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

Canadian Natural Resources Limited (NY: CNQ )

75.03 -0.78 (-1.04%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 1, 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 (%)
Dec 31, 2008 9.735 10.18 9.609 10.07 9,944,992 +0.27(+2.72%)
Dec 30, 2008 9.307 9.808 9.135 9.800 6,243,505 +0.35(+3.68%)
Dec 29, 2008 9.435 9.518 9.266 9.453 6,443,240 +0.30(+3.27%)
Dec 26, 2008 9.025 9.284 8.876 9.153 2,796,829 +0.16(+1.76%)
Dec 24, 2008 8.869 9.052 8.760 8.994 3,201,759 -0.14(-1.57%)
Dec 23, 2008 8.904 9.274 8.818 9.138 9,600,676 +0.30(+3.39%)
Dec 22, 2008 9.193 9.483 8.690 8.838 11,239,480 -0.35(-3.84%)
Dec 19, 2008 9.196 9.506 9.015 9.191 14,887,949 -0.11(-1.14%)
Dec 18, 2008 10.00 10.04 9.148 9.297 17,492,510 -0.67(-6.70%)
Dec 17, 2008 9.987 10.52 9.916 9.964 12,661,060 -0.27(-2.61%)
Dec 16, 2008 9.380 10.26 9.380 10.23 12,786,348 +0.74(+7.80%)
Dec 15, 2008 9.692 10.08 9.271 9.490 14,563,160 +0.22(+2.42%)
Dec 12, 2008 8.456 9.387 8.456 9.266 0 +0.18(+2.00%)
Dec 11, 2008 8.826 9.710 8.566 9.085 28,572,106 +0.57(+6.65%)
Dec 10, 2008 8.491 8.818 8.161 8.519 27,322,730 +0.41(+5.09%)
Dec 09, 2008 8.151 8.536 7.869 8.106 24,519,938 -0.35(-4.11%)
Dec 08, 2008 8.327 8.670 8.166 8.453 13,826,253 +0.65(+8.29%)
Dec 05, 2008 7.640 7.904 7.176 7.806 0 -0.32(-3.97%)
Dec 04, 2008 9.332 9.591 7.962 8.128 18,344,426 -1.40(-14.72%)
Dec 03, 2008 9.264 9.594 8.916 9.531 12,860,858 -0.04(-0.39%)
Dec 02, 2008 9.032 9.654 8.884 9.569 20,419,960 +0.58(+6.47%)
Dec 01, 2008 9.971 9.971 8.876 8.987 21,436,664 -1.43(-13.69%)
Nov 28, 2008 9.951 10.45 9.951 10.41 6,127,371 +0.40(+3.97%)
Nov 26, 2008 8.939 10.03 8.818 10.01 16,627,109 +0.98(+10.84%)
Nov 25, 2008 9.455 9.745 8.954 9.035 24,235,256 -0.24(-2.58%)
Nov 24, 2008 8.398 9.689 8.269 9.274 22,516,374 +1.07(+13.01%)
Nov 21, 2008 7.330 8.274 7.051 8.206 31,213,788 +1.41(+20.79%)
Nov 20, 2008 8.435 8.561 6.655 6.794 44,964,864 -2.26(-24.93%)
Nov 19, 2008 9.574 9.798 9.012 9.050 30,673,890 -0.45(-4.69%)
Nov 18, 2008 9.818 9.893 9.140 9.496 24,121,792 -0.08(-0.82%)
Nov 17, 2008 9.742 9.916 9.445 9.574 25,597,186 -0.23(-2.34%)
Nov 14, 2008 10.32 10.47 9.715 9.803 0 -0.67(-6.40%)
Nov 13, 2008 9.692 10.47 9.244 10.47 32,013,402 +0.69(+7.08%)
Nov 12, 2008 10.99 10.99 9.657 9.780 17,399,322 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.04 11.15 15,498,405 -0.93(-7.69%)
Nov 10, 2008 12.09 12.26 11.60 12.08 14,334,228 +0.57(+4.94%)
Nov 07, 2008 11.34 11.92 11.02 11.51 19,789,846 +0.29(+2.58%)
Nov 06, 2008 12.47 12.76 10.76 11.22 34,401,288 -1.78(-13.71%)
Nov 05, 2008 13.18 14.04 12.95 13.01 11,561,278 -0.83(-6.01%)
Nov 04, 2008 12.83 13.93 12.76 13.84 16,138,097 +1.63(+13.35%)
Nov 03, 2008 12.72 12.72 11.99 12.21 10,507,291 -0.51(-4.04%)
Oct 31, 2008 12.37 13.22 11.84 12.72 20,503,016 +0.02(+0.14%)
Oct 30, 2008 12.47 12.97 11.67 12.70 18,936,368 +0.89(+7.52%)
Oct 29, 2008 10.69 12.48 10.51 11.81 28,377,222 +1.73(+17.18%)
Oct 28, 2008 9.752 10.14 9.103 10.08 21,496,168 +1.05(+11.63%)
Oct 27, 2008 9.631 10.21 9.012 9.032 22,355,026 -1.05(-10.41%)
Oct 24, 2008 9.163 10.30 9.120 10.08 19,237,186 -0.14(-1.33%)
Oct 23, 2008 10.01 10.77 9.317 10.22 25,951,356 +0.24(+2.45%)
Oct 22, 2008 11.03 11.03 9.591 9.974 19,336,164 -1.54(-13.40%)
Oct 21, 2008 11.82 12.46 11.44 11.52 20,514,410 -0.80(-6.50%)
Oct 20, 2008 11.02 12.32 10.95 12.32 16,630,632 +1.68(+15.84%)
Oct 17, 2008 9.785 11.40 9.785 10.63 0 +0.44(+4.35%)
Oct 16, 2008 9.876 10.37 8.707 10.19 31,553,422 +0.34(+3.42%)
Oct 15, 2008 11.61 11.74 9.853 9.853 26,640,916 -2.07(-17.36%)
Oct 14, 2008 13.51 14.05 11.43 11.92 30,923,974 -0.20(-1.62%)
Oct 13, 2008 11.20 12.33 10.39 12.12 19,787,046 +1.60(+15.23%)
Oct 10, 2008 10.37 11.14 9.629 10.52 32,647,504 -0.99(-8.60%)
Oct 09, 2008 12.94 13.56 11.29 11.51 24,379,298 -1.02(-8.14%)
Oct 08, 2008 11.72 13.04 11.44 12.53 37,979,584 +0.14(+1.10%)
Oct 07, 2008 13.97 14.35 12.37 12.39 25,458,662 -1.13(-8.36%)
Oct 06, 2008 14.02 14.16 12.23 13.52 36,128,340 -1.37(-9.23%)
Oct 03, 2008 15.36 16.53 14.81 14.90 0 -0.34(-2.21%)
Oct 02, 2008 16.44 16.45 15.13 15.23 19,187,254 -1.71(-10.12%)
Oct 01, 2008 17.13 17.34 16.27 16.95 17,031,670 -0.29(-1.68%)
Sep 30, 2008 16.73 18.00 16.38 17.24 19,350,834 +1.10(+6.80%)
Sep 29, 2008 18.27 19.00 15.57 16.14 32,537,474 -3.53(-17.96%)
Sep 26, 2008 19.94 20.08 19.11 19.67 0 -0.83(-4.04%)
Sep 25, 2008 19.79 20.82 19.70 20.50 16,722,969 +0.51(+2.56%)
Sep 24, 2008 20.84 21.18 19.81 19.99 12,214,009 -0.31(-1.53%)
Sep 23, 2008 20.72 21.30 19.84 20.30 21,043,224 -0.28(-1.36%)
Sep 22, 2008 20.75 21.82 20.44 20.58 18,198,524 -0.17(-0.81%)
Sep 19, 2008 19.81 20.99 19.12 20.75 0 +1.36(+7.03%)
Sep 18, 2008 18.50 19.50 17.89 19.39 22,285,950 +1.33(+7.39%)
Sep 17, 2008 18.86 18.89 17.30 18.05 25,558,900 -0.80(-4.26%)
Sep 16, 2008 17.49 18.87 17.36 18.86 29,935,990 +0.61(+3.37%)
Sep 15, 2008 18.19 18.97 17.98 18.24 25,949,136 -1.54(-7.79%)
Sep 12, 2008 19.41 20.19 19.39 19.78 0 +0.60(+3.12%)
Sep 11, 2008 18.35 19.31 17.83 19.18 23,516,506 +0.61(+3.30%)
Sep 10, 2008 17.74 18.84 17.57 18.57 19,509,358 +0.96(+5.45%)
Sep 09, 2008 18.38 18.61 17.55 17.61 25,406,804 -1.41(-7.43%)
Sep 08, 2008 20.16 20.33 18.71 19.02 16,658,133 -0.69(-3.51%)
Sep 05, 2008 19.03 19.85 18.49 19.72 0 +0.66(+3.48%)
Sep 04, 2008 19.45 19.67 18.40 19.05 23,402,056 -0.39(-2.02%)
Sep 03, 2008 20.06 20.20 18.90 19.45 19,330,424 -0.62(-3.09%)
Sep 02, 2008 20.55 20.55 19.82 20.07 13,690,091 -1.35(-6.30%)
Aug 29, 2008 21.63 21.64 21.00 21.42 0 +0.06(+0.27%)
Aug 28, 2008 22.02 22.05 20.86 21.36 11,205,934 -0.35(-1.62%)
Aug 27, 2008 21.62 21.96 21.34 21.71 12,438,414 +0.70(+3.33%)
Aug 26, 2008 20.96 21.14 20.62 21.01 12,486,590 +0.30(+1.47%)
Aug 25, 2008 20.85 21.27 20.34 20.71 10,680,509 -0.13(-0.60%)
Aug 22, 2008 21.31 21.31 20.45 20.83 0 -0.67(-3.10%)
Aug 21, 2008 21.75 21.89 21.26 21.50 20,126,442 +0.62(+2.98%)
Aug 20, 2008 19.72 21.03 19.72 20.88 21,018,044 +1.37(+7.05%)
Aug 19, 2008 18.70 19.77 18.70 19.50 13,630,589 +0.61(+3.25%)
Aug 18, 2008 19.19 19.29 18.70 18.89 13,048,417 -0.02(-0.09%)
Aug 15, 2008 19.21 19.32 18.78 18.91 0 -0.69(-3.52%)
Aug 14, 2008 19.52 20.17 19.21 19.60 12,797,877 -0.34(-1.71%)
Aug 13, 2008 18.79 20.13 18.61 19.94 23,250,926 +1.26(+6.73%)
Aug 12, 2008 18.89 19.22 18.53 18.68 16,882,442 +0.07(+0.38%)
Aug 11, 2008 18.54 18.66 17.77 18.61 17,224,690 +0.30(+1.62%)
Aug 08, 2008 19.25 19.48 18.09 18.31 24,147,260 -1.68(-8.39%)
Aug 07, 2008 19.48 20.29 19.32 19.99 25,808,868 +0.94(+4.93%)
Aug 06, 2008 18.17 19.24 18.17 19.05 19,321,112 +0.91(+5.01%)
Aug 05, 2008 18.13 18.62 17.82 18.14 26,854,094 -0.25(-1.37%)
Aug 04, 2008 19.52 19.80 18.01 18.39 13,899,790 -1.53(-7.66%)
Aug 01, 2008 19.49 20.32 19.49 19.92 15,929,300 +0.26(+1.35%)
Jul 31, 2008 20.16 20.47 19.39 19.65 17,592,294 -0.67(-3.30%)
Jul 30, 2008 18.95 20.45 18.76 20.32 17,901,646 +1.32(+6.94%)
Jul 29, 2008 19.00 19.56 18.72 19.00 21,993,796 -0.36(-1.86%)
Jul 28, 2008 19.46 20.06 19.27 19.36 17,101,328 +0.13(+0.69%)
Jul 25, 2008 19.40 19.74 19.03 19.23 22,473,492 -0.19(-0.97%)
Jul 24, 2008 20.09 20.53 19.27 19.42 23,369,820 -0.60(-3.02%)
Jul 23, 2008 21.34 21.47 19.88 20.02 19,633,058 -1.50(-6.96%)
Jul 22, 2008 22.39 22.39 21.39 21.52 11,645,459 -0.96(-4.28%)
Jul 21, 2008 22.01 22.63 21.34 22.48 13,093,746 +0.93(+4.32%)
Jul 18, 2008 21.81 22.39 21.40 21.55 13,019,295 -0.06(-0.29%)
Jul 17, 2008 22.42 22.87 21.08 21.61 14,328,664 -0.97(-4.28%)
Jul 16, 2008 23.00 23.23 21.50 22.58 16,740,443 -0.50(-2.18%)
Jul 15, 2008 24.12 24.42 22.87 23.09 17,944,110 -1.12(-4.62%)
Jul 14, 2008 23.28 24.29 23.17 24.20 16,135,667 +1.18(+5.12%)
Jul 11, 2008 22.68 23.64 22.20 23.02 20,870,004 +0.78(+3.50%)
Jul 10, 2008 21.53 22.31 21.30 22.25 16,059,111 +0.87(+4.05%)
Jul 09, 2008 22.18 22.96 21.34 21.38 18,173,078 -0.59(-2.70%)
Jul 08, 2008 22.53 22.53 21.32 21.97 23,610,766 -1.01(-4.41%)
Jul 07, 2008 23.56 23.83 22.46 22.99 17,112,284 -1.12(-4.63%)
Jul 04, 2008 24.50 25.07 23.84 24.11 11,186,197 +0.00(+0.00%)
Jul 03, 2008 24.50 25.07 23.84 24.11 11,186,197 -0.57(-2.31%)
Jul 02, 2008 25.72 25.96 24.55 24.67 17,205,298 -1.19(-4.60%)
Jul 01, 2008 25.41 26.04 25.26 25.86 12,104,515 +0.62(+2.45%)
Jun 30, 2008 25.37 25.86 25.23 25.24 16,287,571 +0.17(+0.67%)
Jun 27, 2008 24.76 25.38 24.73 25.07 14,161,323 +0.60(+2.45%)
Jun 26, 2008 24.36 25.00 23.83 24.48 14,805,988 +0.22(+0.90%)
Jun 25, 2008 25.12 25.21 23.55 24.26 17,665,216 -0.69(-2.78%)
Jun 24, 2008 25.76 25.88 24.73 24.95 12,625,111 -0.83(-3.20%)
Jun 23, 2008 25.26 25.96 25.02 25.77 10,000,174 +0.49(+1.93%)
Jun 20, 2008 26.04 26.04 25.23 25.29 12,299,766 -0.27(-1.06%)
Jun 19, 2008 27.19 27.23 25.52 25.56 14,584,395 -1.49(-5.50%)
Jun 18, 2008 26.42 27.09 26.33 27.05 12,854,019 +0.64(+2.44%)
Jun 17, 2008 25.79 26.67 25.60 26.40 14,090,764 +0.61(+2.36%)
Jun 16, 2008 25.81 26.21 25.63 25.79 12,621,334 +0.32(+1.26%)
Jun 13, 2008 25.43 25.72 25.16 25.47 8,950,281 -0.16(-0.62%)
Jun 12, 2008 25.77 25.82 25.24 25.63 10,618,103 -0.31(-1.21%)
Jun 11, 2008 25.67 26.23 25.43 25.95 11,643,712 +0.62(+2.47%)
Jun 10, 2008 25.67 26.20 24.97 25.32 12,054,830 -0.74(-2.82%)
Jun 09, 2008 26.37 26.73 25.72 26.06 9,891,720 -0.08(-0.30%)
Jun 06, 2008 26.34 27.53 26.10 26.13 15,140,908 +0.55(+2.15%)
Jun 05, 2008 24.15 25.62 24.08 25.59 12,196,313 +1.51(+6.25%)
Jun 04, 2008 24.22 24.72 23.91 24.08 12,055,862 -0.22(-0.92%)
Jun 03, 2008 24.47 24.95 24.22 24.30 15,175,784 -0.33(-1.36%)
Jun 02, 2008 24.55 25.03 24.12 24.64 9,976,735 -0.03(-0.10%)
May 30, 2008 24.72 24.94 24.29 24.66 12,770,788 +0.44(+1.80%)
May 29, 2008 25.09 25.40 24.12 24.23 15,083,228 -0.92(-3.67%)
May 28, 2008 24.54 25.22 24.35 25.15 12,232,154 +0.25(+1.01%)
May 27, 2008 25.52 25.52 24.79 24.90 11,395,781 -0.72(-2.82%)
May 26, 2008 26.22 26.56 25.16 25.62 0 +0.00(+0.00%)
May 23, 2008 26.22 26.56 25.16 25.62 11,432,162 -0.53(-2.02%)
May 22, 2008 26.30 26.92 25.84 26.15 12,504,172 -0.38(-1.43%)
May 21, 2008 26.60 27.33 26.46 26.53 21,732,128 -0.22(-0.82%)
May 20, 2008 26.77 26.83 26.20 26.75 14,688,607 +0.43(+1.62%)
May 19, 2008 25.89 26.42 25.54 26.33 11,956,320 +0.73(+2.86%)
May 16, 2008 25.18 25.84 25.12 25.59 14,130,538 +0.89(+3.60%)
May 15, 2008 24.79 25.12 24.25 24.70 13,905,585 +0.29(+1.18%)
May 14, 2008 24.24 24.82 24.24 24.42 7,962,062 -0.01(-0.03%)
May 13, 2008 24.12 24.47 23.87 24.43 10,849,971 +0.23(+0.96%)
May 12, 2008 23.52 24.44 23.50 24.19 9,336,208 +0.55(+2.32%)
May 09, 2008 24.36 24.57 23.32 23.64 8,412,159 -0.15(-0.61%)
May 08, 2008 22.76 23.82 22.76 23.79 8,408,263 +0.90(+3.94%)
May 07, 2008 23.11 23.21 22.76 22.89 9,149,007 -0.20(-0.85%)
May 06, 2008 22.08 23.10 22.08 23.09 10,719,178 +1.19(+5.42%)
May 05, 2008 21.61 22.19 21.61 21.90 8,409,034 +0.35(+1.62%)
May 02, 2008 21.19 21.75 21.08 21.55 6,744,304 +0.60(+2.86%)
May 01, 2008 21.11 21.11 20.14 20.95 11,934,271 -0.45(-2.12%)
Apr 30, 2008 20.68 21.63 20.68 21.40 13,000,221 +0.86(+4.21%)
Apr 29, 2008 20.68 21.14 20.44 20.54 7,374,223 -0.58(-2.75%)
Apr 28, 2008 21.59 21.69 21.11 21.12 5,817,777 -0.09(-0.44%)
Apr 25, 2008 20.99 21.30 20.82 21.21 8,446,448 +0.55(+2.64%)
Apr 24, 2008 21.20 21.29 20.49 20.67 11,259,925 -0.88(-4.10%)
Apr 23, 2008 21.60 21.71 21.29 21.55 8,479,724 -0.27(-1.23%)
Apr 22, 2008 21.90 22.16 21.58 21.82 12,877,006 -0.19(-0.87%)
Apr 21, 2008 21.42 22.11 21.42 22.01 15,257,312 +0.74(+3.46%)
Apr 18, 2008 21.03 21.36 20.79 21.28 11,133,676 +0.11(+0.54%)
Apr 17, 2008 21.21 21.40 20.89 21.16 12,728,505 +0.03(+0.12%)
Apr 16, 2008 20.90 21.19 20.58 21.14 14,293,474 +0.53(+2.55%)
Apr 15, 2008 20.65 20.93 20.36 20.61 12,758,008 +0.32(+1.60%)
Apr 14, 2008 19.64 20.45 19.49 20.29 10,817,676 +0.99(+5.11%)
Apr 11, 2008 19.58 19.65 19.21 19.30 6,812,449 -0.35(-1.79%)
Apr 10, 2008 19.44 19.78 19.31 19.65 13,796,079 +0.36(+1.88%)
Apr 09, 2008 19.00 19.37 18.71 19.29 12,158,267 +0.65(+3.50%)
Apr 08, 2008 17.99 18.66 17.99 18.64 7,000,202 +0.37(+2.04%)
Apr 07, 2008 18.34 18.76 18.10 18.27 10,177,510 +0.23(+1.26%)
Apr 04, 2008 17.80 18.24 17.72 18.04 8,851,140 +0.39(+2.20%)
Apr 03, 2008 17.22 17.80 17.22 17.65 11,682,583 +0.18(+1.01%)
Apr 02, 2008 17.37 17.54 17.19 17.48 13,259,776 +0.23(+1.34%)
Apr 01, 2008 16.83 17.28 16.67 17.24 10,827,278 +0.06(+0.32%)
Mar 31, 2008 17.52 17.52 16.75 17.19 9,900,132 -0.19(-1.12%)
Mar 28, 2008 17.55 17.80 17.30 17.38 8,402,056 -0.26(-1.48%)
Mar 27, 2008 17.78 17.96 17.47 17.64 9,335,108 -0.02(-0.09%)
Mar 26, 2008 17.34 17.69 17.13 17.66 10,896,932 +0.56(+3.30%)
Mar 25, 2008 16.73 17.18 16.52 17.09 12,704,935 +0.54(+3.24%)
Mar 24, 2008 16.59 16.91 16.22 16.56 5,872,312 +0.14(+0.84%)
Mar 21, 2008 16.35 16.53 15.72 16.42 12,685,277 +0.00(+0.00%)
Mar 20, 2008 16.35 16.53 15.72 16.42 12,685,277 -0.06(-0.37%)
Mar 19, 2008 17.98 17.98 16.40 16.48 11,995,394 -1.57(-8.68%)
Mar 18, 2008 17.94 18.07 17.65 18.05 7,962,463 +0.51(+2.90%)
Mar 17, 2008 17.88 17.88 17.15 17.54 14,594,307 -1.00(-5.42%)
Mar 14, 2008 18.80 18.81 18.08 18.54 10,720,445 -0.38(-2.00%)
Mar 13, 2008 18.17 19.02 18.08 18.92 14,764,754 +0.57(+3.10%)
Mar 12, 2008 18.83 19.03 18.28 18.35 10,547,120 -0.34(-1.81%)
Mar 11, 2008 18.48 18.70 18.05 18.69 8,804,683 +0.59(+3.24%)
Mar 10, 2008 18.31 18.56 17.95 18.10 10,063,342 -0.54(-2.88%)
Mar 07, 2008 18.81 19.08 18.31 18.64 8,604,869 -0.49(-2.58%)
Mar 06, 2008 19.75 19.75 19.07 19.13 8,383,525 -0.38(-1.96%)
Mar 05, 2008 19.23 19.59 19.12 19.51 9,787,329 +0.56(+2.94%)
Mar 04, 2008 18.94 19.26 18.45 18.96 9,896,510 -0.02(-0.12%)
Mar 03, 2008 19.02 19.25 18.67 18.98 9,088,456 +0.14(+0.72%)
Feb 29, 2008 19.16 19.29 18.56 18.84 10,468,912 -0.63(-3.23%)
Feb 28, 2008 18.80 19.67 18.66 19.47 13,504,451 +0.99(+5.38%)
Feb 27, 2008 18.45 18.79 18.35 18.48 7,533,486 +0.03(+0.18%)
Feb 26, 2008 18.48 18.80 18.09 18.45 13,026,900 +0.30(+1.65%)
Feb 25, 2008 17.28 18.19 17.26 18.15 12,143,609 +1.00(+5.83%)
Feb 22, 2008 17.12 17.19 16.73 17.15 7,221,279 +0.19(+1.11%)
Feb 21, 2008 16.98 17.30 16.84 16.96 10,750,877 -0.27(-1.58%)
Feb 20, 2008 16.57 17.34 16.57 17.23 9,317,896 +0.44(+2.62%)
Feb 19, 2008 16.73 17.07 16.44 16.79 13,077,706 +0.49(+3.03%)
Feb 18, 2008 16.51 16.51 16.10 16.30 0 +0.00(+0.00%)
Feb 15, 2008 16.51 16.51 16.10 16.30 10,743,435 -0.11(-0.65%)
Feb 14, 2008 16.78 16.82 16.36 16.40 8,175,963 -0.11(-0.64%)
Feb 13, 2008 15.95 16.68 15.90 16.51 13,201,925 +0.68(+4.28%)
Feb 12, 2008 15.71 16.00 15.47 15.83 12,493,441 +0.07(+0.42%)
Feb 11, 2008 15.71 15.91 15.31 15.77 13,567,373 +0.07(+0.47%)
Feb 08, 2008 15.46 15.85 15.41 15.69 16,073,988 +0.50(+3.30%)
Feb 07, 2008 15.47 15.47 14.95 15.19 18,717,198 -0.36(-2.30%)
Feb 06, 2008 16.36 16.36 15.55 15.55 8,499,688 -0.51(-3.20%)
Feb 05, 2008 16.66 16.66 16.04 16.06 7,518,780 -0.76(-4.52%)
Feb 04, 2008 16.44 17.04 16.42 16.82 7,002,676 +0.48(+2.91%)
Feb 01, 2008 16.00 16.52 15.96 16.35 6,405,183 +0.28(+1.74%)
Jan 31, 2008 15.74 16.19 15.42 16.07 8,006,633 -0.06(-0.36%)
Jan 30, 2008 15.85 16.40 15.79 16.13 10,079,148 +0.34(+2.17%)
Jan 29, 2008 15.92 15.98 15.58 15.78 5,863,912 +0.03(+0.16%)
Jan 28, 2008 15.77 15.89 15.34 15.76 8,285,795 -0.11(-0.67%)
Jan 25, 2008 16.32 16.66 15.77 15.86 9,947,589 -0.01(-0.03%)
Jan 24, 2008 15.11 15.99 15.11 15.87 15,787,666 +0.87(+5.79%)
Jan 23, 2008 15.36 15.38 14.37 15.00 20,449,546 -0.63(-4.01%)
Jan 22, 2008 15.61 15.78 15.12 15.63 15,440,820 -0.43(-2.68%)
Jan 21, 2008 16.06 16.06 16.06 16.06 0 +0.00(+0.00%)
Jan 18, 2008 15.98 16.32 15.63 16.06 11,161,042 +0.16(+1.03%)
Jan 17, 2008 16.87 17.15 15.80 15.89 14,781,894 -0.91(-5.44%)
Jan 16, 2008 17.14 17.31 16.56 16.81 13,799,232 -0.65(-3.75%)
Jan 15, 2008 18.06 18.06 17.08 17.46 10,612,055 -0.69(-3.79%)
Jan 14, 2008 17.95 18.32 17.95 18.15 5,262,710 +0.29(+1.65%)
Jan 11, 2008 17.80 18.08 17.68 17.86 4,803,479 -0.08(-0.42%)
Jan 10, 2008 17.92 18.14 17.62 17.93 9,975,059 -0.53(-2.89%)
Jan 09, 2008 18.28 18.54 18.13 18.46 6,826,896 +0.12(+0.67%)
Jan 08, 2008 18.43 19.05 18.28 18.34 7,114,767 -0.07(-0.37%)
Jan 07, 2008 18.69 18.91 18.15 18.41 6,680,191 -0.28(-1.52%)
Jan 04, 2008 19.09 19.09 18.59 18.69 4,619,896 -0.48(-2.51%)
Jan 03, 2008 19.06 19.32 18.75 19.17 6,020,387 +0.32(+1.70%)
Jan 02, 2008 18.50 19.05 18.50 18.86 6,107,233 +0.44(+2.38%)
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.