Skip to main content

Core Laboratories Inc (NY: CLB )

18.90 -0.38 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 58.69 59.59 58.60 58.79 451,577 +0.31(+0.53%)
Jun 27, 2008 59.24 59.93 58.48 58.48 640,446 -0.50(-0.84%)
Jun 26, 2008 58.53 60.11 57.82 58.97 471,579 +0.45(+0.76%)
Jun 25, 2008 58.68 59.02 57.33 58.53 407,442 -0.03(-0.06%)
Jun 24, 2008 59.90 60.22 58.29 58.56 783,153 -1.49(-2.49%)
Jun 23, 2008 59.12 60.45 57.81 60.05 522,537 +1.74(+2.98%)
Jun 20, 2008 57.71 58.35 56.47 58.31 495,956 +0.63(+1.09%)
Jun 19, 2008 58.93 59.79 57.52 57.69 456,698 -1.25(-2.12%)
Jun 18, 2008 58.52 59.31 57.67 58.93 356,525 +0.70(+1.21%)
Jun 17, 2008 57.86 58.84 57.80 58.23 331,140 -0.00(-0.01%)
Jun 16, 2008 58.35 59.62 57.70 58.24 342,746 +0.38(+0.66%)
Jun 13, 2008 57.21 58.51 57.21 57.86 177,347 +0.66(+1.16%)
Jun 12, 2008 58.24 58.24 56.47 57.20 269,585 -1.14(-1.95%)
Jun 11, 2008 57.46 59.17 57.44 58.33 545,006 +1.33(+2.33%)
Jun 10, 2008 56.99 58.97 56.00 57.01 290,848 -1.64(-2.79%)
Jun 09, 2008 58.25 60.49 57.73 58.64 893,514 +1.81(+3.18%)
Jun 06, 2008 57.95 58.85 56.83 56.83 274,024 -0.76(-1.33%)
Jun 05, 2008 55.34 57.60 55.33 57.60 275,336 +2.28(+4.12%)
Jun 04, 2008 55.46 56.26 54.92 55.32 420,538 -0.94(-1.67%)
Jun 03, 2008 56.71 57.71 56.23 56.26 387,191 -0.35(-0.61%)
Jun 02, 2008 56.32 57.10 55.86 56.60 271,638 +0.10(+0.18%)
May 30, 2008 55.58 56.76 55.05 56.50 1,195,730 +1.03(+1.85%)
May 29, 2008 56.55 56.75 55.33 55.47 938,673 -1.87(-3.26%)
May 28, 2008 56.23 57.41 55.50 57.34 616,841 +0.35(+0.61%)
May 27, 2008 57.30 57.68 56.00 57.00 268,384 +0.08(+0.14%)
May 26, 2008 58.01 58.01 56.10 56.92 0 +0.00(+0.00%)
May 23, 2008 58.01 58.01 56.10 56.92 312,371 -0.95(-1.64%)
May 22, 2008 57.94 59.32 57.20 57.87 406,830 -0.34(-0.59%)
May 21, 2008 57.91 60.34 57.91 58.21 655,399 +0.25(+0.43%)
May 20, 2008 56.85 58.63 56.85 57.96 477,276 +1.14(+2.00%)
May 19, 2008 56.08 57.16 56.08 56.82 336,291 +0.70(+1.24%)
May 16, 2008 55.75 57.06 55.75 56.13 323,609 +0.50(+0.91%)
May 15, 2008 54.83 55.74 54.32 55.62 636,528 +1.08(+1.98%)
May 14, 2008 55.54 55.80 54.06 54.54 351,241 -0.42(-0.77%)
May 13, 2008 51.21 55.75 50.76 54.97 894,446 +3.53(+6.86%)
May 12, 2008 52.12 52.12 50.80 51.43 459,967 -0.69(-1.33%)
May 09, 2008 52.96 52.96 50.94 52.13 434,798 -1.05(-1.98%)
May 08, 2008 52.57 53.18 52.22 53.18 281,707 +0.92(+1.76%)
May 07, 2008 53.72 53.72 52.13 52.26 441,198 -0.95(-1.79%)
May 06, 2008 51.52 53.68 51.31 53.21 529,484 +1.64(+3.17%)
May 05, 2008 51.09 51.89 50.94 51.58 364,334 +1.00(+1.98%)
May 02, 2008 50.47 50.96 50.18 50.58 398,550 +0.61(+1.21%)
May 01, 2008 51.29 51.41 48.63 49.97 573,590 -1.77(-3.42%)
Apr 30, 2008 50.84 51.83 50.14 51.74 425,851 +1.09(+2.14%)
Apr 29, 2008 52.08 52.10 50.03 50.65 358,486 -1.76(-3.35%)
Apr 28, 2008 52.86 53.34 51.99 52.41 330,983 -0.44(-0.84%)
Apr 25, 2008 52.88 54.20 52.41 52.85 625,568 +0.14(+0.27%)
Apr 24, 2008 53.71 53.72 51.90 52.70 710,866 -1.85(-3.38%)
Apr 23, 2008 56.14 56.14 54.30 54.55 765,917 -1.79(-3.17%)
Apr 22, 2008 56.41 56.76 55.45 56.34 355,515 -0.41(-0.72%)
Apr 21, 2008 57.40 57.40 56.15 56.75 334,186 -0.64(-1.12%)
Apr 18, 2008 56.35 57.40 55.93 57.39 1,222,039 +1.04(+1.84%)
Apr 17, 2008 56.84 57.19 56.11 56.35 290,013 -0.74(-1.29%)
Apr 16, 2008 57.12 57.20 55.42 57.09 573,605 +0.14(+0.25%)
Apr 15, 2008 56.01 56.98 55.63 56.95 389,676 +1.07(+1.91%)
Apr 14, 2008 54.34 56.25 54.34 55.89 349,575 +1.62(+2.99%)
Apr 11, 2008 55.64 55.77 54.13 54.26 363,315 -1.55(-2.77%)
Apr 10, 2008 55.20 56.12 54.63 55.81 472,632 +0.86(+1.57%)
Apr 09, 2008 54.08 55.44 54.08 54.95 523,205 +1.06(+1.96%)
Apr 08, 2008 54.19 54.30 53.49 53.89 432,943 +0.12(+0.23%)
Apr 07, 2008 54.20 55.40 53.66 53.77 609,753 +0.35(+0.66%)
Apr 04, 2008 52.78 53.71 52.66 53.42 489,764 +0.91(+1.73%)
Apr 03, 2008 51.46 53.39 51.31 52.51 494,474 +0.93(+1.81%)
Apr 02, 2008 50.63 52.78 50.13 51.58 695,797 +1.27(+2.52%)
Apr 01, 2008 49.39 50.31 48.52 50.31 436,837 +1.04(+2.11%)
Mar 31, 2008 48.66 49.53 48.21 49.27 589,681 +1.10(+2.29%)
Mar 28, 2008 48.25 48.75 47.52 48.16 261,039 +0.15(+0.32%)
Mar 27, 2008 48.22 49.19 47.76 48.01 453,357 -0.21(-0.43%)
Mar 26, 2008 46.46 48.62 46.46 48.22 292,580 +1.49(+3.19%)
Mar 25, 2008 45.62 47.17 45.22 46.73 1,164,616 +0.69(+1.51%)
Mar 24, 2008 45.99 47.02 45.82 46.03 345,672 +0.02(+0.05%)
Mar 21, 2008 46.43 46.88 44.88 46.01 518,597 +0.00(+0.00%)
Mar 20, 2008 46.43 46.88 44.88 46.01 518,597 -0.35(-0.76%)
Mar 19, 2008 49.14 49.15 46.11 46.36 720,162 -2.88(-5.85%)
Mar 18, 2008 48.90 49.82 48.56 49.24 378,970 +0.78(+1.60%)
Mar 17, 2008 49.73 49.80 48.11 48.46 497,482 -2.09(-4.13%)
Mar 14, 2008 50.85 51.35 49.56 50.55 985,670 -0.31(-0.60%)
Mar 13, 2008 48.54 51.06 48.54 50.85 718,094 +1.00(+2.00%)
Mar 12, 2008 50.05 50.23 49.45 49.86 283,075 +0.05(+0.10%)
Mar 11, 2008 48.58 49.87 48.58 49.81 388,414 +1.66(+3.46%)
Mar 10, 2008 48.83 49.07 47.56 48.14 334,295 -0.69(-1.41%)
Mar 07, 2008 49.72 50.06 48.01 48.83 307,496 -1.62(-3.21%)
Mar 06, 2008 50.86 51.76 50.44 50.45 268,549 -0.23(-0.45%)
Mar 05, 2008 49.35 50.93 49.35 50.68 259,102 +1.13(+2.28%)
Mar 04, 2008 49.73 50.50 48.52 49.55 305,232 -0.76(-1.52%)
Mar 03, 2008 50.22 51.81 49.52 50.31 354,602 +0.09(+0.19%)
Feb 29, 2008 51.11 51.20 49.94 50.22 548,455 -1.07(-2.09%)
Feb 28, 2008 51.54 51.72 50.48 51.29 810,967 -0.39(-0.76%)
Feb 27, 2008 52.03 52.59 51.27 51.68 693,661 -0.83(-1.57%)
Feb 26, 2008 52.86 53.49 52.00 52.51 487,086 -0.25(-0.47%)
Feb 25, 2008 52.03 53.32 50.84 52.76 388,799 +0.85(+1.63%)
Feb 22, 2008 51.67 52.05 51.01 51.91 378,096 +0.64(+1.24%)
Feb 21, 2008 51.83 52.46 51.00 51.27 727,180 -0.31(-0.60%)
Feb 20, 2008 49.46 51.81 49.46 51.58 817,098 +1.01(+1.99%)
Feb 19, 2008 50.20 51.21 49.19 50.58 651,086 +1.62(+3.31%)
Feb 18, 2008 47.90 49.16 47.61 48.96 0 +0.00(+0.00%)
Feb 15, 2008 47.90 49.16 47.61 48.96 672,533 +0.57(+1.17%)
Feb 14, 2008 48.21 49.53 47.63 48.39 1,136,892 -0.40(-0.82%)
Feb 13, 2008 47.75 49.25 47.10 48.79 756,967 +1.54(+3.27%)
Feb 12, 2008 45.78 48.39 45.78 47.25 1,211,833 +1.30(+2.83%)
Feb 11, 2008 44.88 46.01 44.25 45.95 1,067,890 +0.70(+1.55%)
Feb 08, 2008 44.60 45.37 44.02 45.24 670,025 +0.32(+0.71%)
Feb 07, 2008 43.97 45.09 43.25 44.93 1,296,262 +0.18(+0.40%)
Feb 06, 2008 45.53 45.97 44.01 44.75 1,219,383 -0.91(-2.00%)
Feb 05, 2008 46.87 46.93 45.36 45.66 491,084 -1.70(-3.59%)
Feb 04, 2008 46.80 48.32 46.80 47.36 560,896 +0.06(+0.13%)
Feb 01, 2008 45.97 47.59 45.63 47.30 443,622 +1.02(+2.21%)
Jan 31, 2008 45.45 46.54 44.21 46.28 663,988 +0.62(+1.35%)
Jan 30, 2008 45.83 46.47 44.91 45.66 454,035 -0.44(-0.95%)
Jan 29, 2008 46.56 46.56 45.53 46.10 514,815 -0.73(-1.56%)
Jan 28, 2008 46.30 47.24 45.45 46.83 465,416 +0.31(+0.67%)
Jan 25, 2008 48.85 49.50 46.25 46.52 575,111 -1.12(-2.36%)
Jan 24, 2008 48.48 48.77 47.21 47.64 546,416 +0.94(+2.01%)
Jan 23, 2008 45.43 46.83 42.16 46.71 2,000,178 +0.36(+0.77%)
Jan 22, 2008 43.41 47.45 43.38 46.35 1,201,219 +0.31(+0.67%)
Jan 21, 2008 45.70 47.49 44.30 46.04 0 +0.00(+0.00%)
Jan 18, 2008 45.70 47.49 44.30 46.04 1,503,522 -0.07(-0.15%)
Jan 17, 2008 46.55 47.43 45.65 46.11 2,514,991 -0.77(-1.64%)
Jan 16, 2008 47.90 48.18 45.13 46.88 1,728,481 -1.77(-3.63%)
Jan 15, 2008 49.98 50.05 47.82 48.65 1,011,587 -1.75(-3.47%)
Jan 14, 2008 49.84 50.69 49.51 50.40 549,566 +1.34(+2.73%)
Jan 11, 2008 49.06 49.79 48.20 49.06 344,582 -0.33(-0.66%)
Jan 10, 2008 49.10 49.70 48.58 49.39 323,757 -0.42(-0.84%)
Jan 09, 2008 50.04 50.79 48.43 49.80 789,495 -0.36(-0.71%)
Jan 08, 2008 50.38 51.60 50.05 50.16 337,075 +0.24(+0.49%)
Jan 07, 2008 51.64 51.93 49.16 49.91 689,152 -1.74(-3.37%)
Jan 04, 2008 52.86 53.19 51.36 51.66 451,715 -1.53(-2.87%)
Jan 03, 2008 51.53 53.65 51.53 53.19 636,133 +1.22(+2.35%)
Jan 02, 2008 51.21 52.35 51.21 51.96 358,506 +0.46(+0.89%)
Jan 01, 2008 51.62 52.03 50.84 51.50 0 +0.00(+0.00%)
Dec 31, 2007 51.62 52.03 50.84 51.50 461,890 +0.32(+0.62%)
Dec 28, 2007 51.75 51.99 51.00 51.19 163,936 -0.08(-0.15%)
Dec 27, 2007 51.31 52.03 51.03 51.27 319,398 -0.15(-0.30%)
Dec 26, 2007 51.30 51.92 50.55 51.42 161,319 -0.06(-0.11%)
Dec 24, 2007 50.79 51.70 49.99 51.48 168,344 +0.66(+1.30%)
Dec 21, 2007 51.21 51.21 49.77 50.82 462,571 +0.67(+1.33%)
Dec 20, 2007 49.34 50.59 49.11 50.15 329,326 +0.62(+1.24%)
Dec 19, 2007 48.69 50.24 48.52 49.53 589,495 +0.82(+1.68%)
Dec 18, 2007 49.51 50.40 47.91 48.71 502,889 -0.75(-1.52%)
Dec 17, 2007 51.00 51.05 48.65 49.46 426,938 -1.46(-2.87%)
Dec 14, 2007 51.21 51.55 50.39 50.93 314,141 -0.80(-1.55%)
Dec 13, 2007 52.03 52.47 51.24 51.73 490,159 -0.56(-1.07%)
Dec 12, 2007 51.17 52.45 50.59 52.29 814,902 +2.06(+4.10%)
Dec 11, 2007 50.65 51.59 49.42 50.23 806,342 -0.43(-0.85%)
Dec 10, 2007 49.41 51.55 49.41 50.66 646,253 +1.30(+2.64%)
Dec 07, 2007 49.94 50.25 48.49 49.36 485,962 -0.33(-0.66%)
Dec 06, 2007 48.07 50.33 48.07 49.68 783,604 +1.14(+2.36%)
Dec 05, 2007 49.45 49.45 47.90 48.54 537,093 +0.09(+0.19%)
Dec 04, 2007 49.97 50.18 48.15 48.45 633,469 -1.47(-2.95%)
Dec 03, 2007 47.90 50.41 47.90 49.92 1,086,662 +1.50(+3.10%)
Nov 30, 2007 49.51 50.03 48.02 48.42 776,097 -1.14(-2.30%)
Nov 29, 2007 48.44 50.22 48.26 49.56 1,179,038 +1.55(+3.23%)
Nov 28, 2007 49.00 50.53 47.16 48.01 1,091,469 -1.10(-2.24%)
Nov 27, 2007 50.38 50.74 48.36 49.11 1,181,520 -1.66(-3.27%)
Nov 26, 2007 50.78 52.68 50.18 50.77 674,877 -1.52(-2.91%)
Nov 23, 2007 52.67 52.69 52.03 52.29 247,249 +0.65(+1.26%)
Nov 21, 2007 52.96 53.01 51.21 51.65 515,541 -1.59(-2.99%)
Nov 20, 2007 52.02 53.69 51.62 53.24 593,841 +0.33(+0.62%)
Nov 19, 2007 54.43 54.49 51.86 52.90 985,668 -1.82(-3.32%)
Nov 16, 2007 54.37 54.92 53.64 54.72 415,533 +1.47(+2.75%)
Nov 15, 2007 54.97 55.29 52.69 53.26 509,488 -2.01(-3.64%)
Nov 14, 2007 56.13 56.64 54.86 55.27 1,242,724 +1.49(+2.76%)
Nov 13, 2007 54.38 54.92 53.29 53.78 1,301,446 -0.71(-1.30%)
Nov 12, 2007 59.34 59.34 53.49 54.49 2,192,193 -4.90(-8.25%)
Nov 09, 2007 61.16 61.29 59.08 59.38 541,936 -1.90(-3.11%)
Nov 08, 2007 61.44 62.23 60.06 61.29 616,034 +0.46(+0.76%)
Nov 07, 2007 62.67 62.76 60.63 60.83 415,000 -1.34(-2.15%)
Nov 06, 2007 61.55 62.36 59.91 62.16 790,210 +1.66(+2.75%)
Nov 05, 2007 62.74 64.22 59.49 60.50 450,792 -0.75(-1.22%)
Nov 02, 2007 60.36 61.91 60.19 61.25 590,124 +1.66(+2.79%)
Nov 01, 2007 59.30 60.33 58.41 59.58 518,689 -0.69(-1.14%)
Oct 31, 2007 58.46 60.27 57.81 60.27 872,958 +2.49(+4.31%)
Oct 30, 2007 59.08 59.57 57.75 57.78 683,837 -1.51(-2.54%)
Oct 29, 2007 59.81 60.49 58.03 59.29 714,106 -0.01(-0.01%)
Oct 26, 2007 58.42 59.59 57.46 59.29 703,451 +1.95(+3.41%)
Oct 25, 2007 53.95 57.81 52.52 57.34 1,060,868 +4.29(+8.08%)
Oct 24, 2007 53.88 53.93 51.84 53.05 375,093 -0.40(-0.75%)
Oct 23, 2007 53.07 53.98 52.07 53.45 459,846 +1.15(+2.19%)
Oct 22, 2007 52.49 52.77 49.72 52.31 1,036,168 -1.42(-2.65%)
Oct 19, 2007 56.33 56.46 53.38 53.73 923,568 -2.96(-5.22%)
Oct 18, 2007 56.16 57.02 55.92 56.69 384,295 +0.55(+0.97%)
Oct 17, 2007 55.09 56.78 55.09 56.15 590,366 -0.35(-0.61%)
Oct 16, 2007 56.16 57.07 55.49 56.49 766,895 -0.21(-0.38%)
Oct 15, 2007 56.16 58.76 56.16 56.71 937,855 +1.65(+3.00%)
Oct 12, 2007 56.58 56.72 54.45 55.06 382,842 -0.36(-0.66%)
Oct 11, 2007 54.51 57.94 54.51 55.42 727,667 +1.16(+2.14%)
Oct 10, 2007 52.88 54.70 52.88 54.26 198,322 +1.00(+1.88%)
Oct 09, 2007 53.89 54.40 52.96 53.26 349,667 -0.08(-0.15%)
Oct 08, 2007 53.85 54.41 52.94 53.34 374,367 +0.63(+1.20%)
Oct 05, 2007 52.17 53.33 51.88 52.71 347,003 +0.95(+1.84%)
Oct 04, 2007 51.35 52.14 47.95 51.76 438,779 -0.26(-0.50%)
Oct 03, 2007 52.32 52.59 51.62 52.02 336,833 -0.74(-1.41%)
Oct 02, 2007 53.08 53.27 51.97 52.76 426,914 -0.01(-0.02%)
Oct 01, 2007 52.61 52.86 52.25 52.77 467,837 +0.17(+0.31%)
Sep 28, 2007 52.81 53.67 52.55 52.61 595,936 +0.27(+0.52%)
Sep 27, 2007 51.80 52.36 51.73 52.33 278,232 +1.09(+2.12%)
Sep 26, 2007 50.04 51.77 49.85 51.25 908,796 +1.33(+2.66%)
Sep 25, 2007 49.55 50.06 49.06 49.92 342,887 -0.24(-0.48%)
Sep 24, 2007 51.62 51.91 49.62 50.16 547,505 -0.85(-1.68%)
Sep 21, 2007 49.76 51.94 49.72 51.01 969,819 +1.23(+2.47%)
Sep 20, 2007 49.25 50.99 49.44 49.78 506,340 +0.54(+1.09%)
Sep 19, 2007 49.33 49.54 48.61 49.25 328,842 +0.55(+1.14%)
Sep 18, 2007 47.79 48.92 47.95 48.69 454,761 +0.90(+1.89%)
Sep 17, 2007 47.29 48.82 47.29 47.79 455,972 +0.17(+0.36%)
Sep 14, 2007 47.12 48.17 46.64 47.61 409,721 +0.49(+1.04%)
Sep 13, 2007 46.74 47.53 46.65 47.12 382,358 +0.39(+0.83%)
Sep 12, 2007 45.43 47.18 45.43 46.74 405,604 +0.79(+1.72%)
Sep 11, 2007 45.72 46.38 45.05 45.95 353,542 +0.22(+0.49%)
Sep 10, 2007 45.52 45.95 44.73 45.72 425,703 -0.09(-0.21%)
Sep 07, 2007 45.96 46.14 45.24 45.82 484,062 -0.87(-1.87%)
Sep 06, 2007 47.03 47.44 46.37 46.69 358,869 -0.34(-0.73%)
Sep 05, 2007 46.11 47.08 46.02 47.03 321,577 +0.33(+0.70%)
Sep 04, 2007 46.26 47.29 45.96 46.71 417,470 +0.41(+0.89%)
Aug 31, 2007 46.05 46.62 45.63 46.29 292,519 +0.78(+1.71%)
Aug 30, 2007 44.96 46.21 44.55 45.51 883,128 +0.55(+1.23%)
Aug 29, 2007 44.89 45.43 44.62 44.96 1,550,257 +0.17(+0.39%)
Aug 28, 2007 44.63 45.21 44.03 44.79 310,923 -0.09(-0.20%)
Aug 27, 2007 45.50 45.50 43.99 44.88 296,878 -0.22(-0.49%)
Aug 24, 2007 44.08 45.40 43.87 45.10 281,865 +1.38(+3.16%)
Aug 23, 2007 43.05 44.93 43.09 43.71 432,725 +0.66(+1.53%)
Aug 22, 2007 43.25 43.44 42.34 43.05 372,914 +0.41(+0.96%)
Aug 21, 2007 43.39 44.53 42.21 42.64 598,842 -0.75(-1.73%)
Aug 20, 2007 41.38 44.03 41.30 43.39 926,716 +1.70(+4.08%)
Aug 17, 2007 42.74 43.16 41.60 41.69 1,110,751 -0.27(-0.65%)
Aug 16, 2007 42.80 42.47 39.88 41.97 1,345,154 -0.83(-1.94%)
Aug 15, 2007 43.49 43.82 42.24 42.80 774,402 -1.07(-2.45%)
Aug 14, 2007 45.21 45.65 43.58 43.87 391,802 -1.48(-3.27%)
Aug 13, 2007 47.02 47.00 45.08 45.35 487,694 -1.66(-3.54%)
Aug 10, 2007 46.05 47.15 45.43 47.02 592,788 +0.40(+0.87%)
Aug 09, 2007 45.38 47.85 44.83 46.61 1,019,218 -0.10(-0.20%)
Aug 08, 2007 44.95 47.84 44.75 46.71 1,576,410 +2.43(+5.48%)
Aug 07, 2007 42.68 44.98 42.64 44.28 547,748 +1.59(+3.73%)
Aug 06, 2007 42.91 42.92 41.50 42.68 599,810 -0.06(-0.14%)
Aug 03, 2007 42.87 43.83 42.53 42.74 452,824 -1.09(-2.48%)
Aug 02, 2007 44.03 44.22 43.04 43.83 578,985 +0.30(+0.68%)
Aug 01, 2007 43.86 44.95 42.50 43.53 623,057 -0.92(-2.06%)
Jul 31, 2007 43.30 44.96 43.32 44.45 1,010,985 +1.14(+2.64%)
Jul 30, 2007 42.70 43.91 42.43 43.30 758,420 +0.90(+2.13%)
Jul 27, 2007 42.04 43.44 41.57 42.40 981,442 +0.67(+1.61%)
Jul 26, 2007 42.23 43.09 40.97 41.73 1,084,599 -0.43(-1.01%)
Jul 25, 2007 41.70 42.22 40.83 42.15 557,434 +0.38(+0.92%)
Jul 24, 2007 42.22 42.41 41.34 41.77 518,447 -1.03(-2.40%)
Jul 23, 2007 42.79 43.46 42.30 42.80 478,734 -0.40(-0.93%)
Jul 20, 2007 42.64 43.20 42.43 43.20 436,115 +0.56(+1.31%)
Jul 19, 2007 41.89 42.77 41.55 42.64 713,622 +0.33(+0.79%)
Jul 18, 2007 41.86 42.99 41.61 42.30 613,371 -0.03(-0.08%)
Jul 17, 2007 42.54 43.30 42.12 42.34 788,689 -1.61(-3.66%)
Jul 16, 2007 44.19 44.44 43.69 43.94 878,285 +0.04(+0.09%)
Jul 13, 2007 43.75 44.10 43.32 43.90 418,196 +0.43(+1.00%)
Jul 12, 2007 42.62 44.01 42.51 43.47 707,810 +0.76(+1.78%)
Jul 11, 2007 42.02 42.79 41.83 42.71 429,819 +0.17(+0.41%)
Jul 10, 2007 42.66 43.11 42.23 42.54 485,030 -0.84(-1.94%)
Jul 09, 2007 44.10 44.10 43.16 43.38 392,044 +0.26(+0.60%)
Jul 06, 2007 42.72 43.41 42.70 43.12 385,021 +0.26(+0.62%)
Jul 05, 2007 42.81 43.00 41.99 42.85 535,398 +0.05(+0.11%)
Jul 03, 2007 42.91 43.34 42.80 42.81 251,111 +0.07(+0.16%)
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.