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, 2012 29.94 30.29 29.40 30.24 4,966,729 +0.93(+3.17%)
Jun 28, 2012 28.16 29.66 28.16 29.31 3,854,577 +0.73(+2.55%)
Jun 27, 2012 27.22 28.77 27.22 28.58 3,561,302 +1.52(+5.62%)
Jun 26, 2012 27.33 27.53 26.41 27.06 2,756,643 -0.28(-1.02%)
Jun 25, 2012 27.70 27.84 27.15 27.34 2,354,182 -0.92(-3.26%)
Jun 22, 2012 28.15 28.59 27.78 28.26 5,499,716 +0.19(+0.68%)
Jun 21, 2012 29.14 29.20 27.91 28.07 3,405,341 -1.19(-4.07%)
Jun 20, 2012 29.06 29.58 28.78 29.26 3,150,890 +0.22(+0.76%)
Jun 19, 2012 28.26 29.29 27.98 29.04 3,731,205 +1.11(+3.97%)
Jun 18, 2012 27.78 28.15 27.32 27.93 2,550,898 -0.11(-0.39%)
Jun 15, 2012 27.66 28.12 27.45 28.04 4,087,082 +0.46(+1.67%)
Jun 14, 2012 26.87 27.60 26.46 27.58 4,469,840 +0.78(+2.91%)
Jun 13, 2012 26.95 27.47 26.69 26.80 3,038,070 -0.41(-1.51%)
Jun 12, 2012 27.46 27.74 26.59 27.21 4,986,805 -0.06(-0.22%)
Jun 11, 2012 28.47 28.60 27.23 27.27 3,783,305 -0.98(-3.47%)
Jun 08, 2012 28.20 28.34 27.64 28.25 2,806,413 -0.15(-0.53%)
Jun 07, 2012 29.15 29.67 28.30 28.40 2,308,017 -0.27(-0.94%)
Jun 06, 2012 28.29 28.88 28.10 28.67 3,528,297 +0.76(+2.72%)
Jun 05, 2012 28.20 28.80 27.65 27.91 4,144,458 -0.29(-1.03%)
Jun 04, 2012 28.34 28.68 27.50 28.20 3,694,527 +0.05(+0.18%)
Jun 01, 2012 27.14 28.91 26.91 28.15 7,669,723 +0.07(+0.25%)
May 31, 2012 28.82 28.89 27.80 28.08 5,831,093 -0.76(-2.64%)
May 30, 2012 29.68 29.68 28.71 28.84 4,677,970 -1.29(-4.28%)
May 29, 2012 30.25 31.00 29.65 30.13 3,519,314 +0.54(+1.82%)
May 25, 2012 29.66 30.09 29.21 29.59 2,279,853 +0.02(+0.07%)
May 24, 2012 30.42 30.47 29.37 29.57 4,729,956 -0.75(-2.47%)
May 23, 2012 29.51 30.50 29.05 30.32 5,005,290 +0.47(+1.57%)
May 22, 2012 30.47 30.77 29.21 29.85 8,651,213 -0.59(-1.94%)
May 21, 2012 29.46 30.63 29.13 30.44 4,348,106 +1.08(+3.68%)
May 18, 2012 30.22 30.49 29.02 29.36 5,194,157 -0.79(-2.62%)
May 17, 2012 30.55 30.90 29.91 30.15 7,788,694 -0.46(-1.50%)
May 16, 2012 31.24 31.75 30.37 30.61 7,570,102 -0.65(-2.08%)
May 15, 2012 33.53 33.60 30.87 31.26 9,253,610 -2.27(-6.77%)
May 14, 2012 33.91 34.68 33.51 33.53 3,843,960 -0.73(-2.13%)
May 11, 2012 34.17 34.84 34.11 34.26 2,621,819 -0.32(-0.93%)
May 10, 2012 35.46 35.59 34.32 34.58 3,113,965 -0.55(-1.57%)
May 09, 2012 33.38 35.60 33.00 35.13 6,988,704 +1.00(+2.93%)
May 08, 2012 33.43 34.26 32.93 34.13 5,157,057 +0.35(+1.04%)
May 07, 2012 33.17 34.39 33.16 33.78 5,346,705 +0.40(+1.20%)
May 04, 2012 33.37 33.57 32.97 33.38 5,305,500 -0.16(-0.48%)
May 03, 2012 33.27 34.10 33.15 33.54 4,933,123 +0.30(+0.90%)
May 02, 2012 33.90 33.90 33.14 33.24 5,523,264 -0.85(-2.49%)
May 01, 2012 33.43 34.16 33.18 34.09 4,412,975 +0.85(+2.56%)
Apr 30, 2012 32.44 33.32 32.30 33.24 4,825,910 +0.56(+1.71%)
Apr 27, 2012 32.93 33.15 32.27 32.68 5,275,260 -0.53(-1.60%)
Apr 26, 2012 33.09 34.49 32.84 33.21 7,510,205 -1.33(-3.85%)
Apr 25, 2012 33.96 34.56 33.24 34.54 3,715,476 +0.99(+2.95%)
Apr 24, 2012 33.35 33.98 33.13 33.55 3,432,239 +0.11(+0.33%)
Apr 23, 2012 32.56 33.73 32.41 33.44 4,104,825 -0.28(-0.83%)
Apr 20, 2012 34.70 34.90 33.61 33.72 5,090,861 -0.72(-2.09%)
Apr 19, 2012 34.24 35.40 34.11 34.44 4,540,538 +0.25(+0.73%)
Apr 18, 2012 35.00 35.23 34.06 34.19 4,695,004 -0.96(-2.73%)
Apr 17, 2012 34.25 35.69 33.85 35.15 4,454,913 +1.14(+3.35%)
Apr 16, 2012 34.00 34.20 33.46 34.01 5,939,688 +0.31(+0.92%)
Apr 13, 2012 33.82 34.23 33.49 33.70 7,065,876 -1.05(-3.02%)
Apr 12, 2012 33.87 35.19 33.80 34.75 5,034,220 +1.01(+2.99%)
Apr 11, 2012 34.19 34.35 33.61 33.74 5,409,702 +0.03(+0.09%)
Apr 10, 2012 33.73 34.02 33.06 33.71 5,794,472 +0.01(+0.03%)
Apr 09, 2012 33.08 33.80 33.03 33.70 4,147,220 -0.10(-0.30%)
Apr 05, 2012 33.80 34.53 33.65 33.80 3,934,741 -0.16(-0.47%)
Apr 04, 2012 33.62 34.05 33.40 33.96 3,475,720 -0.09(-0.26%)
Apr 03, 2012 34.85 34.85 33.81 34.05 2,932,853 -0.81(-2.32%)
Apr 02, 2012 34.00 35.09 33.93 34.86 4,477,186 +0.76(+2.23%)
Mar 30, 2012 34.22 34.36 33.56 34.10 5,570,213 +0.24(+0.71%)
Mar 29, 2012 32.91 34.00 32.66 33.86 4,443,372 +0.53(+1.59%)
Mar 28, 2012 33.73 34.00 32.57 33.33 5,314,725 -0.66(-1.94%)
Mar 27, 2012 33.80 34.25 33.59 33.99 3,869,892 +0.25(+0.74%)
Mar 26, 2012 34.19 34.20 33.31 33.74 3,279,857 -0.02(-0.06%)
Mar 23, 2012 32.79 34.09 32.71 33.76 5,002,313 +0.82(+2.49%)
Mar 22, 2012 33.86 33.96 32.37 32.94 9,519,312 -1.54(-4.47%)
Mar 21, 2012 34.55 34.99 34.20 34.48 3,242,921 -0.07(-0.20%)
Mar 20, 2012 34.36 34.63 33.73 34.55 4,559,517 -0.36(-1.03%)
Mar 19, 2012 33.92 35.55 33.89 34.91 5,645,321 +0.86(+2.53%)
Mar 16, 2012 32.61 34.31 32.51 34.05 6,891,251 +1.67(+5.16%)
Mar 15, 2012 32.00 32.81 31.40 32.38 5,041,131 +0.66(+2.08%)
Mar 14, 2012 32.79 32.84 31.63 31.72 4,588,491 -0.92(-2.82%)
Mar 13, 2012 32.83 33.16 32.33 32.64 5,628,161 +0.22(+0.68%)
Mar 12, 2012 33.28 33.59 32.24 32.42 2,517,213 -0.95(-2.85%)
Mar 09, 2012 33.10 33.98 32.80 33.37 2,337,515 +0.47(+1.43%)
Mar 08, 2012 33.27 33.37 32.46 32.90 3,366,234 -0.05(-0.15%)
Mar 07, 2012 33.17 33.27 32.64 32.95 3,032,981 +0.05(+0.15%)
Mar 06, 2012 31.42 33.11 29.85 32.90 9,139,129 -0.45(-1.35%)
Mar 05, 2012 34.46 34.46 32.66 33.35 5,740,225 -0.58(-1.71%)
Mar 02, 2012 35.22 35.24 33.89 33.93 4,158,590 -1.33(-3.77%)
Mar 01, 2012 35.94 36.11 35.03 35.26 3,976,184 -0.56(-1.56%)
Feb 29, 2012 36.16 36.75 35.51 35.82 4,656,016 -0.48(-1.32%)
Feb 28, 2012 36.38 36.71 36.01 36.30 2,245,338 -0.02(-0.06%)
Feb 27, 2012 36.08 36.51 35.75 36.32 2,994,750 -0.01(-0.03%)
Feb 24, 2012 35.50 36.41 34.99 36.33 3,371,350 +0.96(+2.71%)
Feb 23, 2012 35.71 35.77 35.10 35.37 4,079,016 -0.40(-1.12%)
Feb 22, 2012 37.22 37.70 35.63 35.77 5,070,978 -1.62(-4.33%)
Feb 21, 2012 37.51 37.96 37.17 37.39 2,929,124 +0.13(+0.35%)
Feb 17, 2012 37.67 37.75 36.82 37.26 2,781,192 -0.16(-0.43%)
Feb 16, 2012 36.94 37.48 36.43 37.42 3,539,364 +0.55(+1.49%)
Feb 15, 2012 36.14 37.08 35.78 36.87 4,884,156 +1.03(+2.87%)
Feb 14, 2012 35.68 35.91 35.26 35.84 3,315,681 +0.00(+0.00%)
Feb 13, 2012 36.37 36.45 35.50 35.84 2,711,188 -0.19(-0.53%)
Feb 10, 2012 36.61 37.02 35.87 36.03 4,330,432 -1.26(-3.38%)
Feb 09, 2012 36.48 37.40 36.18 37.29 4,974,212 +1.05(+2.90%)
Feb 08, 2012 36.82 37.14 36.05 36.24 4,718,933 -0.50(-1.36%)
Feb 07, 2012 37.35 37.43 36.49 36.74 3,159,305 -0.63(-1.69%)
Feb 06, 2012 37.33 37.72 36.67 37.37 3,293,885 -0.30(-0.80%)
Feb 03, 2012 38.14 38.42 37.21 37.67 3,505,488 -0.19(-0.50%)
Feb 02, 2012 35.94 38.12 35.87 37.86 5,696,663 +2.01(+5.61%)
Feb 01, 2012 36.44 36.64 35.64 35.85 3,081,887 +0.11(+0.31%)
Jan 31, 2012 36.56 36.58 35.20 35.74 3,910,557 -0.47(-1.30%)
Jan 30, 2012 35.88 36.51 35.33 36.21 3,273,578 -0.25(-0.69%)
Jan 27, 2012 35.98 36.70 35.62 36.46 4,353,322 +0.32(+0.89%)
Jan 26, 2012 36.42 36.78 35.49 36.14 8,010,243 +0.27(+0.75%)
Jan 25, 2012 34.28 36.06 34.18 35.87 5,857,380 +1.18(+3.40%)
Jan 24, 2012 33.47 34.77 33.00 34.69 4,194,900 +0.54(+1.58%)
Jan 23, 2012 34.27 35.25 33.90 34.15 6,581,236 +1.13(+3.42%)
Jan 20, 2012 33.55 33.60 32.95 33.02 6,133,653 -0.71(-2.10%)
Jan 19, 2012 34.31 34.61 33.38 33.73 4,039,651 -0.44(-1.29%)
Jan 18, 2012 33.20 34.24 32.51 34.17 3,979,816 +0.80(+2.40%)
Jan 17, 2012 35.21 35.26 32.88 33.37 5,970,983 -0.96(-2.80%)
Jan 13, 2012 35.81 35.96 33.44 34.33 7,614,198 -2.18(-5.97%)
Jan 12, 2012 36.08 36.74 35.15 36.51 5,851,632 +0.51(+1.42%)
Jan 11, 2012 37.04 37.20 35.10 36.00 6,462,584 -1.21(-3.25%)
Jan 10, 2012 39.11 39.18 36.95 37.21 5,602,351 -0.48(-1.27%)
Jan 09, 2012 38.63 38.70 37.52 37.69 2,227,346 -0.88(-2.28%)
Jan 06, 2012 38.79 38.84 37.63 38.57 2,335,017 -0.06(-0.16%)
Jan 05, 2012 38.87 39.34 38.44 38.63 2,202,617 -0.74(-1.88%)
Jan 04, 2012 38.73 39.51 38.25 39.37 2,174,823 +2.67(+7.28%)
Dec 30, 2011 36.22 36.97 36.15 36.70 1,544,069 +0.55(+1.52%)
Dec 29, 2011 36.93 36.96 35.94 36.15 2,389,343 -0.57(-1.55%)
Dec 28, 2011 37.48 37.77 36.63 36.72 2,310,343 -0.72(-1.92%)
Dec 27, 2011 37.90 38.23 37.33 37.44 1,262,816 -0.61(-1.60%)
Dec 23, 2011 38.42 38.67 37.52 38.05 1,434,438 +1.94(+5.37%)
Dec 21, 2011 36.36 36.70 35.55 36.11 3,960,038 -0.23(-0.63%)
Dec 20, 2011 36.05 36.80 35.91 36.34 2,876,357 +1.24(+3.53%)
Dec 19, 2011 37.14 37.14 34.95 35.10 2,481,009 -1.22(-3.36%)
Dec 16, 2011 36.84 37.26 35.91 36.32 3,805,774 -0.13(-0.36%)
Dec 15, 2011 37.73 37.90 36.36 36.45 2,826,749 -0.49(-1.33%)
Dec 14, 2011 36.54 37.67 36.18 36.94 2,847,542 -0.14(-0.38%)
Dec 13, 2011 38.21 38.94 36.75 37.08 2,110,121 -0.91(-2.40%)
Dec 12, 2011 39.04 39.04 37.11 37.99 2,321,915 -1.89(-4.74%)
Dec 09, 2011 38.46 40.11 38.45 39.88 2,184,839 +1.39(+3.61%)
Dec 08, 2011 39.82 39.92 38.36 38.49 2,680,210 -1.71(-4.25%)
Dec 07, 2011 40.48 40.54 39.62 40.20 3,294,617 -0.60(-1.47%)
Dec 06, 2011 40.94 41.31 40.17 40.80 1,752,079 -0.10(-0.24%)
Dec 05, 2011 41.62 41.95 40.51 40.90 2,156,129 +0.18(+0.44%)
Dec 02, 2011 41.48 41.85 40.56 40.72 2,501,430 -0.19(-0.46%)
Dec 01, 2011 40.21 41.64 40.05 40.91 2,615,608 -0.73(-1.75%)
Nov 30, 2011 39.87 41.72 39.60 41.64 4,087,513 +4.15(+11.07%)
Nov 29, 2011 37.56 38.34 37.16 37.49 2,067,252 +0.14(+0.37%)
Nov 28, 2011 37.11 37.93 36.89 37.35 2,630,226 +2.06(+5.84%)
Nov 25, 2011 35.25 36.00 35.18 35.29 962,251 -0.09(-0.25%)
Nov 23, 2011 36.43 36.74 35.38 35.38 2,654,792 -1.78(-4.79%)
Nov 22, 2011 37.70 38.06 36.86 37.16 2,112,731 -0.49(-1.30%)
Nov 21, 2011 37.13 37.95 36.22 37.65 3,054,039 -0.62(-1.62%)
Nov 18, 2011 38.62 39.59 38.13 38.27 3,623,069 +0.19(+0.50%)
Nov 17, 2011 39.79 39.80 37.67 38.08 4,923,644 -1.91(-4.78%)
Nov 16, 2011 41.10 41.96 39.86 39.99 3,489,030 -1.76(-4.22%)
Nov 15, 2011 41.57 42.28 41.28 41.75 2,388,908 -0.15(-0.36%)
Nov 14, 2011 42.69 43.11 41.58 41.90 1,815,720 -0.99(-2.31%)
Nov 11, 2011 42.94 43.31 42.61 42.89 2,233,986 +0.90(+2.14%)
Nov 10, 2011 42.90 43.40 41.36 41.99 3,043,735 +0.08(+0.19%)
Nov 09, 2011 43.21 43.51 41.80 41.91 3,108,807 -3.20(-7.09%)
Nov 08, 2011 44.39 45.21 43.98 45.11 2,511,221 +0.99(+2.24%)
Nov 07, 2011 44.10 45.30 43.07 44.12 1,901,108 -0.72(-1.61%)
Nov 04, 2011 44.72 45.44 43.41 44.84 3,107,672 +0.59(+1.33%)
Nov 03, 2011 44.19 44.94 43.10 44.25 3,857,893 +1.24(+2.88%)
Nov 02, 2011 42.09 43.25 41.79 43.01 3,548,289 +2.10(+5.13%)
Nov 01, 2011 41.42 41.60 39.85 40.91 4,710,357 -1.85(-4.33%)
Oct 31, 2011 45.34 45.49 42.76 42.76 4,632,127 -3.99(-8.53%)
Oct 28, 2011 44.73 46.90 44.21 46.75 4,997,986 +1.52(+3.36%)
Oct 27, 2011 43.00 45.66 41.87 45.23 5,730,529 +4.23(+10.32%)
Oct 26, 2011 41.66 42.15 40.12 41.00 5,722,470 +0.24(+0.59%)
Oct 25, 2011 42.32 42.32 40.50 40.76 3,415,954 -2.10(-4.90%)
Oct 24, 2011 41.74 42.96 41.46 42.86 2,755,169 +1.40(+3.38%)
Oct 21, 2011 41.23 41.95 40.66 41.46 3,041,968 +1.06(+2.62%)
Oct 20, 2011 40.34 40.71 39.06 40.40 2,956,635 -0.05(-0.12%)
Oct 19, 2011 41.17 41.67 40.23 40.45 2,891,776 -0.62(-1.51%)
Oct 18, 2011 39.61 41.36 38.68 41.07 3,174,314 +1.37(+3.45%)
Oct 17, 2011 41.22 41.38 39.59 39.70 3,441,523 -1.72(-4.15%)
Oct 14, 2011 40.17 41.75 40.00 41.42 5,073,610 +2.37(+6.07%)
Oct 13, 2011 38.54 39.21 37.12 39.05 3,424,831 +0.11(+0.28%)
Oct 12, 2011 38.94 39.70 38.86 38.94 4,436,812 +0.49(+1.27%)
Oct 11, 2011 37.59 38.73 37.25 38.45 4,015,382 +0.25(+0.65%)
Oct 10, 2011 37.23 38.20 37.13 38.20 3,726,094 +2.18(+6.05%)
Oct 07, 2011 37.22 37.56 35.45 36.02 3,097,651 -0.89(-2.41%)
Oct 06, 2011 36.73 37.38 36.14 36.91 5,252,646 +1.05(+2.93%)
Oct 05, 2011 34.36 36.06 34.26 35.86 5,048,668 +1.43(+4.15%)
Oct 04, 2011 30.81 34.45 30.56 34.43 7,046,883 +2.73(+8.61%)
Oct 03, 2011 32.81 33.43 31.47 31.70 5,646,207 -2.23(-6.57%)
Sep 30, 2011 34.26 35.35 33.72 33.93 4,254,563 -1.09(-3.11%)
Sep 29, 2011 36.45 36.57 33.97 35.02 5,020,882 -0.60(-1.68%)
Sep 28, 2011 39.12 39.13 35.58 35.62 5,755,358 -2.32(-6.11%)
Sep 27, 2011 38.40 39.97 37.71 37.94 5,185,842 +0.77(+2.07%)
Sep 26, 2011 34.71 37.30 33.72 37.17 5,286,189 +3.08(+9.03%)
Sep 23, 2011 34.03 35.13 33.26 34.09 7,676,030 -0.57(-1.64%)
Sep 22, 2011 37.14 37.37 34.16 34.66 8,535,351 -3.26(-8.60%)
Sep 21, 2011 39.58 40.22 37.90 37.92 5,174,713 -2.45(-6.07%)
Sep 20, 2011 42.35 42.63 40.17 40.37 3,736,756 -1.82(-4.31%)
Sep 19, 2011 41.81 42.70 41.50 42.19 3,580,219 -0.89(-2.07%)
Sep 16, 2011 43.45 43.70 42.51 43.08 3,621,630 -0.12(-0.28%)
Sep 15, 2011 43.14 43.45 42.07 43.20 3,371,944 +0.72(+1.69%)
Sep 14, 2011 42.64 43.05 41.64 42.48 5,246,577 +0.00(+0.00%)
Sep 13, 2011 43.21 43.43 41.99 42.48 4,412,334 -0.75(-1.73%)
Sep 12, 2011 42.39 43.73 41.84 43.23 4,149,977 +0.11(+0.26%)
Sep 09, 2011 43.17 43.94 42.18 43.12 4,677,470 -0.78(-1.78%)
Sep 08, 2011 45.25 45.88 43.79 43.90 4,441,736 -1.66(-3.64%)
Sep 07, 2011 45.42 46.14 44.89 45.56 5,715,636 +1.91(+4.38%)
Sep 06, 2011 42.65 43.73 42.03 43.65 3,657,713 -1.13(-2.52%)
Sep 02, 2011 43.97 45.16 43.53 44.78 2,959,804 -0.61(-1.34%)
Sep 01, 2011 45.92 46.52 45.31 45.39 3,206,760 -0.27(-0.59%)
Aug 31, 2011 46.00 46.74 45.16 45.66 3,494,160 +0.18(+0.40%)
Aug 30, 2011 44.35 45.88 44.03 45.48 3,852,724 +0.76(+1.70%)
Aug 29, 2011 44.20 44.87 43.76 44.72 2,971,956 +1.31(+3.02%)
Aug 26, 2011 42.42 43.56 41.20 43.41 3,810,306 +0.58(+1.35%)
Aug 25, 2011 42.88 43.62 42.01 42.83 3,586,868 +0.03(+0.07%)
Aug 24, 2011 41.97 42.90 40.93 42.80 3,187,554 +0.71(+1.69%)
Aug 23, 2011 40.95 42.15 40.10 42.09 4,704,642 +1.47(+3.62%)
Aug 22, 2011 43.24 43.54 40.46 40.62 4,336,749 -1.09(-2.61%)
Aug 19, 2011 41.60 43.90 41.51 41.71 6,109,912 -0.88(-2.07%)
Aug 18, 2011 44.82 45.03 41.86 42.59 14,739,717 +0.17(+0.40%)
Aug 17, 2011 42.11 43.06 41.91 42.42 3,897,720 +0.72(+1.73%)
Aug 16, 2011 41.99 42.54 41.12 41.70 4,019,945 -0.67(-1.58%)
Aug 15, 2011 41.08 42.50 41.07 42.37 3,361,624 +1.79(+4.41%)
Aug 12, 2011 41.33 42.18 40.34 40.58 4,253,820 -0.12(-0.29%)
Aug 11, 2011 39.31 41.23 38.41 40.70 5,261,756 +2.34(+6.10%)
Aug 10, 2011 38.17 40.35 37.19 38.36 5,960,486 -0.79(-2.02%)
Aug 09, 2011 39.67 39.29 35.75 39.15 7,493,560 +2.22(+6.01%)
Aug 08, 2011 39.67 40.60 36.66 36.93 9,870,038 -4.66(-11.20%)
Aug 05, 2011 44.19 44.78 40.44 41.59 7,771,432 -2.02(-4.63%)
Aug 04, 2011 48.44 48.56 42.85 43.61 9,468,142 -5.91(-11.93%)
Aug 03, 2011 49.97 50.34 48.25 49.52 4,484,656 -0.32(-0.64%)
Aug 02, 2011 51.46 52.19 49.84 49.84 4,929,924 -2.25(-4.32%)
Aug 01, 2011 54.55 54.58 51.67 52.09 4,573,441 -1.51(-2.82%)
Jul 29, 2011 53.00 54.49 52.23 53.60 6,080,225 +0.13(+0.24%)
Jul 28, 2011 51.31 54.63 51.04 53.47 6,774,607 +0.56(+1.06%)
Jul 27, 2011 53.22 53.66 52.08 52.91 4,737,922 -0.53(-0.99%)
Jul 26, 2011 54.00 54.82 53.30 53.44 3,081,305 -0.84(-1.55%)
Jul 25, 2011 53.83 54.95 53.67 54.28 2,302,555 -0.54(-0.99%)
Jul 22, 2011 54.53 54.85 54.37 54.82 3,309,834 +0.39(+0.72%)
Jul 21, 2011 54.48 55.02 54.28 54.43 3,809,138 +0.26(+0.48%)
Jul 20, 2011 54.30 54.35 53.50 54.17 2,676,694 +0.09(+0.17%)
Jul 19, 2011 53.95 54.71 53.25 54.08 3,183,513 +0.54(+1.01%)
Jul 18, 2011 52.76 54.28 51.53 53.54 6,695,996 +1.20(+2.29%)
Jul 15, 2011 51.30 52.66 51.30 52.34 4,416,100 +1.45(+2.85%)
Jul 14, 2011 50.50 51.61 50.15 50.89 6,671,243 +2.16(+4.43%)
Jul 13, 2011 48.53 49.37 48.46 48.73 3,096,837 +0.66(+1.37%)
Jul 12, 2011 48.43 49.04 48.04 48.07 2,935,411 -0.68(-1.39%)
Jul 11, 2011 49.29 49.62 48.37 48.75 2,465,538 -1.50(-2.99%)
Jul 08, 2011 49.85 50.91 49.73 50.25 2,528,416 -0.65(-1.28%)
Jul 07, 2011 49.63 50.99 49.63 50.90 3,805,196 +1.95(+3.98%)
Jul 06, 2011 48.36 49.05 47.79 48.95 2,620,573 +0.58(+1.20%)
Jul 05, 2011 48.46 48.71 47.97 48.37 2,643,081 +0.03(+0.06%)
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.