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

Canadian Natural Resources Limited (TSX: CNQ )

104.59 -1.49 (-1.40%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jan 29, 2010 69.69 69.77 67.62 68.25 1,863,114 -0.81(-1.17%)
Jan 28, 2010 70.59 70.70 68.51 69.06 1,777,618 -0.83(-1.19%)
Jan 27, 2010 69.75 70.20 69.03 69.89 1,118,683 -0.03(-0.04%)
Jan 26, 2010 70.00 70.92 69.40 69.92 1,400,784 -0.40(-0.57%)
Jan 25, 2010 70.43 70.92 70.01 70.32 1,136,977 +0.52(+0.74%)
Jan 22, 2010 71.00 71.75 69.60 69.80 1,511,834 -1.61(-2.25%)
Jan 21, 2010 71.85 72.44 71.28 71.41 1,845,552 -0.22(-0.31%)
Jan 20, 2010 71.64 71.91 70.90 71.63 1,442,953 -0.44(-0.61%)
Jan 19, 2010 71.66 72.22 70.92 72.07 1,136,998 +0.09(+0.13%)
Jan 18, 2010 72.20 72.70 71.53 71.98 419,956 -0.01(-0.01%)
Jan 15, 2010 72.49 72.95 71.50 71.99 1,179,712 -0.81(-1.11%)
Jan 14, 2010 73.54 73.62 72.01 72.80 1,265,365 -0.70(-0.95%)
Jan 13, 2010 73.11 73.89 72.79 73.50 1,484,807 -0.08(-0.11%)
Jan 12, 2010 73.50 73.99 73.33 73.58 979,118 -0.90(-1.21%)
Jan 11, 2010 75.92 75.92 73.96 74.48 841,547 -0.49(-0.65%)
Jan 08, 2010 74.16 74.97 73.85 74.97 1,104,624 +0.49(+0.66%)
Jan 07, 2010 75.85 75.88 73.96 74.48 1,313,068 -1.72(-2.26%)
Jan 06, 2010 76.76 77.24 76.08 76.20 1,175,589 -0.40(-0.52%)
Jan 05, 2010 76.91 77.40 76.18 76.60 960,826 -0.35(-0.45%)
Jan 04, 2010 76.77 77.14 76.41 76.95 804,305 +0.95(+1.25%)
Dec 31, 2009 76.00 76.00 76.00 0 +0.01(+0.01%)
Dec 30, 2009 75.38 75.99 75.13 75.99 1,000,711 +0.67(+0.89%)
Dec 29, 2009 74.95 75.65 74.63 75.32 971,525 +0.69(+0.92%)
Dec 24, 2009 74.15 74.89 73.90 74.63 400,217 +0.45(+0.61%)
Dec 23, 2009 73.39 74.26 72.68 74.18 1,403,249 +1.27(+1.74%)
Dec 22, 2009 72.55 73.38 72.21 72.91 841,808 -0.04(-0.05%)
Dec 21, 2009 71.89 72.97 71.64 72.95 1,147,315 +1.62(+2.27%)
Dec 18, 2009 71.76 72.35 71.33 71.33 2,786,881 -0.03(-0.04%)
Dec 17, 2009 71.56 72.25 71.26 71.36 1,018,816 -0.53(-0.74%)
Dec 16, 2009 71.00 72.24 70.67 71.89 1,670,312 +1.69(+2.41%)
Dec 15, 2009 70.31 70.81 69.73 70.20 927,506 -0.02(-0.03%)
Dec 14, 2009 69.45 70.39 69.93 70.22 1,097,372 +1.45(+2.11%)
Dec 11, 2009 69.00 69.50 68.29 68.77 1,193,809 +0.19(+0.28%)
Dec 10, 2009 67.77 68.59 66.73 68.58 1,700,700 +1.46(+2.18%)
Dec 09, 2009 67.84 67.84 65.97 67.12 2,705,031 +0.21(+0.31%)
Dec 08, 2009 68.13 68.20 66.82 66.91 2,272,353 -1.79(-2.61%)
Dec 07, 2009 69.45 70.21 68.69 68.70 1,624,284 -1.70(-2.41%)
Dec 04, 2009 70.99 71.15 69.20 70.40 2,544,333 +0.20(+0.28%)
Dec 03, 2009 70.69 71.45 70.09 70.20 1,330,120 -0.80(-1.13%)
Dec 02, 2009 71.55 71.62 70.64 71.00 1,795,827 -0.40(-0.56%)
Dec 01, 2009 71.80 71.85 71.11 71.40 1,755,483 +0.93(+1.32%)
Nov 30, 2009 71.25 72.35 70.25 70.47 1,863,334 -0.25(-0.35%)
Nov 27, 2009 69.50 71.53 69.36 70.72 806,888 -0.08(-0.11%)
Nov 26, 2009 71.98 71.98 70.50 70.80 592,746 -1.70(-2.34%)
Nov 25, 2009 71.84 72.50 71.14 72.50 1,548,990 +0.55(+0.76%)
Nov 24, 2009 70.71 72.26 70.37 71.95 1,839,805 +0.96(+1.35%)
Nov 23, 2009 71.75 72.64 70.80 70.99 1,144,295 +0.39(+0.55%)
Nov 20, 2009 70.38 70.99 70.04 70.60 1,531,633 -0.49(-0.69%)
Nov 19, 2009 71.76 72.00 70.56 71.09 1,124,908 -0.89(-1.24%)
Nov 18, 2009 73.00 73.15 71.55 71.98 1,523,061 -0.42(-0.58%)
Nov 17, 2009 72.40 72.98 71.89 72.40 1,649,487 -0.09(-0.12%)
Nov 16, 2009 71.27 73.07 71.02 72.49 1,662,879 +2.31(+3.29%)
Nov 13, 2009 69.16 70.29 68.77 70.18 888,597 +0.71(+1.02%)
Nov 12, 2009 70.15 71.04 69.01 69.47 1,377,357 -1.29(-1.82%)
Nov 11, 2009 72.00 72.25 70.35 70.76 1,245,685 -0.06(-0.08%)
Nov 10, 2009 71.81 71.89 69.81 70.82 1,810,028 -1.27(-1.76%)
Nov 09, 2009 71.77 72.48 71.25 72.09 2,034,838 +1.89(+2.69%)
Nov 06, 2009 67.15 70.21 67.10 70.20 2,286,340 +2.49(+3.68%)
Nov 05, 2009 68.60 68.79 66.51 67.71 3,567,606 -0.89(-1.30%)
Nov 04, 2009 69.97 71.22 68.35 68.60 1,772,825 -0.40(-0.58%)
Nov 03, 2009 67.88 69.48 67.05 69.00 2,526,209 +0.52(+0.76%)
Nov 02, 2009 70.41 70.46 67.66 68.48 2,964,979 -1.74(-2.48%)
Oct 30, 2009 72.45 72.48 68.97 70.22 2,124,944 -2.24(-3.09%)
Oct 29, 2009 71.99 73.18 71.29 72.46 1,512,206 +1.96(+2.78%)
Oct 28, 2009 72.61 72.85 70.50 70.50 2,010,981 -2.61(-3.57%)
Oct 27, 2009 73.05 74.31 72.10 73.11 1,735,937 -0.29(-0.40%)
Oct 26, 2009 74.79 76.46 72.85 73.40 1,231,675 -1.03(-1.38%)
Oct 23, 2009 76.50 75.00 74.10 74.43 1,193,079 -2.05(-2.68%)
Oct 22, 2009 76.10 76.48 74.70 76.48 1,316,577 +0.39(+0.51%)
Oct 21, 2009 76.00 77.98 75.88 76.09 1,369,376 -0.57(-0.74%)
Oct 20, 2009 78.25 77.13 76.40 76.66 1,227,169 -1.57(-2.01%)
Oct 19, 2009 78.70 79.00 77.88 78.23 1,047,092 -0.24(-0.31%)
Oct 16, 2009 78.11 78.72 77.60 78.47 1,671,411 -0.11(-0.14%)
Oct 15, 2009 76.80 78.73 76.44 78.58 2,100,597 +1.09(+1.41%)
Oct 14, 2009 75.69 77.49 75.69 77.49 1,485,751 +2.54(+3.39%)
Oct 13, 2009 74.39 75.54 73.53 74.95 2,089,286 +1.98(+2.71%)
Oct 09, 2009 72.16 73.48 72.10 72.97 1,095,588 +0.08(+0.11%)
Oct 08, 2009 71.15 73.23 70.94 72.89 1,341,032 +2.17(+3.07%)
Oct 07, 2009 70.92 71.29 69.88 70.72 1,000,759 +0.01(+0.01%)
Oct 06, 2009 70.89 71.66 70.09 70.71 1,905,197 +1.09(+1.57%)
Oct 05, 2009 68.00 69.98 67.38 69.62 1,774,804 +1.20(+1.75%)
Oct 02, 2009 68.00 68.90 67.56 68.42 2,173,595 -1.39(-1.99%)
Oct 01, 2009 72.54 72.54 69.62 69.81 1,622,302 -2.49(-3.44%)
Sep 30, 2009 73.50 73.50 70.75 72.30 2,570,674 -0.20(-0.28%)
Sep 29, 2009 73.00 73.77 71.74 72.50 1,601,892 -0.94(-1.28%)
Sep 28, 2009 73.20 73.88 72.58 73.44 1,265,854 +0.93(+1.28%)
Sep 25, 2009 72.30 73.63 71.67 72.51 1,721,479 +0.67(+0.93%)
Sep 24, 2009 74.40 74.53 71.66 71.84 3,103,903 -3.13(-4.18%)
Sep 23, 2009 76.50 76.70 73.81 74.97 2,716,568 -1.67(-2.18%)
Sep 22, 2009 74.65 76.91 74.63 76.64 2,363,560 +2.72(+3.68%)
Sep 21, 2009 71.85 74.13 71.52 73.92 2,051,519 +1.70(+2.35%)
Sep 18, 2009 74.00 74.47 72.22 72.22 3,346,220 -1.67(-2.26%)
Sep 17, 2009 73.17 74.47 72.72 73.89 2,459,319 +0.04(+0.05%)
Sep 16, 2009 73.30 74.07 72.51 73.85 2,284,004 +0.81(+1.11%)
Sep 15, 2009 71.79 73.09 71.35 73.04 1,799,526 +1.89(+2.66%)
Sep 14, 2009 69.07 71.40 69.07 71.15 1,809,363 +0.94(+1.34%)
Sep 11, 2009 68.00 70.26 67.90 70.21 3,326,451 +2.34(+3.45%)
Sep 10, 2009 65.87 67.99 65.87 67.87 2,018,315 +1.64(+2.48%)
Sep 09, 2009 65.61 66.57 64.92 66.23 1,922,830 +0.53(+0.81%)
Sep 08, 2009 64.50 65.89 64.50 65.70 1,747,850 +2.19(+3.45%)
Sep 04, 2009 62.82 63.76 62.50 63.51 1,179,745 +1.14(+1.83%)
Sep 03, 2009 61.80 62.48 61.50 62.37 1,517,488 +1.37(+2.25%)
Sep 02, 2009 61.25 62.00 60.66 61.00 1,540,035 -0.95(-1.53%)
Sep 01, 2009 62.28 63.40 60.65 61.95 2,251,139 -0.76(-1.21%)
Aug 31, 2009 63.28 63.40 61.84 62.71 1,476,762 -1.75(-2.71%)
Aug 28, 2009 64.35 65.01 63.37 64.46 1,412,255 +0.52(+0.81%)
Aug 27, 2009 64.20 64.21 62.66 63.94 1,479,145 -0.88(-1.36%)
Aug 26, 2009 63.81 65.30 63.73 64.82 853,024 +0.03(+0.05%)
Aug 25, 2009 66.60 66.60 64.20 64.79 1,417,707 -1.09(-1.65%)
Aug 24, 2009 65.50 66.59 65.21 65.88 1,145,723 +0.88(+1.35%)
Aug 21, 2009 64.93 65.33 64.39 65.00 1,573,868 +1.19(+1.86%)
Aug 20, 2009 63.85 64.22 63.00 63.81 1,027,814 +0.17(+0.27%)
Aug 19, 2009 62.30 64.35 62.05 63.64 2,189,729 +0.20(+0.32%)
Aug 18, 2009 62.30 63.76 62.10 63.44 1,001,584 +1.04(+1.67%)
Aug 17, 2009 62.33 62.40 61.55 62.40 1,652,245 -1.82(-2.83%)
Aug 14, 2009 64.23 64.23 62.91 64.22 1,165,720 +0.33(+0.52%)
Aug 13, 2009 63.70 64.10 63.05 63.89 1,203,967 +1.47(+2.36%)
Aug 12, 2009 62.04 63.56 61.86 62.42 1,050,583 +0.20(+0.32%)
Aug 11, 2009 63.45 63.73 61.72 62.22 1,697,107 -1.62(-2.54%)
Aug 10, 2009 64.65 64.96 63.60 63.84 1,187,818 -0.74(-1.15%)
Aug 07, 2009 67.21 68.14 64.24 64.58 2,220,189 -1.47(-2.23%)
Aug 06, 2009 68.24 68.47 65.67 66.05 1,861,729 -1.95(-2.87%)
Aug 05, 2009 67.60 68.54 67.18 68.00 2,428,707 -0.06(-0.09%)
Aug 04, 2009 66.75 68.06 66.30 68.06 1,948,588 +3.30(+5.10%)
Jul 31, 2009 63.65 65.50 62.90 64.76 1,673,984 +0.81(+1.27%)
Jul 30, 2009 63.14 64.27 62.63 63.95 1,697,477 +2.20(+3.56%)
Jul 29, 2009 62.07 62.38 61.09 61.75 1,308,365 -1.74(-2.74%)
Jul 28, 2009 62.65 63.95 62.50 63.49 1,512,343 -0.76(-1.18%)
Jul 27, 2009 64.25 64.50 62.86 64.25 1,669,084 +0.32(+0.50%)
Jul 24, 2009 63.83 64.23 62.91 63.93 1,116,546 +0.25(+0.39%)
Jul 23, 2009 60.57 63.85 60.50 63.68 2,107,834 +3.11(+5.13%)
Jul 22, 2009 61.26 61.78 60.44 60.57 2,489,565 -1.98(-3.17%)
Jul 21, 2009 65.75 66.19 62.26 62.55 2,378,286 -2.65(-4.06%)
Jul 20, 2009 63.97 65.54 63.60 65.20 1,511,589 +2.19(+3.48%)
Jul 17, 2009 61.85 63.25 60.92 63.01 1,983,306 +1.45(+2.36%)
Jul 16, 2009 59.25 61.86 59.10 61.56 1,614,834 +1.80(+3.01%)
Jul 15, 2009 59.45 60.60 59.00 59.76 1,884,049 +1.72(+2.96%)
Jul 14, 2009 58.25 58.47 57.23 58.04 1,474,141 +0.85(+1.49%)
Jul 13, 2009 55.00 57.40 55.25 57.19 1,874,734 +1.89(+3.42%)
Jul 10, 2009 54.00 55.58 53.06 55.30 1,239,029 +0.35(+0.64%)
Jul 09, 2009 54.00 55.99 53.74 54.95 1,918,139 +1.30(+2.42%)
Jul 08, 2009 54.50 55.74 52.71 53.65 2,180,273 -1.29(-2.35%)
Jul 07, 2009 55.99 56.63 54.77 54.94 1,458,793 -0.96(-1.72%)
Jul 06, 2009 56.00 56.01 54.00 55.90 2,128,103 -2.38(-4.08%)
Jul 03, 2009 58.46 58.64 57.85 58.28 353,505 -0.10(-0.17%)
Jul 02, 2009 59.39 59.69 58.38 58.38 1,544,247 -2.81(-4.59%)
Jun 30, 2009 61.20 62.00 60.01 61.19 1,536,177 +0.28(+0.46%)
Jun 29, 2009 60.99 61.42 60.11 60.91 1,390,403 +1.27(+2.13%)
Jun 26, 2009 59.96 60.27 58.99 59.64 1,148,524 -0.49(-0.81%)
Jun 25, 2009 57.11 60.50 58.40 60.13 1,972,215 +3.37(+5.94%)
Jun 24, 2009 56.74 58.25 56.41 56.76 1,630,662 +0.75(+1.34%)
Jun 23, 2009 55.15 56.44 54.08 56.01 2,146,786 +1.32(+2.41%)
Jun 22, 2009 57.40 57.48 54.51 54.69 2,473,833 -4.21(-7.15%)
Jun 19, 2009 59.43 59.84 58.15 58.90 3,075,758 +0.20(+0.34%)
Jun 18, 2009 58.61 59.75 57.96 58.70 1,673,039 -0.20(-0.34%)
Jun 17, 2009 61.00 61.00 58.57 58.90 2,214,578 -2.35(-3.84%)
Jun 16, 2009 64.18 64.20 61.00 61.25 2,014,746 -1.15(-1.84%)
Jun 15, 2009 63.81 63.90 61.52 62.40 2,516,014 -2.31(-3.57%)
Jun 12, 2009 65.02 65.68 64.20 64.71 1,582,658 -1.29(-1.95%)
Jun 11, 2009 64.52 66.60 64.18 66.00 2,042,444 +1.50(+2.33%)
Jun 10, 2009 64.90 65.07 63.40 64.50 2,167,138 +0.78(+1.22%)
Jun 09, 2009 64.42 64.62 63.07 63.72 1,515,129 -0.16(-0.25%)
Jun 08, 2009 64.14 64.27 62.78 63.88 1,505,079 -0.82(-1.27%)
Jun 05, 2009 64.96 65.10 63.06 64.70 1,458,295 +0.96(+1.51%)
Jun 04, 2009 63.64 64.49 62.87 63.74 2,269,368 +1.24(+1.98%)
Jun 03, 2009 65.48 65.50 61.57 62.50 2,602,859 -4.08(-6.13%)
Jun 02, 2009 67.25 67.83 65.75 66.58 2,159,530 -1.58(-2.32%)
Jun 01, 2009 66.60 68.69 66.60 68.16 2,308,332 +3.45(+5.33%)
May 29, 2009 65.35 65.69 64.52 64.71 2,896,169 +0.19(+0.29%)
May 28, 2009 62.74 65.60 62.26 64.52 3,040,309 +2.77(+4.49%)
May 27, 2009 63.10 63.88 61.75 61.75 1,380,847 -0.61(-0.98%)
May 26, 2009 59.10 62.66 58.96 62.36 2,135,015 +1.99(+3.30%)
May 25, 2009 60.21 60.84 60.06 60.37 380,272 -0.27(-0.45%)
May 22, 2009 60.46 61.20 59.81 60.64 1,771,786 +0.64(+1.07%)
May 21, 2009 62.10 62.10 58.88 60.00 2,678,416 -3.59(-5.65%)
May 20, 2009 62.93 64.23 62.09 63.59 2,179,706 +1.53(+2.47%)
May 19, 2009 60.51 62.48 60.51 62.06 2,141,737 +3.94(+6.78%)
May 17, 2009 59.17 60.25 58.10 58.12 252,708 +0.22(+0.38%)
May 15, 2009 59.17 60.25 57.35 57.90 1,092,375 -1.71(-2.87%)
May 14, 2009 57.85 60.48 57.55 59.61 2,145,555 +1.43(+2.46%)
May 13, 2009 60.81 61.35 58.17 58.18 2,589,898 -3.94(-6.34%)
May 12, 2009 63.50 63.61 60.64 62.12 1,761,435 +0.03(+0.05%)
May 11, 2009 61.65 62.50 60.89 62.09 1,381,237 -1.35(-2.13%)
May 08, 2009 62.10 63.91 61.35 63.44 3,260,549 +3.10(+5.14%)
May 07, 2009 63.31 64.88 59.60 60.34 3,139,291 -1.80(-2.90%)
May 06, 2009 60.84 62.55 59.63 62.14 3,220,442 +2.29(+3.83%)
May 05, 2009 60.19 60.24 58.40 59.85 2,116,220 -1.04(-1.71%)
May 04, 2009 57.10 60.89 59.76 60.89 2,911,938 +4.65(+8.27%)
May 01, 2009 55.40 56.97 55.27 56.24 2,368,693 +1.23(+2.24%)
Apr 30, 2009 56.16 57.20 55.00 55.01 2,619,828 -0.72(-1.29%)
Apr 29, 2009 56.70 56.90 55.55 55.73 2,249,931 -0.46(-0.82%)
Apr 28, 2009 57.00 57.68 55.49 56.19 2,402,385 -1.87(-3.22%)
Apr 27, 2009 56.25 58.55 56.23 58.06 1,917,712 -1.38(-2.32%)
Apr 24, 2009 59.95 61.15 59.03 59.44 3,192,223 +0.64(+1.09%)
Apr 23, 2009 57.48 59.59 56.92 58.80 2,460,060 +2.21(+3.91%)
Apr 22, 2009 54.80 57.86 54.71 56.59 1,943,267 +1.31(+2.37%)
Apr 21, 2009 52.65 55.83 52.50 55.28 1,994,966 +1.38(+2.56%)
Apr 20, 2009 55.75 55.75 53.65 53.90 2,055,619 -3.63(-6.31%)
Apr 17, 2009 56.33 57.88 56.04 57.53 3,063,620 +1.75(+3.14%)
Apr 16, 2009 54.80 55.78 54.24 55.78 1,698,188 +1.04(+1.90%)
Apr 15, 2009 54.28 54.95 53.52 54.74 1,990,597 +0.51(+0.94%)
Apr 14, 2009 54.80 55.24 53.75 54.23 2,433,512 -1.03(-1.86%)
Apr 13, 2009 53.59 55.80 53.25 55.26 1,466,468 +0.55(+1.01%)
Apr 09, 2009 54.00 54.71 48.76 54.71 2,098,755 +1.69(+3.19%)
Apr 08, 2009 51.11 53.51 48.76 53.02 1,927,642 +1.55(+3.01%)
Apr 07, 2009 52.59 53.51 51.47 51.47 1,846,820 -2.02(-3.78%)
Apr 06, 2009 52.99 53.51 53.49 53.49 2,051,632 -0.02(-0.04%)
Apr 03, 2009 52.90 53.51 48.76 53.51 2,257,384 +0.13(+0.24%)
Apr 02, 2009 52.90 53.38 50.77 53.38 2,227,969 +2.61(+5.14%)
Apr 01, 2009 48.00 50.77 48.91 50.77 2,517,081 +1.86(+3.80%)
Mar 31, 2009 49.50 48.91 48.76 48.91 2,612,656 +0.15(+0.31%)
Mar 30, 2009 49.75 53.19 48.76 48.76 2,867,384 -4.43(-8.33%)
Mar 26, 2009 53.15 53.19 51.90 53.19 3,494,524 +1.29(+2.49%)
Mar 25, 2009 51.39 51.90 51.18 51.90 4,034,077 +0.72(+1.41%)
Mar 24, 2009 51.81 52.96 51.18 51.18 2,375,224 -1.78(-3.36%)
Mar 23, 2009 51.83 52.96 52.11 52.96 3,171,540 +2.41(+4.77%)
Mar 19, 2009 50.55 50.55 50.55 50.55 2,664,577 +1.50(+3.06%)
Mar 18, 2009 49.44 50.02 48.73 49.05 2,875,899 -0.97(-1.94%)
Mar 17, 2009 47.87 50.02 47.69 50.02 2,643,858 +2.33(+4.89%)
Mar 16, 2009 46.90 49.01 46.16 47.69 2,601,806 -0.05(-0.10%)
Mar 13, 2009 48.30 48.66 46.22 47.74 2,551,076 -0.27(-0.56%)
Mar 12, 2009 45.06 48.85 45.00 48.01 3,393,609 +3.12(+6.95%)
Mar 11, 2009 45.20 46.47 44.30 44.89 2,958,875 -1.11(-2.41%)
Mar 10, 2009 44.85 46.05 44.35 46.00 4,397,657 +2.60(+5.99%)
Mar 09, 2009 41.36 44.30 41.36 43.40 3,676,850 +1.60(+3.83%)
Mar 06, 2009 41.40 43.50 40.22 41.80 4,314,593 +1.29(+3.18%)
Mar 05, 2009 38.48 41.00 37.80 40.51 4,320,875 +1.97(+5.11%)
Mar 04, 2009 38.95 39.16 37.11 38.54 5,365,772 +1.99(+5.44%)
Mar 02, 2009 39.71 39.79 36.06 36.55 3,471,515 -4.35(-10.64%)
Feb 27, 2009 40.10 42.44 39.71 40.90 2,577,486 -0.76(-1.82%)
Feb 26, 2009 40.80 43.18 40.62 41.66 3,919,865 +2.07(+5.23%)
Feb 25, 2009 40.34 40.86 38.85 39.59 3,576,435 -0.15(-0.38%)
Feb 24, 2009 37.30 40.26 36.84 39.74 2,930,713 +3.20(+8.76%)
Feb 23, 2009 39.50 39.50 36.50 36.54 2,018,668 -1.72(-4.50%)
Feb 20, 2009 39.47 40.10 38.16 38.26 2,163,735 -2.10(-5.20%)
Feb 19, 2009 40.25 41.20 39.39 40.36 2,440,811 +0.99(+2.51%)
Feb 18, 2009 40.50 40.55 38.75 39.37 2,164,694 -0.62(-1.55%)
Feb 17, 2009 41.74 41.79 39.76 39.99 2,451,519 -2.56(-6.02%)
Feb 13, 2009 43.84 43.93 42.40 42.55 1,744,220 -0.74(-1.71%)
Feb 12, 2009 42.75 43.59 41.88 43.29 2,870,961 +0.15(+0.35%)
Feb 11, 2009 45.00 45.50 42.95 43.14 2,944,545 -1.74(-3.88%)
Feb 10, 2009 48.36 48.44 44.19 44.88 3,048,100 -2.48(-5.24%)
Feb 09, 2009 46.50 48.37 46.40 47.36 2,122,291 +1.93(+4.25%)
Feb 06, 2009 43.35 46.19 42.55 45.43 2,619,430 +0.62(+1.38%)
Feb 05, 2009 42.59 44.81 41.77 44.81 2,579,417 +2.22(+5.21%)
Feb 04, 2009 42.60 42.87 41.64 42.59 3,267,248 +0.64(+1.53%)
Feb 03, 2009 42.90 43.03 41.61 41.95 2,820,851 -0.85(-1.99%)
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.