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

Cimarex Energy (NY: XEC )

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 31, 2005 38.15 38.19 37.34 37.63 536,400 -0.27(-0.71%)
May 27, 2005 38.00 38.00 37.60 37.90 596,500 +0.04(+0.11%)
May 26, 2005 37.55 37.87 37.30 37.86 541,400 +0.69(+1.86%)
May 25, 2005 37.50 37.52 36.71 37.17 565,200 -0.30(-0.80%)
May 24, 2005 36.71 37.59 36.66 37.47 679,900 +0.81(+2.21%)
May 23, 2005 35.25 36.85 35.17 36.66 1,215,600 +1.49(+4.24%)
May 20, 2005 35.60 35.60 34.95 35.17 384,800 -0.18(-0.51%)
May 19, 2005 35.05 35.54 34.87 35.35 412,700 +0.17(+0.48%)
May 18, 2005 35.80 35.90 34.85 35.18 585,800 -0.17(-0.48%)
May 17, 2005 34.58 35.45 34.58 35.35 586,300 +0.77(+2.23%)
May 16, 2005 34.25 34.59 33.35 34.58 721,100 +0.00(+0.00%)
May 13, 2005 34.80 35.21 34.32 34.58 632,000 -0.16(-0.46%)
May 12, 2005 35.48 35.60 34.33 34.74 1,293,500 -0.94(-2.63%)
May 11, 2005 36.11 36.24 35.45 35.68 593,500 -0.50(-1.38%)
May 10, 2005 36.70 36.99 36.06 36.18 463,000 -0.72(-1.95%)
May 09, 2005 36.15 37.03 36.08 36.90 663,700 +0.77(+2.13%)
May 06, 2005 36.95 37.15 36.13 36.13 592,700 -0.62(-1.69%)
May 05, 2005 36.85 37.39 36.27 36.75 586,000 +0.15(+0.41%)
May 04, 2005 35.00 36.75 34.58 36.60 1,293,400 +1.54(+4.39%)
May 03, 2005 36.00 36.00 34.93 35.06 670,700 -0.94(-2.61%)
May 02, 2005 35.51 36.22 35.00 36.00 566,400 +0.50(+1.41%)
Apr 29, 2005 35.60 36.05 34.92 35.50 1,023,300 +0.24(+0.68%)
Apr 28, 2005 35.86 35.87 34.94 35.26 597,000 -0.69(-1.92%)
Apr 27, 2005 37.30 37.30 35.91 35.95 670,600 -1.59(-4.24%)
Apr 26, 2005 37.80 38.13 37.38 37.54 535,700 -0.36(-0.95%)
Apr 25, 2005 38.09 38.30 37.56 37.90 586,600 +0.78(+2.10%)
Apr 22, 2005 36.70 38.00 36.40 37.12 970,400 +0.46(+1.25%)
Apr 21, 2005 35.90 36.85 35.42 36.66 512,800 +1.46(+4.15%)
Apr 20, 2005 36.21 36.70 35.19 35.20 586,000 -0.95(-2.63%)
Apr 19, 2005 35.65 36.40 35.62 36.15 682,300 +0.95(+2.70%)
Apr 18, 2005 35.00 35.47 33.80 35.20 1,117,300 +0.02(+0.06%)
Apr 15, 2005 36.38 36.38 34.70 35.18 730,200 -1.26(-3.46%)
Apr 14, 2005 37.15 37.50 36.29 36.44 714,400 -0.62(-1.67%)
Apr 13, 2005 38.75 38.80 37.00 37.06 833,100 -1.49(-3.87%)
Apr 12, 2005 39.35 39.39 37.97 38.55 784,900 +0.14(+0.36%)
Apr 11, 2005 38.48 38.66 37.86 38.41 715,700 -0.06(-0.16%)
Apr 08, 2005 38.95 39.01 38.40 38.47 595,400 -0.28(-0.72%)
Apr 07, 2005 39.60 39.68 38.24 38.75 825,600 -0.45(-1.15%)
Apr 06, 2005 39.48 39.48 38.74 39.20 1,103,200 -0.27(-0.68%)
Apr 05, 2005 40.00 40.20 39.29 39.47 506,300 -0.61(-1.52%)
Apr 04, 2005 40.15 40.48 39.61 40.08 707,300 +0.18(+0.45%)
Apr 01, 2005 39.30 39.99 39.16 39.90 622,000 +0.90(+2.31%)
Mar 31, 2005 38.75 39.25 38.64 39.00 704,500 +0.70(+1.83%)
Mar 30, 2005 38.03 38.37 37.40 38.30 802,200 +0.27(+0.71%)
Mar 29, 2005 38.70 39.40 37.94 38.03 597,100 -0.80(-2.06%)
Mar 28, 2005 38.60 39.10 38.50 38.83 679,400 +0.43(+1.12%)
Mar 24, 2005 39.10 39.60 38.23 38.40 718,500 -0.22(-0.57%)
Mar 23, 2005 38.95 39.31 38.18 38.62 975,900 -1.13(-2.84%)
Mar 22, 2005 39.81 40.80 39.47 39.75 703,300 -0.05(-0.13%)
Mar 21, 2005 40.18 40.20 39.46 39.80 546,000 -0.28(-0.70%)
Mar 18, 2005 40.20 40.32 39.80 40.08 779,200 +0.02(+0.05%)
Mar 17, 2005 39.95 40.40 39.85 40.06 989,500 +0.48(+1.21%)
Mar 16, 2005 39.68 40.45 39.10 39.58 795,200 -0.20(-0.50%)
Mar 15, 2005 40.26 40.33 39.50 39.78 792,700 -0.06(-0.15%)
Mar 14, 2005 39.90 40.10 39.22 39.84 894,100 +0.03(+0.08%)
Mar 11, 2005 39.59 40.52 39.51 39.81 655,000 +0.22(+0.56%)
Mar 10, 2005 40.69 40.69 38.81 39.59 1,837,300 -1.10(-2.70%)
Mar 09, 2005 41.94 42.27 40.64 40.69 1,137,600 -1.45(-3.44%)
Mar 08, 2005 42.15 42.57 41.80 42.14 1,208,700 +0.14(+0.33%)
Mar 07, 2005 41.90 42.18 41.00 42.00 1,196,800 +0.25(+0.60%)
Mar 04, 2005 41.75 42.05 40.98 41.75 967,000 +0.47(+1.14%)
Mar 03, 2005 41.20 41.44 40.64 41.28 1,176,800 +0.53(+1.30%)
Mar 02, 2005 40.02 40.78 39.86 40.75 1,321,000 +0.85(+2.13%)
Mar 01, 2005 40.78 40.99 39.57 39.90 1,453,800 -0.77(-1.89%)
Feb 28, 2005 41.45 41.56 39.72 40.67 1,729,300 +0.22(+0.54%)
Feb 25, 2005 39.22 40.65 39.15 40.45 1,524,900 +1.31(+3.35%)
Feb 24, 2005 39.02 39.24 38.72 39.14 792,800 +0.29(+0.75%)
Feb 23, 2005 39.00 39.30 38.73 38.85 1,005,900 +0.24(+0.62%)
Feb 22, 2005 38.12 39.50 38.06 38.61 1,795,900 +0.77(+2.03%)
Feb 18, 2005 37.41 38.16 37.39 37.84 802,800 +0.50(+1.34%)
Feb 17, 2005 37.90 37.95 37.28 37.34 1,210,000 -0.09(-0.24%)
Feb 16, 2005 36.40 37.50 36.38 37.43 1,253,700 +1.19(+3.28%)
Feb 15, 2005 36.60 36.63 36.03 36.24 655,800 -0.14(-0.38%)
Feb 14, 2005 36.80 36.80 36.27 36.38 725,100 +0.02(+0.06%)
Feb 11, 2005 36.31 36.53 35.93 36.36 1,107,100 +0.05(+0.14%)
Feb 10, 2005 36.00 36.47 35.77 36.31 1,142,300 +0.72(+2.02%)
Feb 09, 2005 35.50 36.12 35.09 35.59 1,120,300 +0.27(+0.76%)
Feb 08, 2005 35.07 35.55 34.93 35.32 951,700 +0.40(+1.15%)
Feb 07, 2005 35.45 35.45 34.84 34.92 1,942,400 +0.05(+0.14%)
Feb 04, 2005 35.00 35.09 34.71 34.87 1,202,600 -0.19(-0.54%)
Feb 03, 2005 36.18 36.18 35.02 35.06 1,635,700 -1.12(-3.10%)
Feb 02, 2005 36.42 36.48 35.75 36.18 1,280,600 -0.15(-0.41%)
Feb 01, 2005 36.50 36.54 36.02 36.33 913,600 +0.08(+0.22%)
Jan 31, 2005 35.75 37.10 35.21 36.25 1,388,900 +0.50(+1.40%)
Jan 28, 2005 36.55 36.55 35.70 35.75 1,126,900 -0.68(-1.87%)
Jan 27, 2005 36.06 36.80 36.02 36.43 2,831,600 +0.37(+1.03%)
Jan 26, 2005 37.07 37.26 35.40 36.06 7,721,000 -4.12(-10.25%)
Jan 25, 2005 40.00 40.21 39.65 40.18 375,500 +0.31(+0.78%)
Jan 24, 2005 39.90 40.15 39.70 39.87 307,400 +0.54(+1.37%)
Jan 21, 2005 39.51 39.93 39.24 39.33 314,400 -0.07(-0.18%)
Jan 20, 2005 38.75 39.41 38.18 39.40 483,800 +0.49(+1.26%)
Jan 19, 2005 39.50 39.70 38.85 38.91 388,600 -0.37(-0.94%)
Jan 18, 2005 40.85 40.85 38.75 39.28 1,018,700 +2.35(+6.36%)
Jan 14, 2005 36.90 37.10 36.61 36.93 232,300 +0.23(+0.63%)
Jan 13, 2005 36.22 36.72 36.00 36.70 328,700 +0.63(+1.75%)
Jan 12, 2005 35.28 36.20 34.92 36.07 260,800 +0.78(+2.21%)
Jan 11, 2005 35.43 35.63 35.06 35.29 101,000 -0.24(-0.68%)
Jan 10, 2005 34.80 36.00 34.80 35.53 254,900 +0.73(+2.10%)
Jan 07, 2005 35.30 35.40 34.48 34.80 259,200 -0.34(-0.97%)
Jan 06, 2005 34.96 35.65 34.76 35.14 400,800 +0.22(+0.63%)
Jan 05, 2005 35.55 35.66 34.46 34.92 308,500 -0.73(-2.05%)
Jan 04, 2005 36.05 36.55 35.61 35.65 250,300 -0.46(-1.27%)
Jan 03, 2005 37.81 37.81 35.80 36.11 255,500 -1.79(-4.72%)
Dec 31, 2004 37.77 38.13 37.61 37.90 121,900 +0.03(+0.08%)
Dec 30, 2004 38.10 38.53 37.72 37.87 74,700 -0.23(-0.60%)
Dec 29, 2004 37.95 38.20 37.67 38.10 133,700 +0.08(+0.21%)
Dec 28, 2004 37.36 38.09 37.36 38.02 100,700 +0.69(+1.85%)
Dec 27, 2004 38.26 38.26 37.32 37.33 171,600 -0.95(-2.48%)
Dec 23, 2004 37.90 38.52 37.90 38.28 125,900 +0.26(+0.68%)
Dec 22, 2004 39.00 39.11 37.64 38.02 244,400 -0.61(-1.58%)
Dec 21, 2004 37.50 38.75 37.49 38.63 651,000 +1.30(+3.48%)
Dec 20, 2004 37.01 37.43 36.87 37.33 405,000 +0.32(+0.86%)
Dec 17, 2004 36.95 37.50 36.83 37.01 543,700 +0.06(+0.16%)
Dec 16, 2004 37.52 37.52 36.94 36.95 240,800 -0.57(-1.52%)
Dec 15, 2004 36.80 37.52 36.60 37.52 414,000 +0.72(+1.96%)
Dec 14, 2004 36.50 36.88 36.36 36.80 330,200 +0.30(+0.82%)
Dec 13, 2004 36.40 36.55 36.32 36.50 290,800 +0.10(+0.27%)
Dec 10, 2004 36.80 36.82 36.22 36.40 289,800 -0.34(-0.93%)
Dec 09, 2004 36.80 37.05 36.45 36.74 303,900 +0.06(+0.16%)
Dec 08, 2004 36.20 36.84 35.60 36.68 259,100 +0.33(+0.91%)
Dec 07, 2004 37.37 37.50 36.24 36.35 383,100 -1.22(-3.25%)
Dec 06, 2004 38.06 38.18 37.15 37.57 288,500 -0.41(-1.08%)
Dec 03, 2004 37.55 38.20 37.55 37.98 247,200 -0.02(-0.05%)
Dec 02, 2004 39.14 39.14 36.78 38.00 469,400 -1.72(-4.33%)
Dec 01, 2004 40.26 40.58 39.30 39.72 412,400 -0.46(-1.14%)
Nov 30, 2004 40.53 41.24 40.14 40.18 373,400 -0.85(-2.07%)
Nov 29, 2004 41.01 41.32 40.47 41.03 268,700 +0.12(+0.29%)
Nov 26, 2004 40.25 41.45 40.25 40.91 108,300 +0.76(+1.89%)
Nov 24, 2004 39.50 40.32 39.06 40.15 215,600 +0.83(+2.11%)
Nov 23, 2004 38.70 39.40 38.55 39.32 274,300 +0.65(+1.68%)
Nov 22, 2004 37.95 38.70 37.88 38.67 320,100 +0.80(+2.11%)
Nov 19, 2004 37.71 38.02 37.65 37.87 361,700 +0.17(+0.45%)
Nov 18, 2004 37.95 38.01 37.60 37.70 302,600 -0.04(-0.11%)
Nov 17, 2004 37.88 38.22 37.68 37.74 212,300 +0.11(+0.29%)
Nov 16, 2004 37.42 38.21 37.42 37.63 255,600 -0.04(-0.11%)
Nov 15, 2004 38.30 38.30 37.05 37.67 139,800 -0.62(-1.62%)
Nov 12, 2004 37.90 38.47 37.70 38.29 221,100 +0.58(+1.54%)
Nov 11, 2004 37.80 37.88 37.45 37.71 174,700 +0.01(+0.03%)
Nov 10, 2004 37.10 38.23 37.00 37.70 299,200 +0.70(+1.89%)
Nov 09, 2004 36.81 37.28 36.60 37.00 275,500 +0.20(+0.54%)
Nov 08, 2004 37.25 37.61 36.73 36.80 296,700 -0.45(-1.21%)
Nov 05, 2004 37.60 37.83 36.92 37.25 299,800 +0.25(+0.68%)
Nov 04, 2004 38.00 38.01 36.22 37.00 545,800 +1.40(+3.93%)
Nov 03, 2004 35.45 36.15 35.22 35.60 362,900 +0.89(+2.56%)
Nov 02, 2004 35.85 35.90 34.64 34.71 219,500 -1.24(-3.45%)
Nov 01, 2004 36.25 36.38 35.25 35.95 292,100 +0.07(+0.20%)
Oct 29, 2004 35.27 36.00 35.26 35.88 163,700 +0.55(+1.56%)
Oct 28, 2004 35.70 35.92 35.01 35.33 218,500 -0.37(-1.04%)
Oct 27, 2004 36.70 37.04 35.58 35.70 305,500 -0.80(-2.19%)
Oct 26, 2004 35.95 36.70 35.60 36.50 272,900 +0.62(+1.73%)
Oct 25, 2004 35.25 36.27 35.19 35.88 215,100 +0.58(+1.64%)
Oct 22, 2004 35.30 36.20 35.25 35.30 182,400 -0.14(-0.40%)
Oct 21, 2004 34.90 35.54 34.77 35.44 110,600 +0.52(+1.49%)
Oct 20, 2004 34.20 35.08 34.20 34.92 232,100 +0.62(+1.81%)
Oct 19, 2004 34.31 34.82 34.15 34.30 166,500 -0.01(-0.03%)
Oct 18, 2004 34.47 34.90 34.27 34.31 158,600 -0.41(-1.18%)
Oct 15, 2004 34.15 34.94 33.92 34.72 253,500 +0.65(+1.91%)
Oct 14, 2004 33.86 34.50 33.86 34.07 169,400 +0.36(+1.07%)
Oct 13, 2004 35.00 35.00 33.60 33.71 227,400 -1.16(-3.33%)
Oct 12, 2004 35.05 35.49 34.85 34.87 178,400 -0.23(-0.66%)
Oct 11, 2004 35.20 35.30 34.27 35.10 213,700 -0.01(-0.03%)
Oct 08, 2004 35.40 35.77 35.05 35.11 190,100 -0.39(-1.10%)
Oct 07, 2004 36.09 36.50 35.18 35.50 293,200 -0.69(-1.91%)
Oct 06, 2004 35.73 36.25 35.63 36.19 144,000 +0.66(+1.86%)
Oct 05, 2004 35.29 35.79 35.29 35.53 114,500 +0.48(+1.37%)
Oct 04, 2004 35.00 35.24 34.80 35.05 201,200 +0.12(+0.34%)
Oct 01, 2004 35.14 35.40 34.84 34.93 313,500 -0.01(-0.03%)
Sep 30, 2004 34.95 35.25 34.77 34.94 224,700 +0.08(+0.23%)
Sep 29, 2004 35.05 35.14 34.55 34.86 224,700 -0.14(-0.40%)
Sep 28, 2004 34.63 35.24 34.63 35.00 270,400 +0.51(+1.48%)
Sep 27, 2004 34.58 35.00 34.16 34.49 156,700 -0.29(-0.83%)
Sep 24, 2004 34.70 35.15 34.70 34.78 126,900 -0.01(-0.03%)
Sep 23, 2004 34.15 34.79 34.00 34.79 228,000 +0.64(+1.87%)
Sep 22, 2004 34.60 34.60 34.13 34.15 231,100 -0.70(-2.01%)
Sep 21, 2004 33.90 34.93 33.86 34.85 223,700 +1.12(+3.32%)
Sep 20, 2004 33.53 34.05 33.53 33.73 136,200 +0.20(+0.60%)
Sep 17, 2004 33.45 33.85 33.04 33.53 264,800 +0.48(+1.45%)
Sep 16, 2004 33.40 33.42 33.05 33.05 249,100 -0.13(-0.39%)
Sep 15, 2004 33.21 33.54 33.10 33.18 311,800 +0.01(+0.03%)
Sep 14, 2004 33.25 33.60 32.96 33.17 252,800 -0.08(-0.24%)
Sep 13, 2004 33.00 33.60 33.00 33.25 190,900 +0.17(+0.51%)
Sep 10, 2004 33.08 33.20 32.85 33.08 274,900 +0.00(+0.00%)
Sep 09, 2004 32.00 33.39 32.00 33.08 305,900 +1.02(+3.18%)
Sep 08, 2004 32.05 32.25 31.84 32.06 227,900 +0.02(+0.06%)
Sep 07, 2004 31.70 32.06 31.34 32.04 316,300 +0.39(+1.23%)
Sep 03, 2004 31.50 31.70 31.30 31.65 186,300 +0.10(+0.32%)
Sep 02, 2004 31.05 31.60 30.91 31.55 259,800 +0.68(+2.20%)
Sep 01, 2004 29.93 30.95 29.83 30.87 325,200 +0.94(+3.14%)
Aug 31, 2004 30.10 30.35 29.90 29.93 206,400 -0.22(-0.73%)
Aug 30, 2004 30.42 30.70 29.99 30.15 139,400 -0.30(-0.99%)
Aug 27, 2004 29.85 30.48 29.85 30.45 168,000 +0.50(+1.67%)
Aug 26, 2004 30.00 30.06 29.51 29.95 129,700 +0.05(+0.17%)
Aug 25, 2004 29.75 30.17 29.75 29.90 139,600 +0.21(+0.71%)
Aug 24, 2004 29.90 29.94 29.51 29.69 351,500 -0.09(-0.30%)
Aug 23, 2004 30.28 30.28 29.57 29.78 366,400 -0.50(-1.65%)
Aug 20, 2004 30.25 30.50 30.18 30.28 251,700 +0.26(+0.87%)
Aug 19, 2004 29.89 30.17 29.79 30.02 173,800 +0.13(+0.43%)
Aug 18, 2004 29.40 29.94 29.40 29.89 211,400 +0.44(+1.49%)
Aug 17, 2004 30.34 30.36 29.20 29.45 244,400 -0.89(-2.93%)
Aug 16, 2004 30.18 30.73 30.10 30.34 298,900 +0.36(+1.20%)
Aug 13, 2004 29.79 30.44 29.79 29.98 182,100 +0.44(+1.49%)
Aug 12, 2004 30.15 30.53 29.50 29.54 290,800 -0.71(-2.35%)
Aug 11, 2004 30.14 30.25 29.94 30.25 541,700 +0.11(+0.36%)
Aug 10, 2004 30.32 30.58 30.07 30.14 307,900 -0.16(-0.53%)
Aug 09, 2004 29.71 30.88 29.71 30.30 315,800 +0.60(+2.02%)
Aug 06, 2004 30.30 30.30 29.65 29.70 345,200 -0.82(-2.69%)
Aug 05, 2004 31.82 32.10 30.30 30.52 414,000 -1.40(-4.39%)
Aug 04, 2004 33.15 33.15 31.73 31.92 193,200 -0.84(-2.56%)
Aug 03, 2004 32.35 33.12 32.32 32.76 168,400 +0.36(+1.11%)
Aug 02, 2004 32.40 32.78 31.93 32.40 208,800 -0.13(-0.40%)
Jul 30, 2004 32.28 32.90 32.28 32.53 158,000 +0.25(+0.77%)
Jul 29, 2004 32.20 32.30 31.93 32.28 167,800 +0.18(+0.56%)
Jul 28, 2004 31.54 32.24 31.45 32.10 234,900 +0.56(+1.78%)
Jul 27, 2004 31.24 31.57 31.24 31.54 192,200 +0.31(+0.99%)
Jul 26, 2004 31.80 31.97 31.05 31.23 241,500 -0.67(-2.10%)
Jul 23, 2004 31.90 32.08 31.74 31.90 259,000 -0.05(-0.16%)
Jul 22, 2004 31.87 32.43 31.70 31.95 315,000 -0.02(-0.06%)
Jul 21, 2004 31.60 32.23 31.50 31.97 538,500 +0.58(+1.85%)
Jul 20, 2004 31.67 31.67 31.12 31.39 465,600 -0.27(-0.85%)
Jul 19, 2004 31.80 32.07 31.59 31.66 206,400 -0.29(-0.91%)
Jul 16, 2004 31.80 32.26 31.80 31.95 306,800 +0.10(+0.31%)
Jul 15, 2004 31.89 32.00 31.70 31.85 138,800 -0.04(-0.13%)
Jul 14, 2004 31.84 32.09 31.80 31.89 186,900 -0.09(-0.28%)
Jul 13, 2004 31.60 32.00 31.30 31.98 253,900 +0.45(+1.43%)
Jul 12, 2004 31.45 31.80 31.30 31.53 198,400 -0.06(-0.19%)
Jul 09, 2004 31.15 31.76 30.85 31.59 180,500 +0.54(+1.74%)
Jul 08, 2004 31.51 31.73 31.01 31.05 338,800 -0.45(-1.43%)
Jul 07, 2004 31.00 31.63 30.85 31.50 315,400 +0.50(+1.61%)
Jul 06, 2004 30.28 31.20 30.28 31.00 276,000 +0.52(+1.71%)
Jul 02, 2004 30.30 30.88 30.22 30.48 162,700 +0.24(+0.79%)
Jul 01, 2004 30.20 30.52 30.10 30.24 269,400 +0.01(+0.03%)
Jun 30, 2004 29.66 30.25 29.66 30.23 245,400 +0.49(+1.65%)
Jun 29, 2004 29.06 29.74 29.02 29.74 232,400 +0.58(+1.99%)
Jun 28, 2004 29.52 29.52 28.86 29.16 207,600 -0.44(-1.49%)
Jun 25, 2004 28.91 29.60 28.91 29.60 317,300 +0.59(+2.03%)
Jun 24, 2004 28.88 29.25 28.70 29.01 137,500 -0.04(-0.14%)
Jun 23, 2004 28.25 29.15 28.24 29.05 234,900 +0.74(+2.61%)
Jun 22, 2004 28.30 28.48 28.01 28.31 337,300 -0.15(-0.53%)
Jun 21, 2004 28.35 28.70 28.00 28.46 332,800 +0.16(+0.57%)
Jun 18, 2004 28.58 28.58 28.00 28.30 346,800 -0.28(-0.98%)
Jun 17, 2004 28.55 28.80 28.32 28.58 165,900 -0.09(-0.31%)
Jun 16, 2004 28.65 29.00 28.58 28.67 202,700 +0.11(+0.39%)
Jun 15, 2004 27.95 28.56 27.85 28.56 206,800 +0.71(+2.55%)
Jun 14, 2004 28.02 28.02 27.62 27.85 366,400 -0.17(-0.61%)
Jun 10, 2004 27.70 28.02 27.59 28.02 178,100 +0.40(+1.45%)
Jun 09, 2004 27.79 27.80 27.44 27.62 132,600 -0.27(-0.97%)
Jun 08, 2004 27.67 28.03 27.55 27.89 116,100 +0.06(+0.22%)
Jun 07, 2004 27.40 27.86 27.18 27.83 147,100 +0.46(+1.68%)
Jun 04, 2004 27.73 27.76 27.09 27.37 252,600 -0.36(-1.30%)
Jun 03, 2004 28.60 28.86 27.67 27.73 218,200 -0.72(-2.53%)
Jun 02, 2004 29.18 29.50 28.45 28.45 255,500 -0.74(-2.54%)
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.