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

Canadian Natural Resources Limited (TSX: CNQ )

102.10 -0.29 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jan 01, 2008 72.58 72.58 72.58 72.58 0 +0.00(+0.00%)
Dec 31, 2007 72.79 73.72 72.16 72.58 392,580 -0.07(-0.10%)
Dec 28, 2007 71.10 72.79 71.10 72.65 488,850 +1.55(+2.18%)
Dec 27, 2007 70.50 71.74 70.32 71.10 581,539 +0.22(+0.31%)
Dec 26, 2007 70.25 71.37 70.88 70.88 270,776 +0.00(+0.00%)
Dec 24, 2007 70.25 71.37 70.88 70.88 270,776 +0.32(+0.45%)
Dec 21, 2007 69.00 70.82 69.00 70.56 2,500,588 +0.39(+0.56%)
Dec 20, 2007 71.04 71.28 69.59 70.17 639,686 -0.12(-0.17%)
Dec 19, 2007 69.43 71.08 69.37 70.29 942,007 +0.83(+1.19%)
Dec 18, 2007 69.35 70.28 68.52 69.46 1,121,927 +1.19(+1.74%)
Dec 17, 2007 69.00 69.61 67.89 68.27 1,255,888 -1.43(-2.05%)
Dec 14, 2007 69.69 70.27 69.03 69.70 1,216,504 -0.74(-1.05%)
Dec 13, 2007 68.50 70.62 68.50 70.44 1,264,752 +0.91(+1.31%)
Dec 12, 2007 68.38 69.85 68.38 69.53 1,455,668 +2.26(+3.36%)
Dec 11, 2007 68.94 69.60 67.26 67.27 1,865,741 -1.42(-2.07%)
Dec 10, 2007 68.09 69.47 68.02 68.69 1,390,472 +0.93(+1.37%)
Dec 07, 2007 67.72 68.10 67.19 67.76 1,968,707 -0.33(-0.48%)
Dec 06, 2007 65.99 68.10 65.25 68.09 2,164,294 +1.60(+2.41%)
Dec 05, 2007 65.64 67.30 65.06 66.49 2,044,862 +1.77(+2.73%)
Dec 04, 2007 65.00 65.40 64.36 64.72 1,288,888 -0.34(-0.52%)
Dec 03, 2007 64.24 65.54 64.24 65.06 2,245,758 +0.14(+0.22%)
Nov 30, 2007 65.75 66.55 64.50 64.92 3,176,104 -2.11(-3.15%)
Nov 29, 2007 66.36 67.49 65.81 67.03 1,478,999 +0.73(+1.10%)
Nov 28, 2007 66.00 66.64 65.30 66.30 2,673,240 +0.69(+1.05%)
Nov 27, 2007 68.41 68.41 64.99 65.61 6,025,574 -5.44(-7.66%)
Nov 26, 2007 71.94 73.30 70.70 71.05 1,757,990 -0.62(-0.87%)
Nov 23, 2007 70.92 72.36 70.92 71.67 525,487 +0.31(+0.43%)
Nov 21, 2007 72.84 73.33 71.21 71.36 1,832,021 -1.64(-2.25%)
Nov 20, 2007 70.74 73.69 70.73 73.00 2,065,759 +2.50(+3.55%)
Nov 19, 2007 70.67 70.88 69.76 70.50 1,564,309 -0.33(-0.47%)
Nov 16, 2007 71.45 72.00 70.08 70.83 1,774,978 -0.28(-0.39%)
Nov 15, 2007 71.45 72.02 70.15 71.11 1,646,542 -0.93(-1.29%)
Nov 14, 2007 72.79 74.15 71.63 72.04 1,909,769 +0.21(+0.29%)
Nov 13, 2007 74.20 74.25 70.52 71.83 2,714,047 -1.76(-2.39%)
Nov 12, 2007 76.60 76.60 72.89 73.59 1,487,419 -3.01(-3.93%)
Nov 09, 2007 77.21 77.95 76.25 76.60 1,966,614 -1.80(-2.30%)
Nov 08, 2007 77.83 79.30 76.03 78.40 1,915,037 +0.55(+0.71%)
Nov 07, 2007 78.50 79.91 77.66 77.85 3,485,869 -0.30(-0.38%)
Nov 06, 2007 76.74 78.41 76.20 78.15 2,023,336 +2.23(+2.94%)
Nov 05, 2007 74.75 76.05 74.45 75.92 1,358,572 -0.33(-0.43%)
Nov 02, 2007 76.35 77.10 74.60 76.25 2,746,828 +0.47(+0.62%)
Nov 01, 2007 77.80 78.60 75.16 75.78 2,339,748 -2.78(-3.54%)
Oct 31, 2007 75.80 78.58 75.70 78.56 2,847,323 +3.46(+4.61%)
Oct 30, 2007 77.50 77.75 74.86 75.10 1,467,394 -3.43(-4.37%)
Oct 29, 2007 77.03 78.66 77.02 78.53 1,481,950 +1.51(+1.96%)
Oct 26, 2007 75.00 78.98 75.00 77.02 3,194,966 +0.85(+1.12%)
Oct 25, 2007 74.50 76.30 73.70 76.17 2,244,882 +2.37(+3.21%)
Oct 24, 2007 73.03 74.47 72.75 73.80 1,825,292 +0.53(+0.72%)
Oct 23, 2007 73.76 74.50 72.63 73.27 1,209,586 -1.56(-2.08%)
Oct 19, 2007 76.81 77.70 74.60 74.83 2,327,894 -2.96(-3.81%)
Oct 18, 2007 75.41 78.04 75.11 77.79 2,089,634 +2.14(+2.83%)
Oct 17, 2007 74.50 75.65 73.92 75.65 3,200,049 +1.98(+2.69%)
Oct 16, 2007 72.25 74.25 71.64 73.67 1,918,064 +1.56(+2.16%)
Oct 15, 2007 72.49 72.78 71.60 72.11 2,147,771 +0.17(+0.24%)
Oct 12, 2007 72.59 72.94 71.62 71.94 2,350,773 -0.27(-0.37%)
Oct 11, 2007 73.05 74.22 71.25 72.21 4,230,383 -0.36(-0.50%)
Oct 10, 2007 72.53 72.98 71.05 72.57 2,142,428 -0.16(-0.22%)
Oct 09, 2007 73.00 73.26 72.00 72.73 1,922,654 -1.06(-1.44%)
Oct 08, 2007 73.65 74.14 72.89 73.79 897,365 +0.00(+0.00%)
Oct 05, 2007 73.65 74.14 72.89 73.79 897,365 +0.31(+0.42%)
Oct 04, 2007 73.71 74.34 72.90 73.48 1,819,598 -0.55(-0.74%)
Oct 03, 2007 75.15 75.34 73.76 74.03 1,228,262 -1.15(-1.53%)
Oct 02, 2007 74.25 75.38 73.90 75.18 1,628,835 -0.37(-0.49%)
Oct 01, 2007 75.50 76.11 75.25 75.55 1,257,732 -0.01(-0.01%)
Sep 28, 2007 75.50 75.97 74.99 75.56 2,033,082 +0.36(+0.48%)
Sep 27, 2007 75.73 75.73 74.30 75.20 2,753,456 +0.91(+1.22%)
Sep 26, 2007 75.76 76.00 73.13 74.29 2,255,063 -0.91(-1.21%)
Sep 25, 2007 75.55 75.80 74.56 75.20 1,546,508 -1.21(-1.58%)
Sep 24, 2007 76.11 77.40 75.75 76.41 1,832,635 -0.43(-0.56%)
Sep 21, 2007 76.64 77.20 75.77 76.84 3,668,776 +1.64(+2.18%)
Sep 20, 2007 75.01 75.70 73.40 75.20 2,051,798 +0.16(+0.21%)
Sep 19, 2007 78.07 78.39 74.53 75.04 3,235,243 -4.71(-5.91%)
Sep 18, 2007 77.00 80.02 76.87 79.75 1,288,443 +2.75(+3.57%)
Sep 17, 2007 77.91 77.91 76.62 77.00 1,173,750 -1.01(-1.29%)
Sep 14, 2007 76.81 78.01 76.51 78.01 2,057,734 +0.67(+0.87%)
Sep 13, 2007 75.69 78.12 75.45 77.34 1,737,336 +1.82(+2.41%)
Sep 12, 2007 73.60 76.13 73.60 75.52 1,618,698 +1.87(+2.54%)
Sep 11, 2007 72.17 74.40 72.02 73.65 954,368 +1.29(+1.78%)
Sep 10, 2007 72.15 72.81 71.43 72.36 798,127 -0.21(-0.29%)
Sep 07, 2007 72.01 72.78 71.76 72.57 884,301 -0.78(-1.06%)
Sep 06, 2007 73.85 74.20 72.78 73.35 1,321,472 +0.01(+0.01%)
Sep 05, 2007 73.37 74.44 72.96 73.34 1,086,167 -0.42(-0.57%)
Sep 04, 2007 71.55 74.48 71.25 73.76 1,945,584 +1.57(+2.17%)
Aug 31, 2007 71.98 72.72 71.78 72.19 1,141,559 +1.28(+1.81%)
Aug 30, 2007 70.47 71.58 70.39 70.91 1,175,148 -0.15(-0.21%)
Aug 29, 2007 68.90 71.23 68.67 71.06 1,521,668 +2.61(+3.81%)
Aug 28, 2007 69.05 69.70 68.09 68.45 1,191,842 -1.36(-1.95%)
Aug 27, 2007 68.97 70.44 68.50 69.81 927,650 +0.02(+0.03%)
Aug 24, 2007 70.17 70.71 69.53 69.79 822,184 +0.11(+0.16%)
Aug 23, 2007 69.00 69.81 68.57 69.68 915,036 +0.76(+1.10%)
Aug 22, 2007 68.41 69.51 68.29 68.92 1,465,245 +1.37(+2.03%)
Aug 21, 2007 68.44 68.72 67.17 67.55 875,378 -0.57(-0.84%)
Aug 20, 2007 68.77 69.20 67.04 68.12 1,252,954 -0.65(-0.95%)
Aug 17, 2007 68.18 69.81 67.50 68.77 2,276,543 +1.77(+2.64%)
Aug 16, 2007 67.45 67.45 65.43 67.00 3,819,467 -1.90(-2.76%)
Aug 15, 2007 69.56 71.48 68.46 68.90 1,738,935 -1.00(-1.43%)
Aug 14, 2007 71.00 71.35 69.48 69.90 2,197,793 -0.50(-0.71%)
Aug 13, 2007 72.34 72.63 70.39 70.40 1,403,238 -1.10(-1.54%)
Aug 10, 2007 70.50 72.09 69.34 71.50 1,851,432 +0.40(+0.56%)
Aug 09, 2007 70.76 73.52 70.75 71.10 2,564,628 -1.12(-1.55%)
Aug 08, 2007 70.70 72.90 70.39 72.22 2,365,498 +2.31(+3.30%)
Aug 07, 2007 69.50 70.54 68.92 69.91 2,022,666 -0.93(-1.31%)
Aug 06, 2007 72.70 73.36 70.69 70.84 1,904,379 +0.00(+0.00%)
Aug 03, 2007 72.70 73.36 70.69 70.84 1,904,379 -2.16(-2.96%)
Aug 02, 2007 71.56 73.01 70.43 73.00 1,645,710 +1.90(+2.67%)
Aug 01, 2007 72.75 73.00 69.63 71.10 1,972,430 -2.11(-2.88%)
Jul 31, 2007 73.15 74.52 72.90 73.21 1,524,441 +0.80(+1.10%)
Jul 30, 2007 72.25 72.78 71.16 72.41 1,209,474 +0.41(+0.57%)
Jul 27, 2007 72.72 74.00 70.77 72.00 1,509,960 -0.65(-0.89%)
Jul 26, 2007 73.51 73.51 70.59 72.65 1,766,146 -0.87(-1.18%)
Jul 25, 2007 72.20 73.85 71.83 73.52 63,168 +1.74(+2.42%)
Jul 24, 2007 75.05 75.20 71.78 71.78 31,154 -4.22(-5.55%)
Jul 23, 2007 76.18 76.94 75.08 76.00 1,300,949 -0.99(-1.29%)
Jul 20, 2007 77.25 77.70 76.30 76.99 1,248,498 -0.15(-0.19%)
Jul 19, 2007 75.76 77.80 75.60 77.14 1,830,898 +1.47(+1.94%)
Jul 18, 2007 72.78 75.67 72.65 75.67 2,105,878 +2.87(+3.94%)
Jul 17, 2007 73.47 74.15 72.35 72.80 1,140,508 -0.12(-0.16%)
Jul 16, 2007 73.78 74.08 72.08 72.92 1,140,618 -1.26(-1.70%)
Jul 13, 2007 72.45 74.80 72.45 74.18 1,213,345 +1.85(+2.56%)
Jul 12, 2007 72.25 72.89 72.08 72.33 1,247,832 +0.16(+0.22%)
Jul 11, 2007 71.56 72.45 70.60 72.17 1,704,971 +0.05(+0.07%)
Jul 10, 2007 70.85 72.81 70.56 72.12 942,667 +0.81(+1.14%)
Jul 09, 2007 71.51 71.99 71.30 71.31 742,548 +0.09(+0.13%)
Jul 06, 2007 71.20 71.59 70.61 71.22 967,542 +0.17(+0.24%)
Jul 05, 2007 71.48 71.60 70.04 71.05 1,760,116 -0.26(-0.36%)
Jul 03, 2007 70.98 72.09 70.78 71.31 1,410,723 +0.53(+0.75%)
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.