Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesoro Petroleum Co (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 (%)
Mar 31, 2008 29.61 30.08 28.36 30.00 4,471,803 +0.77(+2.63%)
Mar 28, 2008 29.17 29.95 28.81 29.23 4,177,592 +0.36(+1.25%)
Mar 27, 2008 31.60 31.60 28.83 28.87 5,156,169 -1.86(-6.05%)
Mar 26, 2008 30.29 31.50 30.11 30.73 5,271,588 +0.85(+2.84%)
Mar 25, 2008 30.00 31.77 29.54 29.88 5,874,677 -0.52(-1.71%)
Mar 24, 2008 30.39 31.31 29.92 30.40 4,260,297 +0.48(+1.60%)
Mar 21, 2008 30.14 30.90 28.62 29.92 8,133,439 +0.00(+0.00%)
Mar 20, 2008 30.14 30.90 28.62 29.92 8,130,339 -0.38(-1.25%)
Mar 19, 2008 30.08 32.02 29.65 30.30 10,371,591 +0.74(+2.50%)
Mar 18, 2008 28.21 29.78 27.62 29.56 7,801,459 +2.40(+8.84%)
Mar 17, 2008 28.84 29.44 26.55 27.16 7,419,317 -2.97(-9.86%)
Mar 14, 2008 32.73 32.82 29.40 30.13 6,547,394 -2.26(-6.98%)
Mar 13, 2008 31.59 32.62 31.15 32.39 5,798,661 +0.35(+1.09%)
Mar 12, 2008 35.01 35.12 31.90 32.04 6,017,279 -3.46(-9.75%)
Mar 11, 2008 34.02 35.50 33.48 35.50 4,826,605 +2.24(+6.73%)
Mar 10, 2008 33.86 34.97 32.73 33.26 5,753,768 +0.43(+1.31%)
Mar 07, 2008 33.19 34.12 32.32 32.83 4,089,309 -0.88(-2.61%)
Mar 06, 2008 35.94 35.94 33.41 33.71 5,384,013 -2.19(-6.10%)
Mar 05, 2008 36.00 36.08 33.91 35.90 6,287,035 +0.12(+0.34%)
Mar 04, 2008 37.35 37.46 34.80 35.78 5,153,188 -1.61(-4.31%)
Mar 03, 2008 36.88 37.77 36.75 37.39 2,683,007 +0.25(+0.67%)
Feb 29, 2008 37.87 38.02 36.83 37.14 3,915,589 -1.10(-2.88%)
Feb 28, 2008 40.33 40.47 37.51 38.24 5,759,425 -2.53(-6.21%)
Feb 27, 2008 41.47 41.84 40.43 40.77 2,762,012 -1.03(-2.46%)
Feb 26, 2008 39.43 42.20 39.30 41.80 5,206,178 +2.10(+5.29%)
Feb 25, 2008 39.12 39.93 38.60 39.70 3,915,430 +0.19(+0.48%)
Feb 22, 2008 38.98 39.59 38.00 39.51 3,656,543 +0.76(+1.96%)
Feb 21, 2008 40.03 40.69 38.52 38.75 3,351,715 -1.47(-3.65%)
Feb 20, 2008 38.61 40.55 38.61 40.22 5,060,491 +1.26(+3.23%)
Feb 19, 2008 37.54 39.70 37.54 38.96 5,293,964 +1.87(+5.04%)
Feb 18, 2008 37.49 37.59 36.00 37.09 0 +0.00(+0.00%)
Feb 15, 2008 37.49 37.59 36.00 37.09 3,119,215 -0.65(-1.72%)
Feb 14, 2008 38.05 38.18 37.20 37.74 3,241,195 +0.36(+0.96%)
Feb 13, 2008 36.94 37.47 36.48 37.38 2,169,067 +0.79(+2.16%)
Feb 12, 2008 37.88 38.35 36.08 36.59 3,178,509 -0.47(-1.27%)
Feb 11, 2008 38.00 38.14 36.35 37.06 3,631,707 -0.87(-2.29%)
Feb 08, 2008 36.33 38.49 36.32 37.93 3,848,215 +1.47(+4.03%)
Feb 07, 2008 35.07 36.93 34.50 36.46 4,153,560 +0.89(+2.50%)
Feb 06, 2008 36.82 36.98 35.43 35.57 3,208,843 -0.79(-2.17%)
Feb 05, 2008 37.14 37.20 36.28 36.36 3,153,078 -1.21(-3.22%)
Feb 04, 2008 38.40 38.61 37.16 37.57 4,046,191 -0.74(-1.93%)
Feb 01, 2008 39.14 39.80 37.15 38.31 5,856,182 -0.59(-1.52%)
Jan 31, 2008 38.45 40.04 36.75 38.90 5,814,105 -1.50(-3.71%)
Jan 30, 2008 41.19 41.65 39.90 40.40 3,923,670 -0.65(-1.58%)
Jan 29, 2008 40.11 41.98 39.92 41.05 5,960,333 +2.66(+6.93%)
Jan 28, 2008 39.99 39.99 38.05 38.39 5,641,051 -0.90(-2.29%)
Jan 25, 2008 41.83 43.11 38.91 39.29 7,196,198 -0.52(-1.31%)
Jan 24, 2008 38.00 40.14 37.95 39.81 5,791,489 +2.04(+5.40%)
Jan 23, 2008 36.45 38.00 34.00 37.77 6,671,608 +0.97(+2.64%)
Jan 22, 2008 35.35 38.30 35.35 36.80 6,184,398 -2.11(-5.42%)
Jan 21, 2008 36.12 39.24 35.89 38.91 0 +0.00(+0.00%)
Jan 18, 2008 36.12 39.24 35.89 38.91 6,501,575 +3.03(+8.44%)
Jan 17, 2008 36.86 37.87 35.69 35.88 5,454,139 -0.14(-0.39%)
Jan 16, 2008 36.65 37.59 35.50 36.02 4,543,149 -1.05(-2.83%)
Jan 15, 2008 38.70 38.70 36.75 37.07 5,142,332 -2.30(-5.84%)
Jan 14, 2008 38.49 39.55 36.91 39.37 7,027,953 +1.86(+4.96%)
Jan 11, 2008 39.90 39.90 36.94 37.51 9,482,379 -2.68(-6.67%)
Jan 10, 2008 39.76 40.59 39.05 40.19 5,484,709 -0.20(-0.50%)
Jan 09, 2008 41.65 41.90 39.00 40.39 5,719,691 -2.11(-4.96%)
Jan 08, 2008 42.66 43.74 42.30 42.50 4,314,527 +0.23(+0.54%)
Jan 07, 2008 42.83 43.47 41.48 42.27 4,633,910 -1.28(-2.94%)
Jan 04, 2008 44.87 45.25 43.32 43.55 4,019,739 -1.64(-3.63%)
Jan 03, 2008 47.63 48.21 45.10 45.19 5,084,484 -2.56(-5.36%)
Jan 02, 2008 47.75 48.35 47.45 47.75 2,799,670 +0.05(+0.10%)
Jan 01, 2008 47.69 48.04 47.01 47.70 0 +0.00(+0.00%)
Dec 31, 2007 47.69 48.04 47.01 47.70 2,452,540 -0.23(-0.48%)
Dec 28, 2007 49.12 49.12 47.63 47.93 2,108,795 -0.31(-0.64%)
Dec 27, 2007 49.34 49.34 48.03 48.24 1,399,740 -0.18(-0.37%)
Dec 26, 2007 48.19 48.88 48.06 48.42 1,254,230 +0.40(+0.83%)
Dec 24, 2007 47.96 48.39 47.55 48.02 1,091,895 +0.18(+0.38%)
Dec 21, 2007 47.87 48.37 47.37 47.84 2,769,191 -0.03(-0.06%)
Dec 20, 2007 49.74 49.74 47.45 47.87 3,844,978 -1.44(-2.92%)
Dec 19, 2007 50.00 50.25 49.06 49.31 3,619,179 -0.55(-1.10%)
Dec 18, 2007 49.20 50.09 48.36 49.86 3,945,186 +1.15(+2.36%)
Dec 17, 2007 48.06 50.00 48.03 48.71 5,329,555 +0.84(+1.75%)
Dec 14, 2007 45.11 48.24 44.85 47.87 6,616,201 +2.58(+5.70%)
Dec 13, 2007 46.23 46.23 44.53 45.29 3,125,987 -1.12(-2.41%)
Dec 12, 2007 46.44 46.78 45.30 46.41 4,237,124 +1.16(+2.56%)
Dec 11, 2007 47.40 47.40 45.04 45.25 2,610,276 -1.98(-4.19%)
Dec 10, 2007 48.50 48.60 47.19 47.23 2,032,570 -0.91(-1.89%)
Dec 07, 2007 47.15 48.46 47.00 48.14 3,797,077 +1.12(+2.38%)
Dec 06, 2007 46.40 47.45 46.40 47.02 4,126,755 -0.02(-0.04%)
Dec 05, 2007 48.30 48.30 46.08 47.04 5,428,528 -0.73(-1.53%)
Dec 04, 2007 49.71 49.71 47.71 47.77 3,952,945 -2.14(-4.29%)
Dec 03, 2007 50.06 50.37 49.35 49.91 2,948,290 +0.73(+1.48%)
Nov 30, 2007 50.15 50.15 48.58 49.18 4,675,443 -0.07(-0.14%)
Nov 29, 2007 48.78 50.25 48.63 49.25 3,474,456 +0.47(+0.96%)
Nov 28, 2007 48.61 49.40 47.48 48.78 4,414,315 +0.13(+0.27%)
Nov 27, 2007 49.12 49.35 47.90 48.65 7,019,285 -3.04(-5.88%)
Nov 26, 2007 54.00 55.49 51.65 51.69 4,394,262 -4.23(-7.56%)
Nov 23, 2007 55.25 56.53 55.10 55.92 1,138,805 +0.92(+1.67%)
Nov 21, 2007 57.00 57.10 55.00 55.00 3,825,203 -1.68(-2.96%)
Nov 20, 2007 55.72 56.96 55.25 56.68 3,338,020 +1.16(+2.09%)
Nov 19, 2007 56.04 56.04 54.70 55.52 4,323,061 -0.32(-0.57%)
Nov 16, 2007 55.00 55.84 54.09 55.84 5,197,634 +1.46(+2.68%)
Nov 15, 2007 56.37 57.00 54.00 54.38 4,287,647 -2.10(-3.72%)
Nov 14, 2007 59.56 59.95 55.94 56.48 6,984,238 -2.56(-4.34%)
Nov 13, 2007 54.23 59.23 54.00 59.04 6,811,397 +4.87(+8.99%)
Nov 12, 2007 56.00 56.29 54.07 54.17 3,645,015 -1.85(-3.30%)
Nov 09, 2007 56.50 57.12 54.61 56.02 3,891,353 -0.28(-0.50%)
Nov 08, 2007 57.08 57.64 54.70 56.30 5,884,596 -0.34(-0.60%)
Nov 07, 2007 60.44 60.44 56.64 56.64 5,411,842 -2.49(-4.21%)
Nov 06, 2007 56.50 59.18 55.93 59.13 4,462,650 +3.43(+6.16%)
Nov 05, 2007 56.75 57.15 54.61 55.70 4,813,063 -1.65(-2.88%)
Nov 02, 2007 57.51 58.61 56.05 57.35 6,913,800 +0.06(+0.10%)
Nov 01, 2007 58.55 60.20 57.24 57.29 6,204,400 -3.24(-5.35%)
Oct 31, 2007 60.77 61.21 59.53 60.53 4,081,600 +0.89(+1.49%)
Oct 30, 2007 60.99 61.84 59.50 59.64 4,101,700 -1.47(-2.41%)
Oct 29, 2007 64.60 64.60 61.11 61.11 7,087,800 -3.37(-5.23%)
Oct 26, 2007 65.33 65.98 62.50 64.48 15,083,673 +7.28(+12.73%)
Oct 25, 2007 55.40 57.49 54.66 57.20 6,449,600 +1.94(+3.51%)
Oct 24, 2007 53.40 55.33 52.17 55.26 5,422,100 +1.81(+3.39%)
Oct 23, 2007 53.24 53.60 52.24 53.45 3,135,200 +0.58(+1.10%)
Oct 22, 2007 50.77 52.97 50.57 52.87 4,487,100 +1.17(+2.26%)
Oct 19, 2007 52.70 52.87 51.29 51.70 5,124,000 -1.34(-2.53%)
Oct 18, 2007 52.49 53.39 52.34 53.04 4,145,600 -0.03(-0.06%)
Oct 17, 2007 54.40 54.50 52.37 53.07 5,633,700 -0.84(-1.56%)
Oct 16, 2007 54.97 54.97 53.37 53.91 4,173,991 -1.03(-1.87%)
Oct 15, 2007 54.55 55.11 53.63 54.94 3,826,700 +0.88(+1.63%)
Oct 12, 2007 54.08 54.41 53.38 54.06 4,694,175 -0.55(-1.01%)
Oct 11, 2007 56.21 56.25 53.63 54.61 8,468,730 -0.64(-1.16%)
Oct 10, 2007 50.90 55.58 50.72 55.25 8,828,836 +3.25(+6.25%)
Oct 09, 2007 49.99 52.40 49.83 52.00 6,554,300 +2.27(+4.56%)
Oct 08, 2007 48.50 50.28 48.50 49.73 3,970,400 +0.96(+1.97%)
Oct 05, 2007 48.10 49.37 47.63 48.77 3,468,500 +0.77(+1.60%)
Oct 04, 2007 46.42 48.30 46.33 48.00 3,943,592 +1.19(+2.54%)
Oct 03, 2007 47.25 47.94 45.75 46.81 5,914,940 -0.58(-1.22%)
Oct 02, 2007 46.51 47.46 46.13 47.39 3,843,800 +0.62(+1.33%)
Oct 01, 2007 45.85 47.03 45.40 46.77 4,369,000 +0.75(+1.63%)
Sep 28, 2007 47.24 47.24 45.45 46.02 6,974,240 -1.12(-2.38%)
Sep 27, 2007 49.34 49.45 47.01 47.14 9,909,000 -2.56(-5.15%)
Sep 26, 2007 50.80 51.81 49.01 49.70 25,234,500 -1.31(-2.57%)
Sep 25, 2007 50.81 52.27 50.25 51.01 10,272,400 +1.37(+2.76%)
Sep 24, 2007 50.51 51.16 49.36 49.64 2,957,800 -1.15(-2.26%)
Sep 21, 2007 49.09 51.02 48.96 50.79 3,300,800 +1.89(+3.87%)
Sep 20, 2007 48.74 49.13 48.00 48.90 2,645,200 +0.39(+0.80%)
Sep 19, 2007 50.05 50.59 48.00 48.51 3,441,500 -0.80(-1.62%)
Sep 18, 2007 48.30 49.86 47.38 49.31 3,775,800 +1.01(+2.09%)
Sep 17, 2007 48.95 49.43 47.90 48.30 2,430,750 -1.10(-2.23%)
Sep 14, 2007 48.81 50.15 48.75 49.40 2,651,100 -0.03(-0.06%)
Sep 13, 2007 47.70 49.82 47.70 49.43 4,153,100 +1.98(+4.17%)
Sep 12, 2007 47.24 48.31 46.00 47.45 5,912,112 +0.95(+2.04%)
Sep 11, 2007 47.64 47.90 45.67 46.50 4,027,000 -0.86(-1.82%)
Sep 10, 2007 49.40 49.40 47.12 47.36 3,524,900 -2.17(-4.38%)
Sep 07, 2007 50.05 50.18 48.39 49.53 2,924,600 -1.58(-3.09%)
Sep 06, 2007 50.73 52.95 50.10 51.11 5,403,600 +0.38(+0.75%)
Sep 05, 2007 50.29 51.16 50.11 50.73 2,252,891 -0.48(-0.94%)
Sep 04, 2007 49.32 51.79 49.03 51.21 2,665,500 +1.88(+3.81%)
Aug 31, 2007 48.52 49.72 48.30 49.33 1,845,300 +1.57(+3.29%)
Aug 30, 2007 48.94 49.70 47.50 47.76 2,596,300 -1.18(-2.41%)
Aug 29, 2007 48.05 49.33 47.65 48.94 3,236,100 +1.04(+2.17%)
Aug 28, 2007 49.21 49.21 47.62 47.90 2,145,100 -1.20(-2.44%)
Aug 27, 2007 50.86 50.86 49.07 49.10 2,243,402 -1.86(-3.65%)
Aug 24, 2007 49.95 51.41 49.64 50.96 2,428,100 +1.26(+2.54%)
Aug 23, 2007 49.04 49.98 48.10 49.70 3,054,700 +0.66(+1.35%)
Aug 22, 2007 47.11 49.41 46.90 49.04 3,952,400 +2.54(+5.46%)
Aug 21, 2007 46.11 47.23 45.77 46.50 3,163,800 -0.08(-0.17%)
Aug 20, 2007 46.00 47.06 44.95 46.58 2,975,700 -0.37(-0.79%)
Aug 17, 2007 46.50 47.41 45.00 46.95 3,743,900 +1.95(+4.33%)
Aug 16, 2007 43.93 45.00 42.72 45.00 4,721,500 +0.28(+0.63%)
Aug 15, 2007 47.03 48.39 44.52 44.72 4,343,528 -2.18(-4.65%)
Aug 14, 2007 49.20 49.94 46.88 46.90 3,706,700 -1.77(-3.64%)
Aug 13, 2007 49.30 50.91 48.05 48.67 3,279,700 -0.63(-1.28%)
Aug 10, 2007 47.00 49.47 46.30 49.30 4,162,593 +2.30(+4.89%)
Aug 09, 2007 48.62 49.18 45.01 47.00 5,176,827 -1.62(-3.33%)
Aug 08, 2007 48.10 50.62 48.05 48.62 5,654,695 +0.45(+0.93%)
Aug 07, 2007 45.99 48.25 45.20 48.17 6,763,900 +1.33(+2.84%)
Aug 06, 2007 45.14 46.90 42.64 46.84 6,459,338 +1.90(+4.23%)
Aug 03, 2007 46.05 48.32 44.57 44.94 4,877,000 -3.38(-7.00%)
Aug 02, 2007 48.30 49.25 46.25 48.32 4,303,589 -0.02(-0.04%)
Aug 01, 2007 50.05 50.48 46.70 48.34 5,260,455 -1.46(-2.93%)
Jul 31, 2007 51.29 51.93 49.66 49.80 4,006,399 -0.51(-1.01%)
Jul 30, 2007 48.45 50.94 48.24 50.31 5,148,086 +2.42(+5.05%)
Jul 27, 2007 49.30 49.88 47.47 47.89 4,696,397 -1.54(-3.12%)
Jul 26, 2007 50.47 50.84 48.16 49.43 5,078,282 -2.09(-4.06%)
Jul 25, 2007 51.55 52.38 49.10 51.52 6,099,405 +0.15(+0.29%)
Jul 24, 2007 53.71 53.71 51.01 51.37 5,507,764 -3.49(-6.36%)
Jul 23, 2007 54.88 55.95 53.85 54.86 4,826,700 +0.48(+0.88%)
Jul 20, 2007 55.37 55.85 54.10 54.38 3,388,578 -1.26(-2.26%)
Jul 19, 2007 56.87 56.90 55.01 55.64 3,225,975 -0.81(-1.43%)
Jul 18, 2007 54.64 56.69 54.30 56.45 5,413,889 +1.40(+2.54%)
Jul 17, 2007 56.95 57.35 54.84 55.05 5,478,610 -2.45(-4.26%)
Jul 16, 2007 59.02 59.15 57.10 57.50 4,242,398 -1.70(-2.87%)
Jul 13, 2007 59.60 60.48 58.85 59.20 2,436,900 -0.38(-0.64%)
Jul 12, 2007 60.54 60.86 58.43 59.58 3,747,306 -0.62(-1.03%)
Jul 11, 2007 60.43 61.22 59.84 60.20 3,588,700 -0.60(-0.99%)
Jul 10, 2007 58.95 62.00 58.75 60.80 4,615,382 +1.43(+2.41%)
Jul 09, 2007 59.06 59.94 58.96 59.37 2,548,305 +0.46(+0.78%)
Jul 06, 2007 58.29 59.68 58.29 58.91 2,902,497 +1.03(+1.78%)
Jul 05, 2007 58.15 59.10 57.21 57.88 3,224,189 -0.05(-0.09%)
Jul 03, 2007 57.66 58.10 57.30 57.93 1,235,800 +0.21(+0.36%)
Jul 02, 2007 56.98 57.87 56.81 57.72 2,725,737 +0.57(+1.00%)
Jun 29, 2007 58.03 58.52 56.56 57.15 2,991,270 -0.04(-0.07%)
Jun 28, 2007 56.57 59.49 56.73 57.19 6,361,089 +0.62(+1.10%)
Jun 27, 2007 56.60 57.02 54.09 56.57 7,573,742 -1.34(-2.31%)
Jun 26, 2007 60.33 60.33 57.69 57.91 3,775,264 -3.06(-5.02%)
Jun 25, 2007 60.47 61.40 59.66 60.97 2,750,600 -0.47(-0.76%)
Jun 22, 2007 62.18 62.86 60.63 61.44 4,019,800 -0.81(-1.30%)
Jun 21, 2007 61.20 62.40 60.87 62.25 2,885,700 +1.57(+2.59%)
Jun 20, 2007 63.34 63.64 60.50 60.68 4,903,000 -2.37(-3.76%)
Jun 19, 2007 63.55 63.80 62.80 63.05 2,569,700 -0.50(-0.79%)
Jun 18, 2007 63.68 64.21 62.76 63.55 3,543,600 +0.79(+1.26%)
Jun 15, 2007 62.25 63.59 62.10 62.76 4,154,200 +1.36(+2.21%)
Jun 14, 2007 59.85 61.42 59.61 61.40 3,336,100 +1.67(+2.80%)
Jun 13, 2007 58.00 60.38 57.95 59.73 5,104,400 +2.09(+3.63%)
Jun 12, 2007 58.70 58.70 57.58 57.64 3,753,200 -1.06(-1.81%)
Jun 11, 2007 60.83 60.83 58.33 58.70 3,334,340 -0.50(-0.84%)
Jun 08, 2007 58.14 59.20 57.00 59.20 4,330,912 +0.28(+0.48%)
Jun 07, 2007 60.29 61.38 58.70 58.92 4,960,800 -1.39(-2.30%)
Jun 06, 2007 62.47 62.37 60.02 60.31 5,281,250 -2.83(-4.48%)
Jun 05, 2007 63.56 63.85 62.65 63.14 4,214,895 -0.81(-1.27%)
Jun 04, 2007 64.10 64.65 63.34 63.95 3,522,800 +0.21(+0.33%)
Jun 01, 2007 61.95 63.96 62.03 63.74 4,032,285 +1.86(+3.01%)
May 31, 2007 62.31 63.63 61.54 61.88 6,339,085 -0.12(-0.19%)
May 30, 2007 59.77 62.14 59.20 62.00 4,571,787 +2.17(+3.64%)
May 29, 2007 59.63 60.65 59.16 59.83 3,145,950 -0.07(-0.12%)
May 25, 2007 58.90 60.03 58.85 59.90 2,609,580 +1.93(+3.32%)
May 24, 2007 59.01 59.98 57.78 57.97 3,324,054 -0.81(-1.39%)
May 23, 2007 60.12 60.56 58.73 58.78 4,352,400 -1.22(-2.03%)
May 22, 2007 60.66 61.93 59.86 60.01 3,449,500 -0.49(-0.82%)
May 21, 2007 59.78 61.12 59.45 60.50 3,193,050 +1.01(+1.70%)
May 18, 2007 58.42 59.65 57.88 59.49 2,505,252 +1.24(+2.13%)
May 17, 2007 56.84 58.70 56.90 58.25 3,382,647 +1.15(+2.01%)
May 16, 2007 58.35 58.49 55.75 57.10 4,854,904 -1.25(-2.14%)
May 15, 2007 58.23 59.37 57.93 58.35 3,237,968 -0.55(-0.93%)
May 14, 2007 59.75 61.17 58.76 58.90 3,129,006 -0.75(-1.26%)
May 11, 2007 58.99 60.00 58.75 59.65 2,413,166 +1.20(+2.04%)
May 10, 2007 59.54 60.41 57.96 58.45 3,244,146 -1.16(-1.94%)
May 09, 2007 58.18 59.75 57.75 59.61 4,117,585 +1.58(+2.72%)
May 08, 2007 58.00 58.48 56.92 58.03 4,495,944 -0.10(-0.17%)
May 07, 2007 58.40 58.48 57.61 58.13 2,801,050 -0.35(-0.60%)
May 04, 2007 57.75 59.59 57.56 58.48 3,763,050 +1.00(+1.75%)
May 03, 2007 58.27 59.92 56.92 57.48 8,909,024 -4.44(-7.17%)
May 02, 2007 60.50 62.20 59.82 61.91 4,437,675 +1.91(+3.17%)
May 01, 2007 60.88 61.45 59.48 60.01 4,996,475 -0.59(-0.97%)
Apr 30, 2007 59.60 62.94 59.41 60.60 6,447,323 +1.02(+1.70%)
Apr 27, 2007 59.35 59.90 58.76 59.59 2,273,928 +0.16(+0.26%)
Apr 26, 2007 58.27 59.88 57.85 59.43 4,045,950 +1.16(+1.98%)
Apr 25, 2007 55.05 58.36 54.88 58.27 4,687,968 +3.86(+7.09%)
Apr 24, 2007 54.65 55.16 54.12 54.41 1,738,716 -0.52(-0.96%)
Apr 23, 2007 54.05 55.25 53.92 54.94 2,176,854 +0.53(+0.97%)
Apr 20, 2007 54.33 54.70 53.48 54.41 2,548,270 +0.45(+0.84%)
Apr 19, 2007 53.80 54.73 53.12 53.95 2,740,750 -0.11(-0.20%)
Apr 18, 2007 54.37 54.50 53.41 54.06 5,081,776 -0.30(-0.56%)
Apr 17, 2007 55.26 55.27 53.55 54.37 4,623,280 -0.89(-1.61%)
Apr 16, 2007 55.35 55.88 54.66 55.26 3,744,000 -0.61(-1.09%)
Apr 13, 2007 55.78 56.27 55.53 55.87 2,539,318 +0.09(+0.17%)
Apr 12, 2007 55.52 56.00 54.71 55.77 3,402,900 +0.45(+0.81%)
Apr 11, 2007 54.13 55.73 54.13 55.33 4,785,503 +1.20(+2.21%)
Apr 10, 2007 53.99 54.24 53.56 54.13 1,642,320 +0.35(+0.65%)
Apr 09, 2007 53.02 54.32 52.62 53.78 2,331,100 +0.88(+1.67%)
Apr 05, 2007 53.30 53.48 52.67 52.90 1,748,711 -0.18(-0.34%)
Apr 04, 2007 51.30 53.24 51.12 53.08 3,637,118 +1.78(+3.46%)
Apr 03, 2007 50.88 51.50 50.05 51.30 2,382,475 +0.41(+0.82%)
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.