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

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2011 59.13 59.65 58.66 59.12 18,792,860 +0.26(+0.45%)
Aug 30, 2011 58.60 59.20 57.86 58.86 15,385,232 -0.20(-0.34%)
Aug 29, 2011 58.78 59.07 57.77 59.06 16,258,609 +1.13(+1.95%)
Aug 26, 2011 56.77 58.23 55.84 57.93 15,409,044 +0.53(+0.93%)
Aug 25, 2011 58.65 58.93 57.00 57.40 16,404,934 -0.98(-1.67%)
Aug 24, 2011 57.92 58.47 57.46 58.37 12,777,143 +0.16(+0.27%)
Aug 23, 2011 56.18 58.25 55.90 58.22 20,565,466 +2.41(+4.32%)
Aug 22, 2011 57.75 57.75 55.60 55.81 16,840,374 +0.01(+0.01%)
Aug 19, 2011 55.08 57.04 55.08 55.80 22,491,340 +0.03(+0.05%)
Aug 18, 2011 56.91 57.05 54.88 55.77 25,214,886 -2.66(-4.55%)
Aug 17, 2011 58.86 59.27 58.08 58.43 14,076,630 +0.19(+0.33%)
Aug 16, 2011 58.15 58.91 57.65 58.23 16,587,796 -0.57(-0.97%)
Aug 15, 2011 57.56 58.88 57.43 58.80 19,981,520 +1.92(+3.38%)
Aug 12, 2011 56.75 57.59 56.32 56.88 22,524,116 +1.06(+1.90%)
Aug 11, 2011 54.63 56.45 53.87 55.82 51,766,560 +2.08(+3.86%)
Aug 10, 2011 55.01 55.69 53.25 53.74 30,472,068 -1.68(-3.03%)
Aug 09, 2011 55.94 55.61 51.80 55.42 35,411,800 +1.87(+3.49%)
Aug 08, 2011 55.94 56.84 53.26 53.55 38,885,464 -4.37(-7.54%)
Aug 05, 2011 58.17 58.95 55.67 57.92 29,654,394 +0.46(+0.80%)
Aug 04, 2011 59.80 59.92 57.27 57.46 34,617,188 -3.51(-5.76%)
Aug 03, 2011 61.43 61.56 59.85 60.98 20,269,174 -0.41(-0.67%)
Aug 02, 2011 62.14 62.72 61.37 61.39 17,534,918 -1.15(-1.83%)
Aug 01, 2011 62.95 62.98 61.66 62.53 15,688,642 +0.81(+1.31%)
Jul 29, 2011 61.55 62.44 61.16 61.72 16,345,148 -0.60(-0.96%)
Jul 28, 2011 62.39 62.81 61.97 62.32 11,215,862 -0.36(-0.57%)
Jul 27, 2011 63.47 63.49 62.58 62.68 12,491,210 -1.15(-1.80%)
Jul 26, 2011 64.03 64.36 63.69 63.83 8,198,327 -0.31(-0.49%)
Jul 25, 2011 63.82 64.68 63.76 64.14 10,590,777 -0.52(-0.80%)
Jul 22, 2011 64.78 64.87 64.57 64.66 9,126,707 -0.27(-0.42%)
Jul 21, 2011 64.01 65.12 63.94 64.93 14,023,598 +1.38(+2.18%)
Jul 20, 2011 63.79 63.88 63.42 63.55 8,501,812 -0.23(-0.35%)
Jul 19, 2011 63.19 63.97 63.19 63.78 11,775,853 +0.74(+1.18%)
Jul 18, 2011 62.65 63.20 62.37 63.03 11,714,204 +0.02(+0.04%)
Jul 15, 2011 62.71 63.08 62.39 63.01 17,124,042 +0.90(+1.45%)
Jul 14, 2011 62.72 63.17 62.05 62.11 12,267,908 -0.25(-0.40%)
Jul 13, 2011 62.15 63.26 62.14 62.36 11,579,512 +0.42(+0.67%)
Jul 12, 2011 61.71 62.87 61.71 61.94 15,433,940 -0.01(-0.02%)
Jul 11, 2011 61.97 62.09 61.56 61.95 11,755,308 -0.88(-1.40%)
Jul 08, 2011 62.57 62.90 62.35 62.83 10,675,810 -0.42(-0.66%)
Jul 07, 2011 62.95 63.44 62.78 63.25 13,276,484 +0.90(+1.44%)
Jul 06, 2011 62.20 62.44 62.05 62.35 10,438,479 -0.02(-0.04%)
Jul 05, 2011 61.78 62.76 61.78 62.38 12,457,718 +0.61(+0.99%)
Jul 01, 2011 60.95 61.82 60.53 61.77 11,088,483 +0.74(+1.22%)
Jun 30, 2011 60.40 61.08 60.10 61.02 12,972,518 +0.93(+1.54%)
Jun 29, 2011 59.75 60.35 59.28 60.10 12,871,473 +0.55(+0.93%)
Jun 28, 2011 59.06 59.69 58.92 59.55 10,303,333 +0.86(+1.47%)
Jun 27, 2011 58.12 59.12 58.12 58.69 12,015,502 +0.59(+1.02%)
Jun 24, 2011 59.07 59.18 58.04 58.09 13,537,003 -0.87(-1.47%)
Jun 23, 2011 58.69 59.07 57.56 58.96 22,007,698 -1.01(-1.69%)
Jun 22, 2011 60.09 60.80 59.93 59.97 11,115,921 -0.31(-0.51%)
Jun 21, 2011 59.66 60.51 59.53 60.28 14,323,697 +1.00(+1.68%)
Jun 20, 2011 58.98 59.31 58.95 59.28 10,831,387 +0.44(+0.75%)
Jun 17, 2011 59.47 59.84 58.58 58.85 20,285,728 -0.15(-0.26%)
Jun 16, 2011 58.19 59.14 58.04 59.00 13,121,845 +0.61(+1.04%)
Jun 15, 2011 58.86 59.28 57.98 58.39 16,288,958 -1.30(-2.18%)
Jun 14, 2011 59.35 60.10 59.27 59.69 12,392,283 +0.99(+1.69%)
Jun 13, 2011 59.36 59.64 58.19 58.70 13,480,758 -0.44(-0.74%)
Jun 10, 2011 59.90 59.93 58.73 59.14 15,359,182 -0.93(-1.54%)
Jun 09, 2011 59.64 60.45 59.53 60.07 9,664,711 +0.76(+1.28%)
Jun 08, 2011 59.05 59.84 59.04 59.31 11,689,251 +0.28(+0.48%)
Jun 07, 2011 59.47 59.88 58.97 59.02 11,535,095 -0.12(-0.21%)
Jun 06, 2011 59.87 60.12 58.92 59.15 11,796,238 -0.78(-1.31%)
Jun 03, 2011 59.18 60.34 59.08 59.93 12,963,505 -0.75(-1.24%)
May 24, 2011 60.44 61.35 60.44 60.69 11,460,500 +0.53(+0.89%)
May 23, 2011 60.01 60.47 59.75 60.15 12,621,942 -0.71(-1.17%)
May 20, 2011 61.44 61.60 60.39 60.86 14,776,287 -0.77(-1.25%)
May 19, 2011 61.53 62.03 61.08 61.63 12,542,034 +0.60(+0.98%)
May 18, 2011 59.88 61.39 59.44 61.04 13,812,046 +1.45(+2.44%)
May 17, 2011 59.52 60.04 59.11 59.58 14,790,765 -0.27(-0.46%)
May 16, 2011 60.08 60.82 59.71 59.85 11,480,171 -0.44(-0.72%)
May 13, 2011 60.91 60.94 59.63 60.29 15,231,018 -0.22(-0.36%)
May 12, 2011 59.84 60.84 59.12 60.51 17,691,702 +0.29(+0.49%)
May 11, 2011 60.81 60.92 59.62 60.21 17,296,978 -1.24(-2.01%)
May 10, 2011 61.43 61.80 60.80 61.45 10,925,966 +0.16(+0.26%)
May 09, 2011 60.80 61.74 60.65 61.29 12,089,139 +0.71(+1.18%)
May 06, 2011 60.85 61.50 60.06 60.58 16,208,090 +0.15(+0.25%)
May 05, 2011 60.86 61.31 59.54 60.43 20,366,326 -1.21(-1.97%)
May 04, 2011 62.43 62.43 61.06 61.64 15,106,623 -0.88(-1.40%)
May 03, 2011 63.35 63.50 61.94 62.52 13,512,579 -1.18(-1.86%)
May 02, 2011 63.54 63.78 63.36 63.70 11,126,716 -0.74(-1.15%)
Apr 29, 2011 63.88 64.54 63.46 64.44 11,472,863 +0.37(+0.58%)
Apr 28, 2011 64.23 64.24 63.64 64.07 10,092,349 -0.09(-0.15%)
Apr 27, 2011 64.25 64.28 63.33 64.16 10,195,041 +0.13(+0.20%)
Apr 26, 2011 63.51 64.08 63.10 64.03 9,054,578 +0.78(+1.24%)
Apr 25, 2011 63.15 63.30 62.82 63.25 6,787,248 -0.42(-0.66%)
Apr 21, 2011 63.74 63.74 63.29 63.67 8,385,434 +0.19(+0.30%)
Apr 20, 2011 63.42 63.79 63.01 63.48 11,341,266 +1.42(+2.29%)
Apr 19, 2011 61.53 62.33 61.40 62.06 8,484,258 +0.53(+0.86%)
Apr 18, 2011 61.80 61.82 60.67 61.53 12,225,612 -1.02(-1.64%)
Apr 15, 2011 62.13 62.71 61.44 62.56 15,066,635 +0.80(+1.30%)
Apr 14, 2011 60.84 62.00 60.73 61.76 12,035,070 +0.63(+1.03%)
Apr 13, 2011 61.72 61.91 60.85 61.13 12,302,040 -0.22(-0.36%)
Apr 12, 2011 62.69 62.83 60.93 61.34 21,762,994 -2.12(-3.34%)
Apr 11, 2011 64.62 64.71 63.34 63.46 11,210,588 -1.11(-1.71%)
Apr 08, 2011 64.39 64.74 64.26 64.57 11,437,502 +0.42(+0.66%)
Apr 07, 2011 64.19 64.24 63.30 64.15 11,917,817 +0.16(+0.26%)
Apr 06, 2011 64.67 64.74 63.85 63.98 11,709,890 -0.39(-0.61%)
Apr 05, 2011 63.74 64.65 63.73 64.38 11,115,017 +0.65(+1.02%)
Apr 04, 2011 63.90 63.93 63.51 63.73 8,094,081 -0.05(-0.08%)
Apr 01, 2011 63.76 64.05 63.30 63.78 11,037,330 +0.49(+0.77%)
Mar 31, 2011 64.36 64.56 63.21 63.29 14,297,330 -0.31(-0.48%)
Mar 30, 2011 63.60 63.60 63.60 63.60 13,431,430 +0.38(+0.60%)
Mar 29, 2011 62.44 63.29 62.13 63.22 11,833,966 +0.78(+1.25%)
Mar 28, 2011 62.65 63.06 62.44 62.44 10,231,473 -0.44(-0.69%)
Mar 25, 2011 62.25 63.01 62.05 62.88 15,262,002 +0.82(+1.33%)
Mar 24, 2011 62.34 62.37 61.79 62.05 11,888,348 -0.06(-0.09%)
Mar 23, 2011 61.67 62.37 61.50 62.11 11,569,309 +0.15(+0.24%)
Mar 22, 2011 62.04 62.38 61.90 61.96 13,605,872 +0.02(+0.04%)
Mar 21, 2011 61.76 61.94 61.69 61.94 14,922,060 +1.41(+2.32%)
Mar 18, 2011 60.87 61.22 60.27 60.53 19,320,994 +0.33(+0.55%)
Mar 17, 2011 59.40 60.40 59.12 60.20 16,959,744 +1.61(+2.74%)
Mar 16, 2011 59.85 60.10 58.08 58.59 25,145,088 -1.01(-1.70%)
Mar 15, 2011 59.12 60.06 58.96 59.61 21,497,986 +0.25(+0.43%)
Mar 14, 2011 58.39 59.47 58.31 59.35 12,496,727 +0.51(+0.87%)
Mar 11, 2011 57.76 59.32 57.47 58.84 11,675,885 +0.50(+0.86%)
Mar 10, 2011 59.75 59.75 57.88 58.34 21,321,778 -1.80(-3.00%)
Mar 09, 2011 60.76 61.05 60.00 60.14 12,064,627 -0.96(-1.57%)
Mar 08, 2011 60.89 61.26 59.74 61.10 15,142,578 +0.45(+0.74%)
Mar 07, 2011 61.31 61.69 60.66 60.66 13,968,825 -0.44(-0.71%)
Mar 04, 2011 61.31 61.70 60.35 61.09 16,736,097 +0.05(+0.08%)
Mar 03, 2011 61.14 61.57 60.84 61.04 12,806,906 +0.20(+0.33%)
Mar 02, 2011 60.68 61.22 60.17 60.84 14,155,569 +0.25(+0.42%)
Mar 01, 2011 61.28 61.82 60.55 60.59 20,837,072 -0.50(-0.82%)
Feb 28, 2011 60.23 61.20 60.17 61.09 17,339,156 +0.97(+1.62%)
Feb 25, 2011 59.89 60.43 59.68 60.12 14,476,153 +0.04(+0.07%)
Feb 24, 2011 60.70 60.90 59.80 60.08 27,973,654 -0.14(-0.23%)
Feb 23, 2011 59.19 61.20 59.19 60.22 29,125,254 +1.15(+1.94%)
Feb 22, 2011 58.43 60.13 58.43 59.07 26,701,530 +0.94(+1.62%)
Feb 18, 2011 57.36 58.18 57.13 58.13 15,047,550 +0.91(+1.60%)
Feb 17, 2011 56.86 57.32 56.77 57.22 11,236,794 +0.30(+0.53%)
Feb 16, 2011 56.95 57.13 56.57 56.92 11,528,834 +0.19(+0.33%)
Feb 15, 2011 56.87 57.03 56.33 56.73 12,952,330 -0.36(-0.63%)
Feb 14, 2011 56.23 57.21 56.23 57.09 11,892,699 +0.72(+1.27%)
Feb 11, 2011 56.16 56.80 56.04 56.37 12,536,499 -0.15(-0.26%)
Feb 10, 2011 56.04 56.68 55.95 56.51 12,472,712 +0.27(+0.48%)
Feb 09, 2011 57.12 56.91 55.93 56.25 14,115,922 -0.88(-1.53%)
Feb 08, 2011 57.20 57.27 56.75 57.12 9,771,326 +0.05(+0.08%)
Feb 07, 2011 56.85 57.41 56.84 57.08 17,554,294 +0.32(+0.57%)
Feb 04, 2011 56.65 56.88 56.41 56.75 18,016,890 +0.25(+0.43%)
Feb 03, 2011 56.44 56.95 55.97 56.51 17,976,454 +0.12(+0.22%)
Feb 02, 2011 55.74 56.60 55.74 56.39 11,311,143 +0.15(+0.27%)
Feb 01, 2011 55.89 56.39 55.62 56.23 17,027,374 +0.75(+1.36%)
Jan 31, 2011 54.85 55.63 54.57 55.48 19,108,900 +0.91(+1.67%)
Jan 28, 2011 55.22 55.43 54.31 54.57 21,282,688 -0.81(-1.46%)
Jan 27, 2011 55.26 55.50 55.11 55.37 10,783,525 +0.06(+0.12%)
Jan 26, 2011 55.16 55.50 54.69 55.31 15,121,233 +0.33(+0.60%)
Jan 25, 2011 54.81 55.19 54.56 54.98 12,703,932 -0.08(-0.15%)
Jan 24, 2011 54.87 55.25 54.74 55.07 12,467,459 +0.26(+0.47%)
Jan 21, 2011 54.57 54.90 54.41 54.81 12,719,603 +0.63(+1.15%)
Jan 20, 2011 53.85 54.27 53.52 54.18 11,148,806 -0.15(-0.28%)
Jan 19, 2011 54.72 54.77 54.11 54.33 10,378,382 -0.22(-0.41%)
Jan 18, 2011 54.32 54.79 54.31 54.56 13,231,853 +0.30(+0.56%)
Jan 14, 2011 53.84 54.28 53.66 54.25 9,519,968 +0.38(+0.71%)
Jan 13, 2011 53.77 54.12 53.64 53.87 9,790,459 -0.16(-0.29%)
Jan 12, 2011 53.98 54.26 53.88 54.03 13,423,980 +0.36(+0.68%)
Jan 11, 2011 53.11 53.76 53.07 53.67 13,410,959 +0.83(+1.57%)
Jan 10, 2011 53.15 53.28 52.67 52.84 11,728,081 -0.46(-0.86%)
Jan 07, 2011 53.17 53.36 52.76 53.29 10,865,840 +0.16(+0.30%)
Jan 06, 2011 53.63 53.67 52.76 53.14 10,652,611 -0.30(-0.57%)
Jan 05, 2011 53.14 53.81 52.89 53.44 11,395,163 -0.09(-0.17%)
Jan 04, 2011 53.93 54.05 53.31 53.53 14,567,692 -0.20(-0.37%)
Jan 03, 2011 53.57 53.99 53.36 53.73 13,350,233 +0.40(+0.76%)
Dec 31, 2010 53.52 53.65 53.18 53.33 8,816,885 -0.20(-0.38%)
Dec 30, 2010 53.37 53.73 53.27 53.53 7,112,749 +0.13(+0.25%)
Dec 29, 2010 53.50 54.00 53.39 53.40 9,073,625 +0.11(+0.20%)
Dec 28, 2010 52.79 53.43 52.67 53.29 8,670,082 +0.63(+1.19%)
Dec 27, 2010 52.89 52.95 52.62 52.67 5,369,663 -0.33(-0.62%)
Dec 23, 2010 52.53 53.12 52.49 53.00 8,730,840 +0.46(+0.88%)
Dec 22, 2010 52.38 52.58 52.20 52.53 7,293,140 +0.39(+0.74%)
Dec 21, 2010 52.21 52.49 51.99 52.15 10,208,049 +0.25(+0.48%)
Dec 20, 2010 51.99 52.37 51.76 51.90 13,742,208 +0.18(+0.35%)
Dec 17, 2010 51.93 51.99 51.48 51.72 18,535,534 -0.33(-0.64%)
Dec 16, 2010 51.48 52.14 51.34 52.05 13,340,497 +0.61(+1.19%)
Dec 15, 2010 51.44 51.80 51.39 51.44 13,018,909 -0.22(-0.42%)
Dec 14, 2010 51.77 51.99 51.51 51.65 12,547,689 +0.01(+0.01%)
Dec 13, 2010 51.27 51.99 51.14 51.65 16,957,372 +0.78(+1.54%)
Dec 10, 2010 50.82 50.89 50.40 50.86 12,673,278 +0.22(+0.44%)
Dec 09, 2010 50.72 50.83 50.17 50.64 13,819,596 +0.30(+0.59%)
Dec 08, 2010 50.56 50.73 50.04 50.34 11,839,208 -0.09(-0.19%)
Dec 07, 2010 50.21 50.63 50.09 50.44 21,487,006 +0.78(+1.58%)
Dec 06, 2010 49.55 49.80 49.38 49.65 8,864,218 +0.04(+0.08%)
Dec 03, 2010 49.38 49.68 49.30 49.61 11,511,019 +0.23(+0.46%)
Dec 02, 2010 48.33 49.48 48.23 49.38 18,477,812 +1.05(+2.18%)
Dec 01, 2010 48.01 48.64 47.78 48.33 18,169,650 +1.01(+2.14%)
Nov 30, 2010 47.13 47.70 47.03 47.32 17,744,466 -0.42(-0.88%)
Nov 29, 2010 47.51 47.95 46.99 47.74 15,519,516 -0.21(-0.44%)
Nov 26, 2010 48.18 48.26 47.80 47.95 4,773,287 -0.51(-1.06%)
Nov 24, 2010 48.01 48.47 48.47 48.47 13,776,016 +0.69(+1.44%)
Nov 23, 2010 48.20 48.22 47.43 47.78 16,266,660 -0.99(-2.04%)
Nov 22, 2010 48.78 48.85 47.95 48.77 11,625,895 -0.29(-0.58%)
Nov 19, 2010 48.91 49.07 48.40 49.06 13,913,657 +0.07(+0.14%)
Nov 18, 2010 48.53 49.08 48.48 48.99 12,986,856 +0.79(+1.65%)
Nov 17, 2010 48.16 48.58 47.98 48.19 13,428,379 -0.01(-0.02%)
Nov 16, 2010 48.83 48.85 47.88 48.20 20,735,796 -1.50(-3.02%)
Nov 15, 2010 49.69 49.82 49.16 49.71 15,965,848 +0.19(+0.39%)
Nov 12, 2010 49.53 49.61 49.00 49.51 18,255,890 -0.38(-0.76%)
Nov 11, 2010 49.26 49.95 49.26 49.89 19,493,862 +0.53(+1.08%)
Nov 10, 2010 48.55 49.39 48.25 49.36 20,346,622 +0.93(+1.93%)
Nov 09, 2010 48.63 48.83 48.16 48.43 23,459,844 -0.54(-1.11%)
Nov 08, 2010 49.04 49.26 48.56 48.97 20,360,076 -0.28(-0.56%)
Nov 05, 2010 49.09 49.45 48.71 49.25 25,052,420 -0.09(-0.19%)
Nov 04, 2010 48.77 49.44 48.61 49.34 28,118,434 +1.41(+2.95%)
Nov 03, 2010 47.90 48.17 47.47 47.93 17,327,798 +0.32(+0.67%)
Nov 02, 2010 47.73 47.78 47.36 47.61 16,428,020 +0.41(+0.86%)
Nov 01, 2010 48.19 48.73 46.99 47.20 22,052,836 -0.67(-1.39%)
Oct 29, 2010 48.04 48.23 47.51 47.87 21,505,452 -1.07(-2.18%)
Oct 28, 2010 49.42 49.64 48.74 48.94 14,707,469 +0.08(+0.15%)
Oct 27, 2010 49.05 49.05 48.27 48.86 16,490,608 -0.32(-0.66%)
Oct 25, 2010 49.34 49.72 49.11 49.18 11,639,281 +0.19(+0.38%)
Oct 22, 2010 49.14 49.14 48.78 49.00 9,584,938 +0.17(+0.36%)
Oct 21, 2010 48.98 49.26 48.33 48.83 16,442,829 +0.13(+0.27%)
Oct 20, 2010 48.18 48.98 48.06 48.69 15,244,321 +0.71(+1.49%)
Oct 19, 2010 48.32 48.49 47.60 47.98 16,315,780 -0.98(-2.00%)
Oct 18, 2010 48.38 49.13 48.33 48.96 13,483,573 +0.50(+1.04%)
Oct 15, 2010 48.91 48.99 48.17 48.45 16,410,261 -0.17(-0.35%)
Oct 14, 2010 48.48 48.63 48.08 48.62 11,604,235 +0.13(+0.27%)
Oct 13, 2010 48.36 48.74 48.02 48.49 20,097,056 -0.10(-0.20%)
Oct 12, 2010 48.31 48.78 47.89 48.59 14,719,114 +0.08(+0.16%)
Oct 11, 2010 48.59 48.68 48.30 48.51 8,271,669 -0.13(-0.27%)
Oct 08, 2010 48.65 48.74 48.07 48.65 11,884,392 +0.24(+0.50%)
Oct 07, 2010 48.92 48.97 48.07 48.40 9,542 -0.21(-0.44%)
Oct 06, 2010 48.27 48.85 48.22 48.62 14,938,558 +0.29(+0.60%)
Oct 05, 2010 47.63 48.39 47.49 48.33 38,900 +1.21(+2.56%)
Oct 04, 2010 47.46 47.60 46.76 47.12 13,127,617 -0.37(-0.78%)
Oct 01, 2010 47.49 47.73 47.22 47.49 16,523,981 +0.52(+1.11%)
Sep 30, 2010 46.97 47.63 46.55 46.97 96,245 -0.13(-0.28%)
Sep 29, 2010 46.79 47.35 46.65 47.10 9,949 +0.23(+0.49%)
Sep 28, 2010 46.62 47.06 46.12 46.87 12,517 +0.46(+1.00%)
Sep 27, 2010 46.54 46.72 46.40 46.41 14,461,250 -0.02(-0.05%)
Sep 24, 2010 45.93 46.53 45.61 46.43 14,260,852 +0.92(+2.01%)
Sep 23, 2010 45.52 46.00 45.30 45.52 5,633 -0.41(-0.90%)
Sep 22, 2010 46.32 46.59 45.92 45.93 11,686,233 -0.29(-0.63%)
Sep 21, 2010 46.39 46.50 45.84 46.22 14,837,430 -0.09(-0.19%)
Sep 20, 2010 45.52 46.44 45.48 46.30 13,348,668 +0.83(+1.84%)
Sep 17, 2010 45.47 46.21 45.34 45.47 21,283,662 -0.43(-0.95%)
Sep 15, 2010 45.82 45.97 45.50 45.90 12,494,032 -0.17(-0.38%)
Sep 14, 2010 45.93 46.35 45.89 46.08 20,180 +0.15(+0.33%)
Sep 13, 2010 46.00 46.08 45.59 45.93 14,816,201 +0.25(+0.55%)
Sep 10, 2010 45.39 45.68 45.17 45.68 14,191,970 +0.85(+1.89%)
Sep 09, 2010 45.14 45.37 44.78 44.83 862 +0.06(+0.14%)
Sep 08, 2010 44.72 45.13 44.66 44.77 187,555 +0.12(+0.26%)
Sep 07, 2010 45.02 45.15 44.61 44.65 32,759 -0.55(-1.22%)
Sep 03, 2010 44.85 45.20 44.85 45.20 12,419,817 +0.32(+0.71%)
Sep 02, 2010 44.48 44.90 44.32 44.88 19,279 +0.39(+0.89%)
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.