Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.78 42.02 40.19 41.99 5,732,802 +1.19(+2.92%)
Oct 30, 2014 41.42 41.69 40.62 40.80 5,090,204 -1.00(-2.39%)
Oct 29, 2014 43.10 43.10 41.35 41.80 4,642,050 +0.11(+0.25%)
Oct 28, 2014 40.41 41.74 40.06 41.70 4,615,849 +1.57(+3.92%)
Oct 27, 2014 40.91 41.93 41.93 40.12 6,838,374 -1.81(-4.31%)
Oct 24, 2014 41.80 42.21 41.29 41.93 4,567,458 -0.07(-0.17%)
Oct 23, 2014 41.83 42.45 41.46 42.00 5,665,161 +0.96(+2.34%)
Oct 22, 2014 42.19 42.80 41.02 41.04 9,595,511 -0.99(-2.36%)
Oct 21, 2014 41.21 42.08 41.10 42.03 7,219,497 +1.46(+3.59%)
Oct 20, 2014 40.82 41.40 40.25 40.58 5,459,043 -0.13(-0.33%)
Oct 17, 2014 40.55 41.06 40.33 40.71 11,630,329 +1.14(+2.88%)
Oct 16, 2014 38.09 40.03 37.74 39.57 11,430,136 +0.98(+2.54%)
Oct 15, 2014 37.85 38.87 37.33 38.59 11,907,192 -0.08(-0.20%)
Oct 14, 2014 39.84 40.24 38.44 38.67 10,885,459 -0.92(-2.32%)
Oct 13, 2014 41.58 41.91 39.49 39.58 8,250,855 -2.00(-4.81%)
Oct 10, 2014 42.70 42.92 41.40 41.59 9,226,324 -1.32(-3.07%)
Oct 09, 2014 44.29 44.35 42.86 42.90 7,405,158 -1.85(-4.14%)
Oct 08, 2014 44.24 44.84 43.43 44.76 6,532,521 +0.24(+0.53%)
Oct 07, 2014 45.15 45.52 44.49 44.52 4,638,022 -0.85(-1.87%)
Oct 06, 2014 46.04 46.17 45.18 45.36 5,542,414 -0.43(-0.95%)
Oct 03, 2014 46.74 46.79 45.67 45.80 5,172,518 -0.78(-1.68%)
Oct 02, 2014 46.59 46.93 45.58 46.58 4,751,706 -0.36(-0.76%)
Oct 01, 2014 47.37 48.15 46.68 46.94 4,343,219 -0.78(-1.63%)
Sep 30, 2014 48.56 48.66 47.30 47.72 5,892,788 -0.98(-2.01%)
Sep 29, 2014 48.03 48.79 47.85 48.70 3,600,501 +0.21(+0.43%)
Sep 26, 2014 48.07 48.74 47.76 48.49 3,440,139 +0.41(+0.84%)
Sep 25, 2014 48.82 49.17 48.04 48.08 3,651,895 -0.97(-1.97%)
Sep 24, 2014 49.01 49.52 48.42 49.05 5,413,595 +0.12(+0.24%)
Sep 23, 2014 48.77 49.40 48.71 48.93 3,499,379 -0.05(-0.10%)
Sep 22, 2014 49.46 49.54 48.48 48.98 5,673,820 -0.69(-1.39%)
Sep 19, 2014 50.38 50.53 49.56 49.67 5,866,168 -0.41(-0.82%)
Sep 18, 2014 50.40 50.53 49.66 50.08 7,055,052 -0.01(-0.01%)
Sep 17, 2014 50.50 50.55 49.89 50.09 3,287,112 -0.20(-0.39%)
Sep 16, 2014 49.24 50.61 49.05 50.28 6,067,946 +1.11(+2.25%)
Sep 15, 2014 48.93 49.40 48.53 49.18 3,053,251 +0.22(+0.46%)
Sep 12, 2014 49.23 49.49 48.77 48.95 5,159,151 -0.48(-0.96%)
Sep 11, 2014 49.04 49.68 48.78 49.43 3,193,191 -0.03(-0.06%)
Sep 10, 2014 49.54 49.54 48.51 49.46 4,970,498 +0.11(+0.23%)
Sep 09, 2014 49.47 49.81 48.95 49.35 4,494,845 -0.33(-0.66%)
Sep 08, 2014 50.36 50.36 49.16 49.67 4,595,323 -1.06(-2.09%)
Sep 05, 2014 50.36 50.77 50.15 50.73 3,598,032 +0.30(+0.59%)
Sep 04, 2014 51.45 51.64 50.18 50.43 4,598,713 -1.30(-2.52%)
Sep 03, 2014 52.09 52.31 51.68 51.74 2,269,175 +0.07(+0.14%)
Sep 02, 2014 52.52 52.55 51.30 51.67 2,792,721 -0.93(-1.78%)
Aug 29, 2014 52.13 52.60 52.60 52.60 2,328,676 +0.55(+1.06%)
Aug 28, 2014 51.63 52.21 51.56 52.05 1,883,997 +0.24(+0.47%)
Aug 27, 2014 52.16 52.17 51.79 51.81 2,403,796 -0.20(-0.38%)
Aug 26, 2014 52.30 52.73 51.96 52.00 2,777,646 -0.10(-0.19%)
Aug 25, 2014 52.03 52.23 51.89 52.10 2,696,543 +0.38(+0.74%)
Aug 22, 2014 52.05 52.11 51.62 51.72 2,131,995 -0.52(-1.00%)
Aug 21, 2014 51.54 52.30 51.54 52.24 2,564,063 +0.73(+1.42%)
Aug 20, 2014 51.86 51.86 51.23 51.51 3,781,377 -0.30(-0.58%)
Aug 19, 2014 51.45 52.12 51.34 51.81 2,485,664 +0.52(+1.01%)
Aug 18, 2014 51.26 51.40 50.89 51.29 2,700,622 +0.14(+0.27%)
Aug 15, 2014 50.84 51.34 50.71 51.15 4,004,700 +0.47(+0.94%)
Aug 14, 2014 50.87 51.10 50.52 50.68 3,934,361 +0.02(+0.04%)
Aug 13, 2014 51.10 51.38 50.53 50.66 4,270,967 -0.27(-0.52%)
Aug 12, 2014 51.61 51.64 50.57 50.92 4,644,215 -0.83(-1.60%)
Aug 11, 2014 52.23 52.39 51.70 51.75 2,329,336 -0.13(-0.24%)
Aug 08, 2014 51.27 51.76 50.99 51.88 3,087,594 +0.63(+1.24%)
Aug 07, 2014 52.01 52.08 50.92 51.24 3,592,574 -0.63(-1.22%)
Aug 06, 2014 51.63 52.77 49.85 51.88 6,890,919 -0.15(-0.28%)
Aug 05, 2014 53.17 53.49 51.69 52.02 5,579,979 -1.55(-2.89%)
Aug 04, 2014 52.53 53.71 52.20 53.57 4,605,286 +1.20(+2.29%)
Aug 01, 2014 52.39 52.88 51.77 52.37 4,177,693 -0.29(-0.54%)
Jul 31, 2014 53.71 53.73 52.61 52.66 4,013,176 -1.26(-2.34%)
Jul 30, 2014 54.43 54.73 53.82 53.92 3,378,253 -0.06(-0.12%)
Jul 29, 2014 54.24 54.56 53.91 53.98 3,125,813 -0.29(-0.54%)
Jul 28, 2014 54.54 54.88 54.00 54.28 2,277,845 -0.36(-0.66%)
Jul 25, 2014 54.77 54.86 54.35 54.64 1,712,589 -0.48(-0.87%)
Jul 24, 2014 54.74 55.32 54.62 55.12 4,188,948 +0.37(+0.68%)
Jul 23, 2014 54.41 54.78 54.11 54.75 2,910,056 +0.24(+0.45%)
Jul 22, 2014 54.16 54.71 53.94 54.51 4,637,578 +0.72(+1.34%)
Jul 21, 2014 53.64 53.85 53.23 53.79 2,737,098 +0.08(+0.14%)
Jul 18, 2014 53.37 53.94 53.10 53.71 3,653,895 +0.89(+1.68%)
Jul 17, 2014 54.36 54.84 52.73 52.83 5,556,364 -1.50(-2.76%)
Jul 16, 2014 53.71 54.38 53.55 54.33 3,355,142 +0.97(+1.82%)
Jul 15, 2014 54.21 54.33 53.01 53.36 4,871,885 -0.91(-1.68%)
Jul 14, 2014 53.95 54.45 53.82 54.27 3,021,778 +0.47(+0.88%)
Jul 11, 2014 54.42 54.50 53.78 53.80 4,186,851 -0.68(-1.24%)
Jul 10, 2014 54.51 54.92 53.94 54.47 4,321,596 -0.91(-1.64%)
Jul 09, 2014 54.70 55.39 54.54 55.38 3,172,855 +0.88(+1.61%)
Jul 08, 2014 54.70 55.20 54.35 54.50 5,220,136 -0.10(-0.18%)
Jul 07, 2014 55.70 55.70 54.47 54.60 4,713,354 -0.65(-1.17%)
Jul 03, 2014 55.06 55.25 55.25 55.25 2,026,875 +0.44(+0.80%)
Jul 02, 2014 55.15 55.55 54.58 54.81 4,746,128 -0.35(-0.63%)
Jul 01, 2014 55.69 55.81 55.13 55.16 3,092,060 -0.22(-0.40%)
Jun 30, 2014 55.24 56.24 55.11 55.38 3,824,178 -0.07(-0.13%)
Jun 27, 2014 54.72 55.51 54.62 55.45 2,828,325 +0.63(+1.15%)
Jun 26, 2014 55.26 55.42 54.51 54.82 2,786,036 -0.60(-1.08%)
Jun 25, 2014 54.09 55.45 54.09 55.42 3,764,335 +1.32(+2.44%)
Jun 24, 2014 55.04 55.44 53.95 54.10 5,230,388 -0.91(-1.65%)
Jun 23, 2014 55.27 55.27 54.83 55.01 3,610,039 -0.06(-0.10%)
Jun 20, 2014 54.97 55.28 54.90 55.07 4,492,803 +0.32(+0.59%)
Jun 19, 2014 54.51 54.75 54.12 54.74 2,946,726 +0.26(+0.47%)
Jun 18, 2014 54.31 54.95 53.96 54.49 4,011,986 +0.00(+0.00%)
Jun 17, 2014 54.24 54.63 54.04 54.49 2,928,881 -0.08(-0.14%)
Jun 16, 2014 54.53 54.63 54.16 54.56 5,790,026 +0.13(+0.24%)
Jun 13, 2014 53.86 54.47 53.53 54.43 4,752,621 +0.73(+1.35%)
Jun 12, 2014 53.62 54.40 53.56 53.71 5,421,465 +0.40(+0.76%)
Jun 11, 2014 52.05 53.84 51.87 53.30 8,296,765 +1.20(+2.30%)
Jun 10, 2014 52.02 52.80 51.98 52.10 4,773,715 +0.19(+0.36%)
Jun 06, 2014 52.09 52.14 51.82 51.91 3,007,731 -0.08(-0.16%)
Jun 05, 2014 52.01 52.21 51.80 52.00 2,915,262 -0.06(-0.11%)
Jun 04, 2014 52.07 52.17 51.82 52.05 3,077,084 +0.12(+0.23%)
Jun 03, 2014 51.64 52.14 51.55 51.93 4,772,327 +0.70(+1.37%)
Jun 02, 2014 51.34 51.68 51.14 51.23 3,057,448 -0.15(-0.28%)
May 30, 2014 51.34 51.44 50.88 51.38 3,048,168 +0.01(+0.01%)
May 29, 2014 51.20 51.43 50.84 51.37 3,210,411 +0.31(+0.61%)
May 28, 2014 50.86 51.14 50.54 51.06 4,850,751 +0.22(+0.42%)
May 27, 2014 50.61 50.87 50.33 50.84 3,881,310 +0.33(+0.66%)
May 23, 2014 50.62 50.51 50.51 50.51 3,102,940 -0.35(-0.70%)
May 22, 2014 51.18 51.23 50.67 50.86 1,988,227 -0.26(-0.52%)
May 21, 2014 50.63 51.20 50.50 51.13 4,865,697 +0.69(+1.36%)
May 20, 2014 49.91 50.72 49.85 50.44 7,814,579 +0.88(+1.78%)
May 19, 2014 49.14 49.81 48.99 49.56 3,527,657 +0.42(+0.86%)
May 16, 2014 49.21 49.43 48.73 49.13 3,592,782 -0.05(-0.10%)
May 15, 2014 49.84 49.86 48.67 49.18 6,070,922 -0.70(-1.41%)
May 14, 2014 50.37 50.47 49.84 49.88 3,876,086 -0.47(-0.94%)
May 13, 2014 49.58 50.64 49.45 50.36 6,790,239 +0.97(+1.96%)
May 12, 2014 49.39 49.50 49.11 49.39 2,914,170 +0.22(+0.44%)
May 09, 2014 49.41 49.43 48.68 49.17 4,392,299 -0.18(-0.37%)
May 08, 2014 50.70 50.91 49.22 49.36 8,466,827 -1.44(-2.83%)
May 07, 2014 49.29 51.30 48.11 50.79 12,744,685 +2.00(+4.09%)
May 06, 2014 48.90 49.25 48.64 48.80 3,896,097 -0.11(-0.23%)
May 05, 2014 48.56 49.14 48.39 48.91 2,954,477 +0.05(+0.10%)
May 02, 2014 48.81 49.14 48.55 48.86 5,832,295 +0.27(+0.56%)
May 01, 2014 48.63 48.85 48.42 48.59 4,465,798 -0.08(-0.16%)
Apr 30, 2014 48.78 48.86 48.28 48.67 6,257,609 -0.33(-0.68%)
Apr 29, 2014 49.21 49.70 48.95 49.00 3,097,704 +0.14(+0.28%)
Apr 28, 2014 49.11 49.31 48.42 48.86 4,090,244 -0.08(-0.17%)
Apr 25, 2014 49.70 49.88 48.88 48.95 6,103,850 -1.05(-2.10%)
Apr 24, 2014 49.79 50.34 49.63 49.99 5,570,109 +0.42(+0.84%)
Apr 23, 2014 49.33 49.79 49.17 49.58 3,648,904 +0.47(+0.96%)
Apr 22, 2014 48.85 49.31 48.64 49.11 3,219,759 +0.09(+0.18%)
Apr 21, 2014 49.28 49.34 48.72 49.01 4,540,582 -0.14(-0.28%)
Apr 17, 2014 48.65 49.15 49.15 49.15 5,758,411 +0.58(+1.20%)
Apr 16, 2014 48.00 48.85 48.00 48.57 5,433,918 +0.82(+1.72%)
Apr 15, 2014 47.12 47.90 46.99 47.75 5,007,285 +0.62(+1.31%)
Apr 14, 2014 47.39 47.39 46.67 47.13 6,481,634 +0.17(+0.36%)
Apr 11, 2014 47.37 47.81 46.95 46.96 5,501,078 -0.74(-1.55%)
Apr 10, 2014 47.42 48.31 47.21 47.70 7,333,487 +0.16(+0.34%)
Apr 09, 2014 47.38 47.59 47.15 47.54 7,189,449 +0.37(+0.78%)
Apr 08, 2014 47.10 47.36 46.97 47.17 4,468,707 +0.21(+0.44%)
Apr 07, 2014 47.17 47.42 46.76 46.96 3,372,555 -0.32(-0.68%)
Apr 04, 2014 47.83 48.02 47.14 47.28 4,363,027 -0.35(-0.73%)
Apr 03, 2014 47.55 48.38 47.35 47.63 6,904,944 +0.43(+0.91%)
Apr 02, 2014 46.89 47.44 46.78 47.20 5,006,852 +0.15(+0.31%)
Apr 01, 2014 46.52 47.06 46.41 47.05 6,115,349 +0.52(+1.12%)
Mar 31, 2014 45.89 46.55 45.62 46.53 7,700,045 +0.79(+1.73%)
Mar 28, 2014 45.24 45.77 45.11 45.74 8,400,653 +0.76(+1.70%)
Mar 27, 2014 44.59 45.46 44.50 44.98 5,661,570 +0.48(+1.08%)
Mar 26, 2014 44.82 44.93 44.38 44.50 4,940,177 +0.03(+0.06%)
Mar 25, 2014 44.61 44.72 44.36 44.47 3,998,975 +0.03(+0.08%)
Mar 24, 2014 44.78 44.97 44.34 44.43 2,236,914 -0.13(-0.28%)
Mar 21, 2014 44.37 44.74 44.07 44.56 4,766,673 +0.56(+1.26%)
Mar 20, 2014 43.78 44.19 43.61 44.00 4,128,553 -0.12(-0.27%)
Mar 19, 2014 44.11 44.41 43.87 44.12 3,837,308 -0.02(-0.05%)
Mar 18, 2014 43.81 44.25 43.78 44.14 3,093,593 +0.48(+1.10%)
Mar 17, 2014 43.76 44.09 43.40 43.66 3,128,082 +0.04(+0.10%)
Mar 14, 2014 43.43 43.68 43.36 43.62 4,438,863 +0.10(+0.24%)
Mar 13, 2014 43.95 44.06 43.44 43.52 3,139,534 -0.34(-0.78%)
Mar 12, 2014 43.74 44.00 43.47 43.86 3,238,971 -0.17(-0.39%)
Mar 11, 2014 44.66 44.88 43.93 44.03 3,365,041 -0.68(-1.52%)
Mar 10, 2014 45.03 45.08 44.20 44.71 4,606,512 -0.42(-0.92%)
Mar 07, 2014 44.68 45.21 44.54 45.12 4,237,271 +0.42(+0.95%)
Mar 06, 2014 44.72 44.86 44.39 44.70 2,431,478 +0.03(+0.08%)
Mar 05, 2014 44.72 45.02 44.54 44.67 3,955,180 -0.12(-0.26%)
Mar 04, 2014 44.54 44.93 44.18 44.78 5,759,362 +0.60(+1.35%)
Mar 03, 2014 44.34 45.06 44.14 44.19 5,506,855 -0.44(-0.99%)
Feb 28, 2014 44.58 44.86 44.40 44.63 3,546,665 +0.08(+0.17%)
Feb 27, 2014 43.97 44.63 43.93 44.56 4,425,845 +0.40(+0.91%)
Feb 26, 2014 44.21 44.37 43.87 44.15 4,682,948 -0.12(-0.28%)
Feb 25, 2014 44.39 44.45 43.78 44.28 5,402,207 -0.32(-0.71%)
Feb 24, 2014 44.47 44.97 44.11 44.60 4,861,859 +0.48(+1.10%)
Feb 21, 2014 44.81 44.91 44.07 44.11 6,634,503 -0.62(-1.38%)
Feb 20, 2014 44.49 44.99 44.38 44.73 5,466,293 +0.21(+0.48%)
Feb 19, 2014 44.32 45.48 43.86 44.51 14,009,260 +0.93(+2.13%)
Feb 18, 2014 43.20 43.91 43.05 43.59 7,406,862 +0.60(+1.39%)
Feb 14, 2014 43.14 42.99 42.99 42.99 3,344,509 -0.15(-0.35%)
Feb 13, 2014 42.19 43.27 42.07 43.14 4,785,222 +0.76(+1.78%)
Feb 12, 2014 42.87 42.87 42.26 42.39 3,380,114 -0.25(-0.58%)
Feb 11, 2014 42.11 42.81 41.96 42.64 2,934,330 +0.51(+1.22%)
Feb 10, 2014 42.17 42.22 41.78 42.12 3,297,414 -0.15(-0.36%)
Feb 07, 2014 41.91 42.34 41.71 42.28 4,360,236 +0.39(+0.94%)
Feb 06, 2014 41.21 42.03 40.91 41.88 5,395,653 +0.95(+2.32%)
Feb 05, 2014 41.17 41.32 40.61 40.93 5,668,591 -0.17(-0.40%)
Feb 04, 2014 40.69 41.42 40.62 41.10 6,651,641 +1.02(+2.54%)
Feb 03, 2014 41.01 41.31 39.96 40.08 6,322,924 -0.95(-2.31%)
Jan 31, 2014 40.81 41.40 40.74 41.03 4,968,187 -0.31(-0.75%)
Jan 30, 2014 40.95 41.92 40.69 41.34 6,800,946 +0.46(+1.12%)
Jan 29, 2014 40.68 41.27 40.33 40.88 4,470,794 -0.19(-0.47%)
Jan 28, 2014 40.81 41.24 40.70 41.08 3,584,443 +0.43(+1.06%)
Jan 27, 2014 41.20 41.22 40.50 40.65 5,161,596 -0.59(-1.43%)
Jan 24, 2014 41.30 41.49 40.98 41.24 5,519,025 -0.42(-1.00%)
Jan 23, 2014 41.79 41.98 41.46 41.65 3,585,806 -0.20(-0.48%)
Jan 22, 2014 41.63 42.07 41.29 41.85 4,463,641 +0.51(+1.22%)
Jan 21, 2014 41.31 41.67 40.88 41.35 3,970,209 +0.46(+1.14%)
Jan 17, 2014 41.19 40.88 40.88 40.88 4,780,345 -0.25(-0.61%)
Jan 16, 2014 40.95 41.28 40.84 41.13 4,390,571 +0.11(+0.27%)
Jan 15, 2014 41.42 41.78 40.96 41.02 4,363,332 -0.39(-0.95%)
Jan 14, 2014 40.98 41.64 40.96 41.42 3,484,610 +0.42(+1.01%)
Jan 13, 2014 41.91 42.12 40.89 41.00 4,616,377 -0.94(-2.23%)
Jan 10, 2014 42.24 42.30 41.75 41.94 3,315,215 -0.17(-0.41%)
Jan 09, 2014 42.46 42.62 41.56 42.11 4,079,126 -0.37(-0.86%)
Jan 08, 2014 42.60 42.81 42.22 42.48 5,058,054 -0.12(-0.28%)
Jan 07, 2014 42.21 42.95 42.11 42.60 5,050,481 +0.85(+2.04%)
Jan 06, 2014 41.92 42.02 41.62 41.74 3,698,691 -0.54(-1.28%)
Jan 03, 2014 42.47 42.73 42.12 42.28 2,504,999 -0.09(-0.21%)
Jan 02, 2014 42.74 42.84 42.21 42.37 2,967,158 -0.49(-1.15%)
Dec 31, 2013 42.84 42.87 42.87 42.87 3,372,221 +0.05(+0.11%)
Dec 30, 2013 42.78 43.23 42.65 42.82 3,931,750 +0.08(+0.18%)
Dec 27, 2013 42.55 42.87 42.35 42.74 2,126,480 +0.39(+0.93%)
Dec 26, 2013 42.37 42.58 41.99 42.35 3,067,444 -0.10(-0.23%)
Dec 24, 2013 42.08 42.57 41.98 42.44 1,223,609 +0.31(+0.74%)
Dec 23, 2013 42.48 42.85 42.06 42.13 2,800,116 -0.09(-0.21%)
Dec 20, 2013 42.21 42.34 41.66 42.22 5,707,540 +0.13(+0.31%)
Dec 19, 2013 41.16 42.35 40.98 42.09 5,224,888 +0.98(+2.38%)
Dec 18, 2013 41.36 41.49 40.21 41.11 6,283,590 -0.21(-0.52%)
Dec 17, 2013 41.75 41.76 41.29 41.33 4,368,017 -0.52(-1.24%)
Dec 16, 2013 41.31 41.96 41.25 41.85 4,030,404 +0.82(+1.99%)
Dec 13, 2013 41.17 41.48 40.88 41.03 4,387,589 -0.14(-0.34%)
Dec 12, 2013 41.43 41.78 41.15 41.17 4,280,900 -0.10(-0.25%)
Dec 11, 2013 41.88 41.95 41.09 41.27 4,827,128 -0.71(-1.70%)
Dec 10, 2013 41.74 42.46 41.73 41.99 4,636,600 +0.08(+0.20%)
Dec 09, 2013 41.81 42.10 41.51 41.90 3,526,986 +0.15(+0.36%)
Dec 06, 2013 42.69 42.73 41.54 41.75 4,532,855 -0.61(-1.43%)
Dec 05, 2013 41.84 42.73 41.72 42.36 5,430,866 +0.38(+0.90%)
Dec 04, 2013 42.29 42.66 41.95 41.98 5,204,344 -0.44(-1.04%)
Dec 03, 2013 41.93 42.75 41.74 42.42 5,197,605 +0.63(+1.50%)
Dec 02, 2013 42.03 42.05 41.63 41.79 4,871,097 -0.06(-0.13%)
Nov 29, 2013 41.84 42.27 41.56 41.85 3,259,602 +0.03(+0.08%)
Nov 27, 2013 42.30 42.46 41.72 41.81 3,300,796 -0.48(-1.14%)
Nov 26, 2013 42.42 43.07 42.27 42.30 4,772,502 -0.23(-0.54%)
Nov 25, 2013 43.05 43.15 41.97 42.52 5,103,810 -0.67(-1.55%)
Nov 22, 2013 43.52 43.56 42.99 43.19 6,510,606 -0.02(-0.05%)
Nov 21, 2013 43.64 43.85 43.12 43.21 8,092,960 -0.10(-0.24%)
Nov 20, 2013 44.91 45.29 42.84 43.32 21,114,006 -0.01(-0.03%)
Nov 19, 2013 41.27 43.63 41.02 43.33 16,568,432 +2.06(+4.98%)
Nov 18, 2013 41.85 41.97 41.14 41.27 3,946,330 -0.48(-1.14%)
Nov 15, 2013 42.06 42.19 41.58 41.75 3,862,819 -0.23(-0.56%)
Nov 14, 2013 41.82 42.13 41.54 41.99 3,405,382 +0.15(+0.36%)
Nov 13, 2013 41.23 41.83 41.07 41.83 3,874,605 +0.53(+1.29%)
Nov 12, 2013 41.87 41.90 41.05 41.30 4,685,509 -0.61(-1.45%)
Nov 11, 2013 42.46 42.46 41.72 41.91 6,042,912 +0.41(+1.00%)
Nov 08, 2013 41.26 41.81 41.23 41.50 5,126,312 +0.24(+0.59%)
Nov 07, 2013 42.33 42.45 41.10 41.25 9,233,235 -1.13(-2.67%)
Nov 06, 2013 44.51 44.51 41.01 42.39 13,432,014 -1.65(-3.75%)
Nov 05, 2013 44.37 44.48 43.80 44.04 3,853,490 -0.46(-1.04%)
Nov 04, 2013 44.05 44.64 44.02 44.50 3,488,458 +0.55(+1.26%)
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.