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

CF Industries Holdings (NY: CF )

74.38 +0.62 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 6.917 7.234 6.808 7.148 8,929,539 +0.22(+3.21%)
Dec 30, 2008 6.677 6.951 6.616 6.926 10,644,709 +0.14(+1.99%)
Dec 29, 2008 6.837 7.026 6.619 6.791 8,597,441 -0.01(-0.21%)
Dec 26, 2008 6.799 6.849 6.561 6.805 5,302,442 +0.10(+1.50%)
Dec 24, 2008 6.661 6.875 6.623 6.705 3,590,572 -0.06(-0.84%)
Dec 23, 2008 6.620 6.916 6.620 6.762 13,676,533 +0.14(+2.18%)
Dec 22, 2008 6.959 6.965 6.471 6.618 9,795,669 -0.35(-5.03%)
Dec 19, 2008 7.204 7.409 6.725 6.968 14,385,548 -0.39(-5.30%)
Dec 18, 2008 8.128 8.128 7.316 7.358 12,302,655 -0.71(-8.83%)
Dec 17, 2008 7.765 8.303 7.599 8.070 19,857,546 +0.25(+3.22%)
Dec 16, 2008 7.158 7.852 7.158 7.819 19,341,992 +0.86(+12.42%)
Dec 15, 2008 7.276 7.467 6.820 6.955 12,474,818 -0.19(-2.65%)
Dec 12, 2008 6.834 7.360 6.670 7.144 10,608,597 +0.07(+1.01%)
Dec 11, 2008 7.417 7.839 6.930 7.073 16,085,492 -0.53(-7.00%)
Dec 10, 2008 7.649 7.801 7.417 7.605 11,259,920 +0.24(+3.24%)
Dec 09, 2008 7.270 7.894 7.115 7.366 12,171,233 -0.01(-0.14%)
Dec 08, 2008 7.160 7.585 7.160 7.377 17,682,252 +0.54(+7.82%)
Dec 05, 2008 6.328 6.857 6.036 6.841 18,637,482 +0.36(+5.49%)
Dec 04, 2008 6.616 6.961 6.372 6.485 13,714,419 -0.25(-3.71%)
Dec 03, 2008 6.526 6.898 6.335 6.735 17,081,828 +0.05(+0.81%)
Dec 02, 2008 6.200 6.721 6.168 6.682 27,607,088 +0.25(+3.91%)
Dec 01, 2008 7.400 7.400 6.395 6.430 21,568,384 -1.22(-15.98%)
Nov 28, 2008 7.719 7.795 7.522 7.653 6,516,873 -0.07(-0.94%)
Nov 26, 2008 6.860 7.782 6.712 7.726 19,620,834 +0.64(+9.10%)
Nov 25, 2008 7.087 7.316 6.802 7.081 29,905,586 +0.37(+5.50%)
Nov 24, 2008 6.972 7.189 6.602 6.712 26,359,832 -0.07(-1.03%)
Nov 21, 2008 5.962 6.830 5.962 6.782 41,614,700 +1.06(+18.44%)
Nov 20, 2008 6.202 6.417 5.691 5.726 42,018,288 -0.74(-11.49%)
Nov 19, 2008 7.262 7.324 6.462 6.469 29,272,282 -0.86(-11.71%)
Nov 18, 2008 7.457 7.634 6.984 7.327 25,180,598 -0.01(-0.10%)
Nov 17, 2008 7.497 7.806 7.301 7.334 39,417,608 -0.66(-8.24%)
Nov 14, 2008 8.509 8.845 7.990 7.993 40,158,036 -0.80(-9.07%)
Nov 13, 2008 7.676 8.799 7.314 8.790 63,472,512 +1.20(+15.74%)
Nov 12, 2008 8.271 8.271 7.583 7.595 37,563,132 -0.97(-11.34%)
Nov 11, 2008 8.771 8.948 8.316 8.566 33,903,604 -0.49(-5.43%)
Nov 10, 2008 9.229 9.660 8.873 9.058 30,407,124 +0.21(+2.38%)
Nov 07, 2008 8.171 8.867 7.965 8.847 32,991,230 +0.82(+10.18%)
Nov 06, 2008 8.384 8.488 7.803 8.029 39,286,892 -0.62(-7.16%)
Nov 05, 2008 9.264 9.335 8.579 8.649 37,735,232 -0.79(-8.34%)
Nov 04, 2008 9.569 9.863 9.283 9.436 40,565,548 +0.32(+3.54%)
Nov 03, 2008 9.313 9.552 8.953 9.113 31,019,618 -0.22(-2.37%)
Oct 31, 2008 8.527 9.518 8.527 9.334 35,576,032 +0.59(+6.75%)
Oct 30, 2008 8.252 8.953 8.203 8.743 41,278,092 +0.92(+11.81%)
Oct 29, 2008 7.870 8.351 7.554 7.820 35,211,392 -0.06(-0.70%)
Oct 28, 2008 7.054 7.877 6.700 7.875 47,530,572 +1.30(+19.69%)
Oct 27, 2008 6.436 6.907 6.337 6.580 39,623,448 +0.13(+1.94%)
Oct 24, 2008 5.526 6.671 5.483 6.455 37,097,956 -0.02(-0.36%)
Oct 23, 2008 7.371 7.443 6.194 6.478 55,898,400 -0.78(-10.69%)
Oct 22, 2008 7.628 7.801 6.897 7.253 37,508,776 -0.88(-10.82%)
Oct 21, 2008 8.601 8.685 8.075 8.133 29,174,736 -0.73(-8.27%)
Oct 20, 2008 8.438 8.883 8.259 8.866 28,857,960 +0.82(+10.15%)
Oct 17, 2008 8.127 8.864 7.723 8.048 32,744,202 -0.39(-4.65%)
Oct 16, 2008 8.360 8.762 7.503 8.441 47,900,528 +0.30(+3.73%)
Oct 15, 2008 8.899 8.899 8.060 8.137 33,518,392 -1.19(-12.79%)
Oct 14, 2008 9.744 10.10 8.825 9.331 37,513,176 -0.07(-0.74%)
Oct 13, 2008 9.277 9.401 8.463 9.401 33,465,678 +1.01(+12.10%)
Oct 10, 2008 7.481 9.007 7.199 8.386 49,004,088 +0.27(+3.30%)
Oct 09, 2008 8.767 9.863 7.875 8.118 51,349,472 -0.22(-2.58%)
Oct 08, 2008 6.978 8.950 6.891 8.333 64,744,704 +0.86(+11.52%)
Oct 07, 2008 8.287 8.518 7.449 7.473 54,838,956 -0.39(-4.97%)
Oct 06, 2008 7.459 7.971 6.850 7.864 57,077,796 -0.35(-4.25%)
Oct 03, 2008 8.815 9.233 8.050 8.213 48,063,544 -0.22(-2.62%)
Oct 02, 2008 11.34 11.39 7.870 8.434 104,773,304 -4.46(-34.57%)
Oct 01, 2008 13.35 13.61 12.53 12.89 148,388,496 -0.41(-3.08%)
Sep 30, 2008 12.40 13.44 12.10 13.30 35,939,724 +1.09(+8.97%)
Sep 29, 2008 12.63 13.30 11.80 12.20 38,640,088 -1.14(-8.55%)
Sep 26, 2008 14.42 14.42 12.75 13.35 0 -2.68(-16.72%)
Sep 25, 2008 16.71 16.71 15.46 16.02 31,681,908 -0.69(-4.15%)
Sep 24, 2008 16.86 17.23 16.21 16.72 21,035,342 +0.20(+1.20%)
Sep 23, 2008 17.65 17.75 15.89 16.52 31,321,682 -1.19(-6.72%)
Sep 22, 2008 17.38 18.30 17.35 17.71 24,572,128 +0.34(+1.98%)
Sep 19, 2008 17.13 17.56 16.33 17.37 0 +1.32(+8.24%)
Sep 18, 2008 16.08 17.09 15.20 16.04 30,859,606 +0.09(+0.58%)
Sep 17, 2008 16.96 17.55 15.68 15.95 34,272,096 -1.43(-8.21%)
Sep 16, 2008 15.38 17.39 15.27 17.38 35,658,956 +1.35(+8.43%)
Sep 15, 2008 16.78 17.39 15.69 16.03 31,385,784 -1.82(-10.21%)
Sep 12, 2008 16.88 18.14 16.88 17.85 32,502,450 +0.95(+5.60%)
Sep 11, 2008 15.53 16.93 15.08 16.90 37,411,936 +0.97(+6.06%)
Sep 10, 2008 15.35 16.62 15.29 15.94 40,116,788 +0.66(+4.31%)
Sep 09, 2008 17.05 17.05 15.20 15.28 51,111,088 -2.09(-12.05%)
Sep 08, 2008 19.71 19.75 16.80 17.37 34,615,160 -1.70(-8.93%)
Sep 05, 2008 18.02 19.15 17.29 19.08 0 +1.13(+6.29%)
Sep 04, 2008 19.17 19.71 17.64 17.95 34,810,272 -1.59(-8.12%)
Sep 03, 2008 20.01 20.42 18.68 19.53 34,263,196 -0.54(-2.67%)
Sep 02, 2008 21.36 21.36 20.00 20.07 25,453,182 -2.09(-9.44%)
Aug 29, 2008 21.81 22.39 21.81 22.16 13,522,608 +0.26(+1.20%)
Aug 28, 2008 22.08 22.08 21.35 21.90 19,867,484 +0.06(+0.29%)
Aug 27, 2008 21.93 22.20 21.72 21.83 19,341,738 +0.13(+0.62%)
Aug 26, 2008 21.49 21.74 21.28 21.70 62,722,584 +0.35(+1.63%)
Aug 25, 2008 21.59 21.88 20.89 21.35 22,557,980 +0.35(+1.65%)
Aug 22, 2008 20.81 21.39 20.44 21.01 16,301,078 -0.16(-0.74%)
Aug 21, 2008 20.68 21.32 20.21 21.16 17,592,484 +0.82(+4.03%)
Aug 20, 2008 19.82 20.50 19.73 20.34 17,653,458 +0.72(+3.69%)
Aug 19, 2008 18.61 20.01 18.53 19.62 20,420,910 +0.74(+3.94%)
Aug 18, 2008 18.88 19.63 18.52 18.88 21,061,256 +0.12(+0.67%)
Aug 15, 2008 19.87 19.87 18.45 18.75 0 -1.17(-5.90%)
Aug 14, 2008 19.99 20.29 19.19 19.93 20,220,316 -0.26(-1.31%)
Aug 13, 2008 18.51 20.20 18.51 20.19 20,092,800 +1.79(+9.74%)
Aug 12, 2008 18.19 18.89 17.97 18.40 21,795,626 +0.17(+0.96%)
Aug 11, 2008 19.82 19.82 17.45 18.22 34,784,568 -1.36(-6.92%)
Aug 08, 2008 19.63 20.07 19.11 19.58 20,706,682 -0.83(-4.07%)
Aug 07, 2008 20.68 21.00 20.02 20.41 16,613,610 -0.06(-0.31%)
Aug 06, 2008 20.61 21.11 20.18 20.47 20,885,076 +0.17(+0.85%)
Aug 05, 2008 21.29 21.81 19.48 20.30 38,130,684 -1.36(-6.28%)
Aug 04, 2008 23.47 23.47 21.30 21.66 24,649,332 -1.97(-8.36%)
Aug 01, 2008 24.01 24.43 23.35 23.63 12,432,585 -0.13(-0.56%)
Jul 31, 2008 24.10 24.45 23.54 23.77 16,968,836 -0.46(-1.89%)
Jul 30, 2008 22.61 24.28 22.27 24.23 24,238,236 +2.03(+9.12%)
Jul 29, 2008 22.20 22.33 20.65 22.20 22,603,162 +1.02(+4.80%)
Jul 28, 2008 21.16 21.51 20.69 21.18 16,879,598 +0.29(+1.36%)
Jul 25, 2008 20.50 21.09 19.73 20.90 14,498,147 +0.62(+3.03%)
Jul 24, 2008 20.88 21.60 19.27 20.28 32,730,532 -0.01(-0.06%)
Jul 23, 2008 22.47 22.60 20.22 20.30 23,517,584 -2.40(-10.57%)
Jul 22, 2008 22.68 22.97 21.86 22.69 13,655,345 -0.10(-0.42%)
Jul 21, 2008 22.10 23.06 21.92 22.79 21,636,048 +1.02(+4.68%)
Jul 18, 2008 21.82 22.78 21.66 21.77 16,145,145 -0.45(-2.01%)
Jul 17, 2008 23.51 23.99 21.55 22.22 22,015,022 -0.88(-3.79%)
Jul 16, 2008 23.26 23.26 21.96 23.09 19,500,084 -0.03(-0.14%)
Jul 15, 2008 23.93 23.93 22.38 23.13 23,144,616 -0.88(-3.66%)
Jul 14, 2008 23.63 24.17 23.18 24.01 17,509,588 +0.88(+3.80%)
Jul 11, 2008 22.52 23.34 22.25 23.13 19,551,092 +0.32(+1.40%)
Jul 10, 2008 22.38 22.83 21.96 22.81 18,956,006 +0.67(+3.03%)
Jul 09, 2008 21.09 22.54 21.09 22.14 21,442,134 +1.13(+5.37%)
Jul 08, 2008 20.91 21.08 19.42 21.01 30,324,516 -0.39(-1.83%)
Jul 07, 2008 21.30 22.09 20.70 21.40 23,731,774 +0.69(+3.34%)
Jul 04, 2008 20.53 21.08 19.98 20.71 17,594,272 +0.00(+0.00%)
Jul 03, 2008 20.53 21.08 19.98 20.71 17,594,272 -0.18(-0.84%)
Jul 02, 2008 22.61 22.84 20.87 20.88 18,711,886 -1.61(-7.17%)
Jul 01, 2008 22.02 22.62 21.33 22.49 25,153,056 +0.28(+1.24%)
Jun 30, 2008 22.75 23.16 22.10 22.22 21,338,810 -0.59(-2.58%)
Jun 27, 2008 22.10 22.97 21.67 22.81 52,850,592 +0.45(+1.99%)
Jun 26, 2008 22.87 23.22 22.19 22.36 18,865,996 -0.69(-2.98%)
Jun 25, 2008 23.08 23.52 22.19 23.05 21,487,612 -0.25(-1.06%)
Jun 24, 2008 24.42 24.75 23.14 23.30 21,315,456 -1.18(-4.83%)
Jun 23, 2008 24.40 24.75 23.64 24.48 17,811,612 +0.23(+0.96%)
Jun 20, 2008 23.68 24.76 23.60 24.25 26,833,482 +0.67(+2.83%)
Jun 19, 2008 24.93 24.96 23.47 23.58 17,643,884 -1.02(-4.16%)
Jun 18, 2008 24.95 25.15 23.95 24.60 17,987,804 -0.06(-0.25%)
Jun 17, 2008 23.60 24.75 23.55 24.66 25,864,504 +1.31(+5.60%)
Jun 16, 2008 23.07 23.62 22.43 23.36 15,683,509 +0.81(+3.58%)
Jun 13, 2008 21.67 22.55 21.57 22.55 13,411,666 +0.84(+3.88%)
Jun 12, 2008 22.12 22.34 21.38 21.71 15,766,908 -0.26(-1.19%)
Jun 11, 2008 22.60 23.03 21.90 21.97 20,875,628 +0.05(+0.24%)
Jun 10, 2008 21.33 22.08 21.16 21.92 14,711,614 -0.06(-0.26%)
Jun 09, 2008 21.81 22.47 21.38 21.97 16,517,784 +0.65(+3.03%)
Jun 06, 2008 21.68 22.35 21.24 21.33 15,829,958 -0.80(-3.60%)
Jun 05, 2008 21.06 22.20 20.81 22.12 22,506,538 +1.43(+6.91%)
Jun 04, 2008 20.94 21.25 20.51 20.69 16,279,518 -0.28(-1.32%)
Jun 03, 2008 20.53 21.58 20.32 20.97 26,495,918 +0.68(+3.38%)
Jun 02, 2008 19.89 20.81 19.85 20.28 16,779,680 +0.38(+1.90%)
May 30, 2008 19.62 19.97 19.41 19.91 17,663,786 +0.54(+2.78%)
May 29, 2008 19.77 19.88 19.24 19.37 15,302,954 -0.49(-2.45%)
May 28, 2008 18.04 19.86 17.89 19.86 23,280,900 +1.81(+10.06%)
May 27, 2008 18.51 18.57 17.64 18.04 18,925,408 -0.47(-2.54%)
May 26, 2008 19.10 19.18 18.10 18.51 0 +0.00(+0.00%)
May 23, 2008 19.10 19.18 18.10 18.51 18,735,572 -0.66(-3.47%)
May 22, 2008 18.76 19.62 18.76 19.18 12,510,765 +0.36(+1.93%)
May 21, 2008 19.72 19.78 18.71 18.81 17,601,892 -0.88(-4.49%)
May 20, 2008 19.49 19.95 19.11 19.70 12,785,714 +0.41(+2.13%)
May 19, 2008 20.21 20.43 19.01 19.28 14,880,903 -1.04(-5.13%)
May 16, 2008 20.18 20.65 19.85 20.33 10,418,327 +0.15(+0.76%)
May 15, 2008 19.87 20.39 19.86 20.17 9,375,323 +0.36(+1.81%)
May 14, 2008 19.78 20.60 19.72 19.81 14,353,651 -0.11(-0.56%)
May 13, 2008 20.42 20.50 19.71 19.93 11,007,995 -0.35(-1.73%)
May 12, 2008 19.94 20.34 19.59 20.28 10,918,118 +0.38(+1.91%)
May 09, 2008 19.99 20.16 19.43 19.90 9,613,541 -0.09(-0.47%)
May 08, 2008 19.99 20.07 19.24 19.99 18,504,994 +0.26(+1.31%)
May 07, 2008 20.11 20.65 19.65 19.73 17,022,780 -0.45(-2.25%)
May 06, 2008 19.79 20.31 19.41 20.18 14,473,589 +0.59(+3.01%)
May 05, 2008 19.91 20.25 19.34 19.59 13,331,747 -0.00(-0.01%)
May 02, 2008 19.47 19.75 19.07 19.60 12,791,910 +0.40(+2.06%)
May 01, 2008 19.26 19.59 18.39 19.20 20,264,674 -0.24(-1.24%)
Apr 30, 2008 19.26 19.90 19.12 19.44 19,520,566 +0.37(+1.93%)
Apr 29, 2008 19.89 19.89 18.98 19.07 22,206,530 -1.25(-6.14%)
Apr 28, 2008 20.76 21.39 20.25 20.32 25,416,244 -0.64(-3.04%)
Apr 25, 2008 19.20 21.08 18.98 20.96 31,771,326 +0.95(+4.74%)
Apr 24, 2008 21.67 21.67 19.65 20.01 32,437,398 -1.41(-6.58%)
Apr 23, 2008 22.42 22.42 20.94 21.42 24,546,016 -0.75(-3.38%)
Apr 22, 2008 23.05 23.05 21.79 22.17 21,621,002 -0.53(-2.33%)
Apr 21, 2008 22.54 23.12 22.21 22.70 18,556,834 +0.31(+1.40%)
Apr 18, 2008 21.88 22.89 21.67 22.38 19,001,092 +0.50(+2.29%)
Apr 17, 2008 22.14 22.53 21.31 21.88 18,448,216 -0.13(-0.61%)
Apr 16, 2008 21.46 22.05 20.98 22.02 19,156,894 +1.24(+5.98%)
Apr 15, 2008 21.31 21.31 20.37 20.77 15,223,344 -0.23(-1.07%)
Apr 14, 2008 20.31 21.30 20.19 21.00 20,547,710 +0.87(+4.33%)
Apr 11, 2008 19.59 20.37 19.35 20.13 20,488,746 +0.19(+0.97%)
Apr 10, 2008 19.56 20.17 18.87 19.94 20,897,544 +0.49(+2.51%)
Apr 09, 2008 19.33 19.88 19.12 19.45 26,978,200 +0.40(+2.08%)
Apr 08, 2008 18.32 19.34 18.18 19.05 19,890,866 +0.59(+3.19%)
Apr 07, 2008 18.83 19.34 18.12 18.46 23,912,106 +0.19(+1.06%)
Apr 04, 2008 17.22 18.49 17.12 18.27 27,407,842 +1.61(+9.68%)
Apr 03, 2008 15.40 16.95 15.12 16.66 25,935,882 +1.26(+8.18%)
Apr 02, 2008 15.20 15.81 14.92 15.40 16,914,252 -0.10(-0.63%)
Apr 01, 2008 15.15 15.54 14.16 15.49 26,131,490 +0.43(+2.84%)
Mar 31, 2008 15.54 15.97 14.54 15.07 23,056,766 -0.72(-4.55%)
Mar 28, 2008 16.15 16.39 15.67 15.79 9,950,494 -0.11(-0.70%)
Mar 27, 2008 16.34 16.49 15.84 15.90 18,083,954 -0.63(-3.81%)
Mar 26, 2008 16.43 16.72 16.05 16.53 11,120,973 +0.04(+0.25%)
Mar 25, 2008 16.16 16.59 15.75 16.48 17,623,130 +1.02(+6.57%)
Mar 24, 2008 15.68 16.08 15.33 15.47 19,683,038 +0.20(+1.32%)
Mar 21, 2008 15.18 15.60 14.40 15.27 31,672,204 +0.00(+0.00%)
Mar 20, 2008 15.18 15.60 14.40 15.27 31,672,204 -0.20(-1.27%)
Mar 19, 2008 17.31 17.32 15.44 15.46 26,803,326 -1.95(-11.20%)
Mar 18, 2008 16.65 17.46 16.38 17.41 17,797,686 +1.45(+9.06%)
Mar 17, 2008 16.33 16.87 15.68 15.97 18,671,834 -0.91(-5.39%)
Mar 14, 2008 17.92 17.92 16.34 16.87 20,775,096 -0.60(-3.46%)
Mar 13, 2008 16.43 17.72 16.12 17.48 21,445,234 +0.52(+3.06%)
Mar 12, 2008 17.03 17.51 16.58 16.96 17,075,618 -0.15(-0.90%)
Mar 11, 2008 15.63 17.13 15.63 17.11 21,399,144 +1.81(+11.82%)
Mar 10, 2008 16.43 16.59 15.28 15.31 25,517,050 -1.36(-8.15%)
Mar 07, 2008 17.17 17.65 16.43 16.66 21,785,262 -1.00(-5.68%)
Mar 06, 2008 17.89 18.20 17.61 17.67 13,835,430 -0.29(-1.60%)
Mar 05, 2008 17.39 18.10 17.23 17.96 15,510,135 +0.56(+3.23%)
Mar 04, 2008 17.31 18.03 16.73 17.39 18,849,788 -0.13(-0.71%)
Mar 03, 2008 17.52 18.10 17.07 17.52 24,806,350 -0.23(-1.31%)
Feb 29, 2008 18.60 18.68 17.70 17.75 20,615,608 -0.60(-3.28%)
Feb 28, 2008 18.10 18.59 18.08 18.35 11,088,754 +0.19(+1.07%)
Feb 27, 2008 17.70 18.87 17.70 18.16 25,050,400 -0.51(-2.71%)
Feb 26, 2008 18.96 19.15 18.50 18.66 15,901,019 -0.38(-2.01%)
Feb 25, 2008 18.58 19.06 18.13 19.05 22,574,952 +0.75(+4.08%)
Feb 22, 2008 17.74 18.35 17.42 18.30 15,779,149 +0.42(+2.36%)
Feb 21, 2008 18.63 18.66 17.76 17.88 20,617,822 -0.59(-3.18%)
Feb 20, 2008 18.27 18.66 18.11 18.47 17,920,036 +0.05(+0.25%)
Feb 19, 2008 17.60 18.72 17.60 18.42 27,931,586 +1.24(+7.20%)
Feb 18, 2008 16.64 17.21 16.51 17.18 0 +0.00(+0.00%)
Feb 15, 2008 16.64 17.21 16.51 17.18 15,134,271 +0.37(+2.22%)
Feb 14, 2008 17.03 17.31 16.61 16.81 14,598,059 -0.06(-0.36%)
Feb 13, 2008 16.96 17.00 16.19 16.87 19,892,206 +0.43(+2.62%)
Feb 12, 2008 16.50 17.44 16.26 16.44 28,125,922 +0.23(+1.40%)
Feb 11, 2008 16.05 16.29 15.36 16.21 22,110,806 +0.47(+3.00%)
Feb 08, 2008 16.29 16.29 15.27 15.74 32,242,680 +0.24(+1.54%)
Feb 07, 2008 15.16 15.83 14.76 15.50 23,597,868 -0.15(-0.97%)
Feb 06, 2008 15.34 16.10 15.27 15.65 21,676,170 +0.57(+3.79%)
Feb 05, 2008 16.01 16.34 14.90 15.08 20,387,754 -1.08(-6.66%)
Feb 04, 2008 16.07 16.25 15.75 16.16 16,677,967 +0.38(+2.39%)
Feb 01, 2008 15.61 16.20 15.55 15.78 16,680,071 +0.23(+1.50%)
Jan 31, 2008 14.40 15.75 14.11 15.55 17,224,184 +0.80(+5.41%)
Jan 30, 2008 15.31 15.75 14.66 14.75 20,961,200 -0.62(-4.06%)
Jan 29, 2008 15.72 16.04 15.25 15.37 17,722,882 -0.08(-0.50%)
Jan 28, 2008 15.12 15.63 14.57 15.45 18,045,806 +0.31(+2.05%)
Jan 25, 2008 15.19 15.49 14.77 15.14 21,630,856 +0.59(+4.06%)
Jan 24, 2008 14.19 14.82 13.75 14.55 22,700,750 +1.06(+7.82%)
Jan 23, 2008 13.23 13.52 11.45 13.50 45,033,460 -0.04(-0.29%)
Jan 22, 2008 12.23 13.81 11.95 13.53 24,241,468 -0.04(-0.27%)
Jan 21, 2008 13.40 13.78 12.91 13.57 0 +0.00(+0.00%)
Jan 18, 2008 13.40 13.78 12.91 13.57 28,794,258 +0.45(+3.41%)
Jan 17, 2008 14.76 15.10 12.99 13.12 42,648,524 -2.05(-13.50%)
Jan 16, 2008 16.23 16.71 14.63 15.17 31,591,454 -1.55(-9.28%)
Jan 15, 2008 17.16 17.37 16.14 16.72 23,661,428 -0.71(-4.05%)
Jan 14, 2008 16.65 17.59 16.38 17.43 25,052,354 +1.05(+6.44%)
Jan 11, 2008 15.99 17.05 15.78 16.37 18,476,990 +0.28(+1.73%)
Jan 10, 2008 16.21 16.35 15.50 16.09 19,735,662 -0.27(-1.63%)
Jan 09, 2008 16.29 16.57 15.07 16.36 23,017,958 +0.54(+3.43%)
Jan 08, 2008 16.05 16.64 15.46 15.82 21,817,062 -0.15(-0.92%)
Jan 07, 2008 16.22 16.84 14.91 15.97 18,622,450 -0.21(-1.31%)
Jan 04, 2008 16.58 16.71 15.89 16.18 14,167,067 -0.67(-3.95%)
Jan 03, 2008 16.41 17.37 16.28 16.84 14,731,194 +0.76(+4.73%)
Jan 02, 2008 16.21 16.28 15.71 16.08 9,294,241 +0.08(+0.50%)
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.