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, 2009 34.78 35.52 33.51 33.96 3,635,747 -0.80(-2.30%)
Jun 29, 2009 35.19 35.75 34.63 34.76 2,377,160 -0.10(-0.29%)
Jun 26, 2009 35.52 35.82 34.52 34.86 3,079,249 -0.97(-2.71%)
Jun 25, 2009 34.80 36.03 34.78 35.83 3,538,527 +1.71(+5.01%)
Jun 24, 2009 35.08 35.70 33.75 34.12 3,717,459 -0.42(-1.22%)
Jun 23, 2009 33.25 34.95 33.24 34.54 3,594,728 +1.52(+4.60%)
Jun 22, 2009 35.98 35.98 33.00 33.02 3,880,192 -3.81(-10.34%)
Jun 19, 2009 37.50 37.94 36.62 36.83 3,642,989 +0.34(+0.93%)
Jun 18, 2009 36.61 37.35 35.79 36.49 2,614,681 -0.07(-0.19%)
Jun 17, 2009 37.14 37.64 35.63 36.56 4,430,223 -0.88(-2.35%)
Jun 16, 2009 40.09 40.30 37.31 37.44 3,373,416 -2.09(-5.30%)
Jun 15, 2009 40.08 40.57 38.50 39.53 3,491,495 -2.28(-5.44%)
Jun 12, 2009 41.87 42.45 41.00 41.81 2,486,314 -1.00(-2.34%)
Jun 11, 2009 41.59 43.92 41.13 42.81 3,954,397 +1.26(+3.03%)
Jun 10, 2009 42.80 43.15 40.67 41.55 3,624,860 -0.37(-0.88%)
Jun 09, 2009 41.17 42.37 40.67 41.92 4,359,588 +1.84(+4.59%)
Jun 08, 2009 40.14 40.52 38.95 40.08 3,365,186 -0.36(-0.89%)
Jun 05, 2009 42.48 42.69 40.19 40.44 4,440,428 -1.02(-2.46%)
Jun 04, 2009 41.13 41.86 40.28 41.46 4,094,454 +1.30(+3.24%)
Jun 03, 2009 41.93 41.97 39.09 40.16 5,008,307 -2.24(-5.28%)
Jun 02, 2009 43.17 44.05 41.74 42.40 3,866,950 -1.17(-2.69%)
Jun 01, 2009 42.56 44.13 42.56 43.57 3,416,082 +2.41(+5.86%)
May 29, 2009 41.25 42.23 40.13 41.16 3,899,143 +0.68(+1.68%)
May 28, 2009 39.75 40.90 38.97 40.48 3,103,568 +1.47(+3.77%)
May 27, 2009 39.22 40.95 38.91 39.01 3,802,835 +0.13(+0.33%)
May 26, 2009 36.48 39.15 36.13 38.88 3,615,633 +1.30(+3.46%)
May 22, 2009 38.01 38.80 37.04 37.58 2,712,402 +0.54(+1.46%)
May 21, 2009 38.83 38.98 36.54 37.04 3,519,406 -2.75(-6.91%)
May 20, 2009 39.71 42.30 39.42 39.79 4,502,182 +0.71(+1.82%)
May 19, 2009 37.50 40.44 37.00 39.08 4,358,122 +1.35(+3.58%)
May 18, 2009 35.20 37.82 34.85 37.73 3,333,734 +3.34(+9.71%)
May 15, 2009 35.39 36.64 34.05 34.39 3,148,513 -1.44(-4.02%)
May 14, 2009 34.46 36.36 33.58 35.83 3,687,001 +0.89(+2.55%)
May 13, 2009 36.74 37.24 34.48 34.94 4,329,276 -2.94(-7.76%)
May 12, 2009 38.89 39.71 36.15 37.88 3,873,796 +0.51(+1.36%)
May 11, 2009 38.04 38.68 36.87 37.37 3,458,993 -2.56(-6.41%)
May 08, 2009 37.29 39.93 37.29 39.93 4,158,642 +2.80(+7.53%)
May 07, 2009 40.01 40.38 36.63 37.13 4,089,585 -1.71(-4.40%)
May 06, 2009 37.83 39.51 37.40 38.84 4,081,990 +2.04(+5.54%)
May 05, 2009 37.93 38.00 35.45 36.80 3,631,285 -0.90(-2.39%)
May 04, 2009 34.14 37.88 33.82 37.70 7,374,685 +4.08(+12.14%)
May 01, 2009 31.46 34.50 31.42 33.62 3,928,892 +2.34(+7.48%)
Apr 30, 2009 32.83 33.00 30.70 31.28 3,506,839 -0.81(-2.52%)
Apr 29, 2009 29.97 32.55 29.97 32.09 5,718,361 +2.70(+9.19%)
Apr 28, 2009 28.96 29.73 28.96 29.39 3,498,893 -0.21(-0.71%)
Apr 27, 2009 29.56 30.23 29.12 29.60 3,208,197 -0.86(-2.82%)
Apr 24, 2009 29.24 31.99 28.70 30.46 6,958,962 +1.28(+4.39%)
Apr 23, 2009 27.76 30.13 27.24 29.18 9,687,336 +3.28(+12.66%)
Apr 22, 2009 25.21 26.92 25.03 25.90 4,094,423 +0.45(+1.77%)
Apr 21, 2009 24.32 25.91 24.01 25.45 3,442,046 +0.88(+3.58%)
Apr 20, 2009 25.66 25.89 24.53 24.57 3,665,909 -1.93(-7.28%)
Apr 17, 2009 26.89 27.34 26.36 26.50 3,369,437 -0.36(-1.34%)
Apr 16, 2009 27.38 27.82 26.50 26.86 3,136,641 -0.26(-0.96%)
Apr 15, 2009 26.43 27.15 25.88 27.12 4,135,822 -0.74(-2.66%)
Apr 14, 2009 27.22 28.97 26.92 27.86 5,108,121 +0.53(+1.94%)
Apr 13, 2009 26.42 27.78 25.75 27.33 3,353,616 +0.28(+1.04%)
Apr 09, 2009 27.09 27.67 26.77 27.05 4,505,708 +1.01(+3.88%)
Apr 08, 2009 25.83 26.55 25.29 26.04 4,833,545 +0.29(+1.13%)
Apr 07, 2009 26.52 26.80 25.38 25.75 4,016,430 -1.68(-6.12%)
Apr 06, 2009 27.70 27.90 26.74 27.43 4,168,798 -0.84(-2.97%)
Apr 03, 2009 28.04 28.99 27.66 28.27 4,360,246 +0.27(+0.96%)
Apr 02, 2009 27.66 28.47 27.15 28.00 4,409,169 +1.68(+6.38%)
Apr 01, 2009 24.78 26.61 24.19 26.32 4,429,953 +1.08(+4.28%)
Mar 31, 2009 26.12 26.38 25.06 25.24 4,179,769 -1.87(-6.88%)
Mar 30, 2009 27.24 27.30 25.06 27.11 5,109,401 -2.52(-8.52%)
Mar 26, 2009 29.75 30.25 28.75 29.63 4,482,298 +0.70(+2.42%)
Mar 25, 2009 30.18 30.81 28.05 28.93 4,820,144 -1.18(-3.92%)
Mar 24, 2009 30.35 30.75 29.34 30.11 4,384,401 -0.94(-3.03%)
Mar 23, 2009 30.52 31.05 30.25 31.05 5,844,713 +2.30(+8.00%)
Mar 20, 2009 31.05 31.05 28.34 28.75 4,530,674 -2.22(-7.17%)
Mar 19, 2009 29.78 32.02 29.58 30.97 5,962,226 +2.53(+8.90%)
Mar 18, 2009 27.66 29.07 26.79 28.44 4,820,151 +0.29(+1.03%)
Mar 17, 2009 27.46 28.15 26.03 28.15 3,646,217 +0.67(+2.44%)
Mar 16, 2009 27.03 28.76 26.23 27.48 5,670,120 +1.43(+5.49%)
Mar 13, 2009 27.30 27.55 25.50 26.05 0 -1.17(-4.30%)
Mar 12, 2009 27.50 27.51 25.28 27.22 5,008,209 +0.02(+0.07%)
Mar 11, 2009 27.76 28.40 26.51 27.20 4,489,122 -0.13(-0.48%)
Mar 10, 2009 25.82 27.90 25.60 27.33 5,177,441 +2.45(+9.85%)
Mar 09, 2009 24.30 26.45 23.81 24.88 4,024,836 +0.00(+0.00%)
Mar 06, 2009 26.07 26.61 23.91 24.88 0 -0.65(-2.55%)
Mar 05, 2009 24.78 26.50 24.75 25.53 5,575,252 -0.79(-3.00%)
Mar 04, 2009 24.99 27.66 24.76 26.32 7,133,581 +3.74(+16.56%)
Mar 02, 2009 26.00 26.66 22.47 22.58 7,543,813 -4.67(-17.14%)
Feb 27, 2009 26.58 28.52 25.85 27.25 0 -0.39(-1.41%)
Feb 26, 2009 27.71 28.94 27.26 27.64 4,494,002 +0.48(+1.77%)
Feb 25, 2009 27.08 28.26 26.15 27.16 4,959,803 -0.09(-0.33%)
Feb 24, 2009 24.77 27.40 24.77 27.25 5,098,266 +2.71(+11.04%)
Feb 23, 2009 28.44 28.59 24.44 24.54 5,654,310 -2.69(-9.88%)
Feb 20, 2009 26.40 27.63 25.95 27.23 4,256,209 -0.58(-2.09%)
Feb 19, 2009 28.49 28.92 27.53 27.81 4,548,114 +0.21(+0.76%)
Feb 18, 2009 28.20 28.93 26.86 27.60 3,432,277 -0.30(-1.08%)
Feb 17, 2009 30.12 30.12 27.89 27.90 4,338,788 -3.63(-11.51%)
Feb 13, 2009 31.27 32.53 31.03 31.53 4,426,340 +0.31(+0.99%)
Feb 12, 2009 29.95 31.25 29.12 31.22 4,893,574 +0.75(+2.46%)
Feb 11, 2009 31.17 31.99 29.75 30.47 4,425,035 -0.18(-0.59%)
Feb 10, 2009 33.45 34.41 30.11 30.65 4,566,912 -2.53(-7.63%)
Feb 09, 2009 33.38 34.79 32.20 33.18 4,691,639 +0.07(+0.21%)
Feb 06, 2009 30.35 33.69 30.20 33.11 6,202,623 +2.49(+8.13%)
Feb 05, 2009 28.55 30.85 28.25 30.62 4,422,528 +1.50(+5.15%)
Feb 04, 2009 29.00 30.13 28.36 29.12 3,995,941 +0.56(+1.96%)
Feb 03, 2009 27.18 29.11 27.17 28.56 4,480,397 +1.69(+6.29%)
Feb 02, 2009 26.08 27.64 26.08 26.87 4,349,251 -0.39(-1.43%)
Jan 30, 2009 29.36 29.90 27.07 27.26 0 -1.37(-4.79%)
Jan 29, 2009 29.50 29.98 28.42 28.63 6,813,197 -0.31(-1.07%)
Jan 28, 2009 28.91 29.70 28.03 28.94 5,033,482 +1.26(+4.55%)
Jan 27, 2009 27.02 28.81 26.94 27.68 4,378,790 +1.71(+6.58%)
Jan 26, 2009 26.77 27.26 25.23 25.97 3,680,811 +0.15(+0.58%)
Jan 23, 2009 24.94 26.81 24.21 25.82 4,535,298 +0.07(+0.27%)
Jan 22, 2009 25.87 26.56 24.61 25.75 4,437,512 -0.92(-3.45%)
Jan 21, 2009 25.53 26.73 24.65 26.67 5,208,518 +2.09(+8.50%)
Jan 20, 2009 24.52 26.67 24.36 24.58 4,655,887 -1.90(-7.18%)
Jan 16, 2009 27.75 28.36 25.44 26.48 5,378,040 +0.10(+0.38%)
Jan 15, 2009 27.42 27.88 24.75 26.38 6,462,438 -0.66(-2.44%)
Jan 14, 2009 28.95 28.95 26.37 27.04 5,892,000 -3.16(-10.46%)
Jan 13, 2009 28.86 30.62 28.40 30.20 4,019,202 +1.23(+4.25%)
Jan 12, 2009 31.36 31.36 28.37 28.97 3,741,923 -2.74(-8.64%)
Jan 09, 2009 33.32 33.73 31.18 31.71 3,650,362 -1.21(-3.68%)
Jan 08, 2009 31.05 33.50 30.94 32.92 5,117,122 +1.55(+4.94%)
Jan 07, 2009 35.69 35.69 31.14 31.37 6,345,292 -5.22(-14.27%)
Jan 06, 2009 35.84 37.66 35.82 36.59 5,665,554 +1.72(+4.93%)
Jan 05, 2009 31.87 35.90 31.45 34.87 5,672,154 +2.72(+8.46%)
Jan 02, 2009 28.69 32.50 28.64 32.15 4,574,656 +3.57(+12.49%)
Jan 01, 2009 27.84 29.35 27.80 28.58 0 +0.00(+0.00%)
Dec 31, 2008 27.84 29.35 27.80 28.58 3,323,704 +0.40(+1.42%)
Dec 30, 2008 27.66 28.27 27.01 28.18 2,696,853 +0.33(+1.18%)
Dec 29, 2008 28.06 28.70 26.96 27.85 2,040,320 +0.37(+1.35%)
Dec 26, 2008 26.48 27.72 26.01 27.48 1,422,424 +1.11(+4.21%)
Dec 24, 2008 26.05 26.52 25.31 26.37 816,734 -0.01(-0.04%)
Dec 23, 2008 26.36 27.53 25.94 26.38 2,964,616 +0.57(+2.21%)
Dec 22, 2008 28.30 29.65 25.10 25.81 4,134,107 -3.57(-12.15%)
Dec 19, 2008 29.07 30.22 28.39 29.38 3,940,542 +0.35(+1.21%)
Dec 18, 2008 33.03 33.03 28.64 29.03 4,001,624 -3.34(-10.32%)
Dec 17, 2008 31.03 34.50 30.55 32.37 4,560,698 +1.10(+3.52%)
Dec 16, 2008 30.01 31.47 29.05 31.27 3,560,773 +1.88(+6.40%)
Dec 15, 2008 31.89 32.63 28.75 29.39 4,553,854 -0.55(-1.84%)
Dec 12, 2008 28.58 30.44 28.33 29.94 3,883,560 -0.66(-2.16%)
Dec 11, 2008 31.67 34.83 29.85 30.60 5,992,077 -1.07(-3.38%)
Dec 10, 2008 29.76 32.53 29.33 31.67 5,622,213 +3.86(+13.88%)
Dec 09, 2008 26.79 29.48 26.32 27.81 4,654,964 +0.47(+1.72%)
Dec 08, 2008 25.87 27.96 25.75 27.34 5,040,265 +3.15(+13.02%)
Dec 05, 2008 21.88 24.27 20.67 24.19 0 +1.91(+8.57%)
Dec 04, 2008 25.50 26.54 21.42 22.28 5,156,496 -3.80(-14.57%)
Dec 03, 2008 25.01 27.63 24.72 26.08 4,864,461 -1.12(-4.12%)
Dec 02, 2008 24.95 27.47 24.86 27.20 5,311,452 +3.18(+13.24%)
Dec 01, 2008 27.00 27.49 24.00 24.02 3,773,503 -4.95(-17.09%)
Nov 28, 2008 30.05 30.05 27.95 28.97 1,282,448 -1.14(-3.79%)
Nov 26, 2008 27.35 30.57 26.43 30.11 4,851,319 +2.50(+9.05%)
Nov 25, 2008 25.53 28.15 24.65 27.61 6,418,099 +2.73(+10.97%)
Nov 24, 2008 21.57 25.59 21.47 24.88 6,065,538 +4.08(+19.62%)
Nov 21, 2008 19.71 21.10 18.75 20.80 7,527,583 +1.97(+10.46%)
Nov 20, 2008 21.11 21.46 18.50 18.83 6,815,221 -2.86(-13.19%)
Nov 19, 2008 23.57 24.24 21.51 21.69 5,811,514 -2.18(-9.13%)
Nov 18, 2008 24.75 25.63 22.56 23.87 6,273,372 -0.89(-3.59%)
Nov 17, 2008 25.03 25.87 23.55 24.76 5,709,938 -0.76(-2.98%)
Nov 14, 2008 26.48 27.40 25.13 25.52 0 -2.12(-7.67%)
Nov 13, 2008 23.36 27.70 22.55 27.64 6,625,290 +4.49(+19.40%)
Nov 12, 2008 25.39 25.80 22.94 23.15 4,674,571 -3.30(-12.48%)
Nov 11, 2008 27.37 27.66 25.38 26.45 6,072,598 -2.35(-8.16%)
Nov 10, 2008 29.12 31.72 28.10 28.80 5,335,684 +1.06(+3.82%)
Nov 07, 2008 25.74 28.04 25.40 27.74 9,138,469 +2.62(+10.43%)
Nov 06, 2008 30.80 30.84 24.78 25.12 10,322,721 -6.40(-20.30%)
Nov 05, 2008 34.26 34.49 31.00 31.52 6,969,632 -4.01(-11.29%)
Nov 04, 2008 33.99 36.25 33.54 35.53 5,690,575 +2.72(+8.29%)
Nov 03, 2008 30.70 33.62 30.63 32.81 5,869,362 +1.42(+4.52%)
Oct 31, 2008 31.12 32.70 30.07 31.39 8,350,835 -0.50(-1.57%)
Oct 30, 2008 30.45 32.07 27.88 31.89 9,151,849 +3.31(+11.58%)
Oct 29, 2008 25.23 30.63 24.51 28.58 10,925,533 +4.39(+18.15%)
Oct 28, 2008 23.37 24.26 20.28 24.19 8,901,992 +2.30(+10.51%)
Oct 27, 2008 24.90 25.73 21.85 21.89 9,521,018 -3.71(-14.49%)
Oct 24, 2008 22.51 26.91 22.41 25.60 8,144,416 -0.71(-2.70%)
Oct 23, 2008 29.85 29.93 24.33 26.31 18,101,808 -1.52(-5.46%)
Oct 22, 2008 33.01 33.33 24.64 27.83 14,196,695 -7.98(-22.28%)
Oct 21, 2008 37.97 39.01 35.43 35.81 5,419,611 -3.58(-9.09%)
Oct 20, 2008 36.14 39.56 35.13 39.39 6,968,071 +5.17(+15.11%)
Oct 17, 2008 29.70 38.11 29.50 34.22 0 +2.78(+8.84%)
Oct 16, 2008 31.50 33.15 28.11 31.44 9,897,498 +2.26(+7.75%)
Oct 15, 2008 34.24 34.43 28.91 29.18 6,724,042 -6.52(-18.26%)
Oct 14, 2008 40.50 41.23 34.88 35.70 8,131,009 -1.85(-4.93%)
Oct 13, 2008 34.50 38.38 33.74 37.55 7,461,839 +5.82(+18.34%)
Oct 10, 2008 29.80 34.33 27.62 31.73 11,824,671 -1.37(-4.14%)
Oct 09, 2008 37.49 40.40 32.96 33.10 7,968,362 -3.85(-10.42%)
Oct 08, 2008 31.84 39.08 30.57 36.95 11,269,518 +3.74(+11.26%)
Oct 07, 2008 37.45 39.36 33.01 33.21 9,423,420 -3.16(-8.69%)
Oct 06, 2008 34.16 36.40 29.86 36.37 10,528,794 -0.36(-0.98%)
Oct 03, 2008 37.47 42.29 36.43 36.73 0 -0.56(-1.50%)
Oct 02, 2008 40.53 40.63 36.65 37.29 9,900,201 -4.46(-10.68%)
Oct 01, 2008 44.03 44.95 39.61 41.75 8,008,552 -4.14(-9.02%)
Sep 30, 2008 42.66 46.36 41.27 45.89 7,183,143 +4.42(+10.66%)
Sep 29, 2008 47.11 47.11 31.50 41.47 11,589,254 -7.77(-15.78%)
Sep 26, 2008 49.47 50.30 47.66 49.24 0 -2.01(-3.92%)
Sep 25, 2008 53.75 53.75 50.27 51.25 6,699,378 -1.87(-3.52%)
Sep 24, 2008 50.97 56.26 49.73 53.12 10,983,516 -2.83(-5.06%)
Sep 23, 2008 59.66 61.49 55.28 55.95 6,248,061 -6.21(-9.99%)
Sep 22, 2008 61.63 64.75 58.37 62.16 5,321,620 +1.14(+1.87%)
Sep 19, 2008 62.50 64.76 58.59 61.02 0 +4.71(+8.36%)
Sep 18, 2008 53.78 57.68 51.62 56.31 8,474,421 +4.30(+8.27%)
Sep 17, 2008 51.63 55.32 48.24 52.01 8,338,026 -0.67(-1.27%)
Sep 16, 2008 46.81 53.19 45.54 52.68 9,601,813 +1.05(+2.03%)
Sep 15, 2008 56.24 56.24 50.63 51.63 6,527,756 -7.03(-11.98%)
Sep 12, 2008 56.64 59.24 54.69 58.66 0 +4.13(+7.57%)
Sep 11, 2008 51.46 54.70 48.43 54.53 9,033,168 +2.14(+4.08%)
Sep 10, 2008 48.57 53.32 48.57 52.39 8,658,840 +4.30(+8.94%)
Sep 09, 2008 51.50 51.58 46.85 48.09 12,153,663 -4.99(-9.40%)
Sep 08, 2008 60.58 60.86 52.80 53.08 7,298,647 -6.06(-10.25%)
Sep 05, 2008 58.14 59.67 53.47 59.14 0 +0.85(+1.46%)
Sep 04, 2008 59.38 60.32 55.44 58.29 7,396,954 +0.04(+0.07%)
Sep 03, 2008 61.35 63.20 56.87 58.25 8,085,406 -3.67(-5.93%)
Sep 02, 2008 65.01 65.47 59.77 61.92 7,125,450 -5.79(-8.55%)
Aug 29, 2008 69.42 69.82 67.02 67.71 0 -0.50(-0.73%)
Aug 28, 2008 71.78 71.80 66.81 68.21 2,903,679 -1.84(-2.63%)
Aug 27, 2008 69.14 70.48 67.91 70.05 2,798,439 +2.46(+3.64%)
Aug 26, 2008 68.95 69.21 65.10 67.59 3,705,213 +0.22(+0.33%)
Aug 25, 2008 70.70 71.10 65.69 67.37 3,191,588 -2.12(-3.05%)
Aug 22, 2008 71.31 72.01 67.80 69.49 0 -2.28(-3.18%)
Aug 21, 2008 71.20 72.45 69.32 71.77 5,269,199 +2.85(+4.14%)
Aug 20, 2008 66.60 70.63 66.00 68.92 7,725,545 +3.82(+5.87%)
Aug 19, 2008 60.11 65.56 60.11 65.10 4,573,931 +3.99(+6.53%)
Aug 18, 2008 62.18 63.10 60.53 61.11 3,971,139 -0.29(-0.47%)
Aug 15, 2008 62.36 62.70 60.05 61.40 0 -2.41(-3.78%)
Aug 14, 2008 64.56 66.29 62.55 63.81 5,037,250 -1.45(-2.22%)
Aug 13, 2008 61.39 65.79 60.74 65.26 6,248,050 +4.68(+7.73%)
Aug 12, 2008 60.34 61.97 58.34 60.58 5,248,773 +0.44(+0.73%)
Aug 11, 2008 62.36 64.25 57.02 60.14 6,404,474 -2.79(-4.43%)
Aug 08, 2008 62.96 65.03 60.35 62.93 6,852,800 -2.60(-3.97%)
Aug 07, 2008 68.04 68.04 63.35 65.53 6,209,786 -0.28(-0.43%)
Aug 06, 2008 62.49 68.00 62.05 65.81 7,517,779 +3.76(+6.06%)
Aug 05, 2008 62.05 65.28 59.40 62.05 9,686,978 -1.39(-2.19%)
Aug 04, 2008 70.37 70.37 61.51 63.44 10,486,983 -4.41(-6.50%)
Aug 01, 2008 75.09 75.09 67.67 67.85 9,711,053 -6.54(-8.79%)
Jul 31, 2008 78.37 83.17 73.75 74.39 16,785,400 -14.11(-15.94%)
Jul 30, 2008 81.49 88.85 79.79 88.50 5,232,312 +7.00(+8.59%)
Jul 29, 2008 81.50 85.69 78.00 81.50 5,929,594 -0.88(-1.07%)
Jul 28, 2008 82.78 87.54 81.19 82.38 5,234,593 -0.12(-0.15%)
Jul 25, 2008 80.33 84.26 79.22 82.50 7,153,613 +2.82(+3.54%)
Jul 24, 2008 79.95 81.39 73.60 79.68 8,623,887 +1.24(+1.58%)
Jul 23, 2008 80.75 84.40 78.04 78.44 9,475,101 -2.90(-3.57%)
Jul 22, 2008 87.24 87.24 79.20 81.34 8,714,600 -7.40(-8.34%)
Jul 21, 2008 82.78 88.85 80.89 88.74 6,056,515 +6.85(+8.36%)
Jul 18, 2008 83.08 85.16 79.78 81.89 7,014,685 -0.60(-0.73%)
Jul 17, 2008 89.53 92.78 80.11 82.49 9,405,417 -8.27(-9.11%)
Jul 16, 2008 100.21 100.79 89.24 90.76 6,422,759 -5.26(-5.48%)
Jul 15, 2008 100.88 102.54 93.13 96.02 4,480,498 -5.93(-5.82%)
Jul 14, 2008 101.11 104.60 100.12 101.95 3,835,394 +1.65(+1.65%)
Jul 11, 2008 96.00 100.54 93.65 100.30 5,290,711 +4.48(+4.68%)
Jul 10, 2008 92.25 97.16 86.44 95.82 6,369,279 +3.37(+3.65%)
Jul 09, 2008 95.76 98.75 91.96 92.45 5,129,400 -1.18(-1.26%)
Jul 08, 2008 94.58 95.50 88.89 93.63 6,870,134 -1.95(-2.04%)
Jul 07, 2008 94.94 98.70 91.53 95.58 5,327,831 +0.75(+0.79%)
Jul 04, 2008 96.16 98.27 90.76 94.83 6,924,776 +0.00(+0.00%)
Jul 03, 2008 96.16 98.27 90.76 94.83 6,924,776 -0.74(-0.77%)
Jul 02, 2008 110.01 110.92 93.45 95.57 13,291,465 -16.38(-14.63%)
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.