.65 19.77 19.88 7,586,844 -0.19(-0.95%)
Feb 18, 2009 20.15 20.45 19.75 20.07 6,424,601 +0.17(+0.85%)
Feb 17, 2009 20.73 21.20 19.88 19.90 5,648,367 -1.90(-8.72%)
Feb 14, 2009 21.60 22.45 21.58 21.80 0 +0.00(+0.00%)
Feb 13, 2009 21.60 22.45 21.58 21.80 3,703,895 +0.12(+0.55%)
Feb 12, 2009 21.69 21.82 20.98 21.68 4,063,419 -0.11(-0.50%)
Feb 11, 2009 22.23 22.65 21.17 21.79 4,002,614 -0.16(-0.73%)
Feb 10, 2009 22.26 23.50 21.73 21.95 5,723,457 -1.01(-4.40%)
Feb 09, 2009 23.00 24.22 22.53 22.96 4,175,586 -0.30(-1.29%)
Feb 06, 2009 21.56 23.93 21.48 23.26 5,947,091 +1.34(+6.11%)
Feb 05, 2009 21.24 22.05 20.08 21.92 5,897,197 +0.26(+1.20%)
Feb 04, 2009 21.09 22.30 20.79 21.66 4,971,588 +0.42(+1.98%)
Feb 03, 2009 20.44 21.30 19.57 21.24 7,611,383 -0.74(-3.37%)
Feb 02, 2009 22.97 23.16 21.52 21.98 5,556,119 -1.18(-5.09%)
Jan 30, 2009 24.36 24.62 23.00 23.16 0 -0.62(-2.61%)
Jan 29, 2009 23.63 24.17 23.30 23.78 4,045,017 -0.91(-3.69%)
Jan 28, 2009 23.83 25.00 23.63 24.69 3,474,560 +1.24(+5.29%)
Jan 27, 2009 23.44 23.93 22.68 23.45 3,754,696 -0.09(-0.38%)
Jan 26, 2009 23.08 24.39 22.69 23.54 4,049,888 +0.71(+3.11%)
Jan 24, 2009 20.60 23.29 20.25 22.83 0 +0.00(+0.00%)
Jan 23, 2009 20.60 23.29 20.25 22.83 4,257,788 +1.72(+8.15%)
Jan 22, 2009 21.00 21.76 20.49 21.11 4,207,227 -0.59(-2.72%)
Jan 21, 2009 21.00 21.84 20.36 21.70 5,557,418 +1.07(+5.19%)
Jan 20, 2009 22.17 23.05 20.48 20.63 4,810,506 -1.95(-8.64%)
Jan 16, 2009 23.06 23.06 21.76 22.58 5,716,837 +0.18(+0.80%)
Jan 15, 2009 21.55 22.50 20.74 22.40 4,472,147 +1.16(+5.46%)
Jan 14, 2009 22.33 22.38 20.98 21.24 3,744,609 -1.54(-6.76%)
Jan 13, 2009 22.58 22.92 21.96 22.78 3,751,986 +0.46(+2.06%)
Jan 12, 2009 22.72 23.06 22.11 22.32 2,570,776 -0.82(-3.54%)
Jan 10, 2009 24.27 24.32 22.75 23.14 0 +0.00(+0.00%)
Jan 09, 2009 24.27 24.32 22.75 23.14 2,900,244 -1.13(-4.66%)
Jan 08, 2009 24.27 24.64 23.65 24.27 4,338,321 -0.23(-0.94%)
Jan 07, 2009 24.84 25.05 23.97 24.50 5,207,250 -0.93(-3.66%)
Jan 06, 2009 23.71 25.74 23.71 25.43 7,047,189 +2.16(+9.28%)
Jan 05, 2009 22.03 23.75 21.62 23.27 4,416,240 +1.20(+5.44%)
Jan 02, 2009 20.90 22.31 20.50 22.07 0 +1.57(+7.66%)
Jan 01, 2009 20.31 20.92 20.02 20.50 0 +0.00(+0.00%)
Dec 31, 2008 20.31 20.92 20.02 20.50 2,724,815 +0.06(+0.29%)
Dec 30, 2008 20.02 20.49 19.45 20.44 3,313,936 +0.42(+2.10%)
Dec 29, 2008 19.79 20.13 19.40 20.02 2,015,708 +0.49(+2.51%)
Dec 26, 2008 19.19 19.54 18.82 19.53 1,256,675 +0.48(+2.52%)
Dec 24, 2008 18.43 19.19 18.18 19.05 1,008,003 +0.48(+2.58%)
Dec 23, 2008 18.66 19.26 18.10 18.57 3,101,096 +0.10(+0.54%)
Dec 22, 2008 19.42 20.04 18.20 18.47 4,008,206 -1.43(-7.19%)
Dec 20, 2008 19.00 20.33 18.85 19.90 0 +0.00(+0.00%)
Dec 19, 2008 19.00 20.33 18.85 19.90 4,049,816 +0.53(+2.74%)
Dec 18, 2008 21.55 21.59 19.17 19.37 3,967,803 -2.30(-10.61%)
Dec 17, 2008 21.63 22.01 20.63 21.67 3,319,171 +0.47(+2.22%)
Dec 16, 2008 21.04 21.62 20.09 21.20 3,656,568 +0.43(+2.07%)
Dec 15, 2008 21.40 22.07 20.29 20.77 3,451,082 -0.07(-0.34%)
Dec 13, 2008 19.69 21.28 19.54 20.84 0 +0.00(+0.00%)
Dec 12, 2008 19.69 21.28 19.54 20.84 3,600,096 +0.07(+0.34%)
Dec 11, 2008 21.67 22.65 20.44 20.77 5,132,789 -0.76(-3.53%)
Dec 10, 2008 20.72 21.72 20.60 21.53 5,124,419 +1.28(+6.32%)
Dec 09, 2008 18.30 20.91 18.16 20.25 7,422,494 +1.58(+8.46%)
Dec 08, 2008 18.91 19.49 18.02 18.67 5,357,098 +0.58(+3.21%)
Dec 06, 2008 16.55 18.09 16.15 18.09 0 +0.00(+0.00%)
Dec 05, 2008 16.55 18.09 16.15 18.09 6,780,273 +0.84(+4.87%)
Dec 04, 2008 18.00 18.24 16.93 17.25 6,362,271 -1.17(-6.35%)
Dec 03, 2008 17.76 19.06 17.54 18.42 4,902,264 -0.48(-2.54%)
Dec 02, 2008 18.80 19.15 17.70 18.90 7,092,017 +0.63(+3.45%)
Dec 01, 2008 19.92 19.92 18.23 18.27 4,975,731 -2.83(-13.41%)
Nov 28, 2008 21.62 21.68 20.57 21.10 1,328,698 -0.90(-4.09%)
Nov 26, 2008 20.10 22.04 19.66 22.00 2,900,113 +1.77(+8.75%)
Nov 25, 2008 20.31 20.91 19.44 20.23 3,929,589 +0.12(+0.60%)
Nov 24, 2008 19.06 20.50 18.60 20.11 4,345,213 +1.71(+9.29%)
Nov 21, 2008 17.60 18.50 16.73 18.40 6,176,594 +1.72(+10.31%)
Nov 20, 2008 18.58 19.02 16.60 16.68 6,740,060 -2.73(-14.06%)
Nov 19, 2008 20.70 21.41 19.40 19.41 5,606,396 -1.51(-7.22%)
Nov 18, 2008 19.55 20.99 19.35 20.92 6,912,084 +1.31(+6.68%)
Nov 17, 2008 20.15 20.87 19.55 19.61 7,048,263 -1.01(-4.90%)
Nov 14, 2008 21.50 22.01 20.40 20.62 6,735,480 -1.68(-7.53%)
Nov 13, 2008 20.14 22.33 18.88 22.30 7,261,887 +2.31(+11.56%)
Nov 12, 2008 20.93 21.25 19.98 19.99 4,928,816 -1.47(-6.85%)
Nov 11, 2008 21.89 22.44 21.03 21.46 5,062,090 -1.30(-5.71%)
Nov 10, 2008 24.55 24.98 22.10 22.76 3,588,338 -1.06(-4.45%)
Nov 07, 2008 23.37 23.90 22.70 23.82 4,316,452 +0.63(+2.72%)
Nov 06, 2008 24.87 25.43 22.57 23.19 5,707,322 -2.14(-8.45%)
Nov 05, 2008 26.42 26.95 25.21 25.33 3,667,509 -2.04(-7.45%)
Nov 04, 2008 25.18 27.53 24.69 27.37 5,239,920 +3.16(+13.05%)
Nov 03, 2008 23.22 24.44 23.21 24.21 4,112,945 -0.05(-0.21%)
Oct 31, 2008 23.00 25.45 23.00 24.26 5,548,231 -0.18(-0.74%)
Oct 30, 2008 23.56 24.48 22.12 24.44 5,540,735 +2.50(+11.39%)
Oct 29, 2008 21.01 23.38 19.90 21.94 6,768,624 +1.27(+6.14%)
Oct 28, 2008 20.13 20.67 18.37 20.67 8,028,794 +1.43(+7.43%)
Oct 27, 2008 20.79 21.25 19.14 19.24 5,361,898 -2.05(-9.63%)
Oct 25, 2008 18.99 22.09 17.05 21.29 0 +0.00(+0.00%)
Oct 24, 2008 18.99 22.09 17.05 21.29 5,847,613 -1.63(-7.11%)
Oct 23, 2008 22.38 23.70 21.23 22.92 6,859,192 +1.02(+4.66%)
Oct 22, 2008 24.27 24.73 21.08 21.90 4,717,574 -3.68(-14.39%)
Oct 21, 2008 25.40 27.08 25.35 25.58 4,038,890 -1.57(-5.78%)
Oct 20, 2008 24.70 27.19 24.50 27.15 7,918,304 +3.35(+14.08%)
Oct 17, 2008 24.35 26.23 23.14 23.80 6,428,794 -1.27(-5.07%)
Oct 16, 2008 25.05 26.36 23.02 25.07 7,769,375 -0.05(-0.20%)
Oct 15, 2008 27.96 28.35 24.61 25.12 5,528,325 -4.29(-14.59%)
Oct 14, 2008 32.78 34.34 27.74 29.41 6,204,532 -1.37(-4.45%)
Oct 13, 2008 26.89 30.78 25.80 30.78 6,094,216 +5.54(+21.95%)
Oct 10, 2008 23.99 26.93 20.00 25.24 10,463,841 -0.83(-3.18%)
Oct 09, 2008 29.42 29.75 26.07 26.07 7,043,093 -2.47(-8.65%)
Oct 08, 2008 25.43 29.48 25.25 28.54 10,274,872 +2.14(+8.11%)
Oct 07, 2008 29.58 31.00 26.40 26.40 5,346,583 -2.53(-8.75%)
Oct 06, 2008 30.13 30.25 25.63 28.93 7,293,882 -2.30(-7.36%)
Oct 04, 2008 31.90 33.33 30.88 31.23 0 +0.00(+0.00%)
Oct 03, 2008 31.90 33.33 30.88 31.23 5,738,490 -0.47(-1.48%)
Oct 02, 2008 35.93 36.06 31.22 31.70 6,769,275 -4.86(-13.29%)
Oct 01, 2008 38.24 38.54 35.73 36.56 3,794,508 -1.98(-5.14%)
Sep 30, 2008 36.02 38.76 36.02 38.54 4,587,055 +2.37(+6.55%)
Sep 29, 2008 38.89 92.92 35.06 36.17 5,645,001 -4.28(-10.58%)
Sep 27, 2008 41.67 41.83 39.29 40.45 0 +0.00(+0.00%)
Sep 26, 2008 41.67 41.83 39.29 40.45 0 -2.33(-5.45%)
Sep 25, 2008 42.92 43.17 42.06 42.78 4,195,691 -0.13(-0.30%)
Sep 24, 2008 43.81 44.79 42.73 42.91 4,000,355 -0.57(-1.31%)
Sep 23, 2008 42.42 45.05 42.42 43.48 4,863,632 -0.79(-1.78%)
Sep 22, 2008 44.41 45.66 43.73 44.27 3,068,190 -0.58(-1.29%)
Sep 19, 2008 42.04 45.59 41.52 44.85 0 +4.72(+11.76%)
Sep 18, 2008 40.99 41.75 37.81 40.13 5,707,065 +0.51(+1.29%)
Sep 17, 2008 40.86 41.83 38.60 39.62 5,183,835 -1.37(-3.34%)
Sep 16, 2008 37.66 41.18 36.52 40.99 5,862,664 +2.02(+5.18%)
Sep 15, 2008 38.33 41.07 38.33 38.97 4,114,272 -3.23(-7.65%)
Sep 12, 2008 41.10 42.85 40.89 42.20 4,703,166 +1.17(+2.85%)
Sep 11, 2008 39.75 41.10 38.91 41.03 5,773,605 +0.90(+2.24%)
Sep 10, 2008 39.21 40.66 38.72 40.13 9,810,999 +1.15(+2.95%)
Sep 09, 2008 41.90 42.45 38.97 38.98 7,088,589 -3.74(-8.75%)
Sep 08, 2008 44.14 45.22 42.30 42.72 5,315,461 -0.95(-2.18%)
Sep 06, 2008 42.80 43.97 41.54 43.67 0 +0.00(+0.00%)
Sep 05, 2008 42.80 43.97 41.54 43.67 0 +0.77(+1.79%)
Sep 04, 2008 43.26 43.82 41.97 42.90 4,581,345 -0.66(-1.52%)
Sep 03, 2008 44.43 44.98 42.31 43.56 4,356,302 -0.82(-1.85%)
Sep 02, 2008 44.98 45.25 44.23 44.38 3,639,618 -2.21(-4.74%)
Aug 30, 2008 48.41 48.61 46.57 46.59 0 +0.00(+0.00%)
Aug 29, 2008 48.41 48.61 46.57 46.59 2,629,214 -1.58(-3.28%)
Aug 28, 2008 48.75 48.99 47.14 48.17 2,642,834 -0.33(-0.68%)
Aug 27, 2008 48.44 48.80 47.83 48.50 2,095,763 +0.54(+1.13%)
Aug 26, 2008 47.40 48.43 47.40 47.96 2,321,883 +0.86(+1.83%)
Aug 25, 2008 47.66 48.12 46.65 47.10 2,012,574 -0.51(-1.07%)
Aug 23, 2008 48.93 48.93 47.20 47.61 0 +0.00(+0.00%)
Aug 22, 2008 48.93 48.93 47.20 47.61 2,277,516 -1.14(-2.34%)
Aug 21, 2008 48.86 49.37 47.82 48.75 6,232,804 +0.92(+1.92%)
Aug 20, 2008 46.84 48.12 45.87 47.83 3,713,902 +1.51(+3.26%)
Aug 19, 2008 44.59 46.46 44.24 46.32 2,991,100 +1.63(+3.65%)
Aug 18, 2008 46.33 46.33 44.61 44.69 3,075,326 -1.01(-2.21%)
Aug 16, 2008 46.00 46.43 45.23 45.70 0 +0.00(+0.00%)
Aug 15, 2008 46.00 46.43 45.23 45.70 0 -1.20(-2.56%)
Aug 14, 2008 45.92 47.12 45.73 46.90 2,745,064 -0.25(-0.53%)
Aug 13, 2008 45.48 47.41 45.25 47.15 3,656,026 +1.70(+3.74%)
Aug 12, 2008 46.79 46.80 45.35 45.45 5,341,059 -0.80(-1.73%)
Aug 11, 2008 46.37 47.23 45.10 46.25 4,094,308 +0.59(+1.29%)
Aug 08, 2008 47.36 47.36 45.42 45.66 4,098,784 -2.05(-4.30%)
Aug 07, 2008 48.84 50.04 47.60 47.71 3,351,281 -0.88(-1.81%)
Aug 06, 2008 46.27 48.61 46.27 48.59 3,941,740 +1.63(+3.47%)
Aug 05, 2008 45.20 47.09 44.77 46.96 5,404,850 +1.28(+2.80%)
Aug 04, 2008 48.57 48.87 45.36 45.68 3,827,613 -3.28(-6.70%)
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.