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

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2011 43.53 43.70 42.01 42.04 3,962,570 -2.17(-4.91%)
Oct 28, 2011 40.75 44.36 40.27 44.21 8,008,196 +0.69(+1.59%)
Oct 27, 2011 42.71 44.33 42.35 43.52 5,213,856 +2.00(+4.82%)
Oct 26, 2011 40.89 41.82 40.17 41.52 4,591,419 +1.34(+3.33%)
Oct 25, 2011 40.91 41.05 39.72 40.18 3,178,934 -0.93(-2.26%)
Oct 24, 2011 40.49 41.42 40.42 41.11 3,661,917 +0.86(+2.14%)
Oct 21, 2011 40.40 40.62 39.70 40.25 4,394,461 +0.28(+0.70%)
Oct 20, 2011 39.29 40.36 39.15 39.97 4,638,760 +0.45(+1.14%)
Oct 19, 2011 40.13 40.25 39.38 39.52 6,242,757 -0.63(-1.57%)
Oct 18, 2011 38.86 40.58 38.65 40.15 5,190,964 +1.26(+3.24%)
Oct 17, 2011 38.91 39.37 38.75 38.89 5,641,665 -0.13(-0.33%)
Oct 14, 2011 38.02 39.03 37.56 39.02 5,931,137 +1.36(+3.61%)
Oct 13, 2011 36.34 37.76 35.89 37.66 6,566,121 +1.10(+3.01%)
Oct 12, 2011 35.93 37.26 35.83 36.56 4,781,663 +0.84(+2.35%)
Oct 11, 2011 35.18 36.00 35.11 35.72 4,272,004 +0.29(+0.82%)
Oct 10, 2011 35.33 35.72 35.05 35.43 4,119,592 +1.05(+3.05%)
Oct 07, 2011 35.50 35.70 33.79 34.38 6,199,764 -0.96(-2.72%)
Oct 06, 2011 35.53 35.75 34.87 35.34 5,347,096 +0.09(+0.26%)
Oct 05, 2011 33.90 35.45 33.30 35.25 5,943,801 +1.57(+4.66%)
Oct 04, 2011 32.10 33.75 30.94 33.68 7,503,096 +1.38(+4.27%)
Oct 03, 2011 32.86 33.55 32.28 32.30 6,125,084 -1.03(-3.09%)
Sep 30, 2011 34.00 34.15 33.33 33.33 4,822,283 -1.26(-3.64%)
Sep 29, 2011 35.23 35.37 33.67 34.59 5,107,823 +0.13(+0.38%)
Sep 28, 2011 36.37 36.65 34.39 34.46 5,666,308 -1.73(-4.78%)
Sep 27, 2011 36.31 37.36 35.97 36.19 5,151,943 +0.36(+1.00%)
Sep 26, 2011 34.23 35.88 33.41 35.83 5,211,731 +1.92(+5.66%)
Sep 23, 2011 34.59 35.15 33.87 33.91 3,958,527 -1.05(-3.00%)
Sep 22, 2011 36.98 37.12 34.13 34.96 7,757,080 -3.27(-8.55%)
Sep 21, 2011 38.86 40.10 38.00 38.23 8,671,992 -0.47(-1.21%)
Sep 20, 2011 39.84 39.90 38.12 38.70 7,554,024 -0.96(-2.42%)
Sep 19, 2011 38.18 39.99 37.77 39.66 9,985,226 +0.68(+1.74%)
Sep 16, 2011 38.99 39.43 38.29 38.98 4,771,394 +0.23(+0.59%)
Sep 15, 2011 38.60 38.92 38.09 38.75 4,729,933 +0.49(+1.28%)
Sep 14, 2011 36.93 38.71 36.58 38.26 8,046,594 +1.33(+3.60%)
Sep 13, 2011 36.13 37.04 36.00 36.93 6,064,567 +0.98(+2.73%)
Sep 12, 2011 35.40 36.17 35.02 35.95 4,378,946 +0.04(+0.11%)
Sep 09, 2011 36.72 37.05 35.63 35.91 4,716,719 -1.55(-4.14%)
Sep 08, 2011 38.01 38.47 37.30 37.46 4,698,025 -0.14(-0.37%)
Sep 07, 2011 36.71 37.70 36.69 37.60 4,672,303 +1.27(+3.50%)
Sep 06, 2011 35.56 36.41 35.23 36.33 4,497,126 -0.36(-0.98%)
Sep 02, 2011 37.00 37.18 36.18 36.69 3,201,981 -1.27(-3.35%)
Sep 01, 2011 38.19 38.68 37.79 37.96 3,283,387 +0.01(+0.03%)
Aug 31, 2011 38.08 38.57 37.58 37.95 3,873,006 +0.39(+1.04%)
Aug 30, 2011 37.82 38.33 36.81 37.56 6,324,616 -0.42(-1.11%)
Aug 29, 2011 37.54 38.18 36.77 37.98 4,188,841 +1.02(+2.76%)
Aug 26, 2011 36.00 36.98 35.34 36.96 5,358,200 +0.56(+1.54%)
Aug 25, 2011 37.67 38.11 36.22 36.40 4,916,122 -0.99(-2.65%)
Aug 24, 2011 37.26 37.70 36.77 37.39 4,971,215 +0.06(+0.16%)
Aug 23, 2011 35.98 37.40 35.56 37.33 4,424,837 +1.59(+4.45%)
Aug 22, 2011 36.93 37.11 35.51 35.74 7,059,514 -0.47(-1.30%)
Aug 19, 2011 36.07 37.15 36.02 36.21 8,547,365 -0.49(-1.34%)
Aug 18, 2011 37.73 37.83 36.09 36.70 13,427,188 -2.28(-5.85%)
Aug 17, 2011 39.07 40.34 38.77 38.98 6,316,787 +0.27(+0.70%)
Aug 16, 2011 39.27 39.96 38.40 38.71 9,179,227 -1.17(-2.93%)
Aug 15, 2011 38.70 39.93 38.36 39.88 6,187,188 +1.71(+4.48%)
Aug 12, 2011 38.62 39.42 37.64 38.17 6,851,558 +0.06(+0.16%)
Aug 11, 2011 36.61 38.62 35.60 38.11 8,270,059 +2.00(+5.54%)
Aug 10, 2011 36.55 37.40 35.48 36.11 9,642,385 -0.33(-0.91%)
Aug 09, 2011 36.22 36.55 34.00 36.44 11,094,442 +1.77(+5.11%)
Aug 08, 2011 36.22 36.39 34.48 34.67 9,579,657 -3.03(-8.04%)
Aug 05, 2011 40.90 40.92 37.01 37.70 11,434,491 -2.17(-5.44%)
Aug 04, 2011 41.71 41.75 39.76 39.87 8,069,686 -2.55(-6.01%)
Aug 03, 2011 42.49 42.49 40.93 42.42 6,510,174 -0.09(-0.21%)
Aug 02, 2011 43.62 44.45 42.48 42.51 6,723,594 -1.26(-2.88%)
Aug 01, 2011 45.31 45.33 43.55 43.77 5,865,097 -0.79(-1.77%)
Jul 29, 2011 45.98 46.91 44.53 44.56 11,048,896 -2.91(-6.13%)
Jul 28, 2011 47.59 48.78 47.34 47.47 6,257,062 -0.01(-0.02%)
Jul 27, 2011 48.14 48.40 47.29 47.48 5,232,949 -0.92(-1.90%)
Jul 26, 2011 48.60 49.14 48.10 48.40 5,021,253 -0.25(-0.51%)
Jul 25, 2011 48.54 49.25 48.33 48.65 4,565,335 -0.35(-0.71%)
Jul 22, 2011 48.43 49.04 48.19 49.00 3,778,998 +0.50(+1.03%)
Jul 21, 2011 47.81 48.91 47.71 48.50 4,598,512 +1.00(+2.11%)
Jul 20, 2011 48.40 48.40 47.39 47.50 4,925,230 -0.77(-1.60%)
Jul 19, 2011 47.55 48.31 47.41 48.27 4,154,645 +1.23(+2.61%)
Jul 18, 2011 46.82 48.00 46.82 47.04 8,549,199 -0.49(-1.03%)
Jul 15, 2011 45.12 47.62 44.94 47.53 10,053,359 +3.86(+8.84%)
Jul 14, 2011 43.77 44.02 43.25 43.67 5,833,684 -0.11(-0.25%)
Jul 13, 2011 43.50 44.56 43.33 43.78 3,209,236 +0.50(+1.16%)
Jul 12, 2011 42.50 43.64 42.44 43.28 3,130,364 +0.58(+1.36%)
Jul 11, 2011 43.34 43.50 42.57 42.70 2,935,013 -1.21(-2.76%)
Jul 08, 2011 43.77 44.43 43.61 43.91 3,434,034 -0.60(-1.35%)
Jul 07, 2011 44.34 44.73 43.88 44.51 3,410,900 +0.65(+1.48%)
Jul 06, 2011 43.95 44.08 43.46 43.86 2,629,099 -0.15(-0.34%)
Jul 05, 2011 43.66 44.37 43.42 44.01 3,275,306 +0.21(+0.48%)
Jul 01, 2011 43.01 43.89 42.49 43.80 4,100,188 +0.92(+2.15%)
Jun 30, 2011 42.54 43.18 42.44 42.88 3,435,689 +0.55(+1.30%)
Jun 29, 2011 41.69 42.89 41.62 42.33 4,584,619 +0.72(+1.73%)
Jun 28, 2011 41.02 41.82 41.02 41.61 3,175,057 +0.92(+2.26%)
Jun 27, 2011 40.42 40.92 40.03 40.69 4,056,601 -0.15(-0.37%)
Jun 24, 2011 41.45 41.51 40.72 40.84 3,357,014 -0.78(-1.87%)
Jun 23, 2011 41.32 41.71 40.58 41.62 4,403,655 -0.53(-1.26%)
Jun 22, 2011 42.00 42.74 41.80 42.15 3,182,247 -0.05(-0.12%)
Jun 21, 2011 41.54 42.32 41.52 42.20 2,715,982 +0.94(+2.28%)
Jun 20, 2011 41.20 41.42 41.13 41.26 2,910,860 +0.10(+0.24%)
Jun 17, 2011 41.71 41.82 40.89 41.16 3,668,637 -0.16(-0.39%)
Jun 16, 2011 41.37 41.69 40.71 41.32 4,662,120 -0.06(-0.14%)
Jun 15, 2011 41.39 41.97 40.87 41.38 5,005,492 -0.42(-1.00%)
Jun 14, 2011 41.71 42.23 41.58 41.80 3,284,364 +0.57(+1.38%)
Jun 13, 2011 42.20 42.50 40.86 41.23 3,654,068 -0.99(-2.34%)
Jun 10, 2011 42.95 43.06 42.11 42.22 4,537,795 -0.94(-2.18%)
Jun 09, 2011 43.84 43.91 42.99 43.16 4,412,749 -0.50(-1.15%)
Jun 08, 2011 43.45 44.23 43.18 43.66 3,386,399 +0.41(+0.95%)
Jun 07, 2011 43.20 43.83 42.61 43.25 5,247,670 +0.25(+0.58%)
Jun 06, 2011 43.47 43.87 42.80 43.00 5,257,580 -0.73(-1.67%)
Jun 03, 2011 41.74 43.89 41.44 43.73 7,704,907 +0.89(+2.08%)
May 24, 2011 42.88 43.62 42.65 42.84 3,087,137 +0.17(+0.40%)
May 23, 2011 42.24 42.87 41.99 42.67 4,076,153 -0.20(-0.47%)
May 20, 2011 41.80 43.18 41.38 42.87 5,203,624 +1.00(+2.39%)
May 19, 2011 42.45 42.59 41.46 41.87 3,443,993 -0.34(-0.81%)
May 18, 2011 42.09 42.89 41.99 42.21 3,274,487 +0.36(+0.86%)
May 17, 2011 41.10 41.98 41.05 41.85 6,444,858 +0.62(+1.50%)
May 16, 2011 41.10 42.26 40.97 41.23 3,151,186 +0.03(+0.07%)
May 13, 2011 41.49 41.60 40.62 41.20 3,312,316 -0.21(-0.51%)
May 12, 2011 41.49 41.70 40.59 41.41 4,588,611 -0.20(-0.48%)
May 11, 2011 42.87 42.87 41.12 41.61 4,483,494 -1.40(-3.26%)
May 10, 2011 42.57 43.19 42.34 43.01 3,205,512 +0.40(+0.94%)
May 09, 2011 42.17 42.82 41.93 42.61 2,877,998 +0.70(+1.67%)
May 06, 2011 42.43 43.40 41.28 41.91 5,131,858 +0.10(+0.24%)
May 05, 2011 41.90 42.84 41.37 41.81 5,824,852 -0.42(-0.99%)
May 04, 2011 42.99 43.00 42.06 42.23 4,683,775 -0.90(-2.09%)
May 03, 2011 43.31 43.74 42.77 43.13 5,329,087 -0.62(-1.42%)
May 02, 2011 43.74 43.84 43.48 43.75 5,595,336 -0.11(-0.25%)
Apr 29, 2011 43.79 44.36 42.81 43.86 7,372,149 +1.14(+2.67%)
Apr 28, 2011 42.11 43.07 41.71 42.72 6,972,056 +0.47(+1.11%)
Apr 27, 2011 41.31 42.30 40.73 42.25 5,733,361 +1.04(+2.52%)
Apr 26, 2011 40.66 41.24 40.42 41.21 3,257,456 +0.69(+1.70%)
Apr 25, 2011 40.72 40.82 40.22 40.52 2,883,923 -0.02(-0.05%)
Apr 21, 2011 40.83 41.00 40.12 40.54 3,411,315 -0.25(-0.61%)
Apr 20, 2011 40.36 40.93 40.16 40.79 4,789,697 +0.87(+2.18%)
Apr 19, 2011 39.99 40.12 39.54 39.92 4,105,064 -0.05(-0.13%)
Apr 18, 2011 39.36 40.15 38.86 39.97 6,490,554 +0.01(+0.03%)
Apr 15, 2011 38.88 39.97 38.81 39.96 6,247,372 +0.95(+2.44%)
Apr 14, 2011 38.28 39.07 38.25 39.01 5,891,479 +0.60(+1.56%)
Apr 13, 2011 38.55 38.84 38.26 38.41 5,162,588 +0.39(+1.03%)
Apr 12, 2011 39.07 39.22 37.90 38.02 7,019,987 -1.58(-3.99%)
Apr 11, 2011 40.33 40.55 39.35 39.60 5,988,015 -0.95(-2.34%)
Apr 08, 2011 40.96 41.25 40.20 40.55 5,205,551 -0.49(-1.19%)
Apr 07, 2011 41.18 41.50 40.40 41.04 6,357,802 -0.36(-0.87%)
Apr 06, 2011 42.55 42.72 41.19 41.40 4,688,028 -0.99(-2.34%)
Apr 05, 2011 42.40 42.82 42.27 42.39 3,418,977 -0.23(-0.54%)
Apr 04, 2011 42.39 42.96 42.13 42.62 4,015,247 -0.25(-0.58%)
Apr 01, 2011 43.37 43.53 42.78 42.87 4,073,159 -0.10(-0.23%)
Mar 31, 2011 43.28 43.84 42.58 42.97 4,008,136 -0.27(-0.62%)
Mar 30, 2011 43.24 43.24 43.24 43.24 4,769,404 +0.74(+1.74%)
Mar 29, 2011 42.40 42.85 41.82 42.50 4,597,581 -0.05(-0.12%)
Mar 28, 2011 43.31 43.44 42.52 42.55 4,196,995 -0.94(-2.16%)
Mar 25, 2011 43.42 43.70 43.00 43.49 4,766,539 +0.43(+1.00%)
Mar 24, 2011 42.72 43.56 42.35 43.06 5,519,002 +0.55(+1.29%)
Mar 23, 2011 42.12 42.65 41.93 42.51 4,161,419 +0.48(+1.14%)
Mar 22, 2011 41.54 42.46 41.52 42.03 4,635,937 +0.42(+1.01%)
Mar 21, 2011 41.99 42.03 41.47 41.61 4,740,230 +0.49(+1.19%)
Mar 18, 2011 41.40 41.40 40.74 41.12 9,472,566 +0.22(+0.54%)
Mar 17, 2011 40.47 41.47 40.33 40.90 12,498,595 +0.88(+2.20%)
Mar 16, 2011 38.85 40.85 38.65 40.02 13,240,803 +1.27(+3.28%)
Mar 15, 2011 38.98 39.12 38.38 38.75 10,063,599 +0.37(+0.96%)
Mar 14, 2011 37.43 38.48 36.90 38.38 6,876,894 +1.48(+4.01%)
Mar 11, 2011 35.77 37.19 35.72 36.90 3,591,021 +0.78(+2.16%)
Mar 10, 2011 36.91 37.03 36.03 36.12 6,874,729 -1.20(-3.22%)
Mar 09, 2011 37.32 37.52 37.10 37.32 4,139,861 -0.02(-0.05%)
Mar 08, 2011 37.91 37.91 37.29 37.34 3,386,357 -0.57(-1.50%)
Mar 07, 2011 38.02 38.22 37.36 37.91 4,280,459 +0.06(+0.16%)
Mar 04, 2011 38.06 38.17 37.29 37.85 4,419,350 -0.12(-0.32%)
Mar 03, 2011 38.18 38.26 37.51 37.97 4,164,079 +0.21(+0.56%)
Mar 02, 2011 38.10 38.25 37.55 37.76 4,753,386 -0.14(-0.37%)
Mar 01, 2011 39.00 39.10 37.66 37.90 7,574,570 -1.58(-4.00%)
Feb 28, 2011 39.56 39.64 38.86 39.48 6,651,155 +0.61(+1.57%)
Feb 25, 2011 37.43 38.95 37.33 38.87 6,651,218 +1.26(+3.35%)
Feb 24, 2011 37.93 38.08 37.17 37.61 6,557,530 -0.38(-1.00%)
Feb 23, 2011 36.28 38.40 36.28 37.99 8,907,970 +1.63(+4.48%)
Feb 22, 2011 36.98 36.99 36.06 36.36 6,999,961 -0.09(-0.25%)
Feb 18, 2011 36.27 36.57 36.22 36.45 6,979,135 +0.26(+0.72%)
Feb 17, 2011 35.73 36.85 35.59 36.19 6,894,912 -0.81(-2.19%)
Feb 16, 2011 36.95 37.44 36.75 37.00 4,072,520 +0.05(+0.14%)
Feb 15, 2011 37.47 37.66 36.70 36.95 4,032,045 -0.51(-1.36%)
Feb 14, 2011 36.85 37.82 36.67 37.46 4,793,378 +0.55(+1.49%)
Feb 11, 2011 36.96 37.15 36.50 36.91 4,231,142 -0.14(-0.38%)
Feb 10, 2011 37.27 37.37 36.49 37.05 6,937,198 -0.33(-0.88%)
Feb 09, 2011 38.68 38.68 37.11 37.38 6,544,501 -1.45(-3.73%)
Feb 08, 2011 39.52 39.73 38.47 38.83 4,709,959 -0.63(-1.60%)
Feb 07, 2011 39.39 40.16 39.36 39.46 4,110,287 +0.12(+0.31%)
Feb 04, 2011 39.40 39.65 39.00 39.34 2,425,272 +0.03(+0.08%)
Feb 03, 2011 39.01 39.34 38.77 39.31 2,794,881 +0.28(+0.72%)
Feb 02, 2011 38.97 39.34 38.70 39.03 5,822,538 -0.41(-1.04%)
Feb 01, 2011 39.63 39.97 39.28 39.44 6,829,198 -0.06(-0.15%)
Jan 31, 2011 38.90 39.79 38.85 39.50 5,575,011 +0.71(+1.83%)
Jan 28, 2011 39.23 39.49 38.70 38.79 3,847,108 -0.48(-1.22%)
Jan 27, 2011 39.94 39.94 39.05 39.27 4,952,129 -0.55(-1.38%)
Jan 26, 2011 38.58 39.91 38.47 39.82 4,854,729 +1.34(+3.48%)
Jan 25, 2011 38.83 39.23 38.12 38.48 5,346,224 -0.57(-1.46%)
Jan 24, 2011 37.68 39.30 37.51 39.05 6,295,601 +0.88(+2.31%)
Jan 21, 2011 38.41 38.45 37.95 38.17 4,039,124 +0.17(+0.45%)
Jan 20, 2011 38.60 38.75 37.86 38.00 7,132,403 -0.94(-2.41%)
Jan 19, 2011 38.99 39.13 38.70 38.94 5,145,289 -0.01(-0.03%)
Jan 18, 2011 39.10 39.38 38.77 38.95 5,771,087 -0.43(-1.09%)
Jan 14, 2011 39.33 39.44 39.04 39.38 5,654,781 +0.12(+0.31%)
Jan 13, 2011 38.89 39.28 38.61 39.26 5,373,729 +0.35(+0.90%)
Jan 12, 2011 38.19 38.99 37.86 38.91 5,656,623 +0.64(+1.67%)
Jan 11, 2011 38.39 38.48 38.00 38.27 3,744,020 +0.18(+0.47%)
Jan 10, 2011 38.01 38.29 37.61 38.09 4,017,716 -0.06(-0.16%)
Jan 07, 2011 37.82 38.22 37.51 38.15 4,472,772 +0.40(+1.06%)
Jan 06, 2011 37.92 38.03 37.34 37.75 4,205,167 +0.36(+0.96%)
Jan 05, 2011 37.35 37.53 37.07 37.39 3,240,276 -0.19(-0.51%)
Jan 04, 2011 38.55 38.60 37.12 37.58 5,918,570 -0.27(-0.71%)
Jan 03, 2011 37.81 38.25 37.58 37.85 4,261,297 +0.42(+1.12%)
Dec 31, 2010 37.23 37.60 36.91 37.43 2,643,358 +0.20(+0.54%)
Dec 30, 2010 37.23 37.58 36.89 37.23 2,738,563 +0.22(+0.59%)
Dec 29, 2010 36.69 37.13 36.55 37.01 2,735,076 +0.46(+1.26%)
Dec 28, 2010 36.21 36.68 35.96 36.55 2,891,571 +0.36(+0.99%)
Dec 27, 2010 36.12 36.26 35.80 36.19 1,672,873 +0.00(+0.00%)
Dec 23, 2010 35.79 36.47 35.56 36.19 3,807,349 +0.26(+0.72%)
Dec 22, 2010 35.66 35.99 35.40 35.93 2,856,584 +0.43(+1.21%)
Dec 21, 2010 35.59 35.96 35.08 35.50 5,391,608 -0.01(-0.03%)
Dec 20, 2010 35.50 35.77 34.73 35.51 6,006,285 -0.26(-0.73%)
Dec 17, 2010 35.61 36.46 35.49 35.77 7,716,221 +0.09(+0.25%)
Dec 16, 2010 35.15 35.76 35.11 35.68 5,242,908 +0.57(+1.62%)
Dec 15, 2010 35.15 35.50 34.94 35.11 4,949,957 -0.20(-0.57%)
Dec 14, 2010 36.18 36.22 35.12 35.31 5,488,979 -0.92(-2.54%)
Dec 13, 2010 35.84 36.54 35.72 36.23 4,881,182 +0.58(+1.63%)
Dec 10, 2010 36.06 36.08 35.58 35.65 6,274,680 -0.45(-1.25%)
Dec 09, 2010 36.36 36.52 35.62 36.10 4,168,484 -0.12(-0.33%)
Dec 08, 2010 36.94 37.14 35.98 36.22 7,284,647 -0.70(-1.90%)
Dec 07, 2010 37.96 38.18 36.77 36.92 5,894,916 -0.44(-1.18%)
Dec 06, 2010 37.90 37.90 37.20 37.36 5,202,925 -0.55(-1.45%)
Dec 03, 2010 37.56 38.02 37.21 37.91 6,064,547 +0.19(+0.50%)
Dec 02, 2010 36.96 37.84 36.88 37.72 4,719,263 +0.84(+2.28%)
Dec 01, 2010 36.94 37.25 36.63 36.88 4,975,078 +0.68(+1.88%)
Nov 30, 2010 36.13 36.73 36.00 36.20 5,744,731 -0.29(-0.79%)
Nov 29, 2010 36.23 36.66 36.13 36.49 5,898,677 +0.18(+0.50%)
Nov 26, 2010 36.57 36.65 36.27 36.31 2,062,573 -0.41(-1.12%)
Nov 24, 2010 36.67 36.72 36.72 36.72 5,579,913 +0.35(+0.96%)
Nov 23, 2010 37.48 37.48 36.32 36.37 7,459,774 -1.77(-4.64%)
Nov 22, 2010 38.28 38.37 37.11 38.14 4,410,170 -0.28(-0.73%)
Nov 19, 2010 37.78 38.54 37.56 38.42 3,953,967 +0.29(+0.76%)
Nov 18, 2010 37.60 38.32 37.60 38.13 2,734,703 +0.69(+1.84%)
Nov 17, 2010 37.39 38.14 37.24 37.44 4,130,280 +0.26(+0.70%)
Nov 16, 2010 37.53 37.58 36.73 37.18 5,537,259 -0.83(-2.18%)
Nov 15, 2010 38.16 38.37 37.81 38.01 4,368,002 +0.12(+0.32%)
Nov 12, 2010 38.18 38.42 37.59 37.89 5,073,958 -0.56(-1.46%)
Nov 11, 2010 37.76 38.49 37.76 38.45 3,398,854 +0.31(+0.81%)
Nov 10, 2010 37.98 38.25 37.37 38.14 4,012,909 +0.33(+0.87%)
Nov 09, 2010 38.46 39.36 37.64 37.81 7,515,130 +1.48(+4.07%)
Nov 08, 2010 35.97 37.25 35.63 36.33 4,502,988 +0.24(+0.67%)
Nov 05, 2010 36.58 36.67 35.82 36.09 2,944,907 -0.38(-1.04%)
Nov 04, 2010 36.04 36.62 35.84 36.47 4,716,242 +0.94(+2.65%)
Nov 03, 2010 35.17 35.55 34.82 35.53 5,642,664 +0.61(+1.75%)
Nov 02, 2010 35.00 35.16 34.30 34.92 4,008,681 +0.36(+1.04%)
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.