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

Devon Energy (NY: DVN )

45.76 -1.09 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2010 40.02 40.75 39.84 40.08 16,644 -0.14(-0.35%)
Aug 30, 2010 40.39 40.88 40.22 40.22 3,765,207 -0.41(-1.00%)
Aug 27, 2010 40.63 40.67 39.23 40.63 4,988,087 +0.92(+2.32%)
Aug 26, 2010 40.29 40.49 39.57 39.70 150 -0.43(-1.08%)
Aug 25, 2010 40.18 40.25 39.30 40.13 74,753 -0.34(-0.84%)
Aug 24, 2010 40.61 40.95 40.40 40.47 1,650 -0.88(-2.12%)
Aug 23, 2010 41.43 41.68 41.34 41.35 3,893,498 +0.09(+0.21%)
Aug 20, 2010 41.50 41.68 41.10 41.26 7,657,934 -0.57(-1.37%)
Aug 19, 2010 41.91 42.17 41.68 41.83 1,198 +0.05(+0.13%)
Aug 18, 2010 42.33 42.39 41.63 41.78 6,349,582 -0.58(-1.38%)
Aug 17, 2010 42.53 42.67 41.99 42.37 6,023,027 +0.21(+0.50%)
Aug 16, 2010 42.25 42.61 41.97 42.15 5,347,472 -0.15(-0.35%)
Aug 13, 2010 42.30 42.50 41.77 42.30 6,075,963 +0.12(+0.28%)
Aug 12, 2010 41.70 42.53 41.70 42.18 5,546,145 -0.31(-0.72%)
Aug 11, 2010 42.76 42.98 42.42 42.49 718 -1.06(-2.43%)
Aug 10, 2010 42.82 43.68 42.72 43.54 6,062,577 +0.23(+0.52%)
Aug 09, 2010 43.30 43.45 42.77 43.32 3,774,523 +0.32(+0.74%)
Aug 06, 2010 43.00 43.35 42.32 43.00 5,536,885 -0.62(-1.42%)
Aug 05, 2010 43.34 43.73 43.16 43.61 4,406,567 +0.00(+0.00%)
Aug 04, 2010 43.21 43.97 42.89 43.61 662 +0.89(+2.08%)
Aug 03, 2010 42.68 43.10 42.28 42.72 5,155,012 -0.04(-0.09%)
Aug 02, 2010 42.36 42.90 42.29 42.76 4,576,143 +1.27(+3.06%)
Jul 30, 2010 41.50 41.68 40.77 41.50 4,399,372 -0.01(-0.02%)
Jul 29, 2010 41.92 42.23 41.32 41.50 903 -0.10(-0.24%)
Jul 28, 2010 41.60 42.43 41.54 41.60 1,139 -0.52(-1.25%)
Jul 27, 2010 42.13 43.15 41.77 42.13 718 -0.59(-1.38%)
Jul 26, 2010 42.45 43.10 42.37 42.72 5,322,233 +0.26(+0.61%)
Jul 23, 2010 42.33 42.57 41.79 42.46 3,654,295 +0.11(+0.25%)
Jul 22, 2010 42.07 42.61 41.81 42.35 4,812,465 +0.74(+1.77%)
Jul 21, 2010 42.32 42.46 41.28 41.62 5,621,593 -0.13(-0.32%)
Jul 20, 2010 41.75 41.88 39.84 41.75 4,828,365 +1.17(+2.88%)
Jul 19, 2010 40.91 40.92 40.28 40.58 4,894,276 -0.03(-0.08%)
Jul 16, 2010 40.61 41.78 40.43 40.61 6,465,416 -1.03(-2.47%)
Jul 15, 2010 42.25 42.25 41.34 41.64 6,239,248 -0.64(-1.52%)
Jul 14, 2010 41.87 42.50 41.83 42.29 29,806 +0.13(+0.30%)
Jul 13, 2010 42.16 42.59 41.83 42.16 3,382 -0.01(-0.02%)
Jul 12, 2010 41.68 42.45 41.68 42.17 4,476,639 +0.10(+0.24%)
Jul 09, 2010 42.07 42.13 41.50 42.07 4,562,863 +0.07(+0.16%)
Jul 08, 2010 42.29 42.36 41.21 42.00 49,483 +0.53(+1.28%)
Jul 07, 2010 40.66 41.50 40.44 41.47 9,171,747 +0.88(+2.16%)
Jul 06, 2010 41.31 41.59 40.19 40.59 1,653 +0.28(+0.69%)
Jul 02, 2010 40.31 40.89 40.03 40.31 7,385,797 +0.02(+0.05%)
Jul 01, 2010 40.45 40.75 39.51 40.29 7,465,072 -0.16(-0.39%)
Jun 30, 2010 40.58 41.37 40.33 40.45 799 +0.03(+0.08%)
Jun 29, 2010 40.77 41.08 40.21 40.42 31,293 -1.85(-4.37%)
Jun 25, 2010 42.27 42.81 41.72 42.27 10,639,622 -0.21(-0.48%)
Jun 24, 2010 43.48 44.01 42.29 42.47 46,273 -1.33(-3.03%)
Jun 23, 2010 44.31 44.31 43.57 43.80 7,425,191 -0.80(-1.80%)
Jun 22, 2010 45.68 46.00 44.49 44.60 52,728 -1.22(-2.67%)
Jun 21, 2010 46.99 47.01 45.43 45.83 6,154,438 -0.60(-1.30%)
Jun 18, 2010 46.43 46.48 45.77 46.43 5,710,266 +0.29(+0.62%)
Jun 17, 2010 46.02 46.38 45.59 46.14 5,580,393 +0.12(+0.26%)
Jun 16, 2010 45.64 46.34 45.16 46.02 8,244,609 -0.54(-1.17%)
Jun 15, 2010 45.40 46.61 45.26 46.57 6,952,865 +1.61(+3.57%)
Jun 14, 2010 45.81 46.38 44.88 44.96 7,755,001 -0.30(-0.66%)
Jun 11, 2010 44.49 45.33 44.13 45.26 6,461,638 +0.33(+0.72%)
Jun 10, 2010 43.87 44.95 43.59 44.94 58,486 +2.17(+5.08%)
Jun 09, 2010 43.36 44.22 42.58 42.76 8,572,547 -0.26(-0.60%)
Jun 08, 2010 41.80 43.14 41.50 43.02 9,331,699 +1.28(+3.06%)
Jun 07, 2010 43.17 43.54 41.60 41.74 11,882,098 -1.39(-3.23%)
Jun 04, 2010 43.13 45.24 42.86 43.13 11,561,402 -0.85(-1.93%)
Jun 03, 2010 43.29 44.08 42.30 43.98 11,215,047 +0.89(+2.06%)
Jun 02, 2010 41.25 43.10 40.46 43.09 148,529 +2.27(+5.55%)
Jun 01, 2010 41.90 42.67 40.78 40.83 23,944 -1.47(-3.48%)
May 28, 2010 42.30 42.77 41.59 42.30 8,348,312 +0.31(+0.74%)
May 27, 2010 40.94 41.99 40.55 41.99 9,335,063 +2.05(+5.13%)
May 26, 2010 40.99 40.99 39.76 39.94 17,366 -0.38(-0.95%)
May 25, 2010 39.41 40.38 38.81 40.33 144,910 -0.08(-0.20%)
May 24, 2010 41.75 41.77 40.37 40.40 5,958,374 -1.38(-3.30%)
May 21, 2010 40.36 42.07 39.78 41.78 9,475,459 +1.04(+2.55%)
May 20, 2010 40.98 41.75 40.74 40.74 6,122 -2.04(-4.77%)
May 19, 2010 43.16 43.28 41.70 42.78 8,094,042 -0.11(-0.26%)
May 18, 2010 43.86 44.30 42.68 42.90 830 -0.41(-0.95%)
May 17, 2010 43.92 44.11 42.41 43.31 6,255,870 -0.46(-1.04%)
May 14, 2010 43.76 44.62 43.05 43.76 8,146,344 -1.03(-2.31%)
May 13, 2010 45.33 45.91 44.64 44.80 9,672,186 -1.29(-2.80%)
May 12, 2010 45.05 46.81 45.05 46.09 8,062,942 +1.13(+2.50%)
May 11, 2010 45.25 45.41 44.89 44.96 150 +0.03(+0.07%)
May 10, 2010 44.50 45.00 44.36 44.93 7,808,713 +2.15(+5.02%)
May 07, 2010 43.60 44.51 42.33 42.78 10,043,449 -0.96(-2.20%)
May 06, 2010 43.81 45.33 41.04 43.74 5,299 +0.25(+0.56%)
May 05, 2010 44.76 45.47 43.47 43.50 12,970,003 -0.46(-1.04%)
May 04, 2010 44.52 44.54 43.44 43.96 1,358 -1.18(-2.61%)
May 03, 2010 45.02 45.57 44.39 45.13 5,944,277 +0.53(+1.19%)
Apr 30, 2010 44.78 45.67 44.56 44.60 7,557,015 -0.01(-0.03%)
Apr 29, 2010 45.00 45.71 44.37 44.62 6,058,774 -0.07(-0.15%)
Apr 28, 2010 44.56 45.05 44.13 44.68 6,264,452 +0.58(+1.31%)
Apr 27, 2010 45.06 45.73 44.05 44.11 6,841,981 -1.30(-2.86%)
Apr 26, 2010 46.19 46.25 45.31 45.41 6,604,266 -0.99(-2.14%)
Apr 23, 2010 44.92 46.46 44.66 46.40 8,223,960 +1.54(+3.43%)
Apr 22, 2010 44.08 45.14 43.92 44.86 7,873,997 +0.09(+0.19%)
Apr 21, 2010 44.78 45.19 44.30 44.78 29,259 +0.13(+0.28%)
Apr 20, 2010 43.52 44.82 43.51 44.65 150 +1.46(+3.39%)
Apr 19, 2010 42.74 43.29 42.45 43.19 4,490,467 +0.00(+0.00%)
Apr 16, 2010 43.74 44.04 42.90 43.19 6,193,733 -0.93(-2.10%)
Apr 15, 2010 44.19 44.72 44.07 44.11 4,531,391 -0.36(-0.80%)
Apr 14, 2010 44.31 44.52 43.62 44.47 5,486,296 +0.45(+1.02%)
Apr 13, 2010 44.37 44.38 43.58 44.02 5,133,474 -0.58(-1.29%)
Apr 12, 2010 44.64 45.04 44.32 44.60 4,650,878 +0.04(+0.09%)
Apr 09, 2010 43.81 44.61 43.68 44.56 6,820,513 +0.89(+2.03%)
Apr 08, 2010 43.23 43.81 42.66 43.67 6,095,084 +0.06(+0.14%)
Apr 07, 2010 43.88 44.35 43.37 43.61 6,861,790 -0.44(-0.99%)
Apr 06, 2010 44.49 44.51 43.91 44.05 4,556,377 -0.42(-0.94%)
Apr 05, 2010 43.80 44.56 43.45 44.47 6,170,980 +0.85(+1.96%)
Apr 01, 2010 43.13 43.61 43.61 43.61 8,129,161 +0.93(+2.17%)
Mar 31, 2010 42.79 43.17 42.60 42.68 6,784,083 +0.01(+0.03%)
Mar 30, 2010 42.84 43.06 42.29 42.67 4,822,408 -0.11(-0.25%)
Mar 29, 2010 42.15 43.06 42.07 42.78 8,519,236 +0.91(+2.17%)
Mar 26, 2010 41.97 42.02 41.33 41.87 7,221,715 +0.18(+0.43%)
Mar 25, 2010 43.51 43.51 41.60 41.69 10,438,893 -1.45(-3.36%)
Mar 24, 2010 42.79 43.87 42.53 43.14 16,679,880 +0.09(+0.22%)
Mar 23, 2010 42.54 43.28 42.25 43.05 9,279,824 +0.65(+1.53%)
Mar 22, 2010 42.21 42.50 41.64 42.40 11,795,852 -0.21(-0.48%)
Mar 19, 2010 43.30 43.39 42.37 42.60 13,495,994 -0.72(-1.65%)
Mar 18, 2010 44.43 44.68 43.07 43.32 12,636,277 -1.18(-2.65%)
Mar 17, 2010 45.15 45.47 44.40 44.50 12,348,130 -0.41(-0.91%)
Mar 16, 2010 45.96 45.96 44.58 44.91 12,820,132 -0.62(-1.37%)
Mar 15, 2010 45.19 45.58 45.11 45.53 8,334,550 -1.19(-2.55%)
Mar 12, 2010 48.09 48.10 46.47 46.72 9,217,125 -1.00(-2.10%)
Mar 11, 2010 48.76 48.77 47.53 47.73 15,078,885 +0.23(+0.49%)
Mar 10, 2010 46.92 47.85 46.70 47.49 9,222,994 +0.66(+1.41%)
Mar 09, 2010 45.79 47.04 45.68 46.83 8,247,638 +0.77(+1.66%)
Mar 08, 2010 46.28 46.28 45.51 46.07 6,148,568 -0.17(-0.37%)
Mar 05, 2010 46.40 46.43 45.24 46.24 5,869,049 +0.26(+0.58%)
Mar 04, 2010 46.56 46.84 45.54 45.97 5,524,422 -0.59(-1.26%)
Mar 03, 2010 46.44 46.98 46.35 46.56 4,834,161 +0.19(+0.40%)
Mar 02, 2010 46.01 46.60 46.00 46.38 4,728,613 +0.52(+1.12%)
Mar 01, 2010 45.85 46.14 45.51 45.86 5,021,071 +0.34(+0.76%)
Feb 26, 2010 45.68 45.73 45.19 45.52 5,641,144 +0.03(+0.07%)
Feb 25, 2010 44.25 45.54 44.09 45.48 5,489,354 +0.28(+0.61%)
Feb 24, 2010 44.98 45.50 44.72 45.21 3,779,713 +0.23(+0.51%)
Feb 23, 2010 45.99 46.06 44.80 44.97 6,819,695 -1.31(-2.83%)
Feb 22, 2010 47.58 47.58 46.19 46.28 4,612,046 -0.93(-1.96%)
Feb 19, 2010 46.36 47.47 46.27 47.21 5,647,425 +0.80(+1.72%)
Feb 18, 2010 46.02 46.64 46.01 46.41 5,142,270 +0.28(+0.60%)
Feb 17, 2010 46.61 46.87 45.78 46.13 7,320,672 +0.46(+1.00%)
Feb 16, 2010 45.40 45.75 45.11 45.68 4,555,394 +1.34(+3.01%)
Feb 12, 2010 43.61 44.34 44.34 44.34 5,094,825 -0.02(-0.04%)
Feb 11, 2010 43.63 44.78 43.57 44.36 5,078,722 +0.46(+1.05%)
Feb 10, 2010 44.35 44.49 43.01 43.90 5,976,256 -0.59(-1.32%)
Feb 09, 2010 44.36 45.25 43.96 44.49 5,829,455 +0.77(+1.75%)
Feb 08, 2010 44.04 44.69 43.50 43.72 4,709,421 -0.39(-0.88%)
Feb 05, 2010 44.11 44.42 42.74 44.11 7,059,204 -0.09(-0.19%)
Feb 04, 2010 46.06 46.06 44.10 44.19 6,885,262 -2.40(-5.15%)
Feb 03, 2010 47.01 47.25 46.31 46.59 4,989,768 -0.55(-1.16%)
Feb 02, 2010 46.13 47.25 45.84 47.14 5,380,810 +1.24(+2.70%)
Feb 01, 2010 44.75 46.20 44.66 45.90 4,649,792 +1.67(+3.78%)
Jan 29, 2010 45.75 46.36 43.93 44.23 7,187,635 -1.06(-2.35%)
Jan 28, 2010 46.10 46.73 44.78 45.29 5,689,493 -0.55(-1.20%)
Jan 27, 2010 46.11 46.49 45.00 45.84 5,496,290 -0.27(-0.59%)
Jan 26, 2010 46.28 47.12 45.63 46.11 5,489,818 -0.80(-1.71%)
Jan 25, 2010 46.21 47.26 46.07 46.91 4,170,144 +1.10(+2.41%)
Jan 22, 2010 47.26 47.41 45.68 45.81 4,946,313 -1.41(-2.98%)
Jan 21, 2010 47.71 48.16 47.14 47.22 4,483,779 -0.40(-0.85%)
Jan 20, 2010 47.82 47.82 46.79 47.62 4,395,421 -1.01(-2.08%)
Jan 19, 2010 48.00 48.67 47.79 48.63 3,326,470 +0.36(+0.74%)
Jan 15, 2010 48.59 48.27 48.27 48.27 5,144,295 -0.62(-1.27%)
Jan 14, 2010 49.66 49.77 48.60 48.89 4,338,219 -0.73(-1.47%)
Jan 13, 2010 49.10 49.81 48.48 49.62 3,224,258 +0.58(+1.19%)
Jan 12, 2010 48.95 49.23 48.54 49.04 3,884,211 -0.59(-1.19%)
Jan 11, 2010 50.04 50.24 49.15 49.63 4,253,387 -0.69(-1.37%)
Jan 08, 2010 49.85 50.39 49.40 50.32 3,776,269 +0.10(+0.20%)
Jan 07, 2010 50.18 50.31 49.62 50.22 4,290,589 -0.30(-0.59%)
Jan 06, 2010 50.62 50.70 49.91 50.51 4,879,645 -0.15(-0.30%)
Jan 05, 2010 50.71 50.73 50.16 50.67 5,614,911 +0.05(+0.10%)
Jan 04, 2010 49.78 50.76 49.48 50.61 6,392,407 +2.03(+4.18%)
Dec 31, 2009 49.11 48.58 48.58 48.58 2,699,227 -0.38(-0.78%)
Dec 30, 2009 48.65 49.24 48.61 48.97 3,409,932 -0.08(-0.16%)
Dec 29, 2009 48.99 49.61 48.80 49.05 5,089,043 +0.09(+0.19%)
Dec 28, 2009 48.64 49.11 48.48 48.95 4,091,922 +0.69(+1.42%)
Dec 24, 2009 47.88 48.56 47.66 48.27 1,759,031 +0.58(+1.21%)
Dec 23, 2009 47.12 47.85 46.66 47.69 4,353,008 +0.70(+1.49%)
Dec 22, 2009 46.71 47.16 46.60 46.99 4,110,646 +0.29(+0.62%)
Dec 21, 2009 46.68 47.08 46.60 46.70 4,606,347 +0.72(+1.57%)
Dec 18, 2009 45.95 46.49 45.78 45.98 9,616,698 +0.57(+1.25%)
Dec 17, 2009 44.89 45.90 44.27 45.41 8,567,562 +0.41(+0.91%)
Dec 16, 2009 44.25 45.15 43.96 45.00 6,477,858 +1.13(+2.58%)
Dec 15, 2009 44.42 44.42 43.66 43.87 8,069,677 -0.28(-0.64%)
Dec 14, 2009 44.64 44.65 44.07 44.16 13,829,547 +1.92(+4.55%)
Dec 11, 2009 42.28 42.47 41.91 42.23 5,416,843 -0.10(-0.23%)
Dec 10, 2009 42.38 42.74 41.76 42.33 6,446,930 +0.38(+0.91%)
Dec 09, 2009 42.31 42.59 41.42 41.95 6,480,962 -0.22(-0.53%)
Dec 08, 2009 43.26 43.26 42.08 42.17 5,764,081 -1.32(-3.02%)
Dec 07, 2009 43.78 44.32 43.27 43.49 5,127,020 -0.24(-0.56%)
Dec 04, 2009 44.29 45.15 43.06 43.73 6,940,489 -0.07(-0.15%)
Dec 03, 2009 44.56 44.99 43.55 43.80 7,987,131 -0.87(-1.95%)
Dec 02, 2009 45.12 45.48 44.35 44.67 4,125,666 -0.67(-1.47%)
Dec 01, 2009 45.01 45.70 45.01 45.34 4,762,313 +0.82(+1.84%)
Nov 30, 2009 44.27 44.82 43.96 44.52 6,555,928 -0.09(-0.19%)
Nov 27, 2009 43.98 44.91 43.64 44.60 4,217,278 -0.87(-1.92%)
Nov 25, 2009 44.68 45.54 44.33 45.48 6,334,998 +0.76(+1.70%)
Nov 24, 2009 45.02 45.11 44.11 44.72 6,304,807 -0.19(-0.41%)
Nov 23, 2009 45.57 45.81 44.68 44.90 6,234,231 +0.28(+0.64%)
Nov 20, 2009 45.29 45.46 44.33 44.62 7,174,260 -1.10(-2.41%)
Nov 19, 2009 46.85 47.06 45.52 45.72 8,246,694 -1.65(-3.47%)
Nov 18, 2009 46.79 47.41 46.44 47.37 7,211,585 +0.69(+1.47%)
Nov 17, 2009 47.31 47.69 46.49 46.68 7,351,032 -0.24(-0.52%)
Nov 16, 2009 46.28 47.75 46.20 46.92 10,379,408 +2.12(+4.72%)
Nov 13, 2009 44.70 44.95 44.07 44.81 6,505,702 +0.32(+0.73%)
Nov 12, 2009 45.21 45.70 44.04 44.49 5,469,091 -1.06(-2.32%)
Nov 11, 2009 46.43 46.53 45.10 45.54 4,697,372 -0.58(-1.26%)
Nov 10, 2009 45.54 46.22 45.44 46.12 4,193,402 +0.45(+0.98%)
Nov 09, 2009 45.42 45.86 45.21 45.68 6,167,421 +0.70(+1.56%)
Nov 06, 2009 44.87 45.64 44.71 44.97 6,389,699 +0.21(+0.47%)
Nov 05, 2009 44.69 45.63 44.23 44.76 5,759,458 +0.43(+0.97%)
Nov 04, 2009 44.62 45.47 43.42 44.33 10,483,245 +0.41(+0.93%)
Nov 03, 2009 42.42 44.14 42.03 43.92 6,624,031 +0.97(+2.26%)
Nov 02, 2009 43.32 43.86 42.27 42.95 5,678,905 +0.18(+0.42%)
Oct 30, 2009 44.68 44.68 42.22 42.77 9,266,918 -2.10(-4.68%)
Oct 29, 2009 43.76 44.94 43.44 44.88 5,502,907 +1.58(+3.65%)
Oct 28, 2009 44.49 44.49 43.20 43.30 5,837,945 -1.48(-3.31%)
Oct 27, 2009 44.26 45.38 43.94 44.78 6,021,833 +0.59(+1.35%)
Oct 26, 2009 44.95 45.84 43.82 44.18 5,864,394 -0.91(-2.02%)
Oct 23, 2009 45.39 45.48 44.79 45.09 5,043,105 -1.41(-3.04%)
Oct 22, 2009 46.51 46.62 45.43 46.51 6,530,989 -0.34(-0.72%)
Oct 21, 2009 46.41 48.04 46.24 46.85 7,743,479 -0.74(-1.56%)
Oct 20, 2009 47.04 47.70 47.00 47.59 5,052,890 +0.05(+0.11%)
Oct 19, 2009 47.20 47.80 46.80 47.53 5,479,431 +0.42(+0.88%)
Oct 16, 2009 46.94 47.37 46.63 47.12 5,728,056 +0.27(+0.57%)
Oct 15, 2009 46.36 47.41 46.31 46.85 6,888,038 +0.36(+0.77%)
Oct 14, 2009 46.63 46.96 45.96 46.49 5,734,841 +0.23(+0.50%)
Oct 13, 2009 45.77 46.56 45.14 46.26 6,692,253 +0.55(+1.20%)
Oct 12, 2009 46.11 46.22 45.52 45.72 5,036,757 +0.50(+1.11%)
Oct 09, 2009 45.18 45.73 44.68 45.21 5,923,640 -0.41(-0.90%)
Oct 08, 2009 44.11 45.85 44.11 45.62 6,784,804 +1.67(+3.79%)
Oct 07, 2009 43.92 44.24 43.28 43.96 4,668,327 +0.04(+0.09%)
Oct 06, 2009 43.53 44.21 43.19 43.92 7,264,341 +0.07(+0.15%)
Oct 05, 2009 42.71 44.04 42.38 43.85 5,369,828 +1.22(+2.85%)
Oct 02, 2009 42.02 42.81 41.38 42.63 7,691,035 +0.12(+0.28%)
Oct 01, 2009 44.37 44.42 42.40 42.52 7,003,149 -1.99(-4.47%)
Sep 30, 2009 45.11 45.21 43.68 44.51 7,549,199 -0.22(-0.50%)
Sep 29, 2009 44.92 45.05 44.34 44.73 6,728,053 +0.06(+0.13%)
Sep 28, 2009 44.47 45.09 44.19 44.67 4,582,032 +0.27(+0.61%)
Sep 25, 2009 44.74 45.14 44.12 44.40 5,349,556 -0.46(-1.03%)
Sep 24, 2009 46.09 46.20 44.33 44.86 7,437,015 -1.32(-2.86%)
Sep 23, 2009 47.24 47.43 46.17 46.18 5,252,930 -0.91(-1.92%)
Sep 22, 2009 46.82 47.40 46.47 47.09 4,771,680 +0.91(+1.96%)
Sep 21, 2009 45.76 46.32 45.37 46.18 4,574,895 -0.59(-1.26%)
Sep 18, 2009 47.30 47.63 46.36 46.77 6,347,650 -0.26(-0.55%)
Sep 17, 2009 47.45 48.19 46.92 47.03 10,154,881 +1.02(+2.23%)
Sep 16, 2009 45.67 47.85 45.23 46.01 12,736,756 +0.73(+1.62%)
Sep 15, 2009 44.19 45.56 43.99 45.27 8,813,243 +1.53(+3.49%)
Sep 14, 2009 42.82 43.79 42.68 43.75 4,468,502 +0.35(+0.81%)
Sep 11, 2009 43.45 44.05 42.75 43.39 6,896,129 +0.15(+0.34%)
Sep 10, 2009 42.34 43.30 41.98 43.25 6,510,954 +1.12(+2.67%)
Sep 09, 2009 42.24 42.89 41.88 42.13 5,114,302 +0.04(+0.09%)
Sep 08, 2009 41.54 42.26 41.35 42.09 5,588,054 +1.25(+3.06%)
Sep 04, 2009 40.22 40.90 40.03 40.84 4,131,406 +0.59(+1.46%)
Sep 03, 2009 40.71 40.81 39.86 40.25 5,803,597 -0.22(-0.54%)
Sep 02, 2009 39.91 41.02 39.79 40.47 9,909,149 +0.96(+2.43%)
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.