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 (%)
May 30, 2008 95.88 98.06 95.20 97.56 2,359,249 +2.70(+2.85%)
May 29, 2008 97.60 97.67 93.85 94.86 3,243,440 -3.21(-3.27%)
May 28, 2008 93.20 98.33 91.18 98.07 3,555,976 +3.38(+3.57%)
May 27, 2008 95.50 96.38 93.54 94.69 2,390,705 -1.20(-1.25%)
May 26, 2008 97.37 98.23 93.20 95.89 0 +0.00(+0.00%)
May 23, 2008 97.37 98.23 93.20 95.89 2,496,163 -1.06(-1.09%)
May 22, 2008 98.43 99.47 96.17 96.95 2,749,916 -0.11(-0.11%)
May 21, 2008 99.41 103.28 96.92 97.06 4,324,846 -2.12(-2.14%)
May 20, 2008 96.38 99.74 95.08 99.18 3,145,903 +1.53(+1.57%)
May 19, 2008 101.45 101.45 96.80 97.65 3,657,260 -2.36(-2.36%)
May 16, 2008 96.73 100.01 96.20 100.01 4,008,794 +3.99(+4.16%)
May 15, 2008 93.38 97.80 93.14 96.02 4,426,955 +3.50(+3.78%)
May 14, 2008 95.26 95.66 92.24 92.52 4,871,436 -3.07(-3.21%)
May 13, 2008 91.21 95.85 90.52 95.59 3,550,473 +3.83(+4.17%)
May 12, 2008 90.60 91.94 88.36 91.76 1,762,516 +0.59(+0.65%)
May 09, 2008 91.02 91.92 88.50 91.17 1,528,417 -0.42(-0.46%)
May 08, 2008 88.00 91.74 87.51 91.59 3,306,933 +2.14(+2.39%)
May 07, 2008 91.47 91.50 88.77 89.45 2,306,187 -2.15(-2.35%)
May 06, 2008 88.81 92.11 87.43 91.60 3,527,205 +2.98(+3.36%)
May 05, 2008 85.11 89.39 84.51 88.62 3,383,888 +4.33(+5.14%)
May 02, 2008 81.01 85.00 80.74 84.29 3,531,096 +4.09(+5.10%)
May 01, 2008 80.62 80.98 75.35 80.20 4,548,912 -0.76(-0.94%)
Apr 30, 2008 79.90 82.51 79.72 80.96 3,282,603 +1.75(+2.21%)
Apr 29, 2008 82.20 82.28 78.72 79.21 3,424,734 -2.97(-3.61%)
Apr 28, 2008 82.00 84.08 80.02 82.18 2,776,550 +1.38(+1.71%)
Apr 25, 2008 78.55 81.41 78.34 80.80 2,623,094 +2.52(+3.22%)
Apr 24, 2008 79.03 83.95 78.09 78.28 5,185,779 -2.86(-3.52%)
Apr 23, 2008 86.63 86.69 81.12 81.14 3,498,744 -3.86(-4.54%)
Apr 22, 2008 89.44 89.72 83.74 85.00 3,503,167 -3.10(-3.52%)
Apr 21, 2008 87.89 89.70 86.55 88.10 3,442,181 +1.85(+2.14%)
Apr 18, 2008 83.59 86.88 82.52 86.25 3,792,835 +3.19(+3.84%)
Apr 17, 2008 83.03 84.75 81.75 83.06 2,072,424 -1.22(-1.45%)
Apr 16, 2008 79.93 84.50 79.76 84.28 3,408,403 +5.26(+6.66%)
Apr 15, 2008 80.33 82.00 77.50 79.02 3,454,020 -0.25(-0.32%)
Apr 14, 2008 75.08 79.44 75.08 79.27 2,209,301 +3.64(+4.81%)
Apr 11, 2008 77.00 79.70 75.02 75.63 2,569,024 -2.27(-2.91%)
Apr 10, 2008 76.69 78.87 75.58 77.90 2,710,797 +1.13(+1.47%)
Apr 09, 2008 78.29 78.65 75.81 76.77 2,614,257 -1.44(-1.84%)
Apr 08, 2008 73.50 79.13 73.50 78.21 2,950,128 +3.65(+4.90%)
Apr 07, 2008 77.80 80.44 74.01 74.56 4,200,835 -1.55(-2.04%)
Apr 04, 2008 73.34 77.98 72.70 76.11 5,325,510 +3.45(+4.75%)
Apr 03, 2008 69.34 73.80 69.19 72.66 3,453,875 +2.75(+3.93%)
Apr 02, 2008 69.84 71.30 68.23 69.91 3,356,693 +0.00(+0.00%)
Apr 01, 2008 70.30 70.69 67.33 69.91 2,913,871 +0.72(+1.04%)
Mar 31, 2008 69.75 71.86 67.69 69.19 3,085,545 -0.31(-0.45%)
Mar 28, 2008 70.52 71.41 69.03 69.50 2,394,916 -0.91(-1.29%)
Mar 27, 2008 71.44 72.50 69.46 70.41 3,941,087 -0.18(-0.25%)
Mar 26, 2008 70.56 72.90 70.25 70.59 4,202,239 +2.33(+3.41%)
Mar 25, 2008 65.35 69.65 64.56 68.26 4,698,703 +3.16(+4.85%)
Mar 24, 2008 64.60 66.42 64.12 65.10 2,633,094 +0.90(+1.40%)
Mar 21, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.00(+0.00%)
Mar 20, 2008 62.57 64.66 60.23 64.20 4,612,718 +0.34(+0.53%)
Mar 19, 2008 68.74 70.20 63.86 63.86 3,602,346 -5.14(-7.45%)
Mar 18, 2008 66.16 69.18 66.10 69.00 3,478,675 +4.20(+6.48%)
Mar 17, 2008 66.85 68.22 62.50 64.80 5,174,544 -3.81(-5.55%)
Mar 14, 2008 70.43 71.20 66.04 68.61 4,577,332 -2.53(-3.56%)
Mar 13, 2008 67.84 71.50 65.41 71.14 5,654,021 +2.28(+3.31%)
Mar 12, 2008 70.29 70.95 67.00 68.86 3,935,628 -1.73(-2.45%)
Mar 11, 2008 69.87 72.24 66.68 70.59 6,577,940 +2.36(+3.46%)
Mar 10, 2008 73.32 74.94 67.59 68.23 6,820,588 -5.82(-7.86%)
Mar 07, 2008 76.67 76.78 73.09 74.05 4,408,148 -3.40(-4.39%)
Mar 06, 2008 77.42 80.82 76.89 77.45 4,349,085 -0.15(-0.19%)
Mar 05, 2008 75.01 77.75 73.90 77.60 3,653,694 +3.19(+4.29%)
Mar 04, 2008 75.89 76.82 72.57 74.41 3,163,558 -1.89(-2.48%)
Mar 03, 2008 76.56 78.33 75.03 76.30 2,909,772 +0.32(+0.42%)
Feb 29, 2008 79.35 79.67 75.50 75.98 2,542,143 -4.07(-5.08%)
Feb 28, 2008 78.26 81.39 78.26 80.05 3,031,396 +0.97(+1.23%)
Feb 27, 2008 80.68 81.53 77.86 79.08 2,971,037 -2.25(-2.77%)
Feb 26, 2008 81.32 84.18 79.68 81.33 3,781,684 +0.01(+0.01%)
Feb 25, 2008 76.16 81.43 74.77 81.32 3,624,474 +4.87(+6.37%)
Feb 22, 2008 75.85 76.66 73.75 76.45 2,310,566 +0.76(+1.00%)
Feb 21, 2008 79.36 79.99 75.44 75.69 3,267,045 -2.92(-3.71%)
Feb 20, 2008 77.47 79.00 75.77 78.61 3,261,803 -0.04(-0.05%)
Feb 19, 2008 76.49 79.70 76.31 78.65 3,188,308 +3.57(+4.75%)
Feb 18, 2008 77.88 78.16 72.96 75.08 0 +0.00(+0.00%)
Feb 15, 2008 77.88 78.16 72.96 75.08 5,412,267 -4.80(-6.01%)
Feb 14, 2008 80.33 82.34 79.34 79.88 2,975,960 -0.27(-0.34%)
Feb 13, 2008 77.98 81.22 76.45 80.15 4,137,151 +3.17(+4.12%)
Feb 12, 2008 81.32 81.89 75.63 76.98 4,337,593 -3.98(-4.92%)
Feb 11, 2008 77.67 81.24 77.37 80.96 3,532,665 +3.42(+4.41%)
Feb 08, 2008 75.21 78.19 74.76 77.54 3,248,056 +2.88(+3.86%)
Feb 07, 2008 71.54 75.95 70.82 74.66 2,663,475 +2.31(+3.19%)
Feb 06, 2008 73.55 75.80 71.97 72.35 2,608,515 -0.85(-1.16%)
Feb 05, 2008 75.48 76.29 72.65 73.20 2,856,917 -3.48(-4.54%)
Feb 04, 2008 75.95 77.30 74.50 76.68 2,262,573 +0.74(+0.97%)
Feb 01, 2008 73.32 76.97 73.31 75.94 3,013,760 +3.06(+4.20%)
Jan 31, 2008 68.72 73.98 66.80 72.88 5,066,241 +2.19(+3.10%)
Jan 30, 2008 71.68 73.61 69.78 70.69 4,329,864 -2.31(-3.16%)
Jan 29, 2008 74.49 76.90 72.48 73.00 7,196,322 -3.14(-4.12%)
Jan 28, 2008 73.25 77.23 73.09 76.14 4,658,127 +3.13(+4.29%)
Jan 25, 2008 68.63 76.25 67.81 73.01 8,292,048 +5.20(+7.67%)
Jan 24, 2008 61.41 68.14 61.35 67.81 4,622,518 +6.82(+11.18%)
Jan 23, 2008 57.59 60.99 53.63 60.99 4,908,088 +1.54(+2.59%)
Jan 22, 2008 57.12 60.81 54.22 59.45 3,945,507 -0.35(-0.59%)
Jan 21, 2008 59.55 62.78 58.87 59.80 0 +0.00(+0.00%)
Jan 18, 2008 59.55 62.78 58.87 59.80 5,506,453 +0.77(+1.30%)
Jan 17, 2008 63.50 65.35 58.74 59.03 4,644,250 -4.24(-6.70%)
Jan 16, 2008 67.42 68.05 62.68 63.27 4,369,326 -4.99(-7.31%)
Jan 15, 2008 67.31 71.90 67.31 68.26 4,437,201 -0.66(-0.96%)
Jan 14, 2008 65.66 69.30 65.55 68.92 2,488,812 +3.65(+5.59%)
Jan 11, 2008 66.60 67.57 64.83 65.27 2,263,476 -0.24(-0.37%)
Jan 10, 2008 63.64 66.27 62.49 65.51 2,530,722 +1.27(+1.98%)
Jan 09, 2008 66.01 66.25 61.82 64.24 3,185,338 -1.48(-2.25%)
Jan 08, 2008 64.53 67.80 64.40 65.72 4,384,447 +1.39(+2.16%)
Jan 07, 2008 65.48 66.67 62.85 64.33 3,336,113 -1.15(-1.76%)
Jan 04, 2008 69.91 70.00 65.36 65.48 3,566,247 -3.83(-5.53%)
Jan 03, 2008 71.64 71.67 68.82 69.31 3,157,789 -2.84(-3.94%)
Jan 02, 2008 71.71 72.83 71.69 72.15 2,714,997 +0.63(+0.88%)
Jan 01, 2008 71.67 72.46 71.04 71.52 0 +0.00(+0.00%)
Dec 31, 2007 71.67 72.46 71.04 71.52 936,375 -0.24(-0.33%)
Dec 28, 2007 71.26 72.37 71.16 71.76 1,296,306 +0.63(+0.89%)
Dec 27, 2007 73.20 73.43 70.78 71.13 1,582,427 -2.45(-3.33%)
Dec 26, 2007 73.59 74.18 72.21 73.58 1,590,397 +0.83(+1.14%)
Dec 24, 2007 72.31 73.20 71.12 72.75 770,733 +1.35(+1.89%)
Dec 21, 2007 70.63 71.86 69.76 71.40 2,957,663 +1.40(+2.00%)
Dec 20, 2007 68.64 70.00 67.47 70.00 2,248,241 +1.96(+2.88%)
Dec 19, 2007 67.40 68.28 67.00 68.04 2,719,981 +0.79(+1.17%)
Dec 18, 2007 66.36 67.84 65.88 67.25 3,161,322 +1.50(+2.28%)
Dec 17, 2007 66.51 67.04 65.50 65.75 2,872,939 -0.27(-0.41%)
Dec 14, 2007 65.87 67.96 65.29 66.02 3,186,071 +0.31(+0.47%)
Dec 13, 2007 64.45 65.99 64.00 65.71 2,797,915 +0.71(+1.09%)
Dec 12, 2007 63.38 65.14 62.71 65.00 3,701,673 +3.15(+5.09%)
Dec 11, 2007 65.76 65.76 61.56 61.85 3,178,215 -3.46(-5.30%)
Dec 10, 2007 63.66 66.02 63.66 65.31 3,297,211 +1.70(+2.67%)
Dec 07, 2007 63.62 64.07 61.81 63.61 1,691,318 +0.46(+0.73%)
Dec 06, 2007 61.12 63.30 60.85 63.15 2,454,690 +2.30(+3.78%)
Dec 05, 2007 58.53 61.22 58.53 60.85 4,611,415 +2.97(+5.13%)
Dec 04, 2007 56.94 58.18 56.38 57.88 1,975,800 +0.53(+0.92%)
Dec 03, 2007 58.64 60.00 57.10 57.35 4,609,336 -1.93(-3.26%)
Nov 30, 2007 59.88 60.18 57.90 59.28 2,744,789 +0.42(+0.71%)
Nov 29, 2007 60.00 60.00 58.38 58.86 2,817,482 -0.73(-1.23%)
Nov 28, 2007 57.10 59.98 56.79 59.59 3,214,116 +3.33(+5.92%)
Nov 27, 2007 55.14 56.75 54.00 56.26 3,673,077 +1.26(+2.29%)
Nov 26, 2007 54.68 57.98 54.68 55.00 2,811,756 +0.05(+0.09%)
Nov 23, 2007 53.78 55.24 53.53 54.95 741,400 +1.51(+2.83%)
Nov 21, 2007 54.53 54.95 53.03 53.44 1,884,122 -1.11(-2.03%)
Nov 20, 2007 50.30 55.39 50.30 54.55 4,105,987 +4.37(+8.71%)
Nov 19, 2007 50.53 51.24 49.69 50.18 2,572,740 -0.77(-1.51%)
Nov 16, 2007 50.49 51.81 49.82 50.95 2,353,220 +0.90(+1.80%)
Nov 15, 2007 52.33 52.33 49.14 50.05 2,299,500 -2.38(-4.54%)
Nov 14, 2007 53.02 53.99 52.08 52.43 2,450,883 +0.36(+0.69%)
Nov 13, 2007 50.68 52.08 50.02 52.07 3,005,153 +1.59(+3.15%)
Nov 12, 2007 55.97 55.97 50.10 50.48 4,148,889 -5.48(-9.79%)
Nov 09, 2007 56.40 57.32 55.33 55.96 2,178,200 -1.03(-1.81%)
Nov 08, 2007 56.45 57.72 55.13 56.99 2,977,796 +0.59(+1.05%)
Nov 07, 2007 57.82 58.49 56.40 56.40 2,202,998 -1.40(-2.42%)
Nov 06, 2007 55.87 58.03 55.49 57.80 2,349,995 +2.70(+4.90%)
Nov 05, 2007 53.97 55.60 53.83 55.10 1,738,000 -0.19(-0.34%)
Nov 02, 2007 54.27 55.47 52.74 55.29 2,020,100 +1.92(+3.60%)
Nov 01, 2007 56.13 56.20 53.14 53.37 3,753,725 -3.13(-5.54%)
Oct 31, 2007 55.41 57.06 55.15 56.50 2,515,200 +1.56(+2.84%)
Oct 30, 2007 56.54 57.10 54.81 54.94 1,945,600 -1.79(-3.16%)
Oct 29, 2007 57.72 57.78 55.57 56.73 2,738,100 -0.59(-1.03%)
Oct 26, 2007 54.45 58.05 54.45 57.32 5,444,469 +3.65(+6.80%)
Oct 25, 2007 49.00 54.25 48.99 53.67 4,669,230 +3.63(+7.25%)
Oct 24, 2007 49.37 50.40 48.48 50.04 2,197,900 +0.52(+1.05%)
Oct 23, 2007 50.24 50.59 48.72 49.52 2,158,300 -0.14(-0.28%)
Oct 22, 2007 48.21 50.11 48.17 49.66 2,974,800 +0.81(+1.66%)
Oct 19, 2007 51.48 51.82 48.85 48.85 3,902,000 -2.78(-5.38%)
Oct 18, 2007 51.39 52.00 50.94 51.63 2,241,000 +0.20(+0.39%)
Oct 17, 2007 51.34 52.00 50.78 51.43 1,820,800 +0.04(+0.08%)
Oct 16, 2007 51.32 51.99 50.99 51.39 3,069,800 +0.07(+0.14%)
Oct 15, 2007 50.83 51.76 50.72 51.32 2,124,800 +0.96(+1.91%)
Oct 12, 2007 50.40 50.96 49.75 50.36 1,758,169 -0.01(-0.02%)
Oct 11, 2007 50.50 52.74 48.72 50.37 6,566,850 +0.67(+1.35%)
Oct 10, 2007 48.00 49.98 47.81 49.70 3,977,999 +1.60(+3.33%)
Oct 09, 2007 46.84 48.10 46.70 48.10 3,034,700 +1.85(+4.00%)
Oct 08, 2007 45.65 46.36 45.56 46.25 1,902,900 +0.17(+0.37%)
Oct 05, 2007 45.42 46.70 45.08 46.08 2,804,500 +0.74(+1.63%)
Oct 04, 2007 45.55 46.46 45.04 45.34 4,248,500 -1.81(-3.84%)
Oct 03, 2007 48.00 48.40 46.97 47.15 2,642,100 -0.71(-1.48%)
Oct 02, 2007 47.07 48.00 46.58 47.86 3,413,700 +0.53(+1.12%)
Oct 01, 2007 46.89 47.73 46.64 47.33 2,675,700 +0.73(+1.57%)
Sep 28, 2007 45.99 47.34 45.98 46.60 2,429,300 +0.60(+1.30%)
Sep 27, 2007 46.10 46.49 45.33 46.00 1,724,200 +0.58(+1.28%)
Sep 26, 2007 45.01 45.50 44.64 45.42 1,890,300 +0.36(+0.80%)
Sep 25, 2007 44.95 45.39 43.75 45.06 1,796,300 -0.43(-0.95%)
Sep 24, 2007 45.41 46.49 45.16 45.49 1,450,400 +0.23(+0.51%)
Sep 21, 2007 45.51 45.82 44.66 45.26 1,623,400 +0.23(+0.51%)
Sep 20, 2007 45.11 45.16 44.24 45.03 1,707,100 -0.08(-0.18%)
Sep 19, 2007 46.67 47.46 44.95 45.11 2,913,200 -1.28(-2.76%)
Sep 18, 2007 44.87 46.39 44.12 46.39 2,273,400 +1.52(+3.39%)
Sep 17, 2007 44.29 45.49 43.94 44.87 2,105,300 +0.52(+1.17%)
Sep 14, 2007 43.98 44.54 43.31 44.35 1,631,300 +0.37(+0.84%)
Sep 13, 2007 43.10 44.52 42.89 43.98 2,200,400 +1.10(+2.57%)
Sep 12, 2007 41.99 43.74 41.72 42.88 2,008,700 +0.77(+1.83%)
Sep 11, 2007 40.65 42.36 40.64 42.11 1,789,700 +1.29(+3.16%)
Sep 10, 2007 41.27 41.57 39.27 40.82 1,873,900 -0.17(-0.41%)
Sep 07, 2007 41.50 42.26 40.72 40.99 2,391,800 -1.30(-3.07%)
Sep 06, 2007 40.35 42.56 40.24 42.29 2,744,700 +2.07(+5.15%)
Sep 05, 2007 40.91 41.37 39.76 40.22 2,222,500 -0.95(-2.31%)
Sep 04, 2007 39.88 41.75 39.01 41.17 1,353,700 +1.29(+3.23%)
Aug 31, 2007 39.96 40.48 39.71 39.88 1,360,400 +0.55(+1.40%)
Aug 30, 2007 40.18 40.30 38.69 39.33 2,072,900 -0.85(-2.12%)
Aug 29, 2007 39.03 40.45 38.54 40.18 1,921,800 +1.32(+3.40%)
Aug 28, 2007 39.94 40.17 38.58 38.86 1,399,508 -1.53(-3.79%)
Aug 27, 2007 40.94 41.28 39.81 40.39 1,102,133 -0.78(-1.89%)
Aug 24, 2007 40.41 41.35 40.23 41.17 1,288,100 +0.80(+1.98%)
Aug 23, 2007 40.03 40.69 39.52 40.37 1,451,500 +0.34(+0.85%)
Aug 22, 2007 38.80 40.24 38.80 40.03 2,633,127 +1.53(+3.97%)
Aug 21, 2007 38.99 39.50 37.95 38.50 1,888,992 -0.49(-1.26%)
Aug 20, 2007 39.00 39.29 37.89 38.99 2,525,376 +0.45(+1.17%)
Aug 17, 2007 37.16 38.69 36.44 38.54 4,441,605 +2.14(+5.88%)
Aug 16, 2007 37.27 37.31 34.37 36.40 5,272,849 -0.87(-2.33%)
Aug 15, 2007 38.81 39.41 37.09 37.27 2,802,804 -1.37(-3.55%)
Aug 14, 2007 39.90 40.40 38.61 38.64 2,288,336 -1.09(-2.74%)
Aug 13, 2007 40.57 41.58 39.30 39.73 2,330,700 -0.84(-2.07%)
Aug 10, 2007 40.40 42.06 40.00 40.57 3,546,654 -1.01(-2.43%)
Aug 09, 2007 41.99 43.15 40.37 41.58 4,619,421 -0.41(-0.98%)
Aug 08, 2007 40.21 43.07 40.21 41.99 3,379,900 +1.76(+4.37%)
Aug 07, 2007 38.74 40.61 37.91 40.23 5,109,913 +1.42(+3.66%)
Aug 06, 2007 37.92 38.84 36.63 38.81 6,020,070 +0.54(+1.41%)
Aug 03, 2007 38.62 40.92 38.14 38.27 4,381,122 -2.65(-6.48%)
Aug 02, 2007 41.77 42.00 40.38 40.92 2,889,490 -0.80(-1.92%)
Aug 01, 2007 42.30 42.72 40.07 41.72 4,154,724 +0.07(+0.17%)
Jul 31, 2007 42.30 43.09 41.56 41.65 3,781,846 +0.00(+0.00%)
Jul 30, 2007 41.05 42.30 40.40 41.65 4,093,677 +0.67(+1.63%)
Jul 27, 2007 40.38 42.43 40.23 40.98 7,423,760 +0.66(+1.64%)
Jul 26, 2007 41.67 42.63 39.05 40.32 5,557,904 -1.48(-3.54%)
Jul 25, 2007 42.25 42.50 40.75 41.80 5,639,246 -0.73(-1.72%)
Jul 24, 2007 44.61 46.18 42.11 42.53 4,877,974 -2.76(-6.09%)
Jul 23, 2007 45.60 45.84 44.61 45.29 2,916,951 -1.01(-2.18%)
Jul 20, 2007 47.67 47.75 45.20 46.30 2,663,900 -1.37(-2.87%)
Jul 19, 2007 45.87 47.82 45.87 47.67 1,839,967 +0.91(+1.95%)
Jul 18, 2007 45.50 46.81 45.50 46.76 2,763,382 -0.45(-0.95%)
Jul 17, 2007 48.19 48.35 47.08 47.21 2,079,975 -1.40(-2.88%)
Jul 16, 2007 50.06 50.06 47.79 48.61 2,684,332 -1.44(-2.88%)
Jul 13, 2007 48.25 50.21 48.10 50.05 2,908,300 +1.66(+3.43%)
Jul 12, 2007 48.10 48.56 47.55 48.39 2,054,700 +0.84(+1.77%)
Jul 11, 2007 47.40 47.70 46.75 47.55 1,737,700 +0.26(+0.55%)
Jul 10, 2007 48.10 48.46 46.25 47.29 3,783,989 -1.69(-3.45%)
Jul 09, 2007 48.41 49.47 48.16 48.98 3,141,700 +0.98(+2.04%)
Jul 06, 2007 47.40 48.21 47.09 48.00 3,687,713 +0.96(+2.04%)
Jul 05, 2007 47.07 47.50 46.69 47.04 2,186,800 -0.13(-0.28%)
Jul 03, 2007 47.02 47.33 46.56 47.17 1,582,000 +0.51(+1.09%)
Jul 02, 2007 46.50 46.75 46.15 46.66 3,268,423 +0.55(+1.19%)
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%)
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.