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 29, 2007 46.71 47.28 45.76 46.11 1,911,700 -0.06(-0.13%)
Jun 28, 2007 46.02 47.29 46.02 46.17 2,971,833 +0.34(+0.74%)
Jun 27, 2007 45.50 45.91 44.34 45.83 3,995,519 -0.05(-0.11%)
Jun 26, 2007 47.18 47.35 45.50 45.88 2,756,300 -1.28(-2.71%)
Jun 25, 2007 47.68 48.04 46.77 47.16 1,797,575 -0.47(-0.99%)
Jun 22, 2007 48.08 48.59 47.42 47.63 1,856,752 -0.66(-1.37%)
Jun 21, 2007 47.31 48.88 47.56 48.29 1,961,642 +0.98(+2.07%)
Jun 20, 2007 49.36 49.85 47.21 47.31 2,182,600 -1.37(-2.81%)
Jun 19, 2007 49.01 49.61 48.51 48.68 2,037,200 +0.38(+0.79%)
Jun 18, 2007 48.33 48.79 47.57 48.30 2,541,400 +0.35(+0.73%)
Jun 15, 2007 48.73 49.12 47.70 47.95 1,556,200 -0.13(-0.27%)
Jun 14, 2007 46.95 48.38 46.88 48.08 1,747,700 +1.13(+2.41%)
Jun 13, 2007 45.34 47.33 45.34 46.95 2,309,700 +1.82(+4.03%)
Jun 12, 2007 45.56 46.08 44.95 45.13 1,652,300 -1.05(-2.27%)
Jun 11, 2007 45.90 46.50 45.46 46.18 1,411,240 +0.18(+0.39%)
Jun 08, 2007 45.32 46.07 44.23 46.00 2,577,992 +0.70(+1.55%)
Jun 07, 2007 47.07 47.72 45.15 45.30 2,800,632 -1.86(-3.94%)
Jun 06, 2007 48.26 48.30 46.78 47.16 2,502,800 -1.33(-2.74%)
Jun 05, 2007 49.20 49.50 48.32 48.49 2,479,126 -1.07(-2.16%)
Jun 04, 2007 48.98 49.69 48.35 49.56 1,841,900 +0.59(+1.20%)
Jun 01, 2007 47.70 49.50 47.70 48.97 1,629,502 +0.38(+0.78%)
May 31, 2007 49.10 49.33 48.05 48.59 2,287,400 -0.25(-0.51%)
May 30, 2007 48.03 49.11 47.62 48.84 2,537,865 +0.81(+1.69%)
May 29, 2007 48.00 48.87 47.49 48.03 2,494,300 +0.03(+0.06%)
May 25, 2007 48.19 48.33 47.37 48.00 1,679,314 +0.97(+2.06%)
May 24, 2007 48.09 49.50 46.78 47.03 4,457,778 -0.30(-0.63%)
May 23, 2007 47.00 48.33 46.87 47.33 2,303,811 +0.71(+1.52%)
May 22, 2007 46.57 47.48 46.31 46.62 2,206,852 +0.06(+0.13%)
May 21, 2007 46.01 47.31 45.81 46.56 2,888,500 +0.55(+1.20%)
May 18, 2007 44.08 46.01 44.08 46.01 2,955,700 +1.52(+3.42%)
May 17, 2007 44.08 44.83 43.74 44.49 2,695,059 +0.41(+0.93%)
May 16, 2007 45.08 45.47 43.72 44.08 3,153,900 -0.98(-2.17%)
May 15, 2007 45.17 45.70 44.80 45.06 3,016,270 -0.09(-0.20%)
May 14, 2007 45.57 46.23 44.82 45.15 3,263,513 -0.42(-0.92%)
May 11, 2007 44.06 45.64 43.44 45.57 3,112,839 +1.90(+4.35%)
May 10, 2007 44.69 45.14 43.24 43.67 3,577,511 -1.21(-2.70%)
May 09, 2007 43.18 45.00 43.03 44.88 3,039,000 +1.78(+4.13%)
May 08, 2007 43.07 43.20 42.32 43.10 2,278,200 -0.31(-0.71%)
May 07, 2007 42.37 43.48 42.31 43.41 1,872,700 +1.04(+2.45%)
May 04, 2007 42.95 43.24 42.24 42.37 2,093,358 -0.44(-1.03%)
May 03, 2007 42.89 43.00 42.49 42.81 2,287,005 -0.08(-0.19%)
May 02, 2007 42.42 43.49 42.14 42.89 2,386,627 +0.86(+2.05%)
May 01, 2007 41.94 42.10 41.30 42.03 3,957,670 +0.16(+0.38%)
Apr 30, 2007 42.12 42.96 41.78 41.87 1,858,406 -0.24(-0.57%)
Apr 27, 2007 42.67 42.82 41.80 42.11 1,993,100 -0.24(-0.57%)
Apr 26, 2007 42.64 43.05 42.01 42.35 2,319,821 -0.68(-1.58%)
Apr 25, 2007 42.42 43.49 40.96 43.03 2,642,046 +0.69(+1.63%)
Apr 24, 2007 42.65 42.70 41.97 42.34 2,026,754 -0.24(-0.56%)
Apr 23, 2007 43.11 43.70 41.71 42.58 3,032,327 +1.02(+2.45%)
Apr 20, 2007 42.09 42.55 41.16 41.56 2,339,404 +0.11(+0.27%)
Apr 19, 2007 41.60 41.97 40.80 41.45 1,980,457 -0.16(-0.38%)
Apr 18, 2007 42.86 42.95 41.38 41.61 3,364,912 -1.67(-3.86%)
Apr 17, 2007 44.30 44.30 43.04 43.28 2,385,804 -1.05(-2.37%)
Apr 16, 2007 43.44 44.41 42.80 44.33 2,837,882 +1.34(+3.12%)
Apr 13, 2007 42.72 43.35 42.01 42.99 2,679,808 +0.46(+1.08%)
Apr 12, 2007 41.12 42.63 41.11 42.53 3,365,604 +1.42(+3.45%)
Apr 11, 2007 42.37 42.43 40.85 41.11 3,980,046 -1.19(-2.81%)
Apr 10, 2007 42.48 42.73 42.06 42.30 2,597,900 -0.18(-0.42%)
Apr 09, 2007 42.57 43.48 42.10 42.48 3,702,049 +0.24(+0.57%)
Apr 05, 2007 42.20 43.35 42.06 42.24 5,902,711 -0.02(-0.05%)
Apr 04, 2007 39.38 42.26 39.15 42.26 5,642,600 +2.93(+7.45%)
Apr 03, 2007 39.47 39.49 38.37 39.33 1,908,785 -0.14(-0.35%)
Apr 02, 2007 39.14 39.59 38.89 39.47 1,632,100 +0.34(+0.87%)
Mar 30, 2007 38.99 39.61 38.80 39.13 2,553,410 +0.27(+0.69%)
Mar 29, 2007 37.37 39.90 37.37 38.86 2,208,030 -0.35(-0.89%)
Mar 28, 2007 39.30 39.30 38.75 39.21 2,308,500 +0.44(+1.13%)
Mar 27, 2007 39.20 39.31 38.53 38.77 1,774,400 -0.72(-1.82%)
Mar 26, 2007 39.21 39.55 38.59 39.49 1,933,209 +0.28(+0.71%)
Mar 23, 2007 38.93 39.35 38.84 39.21 4,832,849 +0.24(+0.62%)
Mar 22, 2007 38.14 39.33 30.10 38.97 5,956,739 +1.33(+3.53%)
Mar 21, 2007 37.00 37.80 36.84 37.64 2,345,819 +0.80(+2.17%)
Mar 20, 2007 37.01 37.39 36.35 36.84 1,442,959 -0.34(-0.91%)
Mar 19, 2007 36.31 37.26 36.25 37.18 2,246,706 +1.11(+3.08%)
Mar 16, 2007 36.31 36.99 35.68 36.07 2,378,700 -0.24(-0.66%)
Mar 15, 2007 36.00 37.21 35.43 36.31 4,608,348 +1.12(+3.18%)
Mar 14, 2007 34.91 35.35 34.44 35.19 2,331,468 +0.28(+0.80%)
Mar 13, 2007 35.63 35.93 34.71 34.91 2,335,600 -0.72(-2.02%)
Mar 12, 2007 35.50 35.94 35.30 35.63 2,051,000 -0.33(-0.92%)
Mar 09, 2007 36.67 36.68 35.68 35.96 2,104,400 -0.28(-0.77%)
Mar 08, 2007 35.77 36.82 35.60 36.24 2,946,000 +0.88(+2.49%)
Mar 07, 2007 35.16 35.77 34.89 35.36 3,988,700 +0.26(+0.74%)
Mar 06, 2007 34.60 35.20 34.29 35.10 3,041,100 +0.83(+2.42%)
Mar 05, 2007 34.59 34.75 32.62 34.27 4,091,105 -0.71(-2.03%)
Mar 02, 2007 35.64 35.79 34.76 34.98 3,367,100 -0.73(-2.04%)
Mar 01, 2007 35.22 36.01 34.56 35.71 2,472,086 +0.03(+0.08%)
Feb 28, 2007 34.84 35.90 33.96 35.68 4,741,300 +0.85(+2.44%)
Feb 27, 2007 36.33 36.84 34.29 34.83 3,782,200 -2.43(-6.52%)
Feb 26, 2007 37.59 37.92 37.11 37.26 2,376,394 -0.41(-1.09%)
Feb 23, 2007 37.81 38.00 37.10 37.67 3,732,500 -0.13(-0.34%)
Feb 22, 2007 35.76 38.06 35.75 37.80 8,119,000 +2.18(+6.12%)
Feb 21, 2007 34.73 35.69 34.25 35.62 3,200,100 +0.75(+2.15%)
Feb 20, 2007 35.04 35.04 34.59 34.87 1,422,900 -0.16(-0.46%)
Feb 16, 2007 34.64 35.16 34.64 35.03 1,674,400 +0.19(+0.55%)
Feb 15, 2007 35.05 35.43 34.83 34.84 1,435,300 -0.37(-1.05%)
Feb 14, 2007 35.44 35.69 34.79 35.21 1,666,766 -0.04(-0.11%)
Feb 13, 2007 34.58 35.29 34.58 35.25 1,656,554 +0.68(+1.97%)
Feb 12, 2007 34.02 34.99 34.00 34.57 1,845,176 -0.35(-1.00%)
Feb 09, 2007 35.25 35.41 34.72 34.92 1,394,600 -0.22(-0.63%)
Feb 08, 2007 35.10 35.41 34.59 35.14 2,000,800 +0.03(+0.09%)
Feb 07, 2007 36.50 36.50 34.80 35.11 2,242,100 -0.78(-2.17%)
Feb 06, 2007 36.19 36.33 35.44 35.89 2,019,100 -0.06(-0.17%)
Feb 05, 2007 36.20 36.77 35.83 35.95 4,463,700 +0.49(+1.38%)
Feb 02, 2007 35.20 35.74 34.77 35.46 2,655,500 +0.17(+0.48%)
Feb 01, 2007 34.60 35.32 34.52 35.29 2,368,200 +0.86(+2.50%)
Jan 31, 2007 34.29 34.76 33.94 34.43 3,018,100 +0.11(+0.32%)
Jan 30, 2007 33.60 34.50 33.32 34.32 3,179,200 +1.00(+3.00%)
Jan 29, 2007 34.06 34.27 32.93 33.32 2,118,800 -0.83(-2.43%)
Jan 26, 2007 34.10 34.43 33.69 34.15 3,202,000 +0.48(+1.43%)
Jan 25, 2007 33.71 35.00 33.17 33.67 5,537,500 -0.36(-1.06%)
Jan 24, 2007 33.40 34.06 32.96 34.03 2,510,100 +0.25(+0.74%)
Jan 23, 2007 33.05 33.87 33.05 33.78 2,723,500 +0.98(+2.99%)
Jan 22, 2007 33.48 33.50 32.30 32.80 1,775,800 -0.27(-0.82%)
Jan 19, 2007 31.72 33.13 31.66 33.07 2,523,300 +1.66(+5.28%)
Jan 18, 2007 31.65 32.13 31.29 31.41 2,008,400 -0.14(-0.44%)
Jan 17, 2007 31.60 31.90 31.34 31.55 1,833,900 -0.04(-0.13%)
Jan 16, 2007 32.15 32.29 31.41 31.59 2,118,300 -0.56(-1.74%)
Jan 12, 2007 31.21 32.27 30.99 32.15 2,466,700 +1.06(+3.41%)
Jan 11, 2007 30.40 31.42 30.36 31.09 2,684,900 +0.64(+2.10%)
Jan 10, 2007 30.25 30.81 30.01 30.45 2,360,000 +0.21(+0.69%)
Jan 09, 2007 29.77 30.31 29.49 30.24 3,261,900 +0.12(+0.40%)
Jan 08, 2007 29.95 30.36 29.73 30.12 3,595,700 +0.93(+3.19%)
Jan 05, 2007 29.20 29.76 29.15 29.19 4,336,000 -0.15(-0.51%)
Jan 04, 2007 30.00 30.12 29.33 29.34 4,010,500 -0.89(-2.94%)
Jan 03, 2007 31.80 31.80 29.98 30.23 5,807,000 -1.90(-5.91%)
Dec 29, 2006 32.20 32.52 31.88 32.13 1,666,400 -0.43(-1.32%)
Dec 28, 2006 33.00 33.28 32.42 32.56 1,256,300 -0.37(-1.12%)
Dec 27, 2006 32.84 33.01 32.37 32.93 1,107,600 +0.09(+0.27%)
Dec 26, 2006 32.80 33.32 32.45 32.84 1,004,900 -0.14(-0.42%)
Dec 22, 2006 33.15 33.30 32.69 32.98 809,500 -0.26(-0.78%)
Dec 21, 2006 33.61 33.95 32.66 33.24 1,571,500 -0.41(-1.22%)
Dec 20, 2006 34.54 34.61 33.60 33.65 1,579,000 -0.88(-2.55%)
Dec 19, 2006 33.50 34.80 33.10 34.53 1,977,000 +0.82(+2.43%)
Dec 18, 2006 35.10 35.42 33.60 33.71 2,393,900 -1.44(-4.10%)
Dec 15, 2006 35.29 35.54 35.13 35.15 2,723,100 -0.76(-2.12%)
Dec 14, 2006 36.02 36.38 35.79 35.91 1,050,500 -0.11(-0.31%)
Dec 13, 2006 35.85 36.50 35.81 36.02 1,034,700 +0.09(+0.25%)
Dec 12, 2006 36.50 36.57 35.67 35.93 1,853,200 -0.67(-1.83%)
Dec 11, 2006 37.48 37.49 36.49 36.60 1,678,900 -1.07(-2.84%)
Dec 08, 2006 37.50 37.72 37.16 37.67 1,399,400 +0.50(+1.35%)
Dec 07, 2006 37.05 37.46 36.37 37.17 1,435,700 +0.37(+1.01%)
Dec 06, 2006 36.70 37.52 36.51 36.80 1,230,500 -0.20(-0.54%)
Dec 05, 2006 37.00 37.25 36.50 37.00 1,445,200 +0.32(+0.87%)
Dec 04, 2006 36.67 36.75 35.97 36.68 1,093,800 -0.14(-0.38%)
Dec 01, 2006 35.92 36.90 35.80 36.82 1,715,300 +0.11(+0.30%)
Nov 30, 2006 36.35 37.15 36.29 36.71 2,847,700 +0.46(+1.27%)
Nov 29, 2006 34.83 36.44 34.65 36.25 2,615,200 +1.52(+4.38%)
Nov 28, 2006 34.10 34.92 34.09 34.73 1,505,700 +0.47(+1.37%)
Nov 27, 2006 34.80 34.90 34.13 34.26 1,497,300 -0.60(-1.72%)
Nov 24, 2006 34.90 35.39 34.86 34.86 773,100 -0.14(-0.40%)
Nov 22, 2006 35.22 35.60 34.64 35.00 1,433,400 -0.22(-0.62%)
Nov 21, 2006 34.50 35.36 34.47 35.22 2,511,000 +0.92(+2.68%)
Nov 20, 2006 33.32 34.56 33.32 34.30 2,091,400 +0.15(+0.44%)
Nov 17, 2006 33.53 34.61 33.27 34.15 2,096,300 +0.43(+1.28%)
Nov 16, 2006 35.28 35.55 33.57 33.72 2,464,100 -1.25(-3.57%)
Nov 15, 2006 34.65 35.37 34.61 34.97 2,104,200 +0.32(+0.92%)
Nov 14, 2006 35.84 35.91 34.48 34.65 1,867,000 -0.98(-2.75%)
Nov 13, 2006 35.21 35.82 34.84 35.63 1,532,600 +0.32(+0.91%)
Nov 10, 2006 36.00 36.14 34.88 35.31 1,567,800 -0.92(-2.54%)
Nov 09, 2006 36.10 37.13 35.78 36.23 2,430,400 +0.52(+1.46%)
Nov 08, 2006 35.53 36.57 35.25 35.71 3,118,900 +0.02(+0.06%)
Nov 07, 2006 36.53 36.67 35.44 35.69 2,149,900 -0.96(-2.62%)
Nov 06, 2006 36.78 37.13 36.24 36.65 1,862,200 -0.45(-1.21%)
Nov 03, 2006 36.03 37.34 36.02 37.10 2,600,400 +1.33(+3.72%)
Nov 02, 2006 34.66 35.84 34.52 35.77 2,004,600 +0.78(+2.23%)
Nov 01, 2006 35.39 35.88 34.81 34.99 2,312,700 -0.40(-1.13%)
Oct 31, 2006 35.75 35.92 34.47 35.39 3,378,000 -0.74(-2.05%)
Oct 30, 2006 37.38 37.41 35.94 36.13 1,989,400 -1.45(-3.86%)
Oct 27, 2006 37.55 38.71 37.40 37.58 3,702,400 +0.09(+0.24%)
Oct 26, 2006 36.00 37.65 36.00 37.49 2,957,100 +0.51(+1.38%)
Oct 25, 2006 36.20 37.06 35.52 36.98 2,768,800 +0.63(+1.73%)
Oct 24, 2006 35.00 36.45 35.00 36.35 2,411,300 +1.28(+3.65%)
Oct 23, 2006 34.50 35.37 34.44 35.07 1,669,500 +0.00(+0.00%)
Oct 20, 2006 34.38 35.61 34.38 35.07 3,157,600 -0.27(-0.76%)
Oct 19, 2006 34.00 35.72 34.00 35.34 3,232,500 +1.95(+5.84%)
Oct 18, 2006 33.91 34.34 33.03 33.39 2,316,800 -0.34(-1.01%)
Oct 17, 2006 34.20 34.20 33.33 33.73 1,877,200 -0.59(-1.72%)
Oct 16, 2006 33.36 34.33 33.30 34.32 2,033,300 +0.83(+2.48%)
Oct 13, 2006 33.30 33.82 32.76 33.49 3,798,100 -0.19(-0.56%)
Oct 12, 2006 31.91 34.21 31.45 33.68 5,172,700 +1.95(+6.15%)
Oct 11, 2006 31.90 32.38 31.30 31.73 2,791,000 -0.75(-2.31%)
Oct 10, 2006 29.95 32.99 29.76 32.48 4,880,100 +2.10(+6.91%)
Oct 09, 2006 31.24 31.43 30.29 30.38 1,988,700 -0.86(-2.75%)
Oct 06, 2006 30.71 31.43 30.41 31.24 2,039,700 +0.54(+1.76%)
Oct 05, 2006 29.95 30.80 29.95 30.70 3,168,800 +1.30(+4.42%)
Oct 04, 2006 29.70 30.15 28.69 29.40 4,621,200 -0.46(-1.54%)
Oct 03, 2006 31.00 31.02 29.77 29.86 2,429,100 -1.40(-4.48%)
Oct 02, 2006 31.72 32.09 31.10 31.26 1,698,800 -0.47(-1.48%)
Sep 29, 2006 31.61 32.00 31.26 31.73 2,714,200 +0.12(+0.38%)
Sep 28, 2006 31.30 31.72 31.06 31.61 2,513,700 +0.31(+0.99%)
Sep 27, 2006 31.45 31.70 30.59 31.30 2,510,400 +0.12(+0.38%)
Sep 26, 2006 30.00 31.23 29.74 31.18 2,747,000 +1.18(+3.93%)
Sep 25, 2006 29.72 30.30 28.07 30.00 3,702,300 +0.12(+0.40%)
Sep 22, 2006 30.41 30.68 29.71 29.88 1,983,700 -0.46(-1.52%)
Sep 21, 2006 29.30 31.20 29.30 30.34 3,803,500 +1.28(+4.40%)
Sep 20, 2006 29.76 30.19 28.94 29.06 3,469,400 -1.05(-3.49%)
Sep 19, 2006 30.68 30.95 29.70 30.11 2,428,800 -0.57(-1.86%)
Sep 18, 2006 30.47 31.04 30.12 30.68 3,855,500 -0.04(-0.13%)
Sep 15, 2006 30.81 31.10 30.10 30.72 4,710,200 -0.09(-0.29%)
Sep 14, 2006 32.40 32.78 30.36 30.81 3,799,600 -1.99(-6.07%)
Sep 13, 2006 31.70 33.50 31.64 32.80 4,665,700 +1.15(+3.63%)
Sep 12, 2006 31.56 32.51 31.25 31.65 2,551,700 -0.16(-0.50%)
Sep 11, 2006 32.37 32.74 31.35 31.81 4,442,800 -1.39(-4.19%)
Sep 08, 2006 34.35 34.63 33.02 33.20 2,669,800 -1.08(-3.15%)
Sep 07, 2006 34.50 34.80 34.05 34.28 3,625,500 -0.79(-2.25%)
Sep 06, 2006 36.00 36.08 34.78 35.07 2,926,300 -1.32(-3.63%)
Sep 05, 2006 36.86 36.86 36.08 36.39 2,194,400 -0.68(-1.83%)
Sep 01, 2006 36.35 37.48 36.10 37.07 1,404,700 +0.60(+1.65%)
Aug 31, 2006 36.47 36.80 36.05 36.47 1,747,100 +0.00(+0.00%)
Aug 30, 2006 37.40 37.50 36.17 36.47 2,229,400 -0.77(-2.07%)
Aug 29, 2006 38.28 38.28 36.75 37.24 2,113,400 -1.03(-2.69%)
Aug 28, 2006 38.30 38.75 37.95 38.27 921,000 -0.69(-1.77%)
Aug 25, 2006 38.43 39.69 38.35 38.96 1,076,900 +0.67(+1.75%)
Aug 24, 2006 38.50 38.79 37.76 38.29 813,200 -0.20(-0.52%)
Aug 23, 2006 38.90 39.31 38.10 38.49 1,098,600 -0.42(-1.08%)
Aug 22, 2006 39.37 39.45 38.61 38.91 1,175,800 -0.45(-1.14%)
Aug 21, 2006 39.40 39.79 39.06 39.36 1,037,100 +0.10(+0.25%)
Aug 18, 2006 38.57 39.26 38.44 39.26 1,151,100 +0.87(+2.27%)
Aug 17, 2006 39.05 39.50 37.89 38.39 1,610,600 -0.71(-1.82%)
Aug 16, 2006 38.50 39.30 38.25 39.10 2,525,100 +1.63(+4.35%)
Aug 15, 2006 37.49 37.89 37.03 37.47 1,773,900 +0.23(+0.62%)
Aug 14, 2006 37.94 38.00 37.04 37.24 1,531,000 -0.70(-1.85%)
Aug 11, 2006 38.82 39.10 37.84 37.94 2,008,700 -0.88(-2.27%)
Aug 10, 2006 39.00 39.26 38.13 38.82 1,913,400 -0.69(-1.75%)
Aug 09, 2006 39.10 40.10 38.39 39.51 2,791,400 +1.14(+2.97%)
Aug 08, 2006 39.90 39.90 38.21 38.37 1,954,300 -1.60(-4.00%)
Aug 07, 2006 40.08 40.64 39.50 39.97 1,959,900 -0.08(-0.20%)
Aug 04, 2006 42.30 42.52 39.93 40.05 1,911,500 -1.70(-4.07%)
Aug 03, 2006 42.00 42.26 41.06 41.75 1,984,800 -0.41(-0.97%)
Aug 02, 2006 42.25 43.19 41.74 42.16 2,816,600 +1.04(+2.53%)
Aug 01, 2006 41.50 42.20 40.30 41.12 3,256,600 -0.04(-0.10%)
Jul 31, 2006 38.25 42.65 38.25 41.16 4,830,100 +2.92(+7.64%)
Jul 28, 2006 36.45 38.67 36.31 38.24 3,250,800 +0.98(+2.63%)
Jul 27, 2006 39.04 39.50 37.20 37.26 4,248,100 -2.28(-5.77%)
Jul 26, 2006 39.68 39.84 38.18 39.54 3,280,400 -0.77(-1.91%)
Jul 25, 2006 39.30 40.65 39.19 40.31 2,235,800 +1.42(+3.65%)
Jul 24, 2006 37.95 39.00 37.70 38.89 3,391,300 +0.98(+2.59%)
Jul 21, 2006 40.02 40.12 37.57 37.91 3,558,300 -1.99(-4.99%)
Jul 20, 2006 41.65 41.90 39.54 39.90 4,740,200 -3.14(-7.30%)
Jul 19, 2006 41.73 43.59 41.73 43.04 3,088,300 +0.89(+2.11%)
Jul 18, 2006 42.50 43.05 41.41 42.15 3,017,400 +0.14(+0.33%)
Jul 17, 2006 42.99 43.70 41.51 42.01 3,259,100 -1.56(-3.58%)
Jul 14, 2006 43.85 44.39 42.47 43.57 2,990,200 -0.03(-0.07%)
Jul 13, 2006 45.75 45.75 43.50 43.60 3,282,000 -1.90(-4.18%)
Jul 12, 2006 45.50 46.12 44.88 45.50 2,693,700 +0.12(+0.26%)
Jul 11, 2006 45.00 45.53 44.10 45.38 2,966,400 +0.55(+1.23%)
Jul 10, 2006 45.24 45.77 44.53 44.83 2,286,500 -0.41(-0.91%)
Jul 07, 2006 46.75 46.87 44.90 45.24 5,378,500 -2.32(-4.88%)
Jul 06, 2006 48.20 48.90 47.15 47.56 3,632,400 -0.19(-0.40%)
Jul 05, 2006 47.00 48.64 46.12 47.75 4,872,900 +0.65(+1.38%)
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.