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 (%)
Dec 31, 2008 47.10 49.21 46.60 48.75 1,296,990 +1.07(+2.24%)
Dec 30, 2008 45.68 47.68 44.64 47.68 1,432,614 +1.93(+4.22%)
Dec 29, 2008 44.98 46.03 44.90 45.75 1,094,971 +2.46(+5.68%)
Dec 24, 2008 43.49 43.50 42.38 43.29 671,690 -0.71(-1.61%)
Dec 23, 2008 43.90 44.65 42.63 44.00 1,574,805 +1.32(+3.09%)
Dec 22, 2008 44.77 45.60 42.06 42.68 1,882,640 -2.19(-4.88%)
Dec 19, 2008 44.01 45.76 43.88 44.87 5,005,736 -0.23(-0.51%)
Dec 18, 2008 48.00 48.00 44.00 45.10 3,284,441 -3.39(-6.99%)
Dec 17, 2008 47.70 49.21 47.63 48.49 107,479 -0.51(-1.04%)
Dec 16, 2008 47.06 49.00 46.83 49.00 2,680,558 +2.40(+5.15%)
Dec 15, 2008 48.00 49.23 45.60 46.60 2,735,573 +0.64(+1.39%)
Dec 12, 2008 42.00 46.31 42.00 45.96 3,045,458 +1.21(+2.70%)
Dec 11, 2008 43.60 47.05 41.89 44.75 4,565,096 +2.10(+4.92%)
Dec 10, 2008 42.49 44.01 40.91 42.65 4,674,962 +1.75(+4.28%)
Dec 09, 2008 40.30 42.75 39.77 40.90 4,236,155 -1.30(-3.08%)
Dec 08, 2008 42.49 43.10 40.80 42.20 3,135,812 +2.87(+7.30%)
Dec 05, 2008 40.00 40.67 36.75 39.33 4,263,820 -1.67(-4.07%)
Dec 04, 2008 47.20 48.13 40.39 41.00 3,715,945 -6.37(-13.45%)
Dec 03, 2008 45.07 47.91 44.75 47.37 2,831,575 +0.12(+0.25%)
Dec 02, 2008 45.75 47.98 43.99 47.25 3,336,482 +2.81(+6.32%)
Dec 01, 2008 48.94 48.99 43.93 44.44 3,542,389 -7.56(-14.54%)
Nov 28, 2008 50.50 52.41 49.22 52.00 2,382,492 +1.46(+2.89%)
Nov 27, 2008 48.69 50.54 47.14 50.54 618,002 +1.54(+3.14%)
Nov 26, 2008 43.98 49.00 43.29 49.00 3,474,187 +5.25(+12.00%)
Nov 25, 2008 45.01 47.30 43.25 43.75 3,624,204 -1.25(-2.78%)
Nov 24, 2008 43.00 47.49 41.14 45.00 3,506,489 +3.39(+8.15%)
Nov 21, 2008 37.25 42.35 35.88 41.61 5,332,142 +4.37(+11.73%)
Nov 20, 2008 43.00 43.24 37.18 37.24 4,716,467 -7.90(-17.50%)
Nov 19, 2008 47.00 47.79 44.86 45.14 2,353,026 -1.43(-3.07%)
Nov 18, 2008 47.90 47.96 44.81 46.57 3,379,613 -0.09(-0.19%)
Nov 17, 2008 48.00 48.36 46.20 46.66 4,158,943 -1.34(-2.79%)
Nov 14, 2008 49.86 50.64 47.52 48.00 3,940,263 -2.16(-4.31%)
Nov 13, 2008 49.15 50.30 45.67 50.16 5,029,174 +2.21(+4.61%)
Nov 12, 2008 53.00 53.13 47.51 47.95 3,079,943 -5.51(-10.31%)
Nov 11, 2008 55.37 55.74 52.83 53.46 2,464,848 -4.05(-7.04%)
Nov 10, 2008 57.00 57.51 55.00 57.51 4,131,414 +3.47(+6.42%)
Nov 07, 2008 54.40 56.00 52.05 54.04 3,060,481 +0.64(+1.20%)
Nov 06, 2008 58.69 59.28 50.56 53.40 5,777,806 -7.01(-11.60%)
Nov 05, 2008 61.00 64.05 59.76 60.41 2,156,608 -2.29(-3.65%)
Nov 04, 2008 59.45 63.80 58.93 62.70 2,695,368 +5.19(+9.02%)
Nov 03, 2008 60.80 60.80 56.44 57.51 2,175,625 -3.31(-5.44%)
Oct 31, 2008 60.50 63.18 57.67 60.82 3,417,038 -1.52(-2.44%)
Oct 30, 2008 60.00 62.34 56.77 62.34 4,071,866 +4.09(+7.02%)
Oct 29, 2008 53.15 60.20 52.50 58.25 4,933,439 +6.90(+13.44%)
Oct 28, 2008 49.86 51.59 46.80 51.35 3,365,676 +4.80(+10.31%)
Oct 27, 2008 51.64 51.64 46.00 46.55 3,635,390 -5.45(-10.48%)
Oct 24, 2008 46.70 52.00 46.12 52.00 2,623,659 +3.51(+7.24%)
Oct 23, 2008 51.01 53.71 46.56 48.49 2,899,788 -0.77(-1.56%)
Oct 22, 2008 51.99 52.90 48.00 49.26 2,761,342 -6.36(-11.43%)
Oct 21, 2008 56.00 59.75 55.00 55.62 3,298,216 -2.93(-5.00%)
Oct 20, 2008 53.51 58.55 51.84 58.55 2,742,673 +8.05(+15.94%)
Oct 17, 2008 47.78 53.61 46.30 50.50 3,059,975 +5.77(+12.90%)
Oct 16, 2008 45.52 48.84 41.40 44.73 3,459,713 -2.28(-4.85%)
Oct 15, 2008 54.50 54.50 46.65 47.01 3,945,293 -7.68(-14.04%)
Oct 14, 2008 55.24 56.95 49.18 54.69 2,376,388 +5.51(+11.20%)
Oct 10, 2008 48.00 51.92 45.90 49.18 4,078,830 -3.63(-6.87%)
Oct 09, 2008 59.25 60.74 51.51 52.81 4,043,258 -3.24(-5.78%)
Oct 08, 2008 51.80 57.21 50.96 56.05 3,895,185 +0.48(+0.86%)
Oct 07, 2008 61.82 63.30 55.08 55.57 3,289,946 -2.29(-3.96%)
Oct 06, 2008 58.47 59.25 53.90 57.86 5,905,958 -6.06(-9.48%)
Oct 03, 2008 65.89 70.90 63.63 63.92 3,590,840 -1.19(-1.83%)
Oct 02, 2008 70.69 70.69 64.94 65.11 2,899,752 -6.39(-8.94%)
Oct 01, 2008 71.56 72.89 68.56 71.50 2,990,083 -1.50(-2.05%)
Sep 30, 2008 69.00 73.01 68.55 73.00 4,680,628 +7.73(+11.84%)
Sep 29, 2008 78.13 78.15 64.40 65.27 7,062,176 -15.29(-18.98%)
Sep 26, 2008 82.20 82.52 78.56 80.56 1,953,323 -3.59(-4.27%)
Sep 25, 2008 80.95 85.43 80.95 84.15 2,856,995 +2.00(+2.43%)
Sep 24, 2008 85.99 86.86 81.55 82.15 2,250,037 -1.85(-2.20%)
Sep 23, 2008 85.00 87.00 81.88 84.00 2,327,250 -0.47(-0.56%)
Sep 22, 2008 86.00 89.60 84.12 84.47 2,127,002 -2.84(-3.25%)
Sep 19, 2008 84.00 87.43 81.83 87.31 5,592,730 +7.56(+9.48%)
Sep 18, 2008 78.50 81.96 75.95 79.75 4,097,190 +3.17(+4.14%)
Sep 17, 2008 80.40 80.41 74.08 76.58 4,428,625 -3.03(-3.81%)
Sep 16, 2008 75.00 80.19 74.00 79.61 4,903,955 +2.60(+3.38%)
Sep 15, 2008 78.00 80.73 76.36 77.01 4,497,182 -6.27(-7.53%)
Sep 12, 2008 81.99 84.99 81.99 83.28 2,392,641 +1.56(+1.91%)
Sep 11, 2008 78.63 82.67 76.40 81.72 2,708,767 +2.72(+3.44%)
Sep 10, 2008 75.50 80.00 74.95 79.00 3,163,856 +4.50(+6.04%)
Sep 09, 2008 78.07 78.86 74.38 74.50 4,046,443 -5.50(-6.88%)
Sep 08, 2008 86.00 86.00 79.56 80.00 2,576,280 -3.33(-4.00%)
Sep 05, 2008 80.25 83.79 78.41 83.33 3,191,646 +2.54(+3.14%)
Sep 04, 2008 82.23 82.70 77.84 80.79 2,750,641 -1.19(-1.45%)
Sep 03, 2008 84.72 85.11 79.75 81.98 2,781,278 -2.75(-3.25%)
Sep 02, 2008 86.89 86.90 84.26 84.73 2,801,836 -5.91(-6.52%)
Aug 29, 2008 90.55 90.67 88.55 90.64 1,573,753 +0.64(+0.71%)
Aug 28, 2008 91.42 91.43 87.10 90.00 1,612,437 -0.36(-0.40%)
Aug 27, 2008 89.63 91.20 88.86 90.36 1,421,557 +2.81(+3.21%)
Aug 26, 2008 86.90 87.66 85.50 87.55 1,784,231 +1.45(+1.68%)
Aug 25, 2008 86.90 88.44 84.86 86.10 1,059,958 -0.47(-0.54%)
Aug 22, 2008 87.45 88.20 84.95 86.57 1,714,046 -2.90(-3.24%)
Aug 21, 2008 91.50 91.50 88.40 89.47 2,351,881 +1.07(+1.21%)
Aug 20, 2008 83.89 88.60 83.70 88.40 4,716,175 +6.13(+7.45%)
Aug 19, 2008 79.60 83.38 79.15 82.27 1,850,022 +2.66(+3.34%)
Aug 18, 2008 80.51 81.00 78.88 79.61 1,964,926 +0.13(+0.16%)
Aug 15, 2008 80.83 81.41 79.13 79.48 1,766,749 -3.34(-4.03%)
Aug 14, 2008 83.12 85.18 81.29 82.82 1,931,745 -1.72(-2.03%)
Aug 13, 2008 79.16 85.03 79.02 84.54 4,496,839 +5.66(+7.18%)
Aug 12, 2008 80.10 81.24 78.27 78.88 3,172,068 +0.10(+0.13%)
Aug 11, 2008 77.94 79.16 75.32 78.78 2,570,998 +1.20(+1.55%)
Aug 08, 2008 81.63 82.80 76.77 77.58 3,175,655 -6.07(-7.26%)
Aug 07, 2008 81.00 84.76 80.51 83.65 3,809,174 +4.37(+5.51%)
Aug 06, 2008 76.11 80.00 75.71 79.28 3,177,370 +4.28(+5.71%)
Aug 05, 2008 75.00 76.94 73.89 75.00 4,323,024 -6.28(-7.73%)
Aug 04, 2008 80.01 82.88 79.50 81.28 2,377,090 +0.00(+0.00%)
Aug 01, 2008 80.01 82.88 79.50 81.28 2,377,090 +1.27(+1.59%)
Jul 31, 2008 82.89 82.89 78.95 80.01 3,136,574 -2.57(-3.11%)
Jul 30, 2008 77.43 83.06 76.43 82.58 3,573,803 +5.28(+6.83%)
Jul 29, 2008 78.89 78.89 76.30 77.30 3,378,712 -1.44(-1.83%)
Jul 28, 2008 79.49 81.32 78.13 78.74 3,344,511 +1.02(+1.31%)
Jul 25, 2008 77.80 79.89 77.01 77.72 5,472,116 -0.38(-0.49%)
Jul 24, 2008 80.80 82.23 77.34 78.10 4,498,312 -2.18(-2.72%)
Jul 23, 2008 85.25 85.65 79.80 80.28 4,349,166 -5.41(-6.31%)
Jul 22, 2008 89.13 89.13 85.69 85.69 1,609,992 -3.74(-4.18%)
Jul 21, 2008 87.25 90.02 85.25 89.43 1,895,262 +3.43(+3.99%)
Jul 18, 2008 88.19 89.55 85.57 86.00 2,265,596 -0.64(-0.74%)
Jul 17, 2008 89.79 90.99 84.29 86.64 2,558,187 -3.01(-3.36%)
Jul 16, 2008 91.66 92.24 85.55 89.65 2,486,443 -1.90(-2.08%)
Jul 15, 2008 95.82 97.01 91.08 91.55 2,337,256 -5.29(-5.46%)
Jul 14, 2008 94.00 97.02 92.52 96.84 1,877,351 +4.34(+4.69%)
Jul 11, 2008 90.01 94.81 88.15 92.50 3,100,987 +3.35(+3.76%)
Jul 10, 2008 87.11 89.50 85.40 89.15 2,643,273 +3.39(+3.95%)
Jul 09, 2008 91.00 92.63 85.76 85.76 2,565,456 -3.12(-3.51%)
Jul 08, 2008 90.69 90.69 86.51 88.88 3,294,942 -3.46(-3.75%)
Jul 07, 2008 94.01 96.72 90.67 92.34 2,614,284 -3.47(-3.62%)
Jul 04, 2008 98.70 98.97 95.72 95.81 363,444 -2.19(-2.23%)
Jul 03, 2008 99.40 101.32 96.20 98.00 1,625,894 -1.47(-1.48%)
Jul 02, 2008 103.55 104.83 98.80 99.47 2,443,555 -1.37(-1.36%)
Jul 01, 2008 101.66 104.29 100.84 100.84 1,991,032 +0.00(+0.00%)
Jun 30, 2008 101.66 104.29 100.84 100.84 1,991,032 +0.38(+0.38%)
Jun 27, 2008 98.92 101.80 98.92 100.46 1,807,059 +1.78(+1.80%)
Jun 26, 2008 98.31 100.28 95.68 98.68 2,473,783 +0.86(+0.88%)
Jun 25, 2008 100.49 101.12 94.73 97.82 3,522,644 -2.28(-2.28%)
Jun 24, 2008 104.11 104.39 99.37 100.10 2,266,051 -3.60(-3.47%)
Jun 23, 2008 101.01 104.78 101.01 103.70 1,358,804 +1.59(+1.56%)
Jun 20, 2008 104.60 105.04 102.10 102.11 4,723,353 -1.41(-1.36%)
Jun 19, 2008 109.06 109.80 102.90 103.52 2,662,621 -6.18(-5.63%)
Jun 18, 2008 106.85 109.70 106.62 109.70 3,169,106 +2.78(+2.60%)
Jun 17, 2008 103.66 108.00 103.60 106.92 2,041,128 +2.17(+2.07%)
Jun 16, 2008 106.05 106.49 104.13 104.75 2,418,795 +0.66(+0.63%)
Jun 13, 2008 102.75 104.84 102.50 104.09 1,248,517 -0.02(-0.02%)
Jun 12, 2008 103.88 104.84 102.65 104.11 1,666,945 -1.15(-1.09%)
Jun 11, 2008 103.70 105.98 102.79 105.26 1,643,413 +2.46(+2.39%)
Jun 10, 2008 105.56 106.25 101.45 102.80 2,614,064 -2.71(-2.57%)
Jun 09, 2008 105.59 108.53 104.52 105.51 1,663,534 -0.49(-0.46%)
Jun 06, 2008 107.50 111.30 105.63 106.00 3,387,262 +2.36(+2.28%)
Jun 05, 2008 98.00 103.64 97.61 103.64 2,491,820 +6.24(+6.41%)
Jun 04, 2008 97.14 99.50 96.70 97.40 2,082,856 -0.11(-0.11%)
Jun 03, 2008 97.50 99.72 97.08 97.51 3,045,784 -0.49(-0.50%)
Jun 02, 2008 96.01 99.45 95.56 98.00 1,854,013 +0.76(+0.78%)
May 30, 2008 96.59 98.45 95.80 97.24 2,573,402 +1.99(+2.09%)
May 29, 2008 98.00 99.60 94.77 95.25 2,880,268 -3.64(-3.68%)
May 28, 2008 97.14 99.15 95.81 98.89 2,591,743 +0.95(+0.97%)
May 27, 2008 99.52 100.00 97.80 97.94 2,071,995 -2.81(-2.79%)
May 26, 2008 100.68 101.25 99.54 100.75 519,067 +0.13(+0.13%)
May 23, 2008 102.94 103.86 98.58 100.62 2,931,806 -1.48(-1.45%)
May 22, 2008 103.00 105.45 101.25 102.10 3,453,745 -1.83(-1.76%)
May 21, 2008 104.60 106.87 103.56 103.93 3,509,697 -1.43(-1.36%)
May 20, 2008 103.86 105.68 103.21 105.36 2,529,013 +3.50(+3.44%)
May 19, 2008 100.25 102.44 99.71 101.86 2,289,310 +0.00(+0.00%)
May 16, 2008 100.25 102.44 99.71 101.86 2,289,310 +3.61(+3.67%)
May 15, 2008 98.66 99.75 96.63 98.25 2,694,297 +0.60(+0.61%)
May 14, 2008 96.51 98.67 96.51 97.65 2,315,984 +0.53(+0.55%)
May 13, 2008 96.37 97.45 95.22 97.12 2,525,483 +0.46(+0.48%)
May 12, 2008 94.40 97.70 93.90 96.66 2,169,809 +2.51(+2.67%)
May 09, 2008 98.08 98.25 93.26 94.15 3,310,576 -1.85(-1.93%)
May 08, 2008 91.22 96.29 91.22 96.00 1,936,321 +4.19(+4.56%)
May 07, 2008 92.00 92.39 90.61 91.81 3,215,786 -0.19(-0.21%)
May 06, 2008 89.00 92.00 88.80 92.00 2,270,225 +4.05(+4.60%)
May 05, 2008 88.25 89.40 87.41 87.95 1,315,557 +0.69(+0.79%)
May 02, 2008 85.85 87.84 87.26 87.26 1,354,013 +4.26(+5.13%)
May 01, 2008 84.70 85.14 83.00 83.00 1,379,853 -2.55(-2.98%)
Apr 30, 2008 84.24 86.45 83.60 85.55 3,366,153 +2.74(+3.31%)
Apr 29, 2008 83.86 85.12 82.21 82.81 1,514,683 -2.13(-2.51%)
Apr 28, 2008 86.91 87.54 84.85 84.94 1,103,805 -0.62(-0.72%)
Apr 25, 2008 84.11 85.86 84.11 85.56 1,500,729 +2.31(+2.77%)
Apr 24, 2008 86.30 86.30 82.62 83.25 2,138,544 -3.96(-4.54%)
Apr 23, 2008 87.36 87.93 86.20 87.21 2,029,547 -0.15(-0.17%)
Apr 22, 2008 87.79 88.35 86.83 87.36 1,938,431 -0.79(-0.90%)
Apr 21, 2008 85.34 88.36 85.34 88.15 1,912,822 +2.98(+3.50%)
Apr 18, 2008 85.00 85.35 83.08 85.17 2,072,812 +0.16(+0.19%)
Apr 17, 2008 83.90 86.00 83.90 85.01 2,211,281 +0.86(+1.02%)
Apr 16, 2008 83.70 84.31 82.08 84.15 2,620,003 +0.62(+0.74%)
Apr 15, 2008 83.90 84.91 82.31 83.53 2,823,352 +1.21(+1.47%)
Apr 14, 2008 78.75 82.83 78.75 82.32 2,049,009 +3.93(+5.01%)
Apr 11, 2008 79.10 79.75 78.06 78.39 1,509,049 -1.43(-1.79%)
Apr 10, 2008 78.97 79.99 78.35 79.82 2,579,078 +1.70(+2.18%)
Apr 09, 2008 76.00 78.41 75.67 78.12 2,291,435 +3.09(+4.12%)
Apr 08, 2008 72.90 75.14 72.86 75.03 1,527,181 +1.35(+1.83%)
Apr 07, 2008 73.14 75.19 72.84 73.68 1,338,033 +1.30(+1.80%)
Apr 04, 2008 70.65 73.01 70.65 72.38 1,172,541 +1.98(+2.81%)
Apr 03, 2008 69.67 71.28 69.67 70.40 1,513,412 +0.06(+0.09%)
Apr 02, 2008 70.50 70.79 69.52 70.34 2,581,693 +0.16(+0.23%)
Apr 01, 2008 68.64 70.35 68.08 70.18 2,277,207 -0.09(-0.13%)
Mar 31, 2008 71.29 71.29 68.38 70.27 2,129,765 -0.27(-0.38%)
Mar 28, 2008 70.90 72.10 70.01 70.54 1,693,749 -0.91(-1.27%)
Mar 27, 2008 71.76 72.35 70.64 71.45 1,863,221 +0.04(+0.06%)
Mar 26, 2008 69.40 71.58 69.06 71.41 3,087,737 +2.35(+3.40%)
Mar 25, 2008 67.74 69.39 66.96 69.06 2,240,200 +1.81(+2.69%)
Mar 24, 2008 67.35 68.40 66.01 67.25 1,120,050 +0.84(+1.26%)
Mar 21, 2008 65.87 67.29 64.00 66.41 4,061,133 +0.00(+0.00%)
Mar 20, 2008 65.87 67.29 64.00 66.41 4,061,133 -0.26(-0.39%)
Mar 19, 2008 70.85 70.85 66.16 66.67 2,290,978 -4.36(-6.14%)
Mar 18, 2008 70.74 71.35 69.70 71.03 1,602,842 +1.38(+1.98%)
Mar 17, 2008 70.26 70.45 68.15 69.65 2,593,735 -3.07(-4.22%)
Mar 14, 2008 74.00 74.25 71.10 72.72 1,598,063 -1.14(-1.54%)
Mar 13, 2008 71.60 74.35 70.45 73.86 2,296,276 +1.72(+2.38%)
Mar 12, 2008 74.04 74.75 71.80 72.14 1,407,138 -1.68(-2.28%)
Mar 11, 2008 72.75 73.82 71.26 73.82 1,833,180 +2.10(+2.93%)
Mar 10, 2008 73.10 73.19 71.15 71.72 1,631,879 -1.65(-2.25%)
Mar 07, 2008 74.03 74.63 72.09 73.37 1,649,060 -1.70(-2.26%)
Mar 06, 2008 76.72 76.75 74.76 75.07 1,559,336 -1.38(-1.81%)
Mar 05, 2008 75.50 76.80 75.24 76.45 2,453,012 +1.50(+2.00%)
Mar 04, 2008 74.57 75.90 72.88 74.95 2,585,269 +0.58(+0.78%)
Mar 03, 2008 73.86 75.38 73.62 74.37 2,341,063 +0.61(+0.83%)
Feb 29, 2008 74.45 74.98 72.23 73.76 2,085,538 -1.44(-1.91%)
Feb 28, 2008 73.19 76.00 72.65 75.20 2,725,928 +3.38(+4.71%)
Feb 27, 2008 71.86 73.00 71.40 71.82 1,425,366 -0.09(-0.13%)
Feb 26, 2008 71.44 73.59 71.00 71.91 2,107,247 +0.35(+0.49%)
Feb 25, 2008 68.33 72.00 68.33 71.56 1,728,372 +2.94(+4.28%)
Feb 22, 2008 68.35 69.37 67.33 68.62 1,627,245 +0.42(+0.62%)
Feb 21, 2008 69.00 69.15 67.52 68.20 2,404,952 -1.15(-1.66%)
Feb 20, 2008 67.51 69.75 67.26 69.35 1,836,638 +1.30(+1.91%)
Feb 19, 2008 66.45 68.80 66.00 68.05 3,156,310 +2.95(+4.53%)
Feb 18, 2008 65.10 65.10 65.10 65.10 0 +0.00(+0.00%)
Feb 15, 2008 65.27 65.41 64.07 65.10 1,913,699 +0.08(+0.12%)
Feb 14, 2008 66.04 66.74 64.30 65.02 2,225,679 -0.23(-0.35%)
Feb 13, 2008 63.16 66.22 63.01 65.25 3,460,368 +2.26(+3.59%)
Feb 12, 2008 62.15 63.33 61.20 62.99 3,088,660 +0.23(+0.37%)
Feb 11, 2008 62.52 63.25 61.00 62.76 2,519,920 +0.55(+0.88%)
Feb 08, 2008 61.14 62.69 61.03 62.21 3,584,782 +1.26(+2.07%)
Feb 07, 2008 62.00 62.13 60.17 60.95 4,722,055 -1.22(-1.96%)
Feb 06, 2008 65.00 65.14 62.07 62.17 2,232,897 -2.03(-3.16%)
Feb 05, 2008 65.80 65.95 64.12 64.20 1,320,662 -2.06(-3.11%)
Feb 04, 2008 65.00 67.32 64.78 66.26 1,606,731 +1.65(+2.55%)
Feb 01, 2008 63.81 65.27 63.50 64.61 2,465,652 +0.40(+0.62%)
Jan 31, 2008 62.77 64.41 61.58 64.21 2,349,810 +0.62(+0.97%)
Jan 30, 2008 62.71 64.45 62.40 63.59 2,416,942 +0.89(+1.42%)
Jan 29, 2008 62.91 63.34 61.79 62.70 1,969,462 -0.10(-0.16%)
Jan 28, 2008 63.50 63.50 61.34 62.80 2,060,614 -0.68(-1.07%)
Jan 25, 2008 65.95 66.35 63.03 63.48 2,747,358 +0.22(+0.35%)
Jan 24, 2008 62.25 64.04 61.53 63.26 2,515,247 +2.29(+3.76%)
Jan 23, 2008 62.86 62.86 58.88 60.97 3,549,317 -2.91(-4.56%)
Jan 22, 2008 62.00 64.24 62.00 63.88 3,785,439 +0.90(+1.43%)
Jan 21, 2008 63.00 64.00 62.37 62.98 1,017,019 -2.83(-4.30%)
Jan 18, 2008 65.39 66.43 63.92 65.81 2,526,548 +0.83(+1.28%)
Jan 17, 2008 69.00 69.54 64.64 64.98 2,483,147 -3.40(-4.97%)
Jan 16, 2008 69.80 69.93 67.44 68.38 2,876,786 -2.22(-3.14%)
Jan 15, 2008 72.77 72.91 68.93 70.60 2,449,953 -2.89(-3.93%)
Jan 14, 2008 73.26 73.99 72.94 73.49 977,007 +0.63(+0.86%)
Jan 11, 2008 72.20 73.21 71.60 72.86 1,050,280 +1.07(+1.49%)
Jan 10, 2008 72.25 72.49 70.81 71.79 1,434,448 -1.95(-2.64%)
Jan 09, 2008 73.25 74.20 72.64 73.74 1,538,575 +0.55(+0.75%)
Jan 08, 2008 74.68 74.88 72.56 73.19 1,391,826 -0.14(-0.19%)
Jan 07, 2008 74.34 75.08 72.49 73.33 1,077,608 -1.18(-1.58%)
Jan 04, 2008 74.87 75.37 74.00 74.51 1,736,513 -0.85(-1.13%)
Jan 03, 2008 73.67 75.99 73.67 75.36 1,320,480 +1.21(+1.63%)
Jan 02, 2008 73.90 74.94 73.10 74.15 849,139 +1.57(+2.16%)
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.