Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

77.07 +1.30 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.38 14.47 14.19 14.42 7,603,632 -0.44(-2.93%)
Aug 28, 2009 15.13 15.17 14.71 14.85 6,000,562 +0.02(+0.10%)
Aug 27, 2009 14.71 14.91 14.36 14.84 5,981,532 -0.05(-0.32%)
Aug 26, 2009 14.76 15.01 14.63 14.89 4,601,916 -0.14(-0.92%)
Aug 25, 2009 15.60 15.63 14.90 15.02 6,822,650 -0.36(-2.33%)
Aug 24, 2009 15.38 15.63 15.23 15.38 6,642,249 +0.26(+1.72%)
Aug 21, 2009 15.01 15.23 14.99 15.12 5,991,238 +0.32(+2.18%)
Aug 20, 2009 14.66 14.84 14.55 14.80 7,390,681 +0.18(+1.24%)
Aug 19, 2009 14.14 14.80 14.09 14.62 7,260,195 +0.14(+0.94%)
Aug 18, 2009 14.15 14.59 14.12 14.48 5,220,878 +0.41(+2.92%)
Aug 17, 2009 14.17 14.19 13.97 14.07 6,038,577 -0.56(-3.83%)
Aug 14, 2009 14.91 14.94 14.45 14.63 5,425,668 -0.16(-1.07%)
Aug 13, 2009 14.81 14.88 14.57 14.79 5,825,427 +0.29(+2.00%)
Aug 12, 2009 14.19 14.71 14.16 14.50 6,145,628 +0.25(+1.75%)
Aug 11, 2009 14.54 14.57 14.12 14.25 11,404,053 -0.53(-3.61%)
Aug 10, 2009 15.06 15.08 14.71 14.79 9,389,534 -0.22(-1.44%)
Aug 07, 2009 15.70 15.89 14.95 15.00 12,217,342 -0.52(-3.34%)
Aug 06, 2009 15.91 16.11 15.35 15.52 9,103,970 -0.40(-2.52%)
Aug 05, 2009 15.79 16.09 15.76 15.92 8,495,329 +0.02(+0.10%)
Aug 04, 2009 15.82 16.06 15.59 15.91 8,205,530 -0.32(-1.96%)
Aug 03, 2009 15.61 16.43 15.54 16.22 10,587,541 +1.01(+6.64%)
Jul 31, 2009 14.80 15.32 14.64 15.21 9,667,158 +0.38(+2.55%)
Jul 30, 2009 14.62 14.97 14.53 14.84 11,383,992 +0.57(+3.97%)
Jul 29, 2009 14.47 14.50 14.12 14.27 8,985,448 -0.51(-3.48%)
Jul 28, 2009 14.69 14.90 14.45 14.78 7,784,998 -0.04(-0.27%)
Jul 27, 2009 14.89 15.06 14.61 14.82 7,760,396 -0.04(-0.24%)
Jul 24, 2009 14.84 14.97 14.63 14.86 1,615 +0.12(+0.80%)
Jul 23, 2009 13.99 14.80 13.86 14.74 10,571,842 +0.82(+5.92%)
Jul 22, 2009 13.98 14.20 13.81 13.92 17,711,888 -0.31(-2.16%)
Jul 21, 2009 15.05 15.19 14.13 14.22 18,785,800 -0.60(-4.03%)
Jul 20, 2009 14.56 14.92 14.47 14.82 10,008,039 +0.63(+4.47%)
Jul 17, 2009 13.90 14.28 13.76 14.19 9,564,128 +0.32(+2.33%)
Jul 16, 2009 13.47 13.94 13.33 13.86 8,945,106 +0.31(+2.29%)
Jul 15, 2009 13.26 13.67 13.26 13.55 9,334,192 +0.70(+5.47%)
Jul 14, 2009 12.91 12.93 12.62 12.85 8,743,024 +0.37(+2.97%)
Jul 13, 2009 12.00 12.56 11.97 12.48 10,035,087 +0.51(+4.25%)
Jul 10, 2009 11.67 12.03 11.48 11.97 7,808,378 +0.04(+0.36%)
Jul 09, 2009 11.79 12.16 11.67 11.93 9,692,797 +0.36(+3.09%)
Jul 08, 2009 11.88 12.10 11.34 11.57 18,520,302 -0.33(-2.73%)
Jul 07, 2009 12.14 12.29 11.86 11.90 6,849,166 -0.26(-2.11%)
Jul 06, 2009 12.28 12.28 11.70 12.15 16,324,134 -0.59(-4.63%)
Jul 02, 2009 12.76 13.01 12.68 12.74 8,399,213 -0.40(-3.07%)
Jul 01, 2009 13.61 13.66 13.05 13.15 5,621,785 -0.08(-0.59%)
Jun 30, 2009 13.31 13.51 13.00 13.22 8,066,993 -0.08(-0.59%)
Jun 29, 2009 13.20 13.39 13.10 13.30 7,222,319 +0.30(+2.35%)
Jun 26, 2009 13.07 13.16 12.90 13.00 8,186,909 -0.13(-0.98%)
Jun 25, 2009 12.75 13.17 12.67 13.13 10,288,125 +0.73(+5.87%)
Jun 24, 2009 12.47 12.82 12.30 12.40 10,790,994 +0.13(+1.09%)
Jun 23, 2009 12.17 12.37 11.79 12.26 10,590,864 +0.29(+2.46%)
Jun 22, 2009 12.78 12.78 11.94 11.97 14,617,573 -1.04(-8.02%)
Jun 19, 2009 13.27 13.32 12.91 13.01 9,270,670 -0.03(-0.23%)
Jun 18, 2009 13.08 13.38 12.90 13.04 7,532,587 -0.09(-0.69%)
Jun 17, 2009 13.47 13.48 12.89 13.13 12,232,556 -0.45(-3.32%)
Jun 16, 2009 14.29 14.33 13.54 13.58 10,924,449 -0.28(-2.05%)
Jun 15, 2009 14.31 14.31 13.67 13.87 12,893,757 -0.71(-4.87%)
Jun 12, 2009 14.86 14.86 14.45 14.58 9,393,892 -0.49(-3.28%)
Jun 11, 2009 14.81 15.25 14.68 15.07 10,040,711 +0.38(+2.61%)
Jun 10, 2009 14.82 14.85 14.38 14.69 11,040,630 +0.15(+1.00%)
Jun 09, 2009 14.69 14.81 14.38 14.54 8,276,626 +0.13(+0.93%)
Jun 08, 2009 14.42 14.50 14.07 14.41 10,191,640 -0.13(-0.90%)
Jun 05, 2009 14.73 14.80 14.26 14.54 8,298,088 -0.08(-0.55%)
Jun 04, 2009 14.50 14.84 14.31 14.62 12,109,243 +0.35(+2.42%)
Jun 03, 2009 15.22 15.22 14.00 14.28 15,305,166 -1.23(-7.96%)
Jun 02, 2009 15.64 15.78 15.29 15.51 10,666,969 -0.23(-1.46%)
Jun 01, 2009 15.58 15.99 15.51 15.74 13,511,108 +0.69(+4.55%)
May 29, 2009 15.01 15.11 14.81 15.06 13,047,091 +0.44(+3.03%)
May 28, 2009 14.14 14.85 14.02 14.61 13,673,659 +0.66(+4.73%)
May 27, 2009 14.27 14.47 13.91 13.95 7,926,345 -0.09(-0.61%)
May 26, 2009 13.21 14.13 13.12 14.04 14,050,221 +0.41(+2.99%)
May 22, 2009 13.46 13.77 13.36 13.63 11,030,706 +0.32(+2.40%)
May 21, 2009 13.62 13.66 12.96 13.31 16,146,209 -0.68(-4.88%)
May 20, 2009 13.80 14.23 13.68 13.99 13,951,764 +0.53(+3.97%)
May 19, 2009 13.18 13.63 13.17 13.46 9,314,162 +0.22(+1.64%)
May 18, 2009 12.77 13.32 12.63 13.24 6,613,717 +0.77(+6.16%)
May 15, 2009 12.71 13.00 12.29 12.47 11,406,153 -0.38(-2.94%)
May 14, 2009 12.30 13.03 12.30 12.85 10,273,970 +0.32(+2.55%)
May 13, 2009 13.10 13.34 12.47 12.53 13,512,469 -0.91(-6.75%)
May 12, 2009 13.60 13.82 13.08 13.44 8,295,091 +0.01(+0.09%)
May 11, 2009 13.43 13.55 13.27 13.43 11,100,580 -0.46(-3.30%)
May 08, 2009 13.37 13.98 13.35 13.88 15,100,833 +1.06(+8.27%)
May 07, 2009 13.57 14.01 12.79 12.82 16,872,988 -0.56(-4.17%)
May 06, 2009 13.04 13.50 12.80 13.38 14,412,334 +0.54(+4.18%)
May 05, 2009 12.94 12.96 12.52 12.85 12,473,341 -0.20(-1.51%)
May 04, 2009 12.14 13.06 12.14 13.04 14,209,307 +1.07(+8.94%)
May 01, 2009 11.72 12.10 11.71 11.97 9,120,062 +0.36(+3.06%)
Apr 30, 2009 11.87 12.11 11.60 11.62 11,941,595 -0.05(-0.41%)
Apr 29, 2009 11.84 11.94 11.60 11.66 15,410,760 +0.18(+1.58%)
Apr 28, 2009 11.75 11.88 11.45 11.48 15,506,967 -0.56(-4.66%)
Apr 27, 2009 11.88 12.19 11.71 12.04 12,444,678 -0.28(-2.31%)
Apr 24, 2009 12.45 12.71 12.30 12.33 15,325,577 +0.22(+1.85%)
Apr 23, 2009 11.68 12.27 11.59 12.11 17,789,258 +0.62(+5.37%)
Apr 22, 2009 11.11 11.80 11.11 11.49 13,412,789 +0.22(+1.92%)
Apr 21, 2009 10.69 11.39 10.61 11.27 11,872,142 +0.28(+2.59%)
Apr 20, 2009 11.43 11.43 10.91 10.99 12,710,481 -0.90(-7.55%)
Apr 17, 2009 11.65 12.01 11.65 11.88 9,862,342 +0.32(+2.75%)
Apr 16, 2009 11.50 11.63 11.34 11.57 9,011,431 +0.09(+0.79%)
Apr 15, 2009 11.26 11.48 11.15 11.48 11,917,655 +0.24(+2.15%)
Apr 14, 2009 11.34 11.48 11.16 11.23 12,251,213 -0.19(-1.65%)
Apr 13, 2009 11.01 11.53 10.94 11.42 9,251,569 +0.19(+1.71%)
Apr 09, 2009 11.09 11.31 10.99 11.23 9,014,000 +0.56(+5.27%)
Apr 08, 2009 10.36 10.79 10.24 10.67 9,603,890 +0.24(+2.32%)
Apr 07, 2009 10.64 10.65 10.36 10.43 10,429,698 -0.44(-4.03%)
Apr 06, 2009 10.79 10.88 10.58 10.87 11,670,555 -0.15(-1.37%)
Apr 03, 2009 10.67 11.16 10.67 11.02 11,958,369 +0.20(+1.89%)
Apr 02, 2009 10.71 10.95 10.58 10.81 13,423,725 +0.70(+6.87%)
Apr 01, 2009 9.533 10.23 9.505 10.12 12,838,364 +0.40(+4.15%)
Mar 31, 2009 9.918 9.986 9.689 9.714 13,177,820 -0.05(-0.52%)
Mar 30, 2009 10.08 10.09 9.586 9.765 12,110,453 -1.10(-10.15%)
Mar 26, 2009 10.90 10.96 10.75 10.87 19,930,628 +0.18(+1.67%)
Mar 25, 2009 10.51 10.92 10.08 10.69 24,931,114 +0.28(+2.66%)
Mar 24, 2009 10.63 10.73 10.38 10.41 14,932,391 -0.46(-4.22%)
Mar 23, 2009 10.67 10.87 10.65 10.87 25,921,688 +0.87(+8.72%)
Mar 20, 2009 10.28 10.43 9.938 9.999 12,899,441 -0.31(-3.03%)
Mar 19, 2009 10.43 10.69 10.28 10.31 20,916,670 +0.38(+3.80%)
Mar 18, 2009 9.878 10.07 9.268 9.933 21,119,380 -0.02(-0.20%)
Mar 17, 2009 9.462 9.954 9.286 9.954 19,862,644 +0.49(+5.19%)
Mar 16, 2009 9.384 9.750 9.150 9.462 16,571,210 +0.05(+0.54%)
Mar 13, 2009 9.689 9.689 9.140 9.412 0 -0.13(-1.40%)
Mar 12, 2009 8.757 9.636 8.757 9.546 19,527,908 +0.72(+8.16%)
Mar 11, 2009 8.916 9.132 8.664 8.825 18,250,116 -0.17(-1.85%)
Mar 10, 2009 8.790 9.059 8.702 8.991 29,091,438 +0.60(+7.18%)
Mar 09, 2009 7.963 8.602 7.963 8.389 19,292,678 +0.19(+2.30%)
Mar 06, 2009 8.188 8.560 7.860 8.200 0 +0.28(+3.53%)
Mar 05, 2009 7.533 8.024 7.414 7.921 22,797,596 +0.34(+4.42%)
Mar 04, 2009 7.606 7.681 7.281 7.586 31,827,798 +0.48(+6.81%)
Mar 02, 2009 7.676 7.868 7.042 7.102 17,847,232 -1.03(-12.64%)
Feb 27, 2009 7.991 8.422 7.898 8.130 0 -0.22(-2.63%)
Feb 26, 2009 8.258 8.752 8.135 8.349 22,225,830 +0.38(+4.71%)
Feb 25, 2009 8.062 8.246 7.797 7.973 26,344,450 -0.09(-1.16%)
Feb 24, 2009 7.422 8.169 7.422 8.067 21,578,386 +0.69(+9.32%)
Feb 23, 2009 7.910 7.973 7.349 7.379 18,443,954 -0.40(-5.15%)
Feb 20, 2009 7.908 8.019 7.674 7.779 16,484,649 -0.28(-3.53%)
Feb 19, 2009 8.092 8.276 7.900 8.064 15,036,032 +0.16(+2.04%)
Feb 18, 2009 8.062 8.115 7.737 7.903 15,308,461 -0.06(-0.73%)
Feb 17, 2009 8.334 8.334 7.923 7.961 18,264,374 -0.73(-8.41%)
Feb 13, 2009 8.817 8.946 8.666 8.691 14,037,281 -0.06(-0.69%)
Feb 12, 2009 8.636 8.800 8.435 8.752 15,075,468 -0.03(-0.37%)
Feb 11, 2009 9.248 9.248 8.671 8.785 17,324,426 -0.27(-2.98%)
Feb 10, 2009 9.923 9.989 8.921 9.054 19,572,762 -0.76(-7.73%)
Feb 09, 2009 9.606 10.01 9.603 9.813 16,290,199 +0.44(+4.73%)
Feb 06, 2009 8.775 9.508 8.477 9.369 22,431,688 +0.23(+2.48%)
Feb 05, 2009 8.712 9.173 8.558 9.142 17,403,226 +0.44(+5.10%)
Feb 04, 2009 8.702 8.828 8.548 8.699 19,659,304 +0.12(+1.38%)
Feb 03, 2009 8.737 8.737 8.462 8.581 16,937,730 -0.08(-0.96%)
Feb 02, 2009 8.598 8.858 8.516 8.664 14,898,686 -0.29(-3.26%)
Jan 30, 2009 9.150 9.291 8.835 8.956 0 -0.14(-1.58%)
Jan 29, 2009 9.324 9.377 9.032 9.100 15,264,424 -0.41(-4.27%)
Jan 28, 2009 9.394 9.573 9.233 9.505 12,831,965 +0.43(+4.75%)
Jan 27, 2009 9.251 9.296 8.936 9.074 8,677,009 -0.22(-2.36%)
Jan 26, 2009 9.301 9.684 9.127 9.294 10,867,095 +0.17(+1.91%)
Jan 23, 2009 8.394 9.258 8.225 9.120 17,216,992 +0.49(+5.63%)
Jan 22, 2009 8.770 8.943 8.379 8.634 19,166,894 -0.43(-4.75%)
Jan 21, 2009 8.817 9.079 8.485 9.064 21,831,170 +0.39(+4.50%)
Jan 20, 2009 9.316 9.407 8.606 8.674 25,708,808 -1.12(-11.40%)
Jan 16, 2009 10.01 10.14 9.671 9.790 18,664,002 +0.30(+3.19%)
Jan 15, 2009 9.435 9.510 8.853 9.488 15,590,063 +0.05(+0.56%)
Jan 14, 2009 9.614 9.614 9.145 9.435 17,553,952 -0.32(-3.33%)
Jan 13, 2009 9.762 10.04 9.505 9.760 19,540,476 -0.19(-1.95%)
Jan 12, 2009 10.22 10.40 9.860 9.954 10,907,527 -0.78(-7.28%)
Jan 09, 2009 11.07 11.11 10.53 10.73 9,756,680 -0.38(-3.38%)
Jan 08, 2009 10.71 11.20 10.60 11.11 11,837,894 +0.27(+2.46%)
Jan 07, 2009 11.57 11.59 10.68 10.84 13,243,025 -1.04(-8.78%)
Jan 06, 2009 12.23 12.23 11.65 11.89 17,176,688 +0.27(+2.32%)
Jan 05, 2009 10.97 11.82 10.88 11.62 16,399,271 +0.85(+7.94%)
Jan 02, 2009 10.22 10.90 10.13 10.76 0 +0.69(+6.85%)
Jan 01, 2009 9.739 10.19 9.614 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.739 10.19 9.614 10.07 9,940,142 +0.27(+2.72%)
Dec 30, 2008 9.311 9.813 9.140 9.805 6,240,461 +0.35(+3.68%)
Dec 29, 2008 9.440 9.523 9.271 9.457 6,440,099 +0.30(+3.27%)
Dec 26, 2008 9.029 9.289 8.880 9.158 2,795,465 +0.16(+1.76%)
Dec 24, 2008 8.873 9.057 8.765 8.999 3,200,198 -0.14(-1.57%)
Dec 23, 2008 8.908 9.278 8.822 9.142 9,595,995 +0.30(+3.39%)
Dec 22, 2008 9.198 9.488 8.694 8.843 11,234,000 -0.35(-3.84%)
Dec 19, 2008 9.200 9.510 9.019 9.195 14,880,689 -0.11(-1.14%)
Dec 18, 2008 10.01 10.04 9.152 9.301 17,483,980 -0.67(-6.70%)
Dec 17, 2008 9.991 10.52 9.921 9.969 12,654,886 -0.27(-2.61%)
Dec 16, 2008 9.384 10.27 9.384 10.24 12,780,113 +0.74(+7.80%)
Dec 15, 2008 9.697 10.09 9.276 9.495 14,556,059 +0.22(+2.42%)
Dec 12, 2008 8.460 9.392 8.460 9.271 0 +0.18(+2.00%)
Dec 11, 2008 8.830 9.714 8.571 9.090 28,558,174 +0.57(+6.65%)
Dec 10, 2008 8.495 8.822 8.165 8.523 27,309,406 +0.41(+5.09%)
Dec 09, 2008 8.155 8.540 7.873 8.110 24,507,982 -0.35(-4.11%)
Dec 08, 2008 8.331 8.674 8.170 8.457 13,819,511 +0.65(+8.29%)
Dec 05, 2008 7.643 7.908 7.180 7.810 0 -0.32(-3.97%)
Dec 04, 2008 9.336 9.596 7.966 8.132 18,335,482 -1.40(-14.72%)
Dec 03, 2008 9.268 9.598 8.921 9.535 12,854,587 -0.04(-0.39%)
Dec 02, 2008 9.037 9.659 8.888 9.573 20,410,002 +0.58(+6.47%)
Dec 01, 2008 9.976 9.976 8.880 8.991 21,426,212 -1.43(-13.69%)
Nov 28, 2008 9.956 10.46 9.956 10.42 6,124,384 +0.40(+3.97%)
Nov 26, 2008 8.943 10.03 8.822 10.02 16,619,001 +0.98(+10.84%)
Nov 25, 2008 9.460 9.750 8.959 9.039 24,223,440 -0.24(-2.58%)
Nov 24, 2008 8.402 9.694 8.273 9.278 22,505,396 +1.07(+13.01%)
Nov 21, 2008 7.334 8.278 7.054 8.210 31,198,566 +1.41(+20.79%)
Nov 20, 2008 8.440 8.566 6.658 6.797 44,942,936 -2.26(-24.93%)
Nov 19, 2008 9.578 9.802 9.016 9.054 30,658,934 -0.45(-4.69%)
Nov 18, 2008 9.823 9.898 9.145 9.500 24,110,030 -0.08(-0.82%)
Nov 17, 2008 9.747 9.921 9.450 9.578 25,584,704 -0.23(-2.34%)
Nov 14, 2008 10.32 10.48 9.719 9.807 0 -0.67(-6.40%)
Nov 13, 2008 9.697 10.48 9.248 10.48 31,997,792 +0.69(+7.08%)
Nov 12, 2008 10.99 11.00 9.661 9.785 17,390,838 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.05 11.16 15,490,847 -0.93(-7.69%)
Nov 10, 2008 12.10 12.27 11.60 12.09 14,327,238 +0.57(+4.94%)
Nov 07, 2008 11.35 11.92 11.03 11.52 19,780,196 +0.29(+2.58%)
Nov 06, 2008 12.48 12.76 10.76 11.23 34,384,512 -1.78(-13.71%)
Nov 05, 2008 13.19 14.04 12.95 13.01 11,555,641 -0.83(-6.01%)
Nov 04, 2008 12.83 13.94 12.77 13.84 16,130,228 +1.63(+13.35%)
Nov 03, 2008 12.72 12.72 11.99 12.21 10,502,167 -0.51(-4.04%)
Oct 31, 2008 12.37 13.23 11.85 12.73 20,493,018 +0.02(+0.14%)
Oct 30, 2008 12.47 12.98 11.67 12.71 18,927,134 +0.89(+7.52%)
Oct 29, 2008 10.70 12.49 10.52 11.82 28,363,384 +1.73(+17.18%)
Oct 28, 2008 9.757 10.15 9.107 10.09 21,485,686 +1.05(+11.62%)
Oct 27, 2008 9.636 10.21 9.016 9.037 22,344,126 -1.05(-10.41%)
Oct 24, 2008 9.168 10.31 9.125 10.09 19,227,806 -0.14(-1.33%)
Oct 23, 2008 10.02 10.78 9.321 10.22 25,938,700 +0.24(+2.45%)
Oct 22, 2008 11.04 11.04 9.596 9.979 19,326,734 -1.54(-13.40%)
Oct 21, 2008 11.83 12.47 11.45 11.52 20,504,408 -0.80(-6.50%)
Oct 20, 2008 11.03 12.32 10.96 12.32 16,622,522 +1.69(+15.84%)
Oct 17, 2008 9.790 11.41 9.790 10.64 0 +0.44(+4.35%)
Oct 16, 2008 9.881 10.37 8.712 10.20 31,538,034 +0.34(+3.42%)
Oct 15, 2008 11.61 11.74 9.858 9.858 26,627,926 -2.07(-17.36%)
Oct 14, 2008 13.52 14.05 11.44 11.93 30,908,896 -0.20(-1.62%)
Oct 13, 2008 11.21 12.33 10.40 12.13 19,777,398 +1.60(+15.23%)
Oct 10, 2008 10.38 11.15 9.634 10.52 32,631,584 -0.99(-8.60%)
Oct 09, 2008 12.94 13.56 11.29 11.51 24,367,410 -1.02(-8.14%)
Oct 08, 2008 11.72 13.04 11.45 12.53 37,961,064 +0.14(+1.10%)
Oct 07, 2008 13.98 14.35 12.37 12.40 25,446,248 -1.13(-8.36%)
Oct 06, 2008 14.02 14.17 12.24 13.53 36,110,724 -1.38(-9.23%)
Oct 03, 2008 15.36 16.53 14.82 14.90 0 -0.34(-2.21%)
Oct 02, 2008 16.45 16.45 15.14 15.24 19,177,898 -1.72(-10.12%)
Oct 01, 2008 17.13 17.35 16.28 16.96 17,023,366 -0.29(-1.68%)
Sep 30, 2008 16.74 18.01 16.39 17.25 19,341,398 +1.10(+6.80%)
Sep 29, 2008 18.27 19.01 15.57 16.15 32,521,608 -3.53(-17.96%)
Sep 26, 2008 19.95 20.09 19.12 19.68 0 -0.83(-4.04%)
Sep 25, 2008 19.80 20.83 19.71 20.51 16,714,815 +0.51(+2.56%)
Sep 24, 2008 20.85 21.19 19.82 20.00 12,208,053 -0.31(-1.53%)
Sep 23, 2008 20.73 21.31 19.85 20.31 21,032,962 -0.28(-1.36%)
Sep 22, 2008 20.76 21.83 20.45 20.59 18,189,650 -0.17(-0.81%)
Sep 19, 2008 19.82 21.00 19.13 20.76 0 +1.36(+7.03%)
Sep 18, 2008 18.51 19.51 17.89 19.40 22,275,082 +1.34(+7.39%)
Sep 17, 2008 18.87 18.90 17.31 18.06 25,546,436 -0.80(-4.26%)
Sep 16, 2008 17.49 18.88 17.37 18.86 29,921,394 +0.61(+3.37%)
Sep 15, 2008 18.20 18.98 17.99 18.25 25,936,482 -1.54(-7.79%)
Sep 12, 2008 19.42 20.20 19.40 19.79 0 +0.60(+3.12%)
Sep 11, 2008 18.36 19.32 17.84 19.19 23,505,040 +0.61(+3.30%)
Sep 10, 2008 17.75 18.85 17.58 18.58 19,499,844 +0.96(+5.45%)
Sep 09, 2008 18.39 18.62 17.55 17.62 25,394,416 -1.41(-7.43%)
Sep 08, 2008 20.17 20.34 18.72 19.03 16,650,010 -0.69(-3.51%)
Sep 05, 2008 19.04 19.86 18.50 19.73 0 +0.66(+3.48%)
Sep 04, 2008 19.46 19.68 18.41 19.06 23,390,646 -0.39(-2.02%)
Sep 03, 2008 20.07 20.21 18.91 19.46 19,320,998 -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.