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

Canadian Natural Resources Limited (NY: CNQ )

74.65 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 14.37 14.46 14.18 14.41 7,607,342 -0.44(-2.93%)
Aug 28, 2009 15.12 15.16 14.70 14.85 6,003,489 +0.02(+0.10%)
Aug 27, 2009 14.70 14.90 14.35 14.83 5,984,451 -0.05(-0.32%)
Aug 26, 2009 14.76 15.00 14.63 14.88 4,604,161 -0.14(-0.92%)
Aug 25, 2009 15.60 15.62 14.90 15.02 6,825,979 -0.36(-2.33%)
Aug 24, 2009 15.38 15.62 15.23 15.38 6,645,489 +0.26(+1.72%)
Aug 21, 2009 15.00 15.22 14.98 15.12 5,994,160 +0.32(+2.18%)
Aug 20, 2009 14.65 14.83 14.54 14.79 7,394,287 +0.18(+1.24%)
Aug 19, 2009 14.13 14.79 14.08 14.61 7,263,737 +0.14(+0.94%)
Aug 18, 2009 14.14 14.58 14.11 14.48 5,223,425 +0.41(+2.92%)
Aug 17, 2009 14.16 14.18 13.96 14.06 6,041,523 -0.56(-3.83%)
Aug 14, 2009 14.90 14.93 14.44 14.62 5,428,315 -0.16(-1.07%)
Aug 13, 2009 14.81 14.87 14.56 14.78 5,828,269 +0.29(+2.00%)
Aug 12, 2009 14.18 14.71 14.15 14.49 6,148,626 +0.25(+1.75%)
Aug 11, 2009 14.54 14.56 14.12 14.24 11,409,617 -0.53(-3.61%)
Aug 10, 2009 15.05 15.07 14.70 14.78 9,394,114 -0.22(-1.44%)
Aug 07, 2009 15.69 15.88 14.94 14.99 12,223,302 -0.52(-3.34%)
Aug 06, 2009 15.90 16.10 15.34 15.51 9,108,412 -0.40(-2.52%)
Aug 05, 2009 15.78 16.09 15.75 15.91 8,499,473 +0.02(+0.09%)
Aug 04, 2009 15.81 16.05 15.59 15.90 8,209,533 -0.32(-1.96%)
Aug 03, 2009 15.60 16.42 15.53 16.22 10,592,707 +1.01(+6.64%)
Jul 31, 2009 14.80 15.31 14.63 15.21 9,671,874 +0.38(+2.55%)
Jul 30, 2009 14.61 14.96 14.52 14.83 11,389,546 +0.57(+3.97%)
Jul 29, 2009 14.46 14.49 14.11 14.26 8,989,831 -0.51(-3.48%)
Jul 28, 2009 14.68 14.90 14.44 14.78 7,788,796 -0.04(-0.27%)
Jul 27, 2009 14.88 15.05 14.60 14.82 7,764,182 -0.04(-0.24%)
Jul 24, 2009 14.83 14.97 14.62 14.85 1,616 +0.12(+0.80%)
Jul 23, 2009 13.98 14.79 13.85 14.73 10,577,000 +0.82(+5.92%)
Jul 22, 2009 13.98 14.19 13.80 13.91 17,720,528 -0.31(-2.16%)
Jul 21, 2009 15.04 15.18 14.12 14.22 18,794,964 -0.60(-4.03%)
Jul 20, 2009 14.55 14.91 14.46 14.81 10,012,922 +0.63(+4.47%)
Jul 17, 2009 13.90 14.27 13.75 14.18 9,568,794 +0.32(+2.33%)
Jul 16, 2009 13.46 13.93 13.32 13.86 8,949,470 +0.31(+2.29%)
Jul 15, 2009 13.26 13.66 13.26 13.55 9,338,746 +0.70(+5.47%)
Jul 14, 2009 12.90 12.92 12.62 12.84 8,747,289 +0.37(+2.97%)
Jul 13, 2009 12.00 12.55 11.97 12.47 10,039,982 +0.51(+4.25%)
Jul 10, 2009 11.66 12.02 11.47 11.97 7,812,188 +0.04(+0.36%)
Jul 09, 2009 11.78 12.15 11.67 11.92 9,697,525 +0.36(+3.09%)
Jul 08, 2009 11.88 12.09 11.34 11.57 18,529,336 -0.32(-2.73%)
Jul 07, 2009 12.14 12.29 11.86 11.89 6,852,508 -0.26(-2.11%)
Jul 06, 2009 12.27 12.27 11.70 12.15 16,332,097 -0.59(-4.63%)
Jul 02, 2009 12.75 13.01 12.68 12.74 8,403,311 -0.40(-3.07%)
Jul 01, 2009 13.60 13.66 13.04 13.14 5,624,527 -0.08(-0.59%)
Jun 30, 2009 13.30 13.50 12.99 13.22 8,070,929 -0.08(-0.59%)
Jun 29, 2009 13.19 13.39 13.09 13.30 7,225,842 +0.30(+2.34%)
Jun 26, 2009 13.06 13.16 12.89 12.99 8,190,903 -0.13(-0.98%)
Jun 25, 2009 12.75 13.17 12.67 13.12 10,293,144 +0.73(+5.87%)
Jun 24, 2009 12.46 12.81 12.29 12.39 10,796,258 +0.13(+1.09%)
Jun 23, 2009 12.16 12.36 11.78 12.26 10,596,031 +0.29(+2.46%)
Jun 22, 2009 12.77 12.77 11.93 11.96 14,624,704 -1.04(-8.02%)
Jun 19, 2009 13.26 13.32 12.90 13.01 9,275,192 -0.03(-0.23%)
Jun 18, 2009 13.07 13.38 12.89 13.04 7,536,262 -0.09(-0.69%)
Jun 17, 2009 13.46 13.47 12.89 13.13 12,238,524 -0.45(-3.32%)
Jun 16, 2009 14.29 14.33 13.53 13.58 10,929,779 -0.28(-2.05%)
Jun 15, 2009 14.30 14.30 13.66 13.86 12,900,047 -0.71(-4.87%)
Jun 12, 2009 14.85 14.85 14.44 14.57 9,398,475 -0.49(-3.28%)
Jun 11, 2009 14.80 15.24 14.67 15.07 10,045,610 +0.38(+2.61%)
Jun 10, 2009 14.81 14.84 14.38 14.68 11,046,016 +0.15(+1.01%)
Jun 09, 2009 14.68 14.80 14.38 14.54 8,280,664 +0.13(+0.93%)
Jun 08, 2009 14.41 14.50 14.07 14.40 10,196,612 -0.13(-0.90%)
Jun 05, 2009 14.73 14.79 14.25 14.53 8,302,137 -0.08(-0.55%)
Jun 04, 2009 14.50 14.83 14.31 14.61 12,115,150 +0.34(+2.42%)
Jun 03, 2009 15.21 15.21 14.00 14.27 15,312,633 -1.23(-7.96%)
Jun 02, 2009 15.64 15.77 15.28 15.50 10,672,173 -0.23(-1.46%)
Jun 01, 2009 15.57 15.98 15.51 15.73 13,517,699 +0.68(+4.55%)
May 29, 2009 15.01 15.10 14.80 15.05 13,053,457 +0.44(+3.03%)
May 28, 2009 14.13 14.84 14.02 14.60 13,680,330 +0.66(+4.73%)
May 27, 2009 14.27 14.46 13.90 13.94 7,930,212 -0.09(-0.61%)
May 26, 2009 13.21 14.12 13.11 14.03 14,057,076 +0.41(+2.99%)
May 22, 2009 13.46 13.76 13.36 13.62 11,036,088 +0.32(+2.40%)
May 21, 2009 13.62 13.65 12.95 13.30 16,154,086 -0.68(-4.88%)
May 20, 2009 13.79 14.23 13.67 13.99 13,958,570 +0.53(+3.97%)
May 19, 2009 13.17 13.62 13.17 13.45 9,318,706 +0.22(+1.64%)
May 18, 2009 12.76 13.32 12.63 13.23 6,616,943 +0.77(+6.16%)
May 15, 2009 12.70 12.99 12.28 12.47 11,411,718 -0.38(-2.94%)
May 14, 2009 12.30 13.02 12.30 12.84 10,278,982 +0.32(+2.55%)
May 13, 2009 13.10 13.33 12.46 12.52 13,519,061 -0.91(-6.75%)
May 12, 2009 13.59 13.82 13.07 13.43 8,299,138 +0.01(+0.09%)
May 11, 2009 13.43 13.55 13.27 13.42 11,105,995 -0.46(-3.30%)
May 08, 2009 13.36 13.98 13.34 13.88 15,108,200 +1.06(+8.27%)
May 07, 2009 13.56 14.01 12.78 12.82 16,881,220 -0.56(-4.17%)
May 06, 2009 13.03 13.49 12.79 13.38 14,419,366 +0.54(+4.18%)
May 05, 2009 12.94 12.96 12.51 12.84 12,479,426 -0.20(-1.51%)
May 04, 2009 12.13 13.06 12.13 13.04 14,216,239 +1.07(+8.94%)
May 01, 2009 11.71 12.09 11.70 11.97 9,124,512 +0.36(+3.06%)
Apr 30, 2009 11.87 12.10 11.59 11.61 11,947,421 -0.05(-0.41%)
Apr 29, 2009 11.83 11.93 11.60 11.66 15,418,279 +0.18(+1.58%)
Apr 28, 2009 11.74 11.88 11.44 11.48 15,514,532 -0.56(-4.66%)
Apr 27, 2009 11.87 12.18 11.70 12.04 12,450,749 -0.28(-2.31%)
Apr 24, 2009 12.45 12.70 12.29 12.32 15,333,053 +0.22(+1.85%)
Apr 23, 2009 11.68 12.26 11.58 12.10 17,797,938 +0.62(+5.37%)
Apr 22, 2009 11.10 11.80 11.10 11.48 13,419,333 +0.22(+1.92%)
Apr 21, 2009 10.68 11.39 10.60 11.27 11,877,934 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.98 12,716,682 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.64 11.88 9,867,153 +0.32(+2.74%)
Apr 16, 2009 11.49 11.63 11.34 11.56 9,015,828 +0.09(+0.79%)
Apr 15, 2009 11.25 11.48 11.14 11.47 11,923,469 +0.24(+2.15%)
Apr 14, 2009 11.33 11.47 11.15 11.23 12,257,190 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,256,082 +0.19(+1.71%)
Apr 09, 2009 11.08 11.30 10.99 11.23 9,018,397 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.66 9,608,575 +0.24(+2.32%)
Apr 07, 2009 10.63 10.65 10.36 10.42 10,434,786 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.86 11,676,249 -0.15(-1.37%)
Apr 03, 2009 10.67 11.15 10.67 11.01 11,964,203 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,430,274 +0.70(+6.87%)
Apr 01, 2009 9.528 10.22 9.501 10.11 12,844,627 +0.40(+4.15%)
Mar 31, 2009 9.914 9.982 9.684 9.710 13,184,249 -0.05(-0.52%)
Mar 30, 2009 10.07 10.09 9.581 9.760 12,116,362 -1.10(-10.15%)
Mar 26, 2009 10.89 10.95 10.74 10.86 19,940,352 +0.18(+1.67%)
Mar 25, 2009 10.50 10.91 10.08 10.68 24,943,276 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,939,676 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.64 10.87 25,934,334 +0.87(+8.72%)
Mar 20, 2009 10.28 10.42 9.934 9.994 12,905,734 -0.31(-3.03%)
Mar 19, 2009 10.42 10.69 10.28 10.31 20,926,874 +0.38(+3.80%)
Mar 18, 2009 9.873 10.06 9.264 9.929 21,129,684 -0.02(-0.20%)
Mar 17, 2009 9.458 9.949 9.281 9.949 19,872,336 +0.49(+5.19%)
Mar 16, 2009 9.380 9.745 9.146 9.458 16,579,294 +0.05(+0.54%)
Mar 13, 2009 9.684 9.684 9.135 9.407 0 -0.13(-1.40%)
Mar 12, 2009 8.753 9.631 8.753 9.541 19,537,436 +0.72(+8.16%)
Mar 11, 2009 8.911 9.128 8.660 8.821 18,259,018 -0.17(-1.85%)
Mar 10, 2009 8.785 9.055 8.697 8.987 29,105,630 +0.60(+7.18%)
Mar 09, 2009 7.960 8.598 7.960 8.385 19,302,090 +0.19(+2.30%)
Mar 06, 2009 8.184 8.556 7.856 8.196 0 +0.28(+3.53%)
Mar 05, 2009 7.529 8.020 7.411 7.917 22,808,718 +0.33(+4.42%)
Mar 04, 2009 7.602 7.678 7.277 7.582 31,843,326 +0.48(+6.81%)
Mar 02, 2009 7.672 7.864 7.039 7.098 17,855,940 -1.03(-12.64%)
Feb 27, 2009 7.987 8.418 7.894 8.126 0 -0.22(-2.63%)
Feb 26, 2009 8.254 8.748 8.131 8.345 22,236,672 +0.38(+4.71%)
Feb 25, 2009 8.058 8.242 7.793 7.970 26,357,302 -0.09(-1.16%)
Feb 24, 2009 7.418 8.165 7.418 8.063 21,588,914 +0.69(+9.32%)
Feb 23, 2009 7.907 7.970 7.345 7.375 18,452,952 -0.40(-5.15%)
Feb 20, 2009 7.904 8.015 7.670 7.776 16,492,691 -0.28(-3.53%)
Feb 19, 2009 8.088 8.272 7.897 8.060 15,043,368 +0.16(+2.04%)
Feb 18, 2009 8.058 8.111 7.733 7.899 15,315,929 -0.06(-0.73%)
Feb 17, 2009 8.330 8.330 7.919 7.957 18,273,284 -0.73(-8.41%)
Feb 13, 2009 8.813 8.942 8.662 8.687 14,044,129 -0.06(-0.69%)
Feb 12, 2009 8.632 8.796 8.430 8.748 15,082,823 -0.03(-0.37%)
Feb 11, 2009 9.244 9.244 8.667 8.780 17,332,876 -0.27(-2.98%)
Feb 10, 2009 9.919 9.984 8.916 9.050 19,582,312 -0.76(-7.73%)
Feb 09, 2009 9.601 10.01 9.599 9.808 16,298,146 +0.44(+4.73%)
Feb 06, 2009 8.770 9.503 8.473 9.365 22,442,630 +0.23(+2.48%)
Feb 05, 2009 8.707 9.168 8.554 9.138 17,411,716 +0.44(+5.10%)
Feb 04, 2009 8.697 8.823 8.544 8.695 19,668,894 +0.12(+1.38%)
Feb 03, 2009 8.733 8.733 8.458 8.576 16,945,992 -0.08(-0.96%)
Feb 02, 2009 8.594 8.853 8.512 8.660 14,905,955 -0.29(-3.26%)
Jan 30, 2009 9.146 9.287 8.831 8.952 0 -0.14(-1.58%)
Jan 29, 2009 9.319 9.372 9.027 9.095 15,271,871 -0.41(-4.27%)
Jan 28, 2009 9.390 9.569 9.229 9.501 12,838,225 +0.43(+4.75%)
Jan 27, 2009 9.246 9.292 8.931 9.070 8,681,242 -0.22(-2.36%)
Jan 26, 2009 9.297 9.679 9.123 9.289 10,872,397 +0.17(+1.91%)
Jan 23, 2009 8.390 9.254 8.221 9.115 17,225,392 +0.49(+5.63%)
Jan 22, 2009 8.765 8.939 8.375 8.629 19,176,246 -0.43(-4.75%)
Jan 21, 2009 8.813 9.075 8.481 9.060 21,841,822 +0.39(+4.50%)
Jan 20, 2009 9.312 9.402 8.602 8.670 25,721,350 -1.12(-11.40%)
Jan 16, 2009 10.00 10.14 9.667 9.785 18,673,108 +0.30(+3.19%)
Jan 15, 2009 9.430 9.506 8.848 9.483 15,597,668 +0.05(+0.56%)
Jan 14, 2009 9.609 9.609 9.140 9.430 17,562,516 -0.32(-3.33%)
Jan 13, 2009 9.757 10.03 9.501 9.755 19,550,008 -0.19(-1.95%)
Jan 12, 2009 10.22 10.39 9.856 9.949 10,912,849 -0.78(-7.28%)
Jan 09, 2009 11.06 11.11 10.52 10.73 9,761,440 -0.38(-3.38%)
Jan 08, 2009 10.70 11.19 10.59 11.10 11,843,669 +0.27(+2.46%)
Jan 07, 2009 11.56 11.58 10.67 10.84 13,249,486 -1.04(-8.78%)
Jan 06, 2009 12.22 12.22 11.65 11.88 17,185,068 +0.27(+2.32%)
Jan 05, 2009 10.96 11.81 10.87 11.61 16,407,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.89 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.735 10.18 9.609 10.07 0 +0.00(+0.00%)
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%)
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.