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

Canadian Natural Resources Limited (NY: CNQ )

77.10 +0.66 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 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, 2009 9.918 9.986 9.689 9.714 13,177,820 -0.05(-0.52%)
Mar 30, 2009 10.08 10.09 9.586 9.765 12,110,453 -1.10(-10.15%)
Mar 26, 2009 10.90 10.96 10.75 10.87 19,930,628 +0.18(+1.67%)
Mar 25, 2009 10.51 10.92 10.08 10.69 24,931,114 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,932,391 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.65 10.87 25,921,688 +0.87(+8.72%)
Mar 20, 2009 10.28 10.43 9.938 9.999 12,899,441 -0.31(-3.03%)
Mar 19, 2009 10.43 10.69 10.28 10.31 20,916,670 +0.38(+3.80%)
Mar 18, 2009 9.878 10.07 9.268 9.933 21,119,380 -0.02(-0.20%)
Mar 17, 2009 9.462 9.954 9.286 9.954 19,862,644 +0.49(+5.19%)
Mar 16, 2009 9.384 9.750 9.150 9.462 16,571,210 +0.05(+0.54%)
Mar 13, 2009 9.689 9.689 9.140 9.412 0 -0.13(-1.40%)
Mar 12, 2009 8.757 9.636 8.757 9.546 19,527,908 +0.72(+8.16%)
Mar 11, 2009 8.916 9.132 8.664 8.825 18,250,116 -0.17(-1.85%)
Mar 10, 2009 8.790 9.059 8.702 8.991 29,091,438 +0.60(+7.18%)
Mar 09, 2009 7.963 8.602 7.963 8.389 19,292,678 +0.19(+2.30%)
Mar 06, 2009 8.188 8.560 7.860 8.200 0 +0.28(+3.53%)
Mar 05, 2009 7.533 8.024 7.414 7.921 22,797,596 +0.34(+4.42%)
Mar 04, 2009 7.606 7.681 7.281 7.586 31,827,798 +0.48(+6.81%)
Mar 02, 2009 7.676 7.868 7.042 7.102 17,847,232 -1.03(-12.64%)
Feb 27, 2009 7.991 8.422 7.898 8.130 0 -0.22(-2.63%)
Feb 26, 2009 8.258 8.752 8.135 8.349 22,225,830 +0.38(+4.71%)
Feb 25, 2009 8.062 8.246 7.797 7.973 26,344,450 -0.09(-1.16%)
Feb 24, 2009 7.422 8.169 7.422 8.067 21,578,386 +0.69(+9.32%)
Feb 23, 2009 7.910 7.973 7.349 7.379 18,443,954 -0.40(-5.15%)
Feb 20, 2009 7.908 8.019 7.674 7.779 16,484,649 -0.28(-3.53%)
Feb 19, 2009 8.092 8.276 7.900 8.064 15,036,032 +0.16(+2.04%)
Feb 18, 2009 8.062 8.115 7.737 7.903 15,308,461 -0.06(-0.73%)
Feb 17, 2009 8.334 8.334 7.923 7.961 18,264,374 -0.73(-8.41%)
Feb 13, 2009 8.817 8.946 8.666 8.691 14,037,281 -0.06(-0.69%)
Feb 12, 2009 8.636 8.800 8.435 8.752 15,075,468 -0.03(-0.37%)
Feb 11, 2009 9.248 9.248 8.671 8.785 17,324,426 -0.27(-2.98%)
Feb 10, 2009 9.923 9.989 8.921 9.054 19,572,762 -0.76(-7.73%)
Feb 09, 2009 9.606 10.01 9.603 9.813 16,290,199 +0.44(+4.73%)
Feb 06, 2009 8.775 9.508 8.477 9.369 22,431,688 +0.23(+2.48%)
Feb 05, 2009 8.712 9.173 8.558 9.142 17,403,226 +0.44(+5.10%)
Feb 04, 2009 8.702 8.828 8.548 8.699 19,659,304 +0.12(+1.38%)
Feb 03, 2009 8.737 8.737 8.462 8.581 16,937,730 -0.08(-0.96%)
Feb 02, 2009 8.598 8.858 8.516 8.664 14,898,686 -0.29(-3.26%)
Jan 30, 2009 9.150 9.291 8.835 8.956 0 -0.14(-1.58%)
Jan 29, 2009 9.324 9.377 9.032 9.100 15,264,424 -0.41(-4.27%)
Jan 28, 2009 9.394 9.573 9.233 9.505 12,831,965 +0.43(+4.75%)
Jan 27, 2009 9.251 9.296 8.936 9.074 8,677,009 -0.22(-2.36%)
Jan 26, 2009 9.301 9.684 9.127 9.294 10,867,095 +0.17(+1.91%)
Jan 23, 2009 8.394 9.258 8.225 9.120 17,216,992 +0.49(+5.63%)
Jan 22, 2009 8.770 8.943 8.379 8.634 19,166,894 -0.43(-4.75%)
Jan 21, 2009 8.817 9.079 8.485 9.064 21,831,170 +0.39(+4.50%)
Jan 20, 2009 9.316 9.407 8.606 8.674 25,708,808 -1.12(-11.40%)
Jan 16, 2009 10.01 10.14 9.671 9.790 18,664,002 +0.30(+3.19%)
Jan 15, 2009 9.435 9.510 8.853 9.488 15,590,063 +0.05(+0.56%)
Jan 14, 2009 9.614 9.614 9.145 9.435 17,553,952 -0.32(-3.33%)
Jan 13, 2009 9.762 10.04 9.505 9.760 19,540,476 -0.19(-1.95%)
Jan 12, 2009 10.22 10.40 9.860 9.954 10,907,527 -0.78(-7.28%)
Jan 09, 2009 11.07 11.11 10.53 10.73 9,756,680 -0.38(-3.38%)
Jan 08, 2009 10.71 11.20 10.60 11.11 11,837,894 +0.27(+2.46%)
Jan 07, 2009 11.57 11.59 10.68 10.84 13,243,025 -1.04(-8.78%)
Jan 06, 2009 12.23 12.23 11.65 11.89 17,176,688 +0.27(+2.32%)
Jan 05, 2009 10.97 11.82 10.88 11.62 16,399,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.90 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.739 10.19 9.614 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.739 10.19 9.614 10.07 9,940,142 +0.27(+2.72%)
Dec 30, 2008 9.311 9.813 9.140 9.805 6,240,461 +0.35(+3.68%)
Dec 29, 2008 9.440 9.523 9.271 9.457 6,440,099 +0.30(+3.27%)
Dec 26, 2008 9.029 9.289 8.880 9.158 2,795,465 +0.16(+1.76%)
Dec 24, 2008 8.873 9.057 8.765 8.999 3,200,198 -0.14(-1.57%)
Dec 23, 2008 8.908 9.278 8.822 9.142 9,595,995 +0.30(+3.39%)
Dec 22, 2008 9.198 9.488 8.694 8.843 11,234,000 -0.35(-3.84%)
Dec 19, 2008 9.200 9.510 9.019 9.195 14,880,689 -0.11(-1.14%)
Dec 18, 2008 10.01 10.04 9.152 9.301 17,483,980 -0.67(-6.70%)
Dec 17, 2008 9.991 10.52 9.921 9.969 12,654,886 -0.27(-2.61%)
Dec 16, 2008 9.384 10.27 9.384 10.24 12,780,113 +0.74(+7.80%)
Dec 15, 2008 9.697 10.09 9.276 9.495 14,556,059 +0.22(+2.42%)
Dec 12, 2008 8.460 9.392 8.460 9.271 0 +0.18(+2.00%)
Dec 11, 2008 8.830 9.714 8.571 9.090 28,558,174 +0.57(+6.65%)
Dec 10, 2008 8.495 8.822 8.165 8.523 27,309,406 +0.41(+5.09%)
Dec 09, 2008 8.155 8.540 7.873 8.110 24,507,982 -0.35(-4.11%)
Dec 08, 2008 8.331 8.674 8.170 8.457 13,819,511 +0.65(+8.29%)
Dec 05, 2008 7.643 7.908 7.180 7.810 0 -0.32(-3.97%)
Dec 04, 2008 9.336 9.596 7.966 8.132 18,335,482 -1.40(-14.72%)
Dec 03, 2008 9.268 9.598 8.921 9.535 12,854,587 -0.04(-0.39%)
Dec 02, 2008 9.037 9.659 8.888 9.573 20,410,002 +0.58(+6.47%)
Dec 01, 2008 9.976 9.976 8.880 8.991 21,426,212 -1.43(-13.69%)
Nov 28, 2008 9.956 10.46 9.956 10.42 6,124,384 +0.40(+3.97%)
Nov 26, 2008 8.943 10.03 8.822 10.02 16,619,001 +0.98(+10.84%)
Nov 25, 2008 9.460 9.750 8.959 9.039 24,223,440 -0.24(-2.58%)
Nov 24, 2008 8.402 9.694 8.273 9.278 22,505,396 +1.07(+13.01%)
Nov 21, 2008 7.334 8.278 7.054 8.210 31,198,566 +1.41(+20.79%)
Nov 20, 2008 8.440 8.566 6.658 6.797 44,942,936 -2.26(-24.93%)
Nov 19, 2008 9.578 9.802 9.016 9.054 30,658,934 -0.45(-4.69%)
Nov 18, 2008 9.823 9.898 9.145 9.500 24,110,030 -0.08(-0.82%)
Nov 17, 2008 9.747 9.921 9.450 9.578 25,584,704 -0.23(-2.34%)
Nov 14, 2008 10.32 10.48 9.719 9.807 0 -0.67(-6.40%)
Nov 13, 2008 9.697 10.48 9.248 10.48 31,997,792 +0.69(+7.08%)
Nov 12, 2008 10.99 11.00 9.661 9.785 17,390,838 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.05 11.16 15,490,847 -0.93(-7.69%)
Nov 10, 2008 12.10 12.27 11.60 12.09 14,327,238 +0.57(+4.94%)
Nov 07, 2008 11.35 11.92 11.03 11.52 19,780,196 +0.29(+2.58%)
Nov 06, 2008 12.48 12.76 10.76 11.23 34,384,512 -1.78(-13.71%)
Nov 05, 2008 13.19 14.04 12.95 13.01 11,555,641 -0.83(-6.01%)
Nov 04, 2008 12.83 13.94 12.77 13.84 16,130,228 +1.63(+13.35%)
Nov 03, 2008 12.72 12.72 11.99 12.21 10,502,167 -0.51(-4.04%)
Oct 31, 2008 12.37 13.23 11.85 12.73 20,493,018 +0.02(+0.14%)
Oct 30, 2008 12.47 12.98 11.67 12.71 18,927,134 +0.89(+7.52%)
Oct 29, 2008 10.70 12.49 10.52 11.82 28,363,384 +1.73(+17.18%)
Oct 28, 2008 9.757 10.15 9.107 10.09 21,485,686 +1.05(+11.62%)
Oct 27, 2008 9.636 10.21 9.016 9.037 22,344,126 -1.05(-10.41%)
Oct 24, 2008 9.168 10.31 9.125 10.09 19,227,806 -0.14(-1.33%)
Oct 23, 2008 10.02 10.78 9.321 10.22 25,938,700 +0.24(+2.45%)
Oct 22, 2008 11.04 11.04 9.596 9.979 19,326,734 -1.54(-13.40%)
Oct 21, 2008 11.83 12.47 11.45 11.52 20,504,408 -0.80(-6.50%)
Oct 20, 2008 11.03 12.32 10.96 12.32 16,622,522 +1.69(+15.84%)
Oct 17, 2008 9.790 11.41 9.790 10.64 0 +0.44(+4.35%)
Oct 16, 2008 9.881 10.37 8.712 10.20 31,538,034 +0.34(+3.42%)
Oct 15, 2008 11.61 11.74 9.858 9.858 26,627,926 -2.07(-17.36%)
Oct 14, 2008 13.52 14.05 11.44 11.93 30,908,896 -0.20(-1.62%)
Oct 13, 2008 11.21 12.33 10.40 12.13 19,777,398 +1.60(+15.23%)
Oct 10, 2008 10.38 11.15 9.634 10.52 32,631,584 -0.99(-8.60%)
Oct 09, 2008 12.94 13.56 11.29 11.51 24,367,410 -1.02(-8.14%)
Oct 08, 2008 11.72 13.04 11.45 12.53 37,961,064 +0.14(+1.10%)
Oct 07, 2008 13.98 14.35 12.37 12.40 25,446,248 -1.13(-8.36%)
Oct 06, 2008 14.02 14.17 12.24 13.53 36,110,724 -1.38(-9.23%)
Oct 03, 2008 15.36 16.53 14.82 14.90 0 -0.34(-2.21%)
Oct 02, 2008 16.45 16.45 15.14 15.24 19,177,898 -1.72(-10.12%)
Oct 01, 2008 17.13 17.35 16.28 16.96 17,023,366 -0.29(-1.68%)
Sep 30, 2008 16.74 18.01 16.39 17.25 19,341,398 +1.10(+6.80%)
Sep 29, 2008 18.27 19.01 15.57 16.15 32,521,608 -3.53(-17.96%)
Sep 26, 2008 19.95 20.09 19.12 19.68 0 -0.83(-4.04%)
Sep 25, 2008 19.80 20.83 19.71 20.51 16,714,815 +0.51(+2.56%)
Sep 24, 2008 20.85 21.19 19.82 20.00 12,208,053 -0.31(-1.53%)
Sep 23, 2008 20.73 21.31 19.85 20.31 21,032,962 -0.28(-1.36%)
Sep 22, 2008 20.76 21.83 20.45 20.59 18,189,650 -0.17(-0.81%)
Sep 19, 2008 19.82 21.00 19.13 20.76 0 +1.36(+7.03%)
Sep 18, 2008 18.51 19.51 17.89 19.40 22,275,082 +1.34(+7.39%)
Sep 17, 2008 18.87 18.90 17.31 18.06 25,546,436 -0.80(-4.26%)
Sep 16, 2008 17.49 18.88 17.37 18.86 29,921,394 +0.61(+3.37%)
Sep 15, 2008 18.20 18.98 17.99 18.25 25,936,482 -1.54(-7.79%)
Sep 12, 2008 19.42 20.20 19.40 19.79 0 +0.60(+3.12%)
Sep 11, 2008 18.36 19.32 17.84 19.19 23,505,040 +0.61(+3.30%)
Sep 10, 2008 17.75 18.85 17.58 18.58 19,499,844 +0.96(+5.45%)
Sep 09, 2008 18.39 18.62 17.55 17.62 25,394,416 -1.41(-7.43%)
Sep 08, 2008 20.17 20.34 18.72 19.03 16,650,010 -0.69(-3.51%)
Sep 05, 2008 19.04 19.86 18.50 19.73 0 +0.66(+3.48%)
Sep 04, 2008 19.46 19.68 18.41 19.06 23,390,646 -0.39(-2.02%)
Sep 03, 2008 20.07 20.21 18.91 19.46 19,320,998 -0.62(-3.09%)
Sep 02, 2008 20.56 20.56 19.83 20.08 13,683,416 -1.35(-6.30%)
Aug 29, 2008 21.64 21.65 21.01 21.43 0 +0.06(+0.27%)
Aug 28, 2008 22.03 22.06 20.87 21.37 11,200,470 -0.35(-1.62%)
Aug 27, 2008 21.64 21.97 21.35 21.72 12,432,349 +0.70(+3.33%)
Aug 26, 2008 20.97 21.15 20.63 21.02 12,480,502 +0.30(+1.47%)
Aug 25, 2008 20.86 21.28 20.35 20.72 10,675,301 -0.13(-0.60%)
Aug 22, 2008 21.32 21.32 20.46 20.84 0 -0.67(-3.10%)
Aug 21, 2008 21.76 21.91 21.27 21.51 20,116,628 +0.62(+2.98%)
Aug 20, 2008 19.73 21.04 19.73 20.89 21,007,796 +1.38(+7.05%)
Aug 19, 2008 18.71 19.78 18.71 19.51 13,623,942 +0.61(+3.25%)
Aug 18, 2008 19.20 19.30 18.71 18.90 13,042,054 -0.02(-0.09%)
Aug 15, 2008 19.22 19.33 18.79 18.91 0 -0.69(-3.52%)
Aug 14, 2008 19.53 20.18 19.21 19.60 12,791,636 -0.34(-1.71%)
Aug 13, 2008 18.80 20.14 18.61 19.95 23,239,590 +1.26(+6.73%)
Aug 12, 2008 18.90 19.23 18.54 18.69 16,874,210 +0.07(+0.38%)
Aug 11, 2008 18.55 18.67 17.78 18.62 17,216,290 +0.30(+1.62%)
Aug 08, 2008 19.26 19.49 18.10 18.32 24,135,486 -1.68(-8.39%)
Aug 07, 2008 19.49 20.30 19.33 20.00 25,796,282 +0.94(+4.93%)
Aug 06, 2008 18.18 19.24 18.18 19.06 19,311,690 +0.91(+5.01%)
Aug 05, 2008 18.14 18.63 17.82 18.15 26,841,000 -0.25(-1.37%)
Aug 04, 2008 19.53 19.81 18.02 18.40 13,893,012 -1.53(-7.66%)
Aug 01, 2008 19.50 20.33 19.50 19.93 15,921,532 +0.26(+1.35%)
Jul 31, 2008 20.17 20.48 19.40 19.66 17,583,714 -0.67(-3.30%)
Jul 30, 2008 18.95 20.46 18.77 20.33 17,892,916 +1.32(+6.94%)
Jul 29, 2008 19.01 19.56 18.73 19.01 21,983,072 -0.36(-1.86%)
Jul 28, 2008 19.47 20.07 19.28 19.37 17,092,988 +0.13(+0.69%)
Jul 25, 2008 19.41 19.75 19.04 19.24 22,462,534 -0.19(-0.97%)
Jul 24, 2008 20.10 20.54 19.28 19.43 23,358,426 -0.60(-3.02%)
Jul 23, 2008 21.35 21.48 19.89 20.03 19,623,484 -1.50(-6.96%)
Jul 22, 2008 22.40 22.40 21.40 21.53 11,639,781 -0.96(-4.28%)
Jul 21, 2008 22.02 22.64 21.35 22.49 13,087,361 +0.93(+4.32%)
Jul 18, 2008 21.82 22.40 21.41 21.56 13,012,947 -0.06(-0.29%)
Jul 17, 2008 22.43 22.88 21.09 21.63 14,321,677 -0.97(-4.28%)
Jul 16, 2008 23.01 23.24 21.51 22.59 16,732,280 -0.50(-2.18%)
Jul 15, 2008 24.13 24.43 22.88 23.10 17,935,362 -1.12(-4.62%)
Jul 14, 2008 23.29 24.31 23.18 24.22 16,127,799 +1.18(+5.12%)
Jul 11, 2008 22.69 23.65 22.21 23.04 20,859,828 +0.78(+3.50%)
Jul 10, 2008 21.54 22.33 21.31 22.26 16,051,280 +0.87(+4.05%)
Jul 09, 2008 22.19 22.97 21.35 21.39 18,164,218 -0.59(-2.70%)
Jul 08, 2008 22.54 22.54 21.33 21.99 23,599,254 -1.02(-4.41%)
Jul 07, 2008 23.57 23.84 22.47 23.00 17,103,940 -1.12(-4.63%)
Jul 04, 2008 24.51 25.08 23.85 24.12 11,180,742 +0.00(+0.00%)
Jul 03, 2008 24.51 25.08 23.85 24.12 11,180,742 -0.57(-2.31%)
Jul 02, 2008 25.74 25.98 24.56 24.69 17,196,908 -1.19(-4.60%)
Jul 01, 2008 25.42 26.05 25.27 25.88 12,098,613 +0.62(+2.45%)
Jun 30, 2008 25.39 25.88 25.24 25.26 16,279,629 +0.17(+0.67%)
Jun 27, 2008 24.77 25.40 24.74 25.09 14,154,418 +0.60(+2.45%)
Jun 26, 2008 24.37 25.01 23.84 24.49 14,798,768 +0.22(+0.90%)
Jun 25, 2008 25.13 25.22 23.56 24.27 17,656,602 -0.69(-2.78%)
Jun 24, 2008 25.77 25.89 24.74 24.96 12,618,955 -0.83(-3.20%)
Jun 23, 2008 25.28 25.97 25.03 25.79 9,995,297 +0.49(+1.93%)
Jun 20, 2008 26.06 26.06 25.24 25.30 12,293,769 -0.27(-1.06%)
Jun 19, 2008 27.21 27.24 25.53 25.57 14,577,283 -1.49(-5.50%)
Jun 18, 2008 26.43 27.11 26.34 27.06 12,847,752 +0.64(+2.44%)
Jun 17, 2008 25.81 26.68 25.61 26.41 14,083,894 +0.61(+2.36%)
Jun 16, 2008 25.82 26.23 25.65 25.80 12,615,180 +0.32(+1.26%)
Jun 13, 2008 25.44 25.73 25.17 25.48 8,945,916 -0.16(-0.62%)
Jun 12, 2008 25.78 25.83 25.25 25.64 10,612,926 -0.31(-1.21%)
Jun 11, 2008 25.68 26.24 25.44 25.96 11,638,034 +0.62(+2.47%)
Jun 10, 2008 25.68 26.22 24.99 25.33 12,048,951 -0.74(-2.82%)
Jun 09, 2008 26.38 26.74 25.73 26.07 9,886,897 -0.08(-0.30%)
Jun 06, 2008 26.35 27.54 26.12 26.15 15,133,525 +0.55(+2.15%)
Jun 05, 2008 24.16 25.63 24.09 25.60 12,190,366 +1.51(+6.25%)
Jun 04, 2008 24.23 24.73 23.93 24.09 12,049,983 -0.22(-0.92%)
Jun 03, 2008 24.48 24.97 24.24 24.32 15,168,384 -0.34(-1.36%)
Jun 02, 2008 24.56 25.04 24.13 24.65 9,971,870 -0.03(-0.10%)
May 30, 2008 24.73 24.95 24.30 24.68 12,764,561 +0.44(+1.80%)
May 29, 2008 25.10 25.41 24.13 24.24 15,075,873 -0.92(-3.67%)
May 28, 2008 24.55 25.24 24.37 25.16 12,226,190 +0.25(+1.01%)
May 27, 2008 25.53 25.53 24.80 24.91 11,390,224 -0.72(-2.82%)
May 26, 2008 26.24 26.57 25.17 25.64 0 +0.00(+0.00%)
May 23, 2008 26.24 26.57 25.17 25.64 11,426,587 -0.53(-2.02%)
May 22, 2008 26.32 26.93 25.85 26.17 12,498,074 -0.38(-1.43%)
May 21, 2008 26.62 27.35 26.48 26.55 21,721,532 -0.22(-0.82%)
May 20, 2008 26.79 26.84 26.21 26.76 14,681,445 +0.43(+1.62%)
May 19, 2008 25.90 26.43 25.55 26.34 11,950,490 +0.73(+2.86%)
May 16, 2008 25.19 25.86 25.13 25.61 14,123,647 +0.89(+3.60%)
May 15, 2008 24.80 25.13 24.26 24.72 13,898,804 +0.29(+1.18%)
May 14, 2008 24.25 24.83 24.25 24.43 7,958,180 -0.01(-0.03%)
May 13, 2008 24.13 24.48 23.89 24.44 10,844,680 +0.23(+0.96%)
May 12, 2008 23.53 24.45 23.51 24.21 9,331,656 +0.55(+2.32%)
May 09, 2008 24.37 24.58 23.33 23.66 8,408,057 -0.15(-0.61%)
May 08, 2008 22.77 23.83 22.77 23.80 8,404,163 +0.90(+3.94%)
May 07, 2008 23.12 23.22 22.77 22.90 9,144,546 -0.20(-0.85%)
May 06, 2008 22.09 23.11 22.09 23.10 10,713,951 +1.19(+5.42%)
May 05, 2008 21.63 22.20 21.63 21.91 8,404,933 +0.35(+1.62%)
May 02, 2008 21.20 21.76 21.09 21.56 6,741,016 +0.60(+2.86%)
May 01, 2008 21.12 21.12 20.15 20.96 11,928,452 -0.45(-2.12%)
Apr 30, 2008 20.69 21.64 20.69 21.41 12,993,881 +0.86(+4.20%)
Apr 29, 2008 20.69 21.15 20.45 20.55 7,370,628 -0.58(-2.75%)
Apr 28, 2008 21.60 21.70 21.12 21.13 5,814,940 -0.09(-0.44%)
Apr 25, 2008 21.00 21.31 20.83 21.22 8,442,329 +0.55(+2.64%)
Apr 24, 2008 21.21 21.30 20.50 20.68 11,254,434 -0.88(-4.10%)
Apr 23, 2008 21.61 21.72 21.30 21.56 8,475,589 -0.27(-1.23%)
Apr 22, 2008 21.91 22.17 21.59 21.83 12,870,727 -0.19(-0.87%)
Apr 21, 2008 21.43 22.12 21.43 22.02 15,249,872 +0.74(+3.46%)
Apr 18, 2008 21.04 21.37 20.80 21.29 11,128,247 +0.11(+0.54%)
Apr 17, 2008 21.22 21.41 20.90 21.17 12,722,298 +0.03(+0.12%)
Apr 16, 2008 20.91 21.20 20.59 21.15 14,286,504 +0.53(+2.55%)
Apr 15, 2008 20.66 20.94 20.37 20.62 12,751,787 +0.32(+1.60%)
Apr 14, 2008 19.65 20.46 19.50 20.30 10,812,401 +0.99(+5.11%)
Apr 11, 2008 19.59 19.66 19.21 19.31 6,809,127 -0.35(-1.79%)
Apr 10, 2008 19.45 19.79 19.32 19.66 13,789,351 +0.36(+1.88%)
Apr 09, 2008 19.01 19.38 18.72 19.30 12,152,339 +0.65(+3.50%)
Apr 08, 2008 18.00 18.67 18.00 18.65 6,996,789 +0.37(+2.04%)
Apr 07, 2008 18.35 18.77 18.11 18.27 10,172,547 +0.23(+1.26%)
Apr 04, 2008 17.80 18.24 17.73 18.05 8,846,824 +0.39(+2.20%)
Apr 03, 2008 17.22 17.81 17.22 17.66 11,676,887 +0.18(+1.01%)
Apr 02, 2008 17.38 17.55 17.20 17.48 13,253,310 +0.23(+1.34%)
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.