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

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 45.15 45.32 43.94 43.97 5,177,081 -2.17(-4.70%)
Oct 28, 2011 45.00 46.20 44.54 46.14 5,110,806 +1.20(+2.68%)
Oct 27, 2011 44.00 45.30 43.73 44.93 5,648,163 +2.48(+5.84%)
Oct 26, 2011 42.36 42.68 41.24 42.45 5,420,215 +0.75(+1.80%)
Oct 25, 2011 43.20 43.21 41.59 41.70 5,380,872 -1.45(-3.36%)
Oct 24, 2011 43.53 43.92 42.91 43.15 5,278,860 -0.45(-1.04%)
Oct 21, 2011 42.91 43.64 42.78 43.60 4,781,815 +1.10(+2.58%)
Oct 20, 2011 42.01 42.68 41.46 42.51 4,085,991 +0.33(+0.79%)
Oct 19, 2011 41.69 42.74 41.48 42.17 5,449,683 +0.52(+1.25%)
Oct 18, 2011 40.30 41.88 39.66 41.65 5,304,653 +1.25(+3.10%)
Oct 17, 2011 41.00 41.29 40.30 40.40 5,486,060 -0.70(-1.70%)
Oct 14, 2011 40.51 41.12 40.17 41.10 6,187,364 +1.13(+2.83%)
Oct 13, 2011 40.31 40.35 39.32 39.97 4,987,593 -0.80(-1.96%)
Oct 12, 2011 40.22 41.28 40.05 40.77 8,292,423 +0.97(+2.45%)
Oct 11, 2011 39.54 40.44 39.38 39.79 5,646,274 +0.01(+0.03%)
Oct 10, 2011 38.94 39.79 38.94 39.78 3,925,231 +1.54(+4.04%)
Oct 07, 2011 39.35 39.39 38.11 38.23 5,492,532 -0.87(-2.22%)
Oct 06, 2011 38.80 39.20 38.63 39.10 8,049,634 +0.96(+2.52%)
Oct 05, 2011 37.81 38.24 37.22 38.14 9,457,342 +0.53(+1.42%)
Oct 04, 2011 35.36 37.72 34.35 37.61 10,074,315 +1.50(+4.14%)
Oct 03, 2011 37.10 37.53 35.86 36.11 7,105,188 -1.42(-3.79%)
Sep 30, 2011 38.15 38.62 37.37 37.53 6,692,705 -1.51(-3.87%)
Sep 29, 2011 38.89 39.54 38.02 39.04 7,118,327 +0.85(+2.22%)
Sep 28, 2011 39.85 40.09 38.16 38.19 6,148,811 -1.50(-3.79%)
Sep 27, 2011 39.95 40.71 39.47 39.70 4,964,327 +0.82(+2.11%)
Sep 26, 2011 37.75 38.97 37.55 38.88 8,149,123 +1.39(+3.72%)
Sep 23, 2011 37.96 38.61 37.33 37.48 7,442,180 -1.04(-2.71%)
Sep 22, 2011 40.20 40.33 37.64 38.53 11,695,558 -3.18(-7.63%)
Sep 21, 2011 43.64 43.85 41.63 41.71 5,143,013 -2.21(-5.03%)
Sep 20, 2011 43.97 44.82 43.62 43.91 6,273,054 +0.22(+0.50%)
Sep 19, 2011 43.70 44.05 42.94 43.70 5,622,090 -1.06(-2.36%)
Sep 16, 2011 44.85 44.94 43.75 44.75 6,626,398 +0.08(+0.18%)
Sep 15, 2011 44.40 44.79 44.04 44.67 5,982,032 +0.85(+1.93%)
Sep 14, 2011 43.56 44.34 43.01 43.83 8,053,590 +0.41(+0.95%)
Sep 13, 2011 43.09 43.75 42.74 43.41 7,783,628 +0.35(+0.82%)
Sep 12, 2011 42.15 43.11 41.89 43.06 7,188,042 +0.40(+0.93%)
Sep 09, 2011 43.64 43.93 42.33 42.66 5,933,949 -1.64(-3.70%)
Sep 08, 2011 44.89 45.86 43.93 44.30 5,154,688 -0.51(-1.14%)
Sep 07, 2011 43.70 44.88 43.56 44.82 5,246,327 +1.71(+3.98%)
Sep 06, 2011 42.23 43.18 41.96 43.10 4,318,146 -0.52(-1.19%)
Sep 02, 2011 44.03 44.34 43.38 43.62 3,691,129 -1.33(-2.96%)
Sep 01, 2011 46.17 46.25 44.90 44.95 4,146,295 -0.84(-1.84%)
Aug 31, 2011 45.79 46.14 45.37 45.80 6,109,205 +0.45(+0.98%)
Aug 30, 2011 44.24 45.65 44.18 45.35 6,617,759 +0.78(+1.76%)
Aug 29, 2011 44.01 44.61 43.61 44.57 4,773,848 +1.10(+2.53%)
Aug 26, 2011 42.62 43.55 41.31 43.47 4,075,121 +0.65(+1.53%)
Aug 25, 2011 43.71 44.26 42.64 42.81 4,608,766 -0.98(-2.24%)
Aug 24, 2011 43.20 43.80 43.05 43.79 5,560,502 +0.13(+0.31%)
Aug 23, 2011 42.87 43.74 42.31 43.66 5,621,435 +1.14(+2.68%)
Aug 22, 2011 43.83 44.01 42.11 42.51 5,925,455 -0.39(-0.91%)
Aug 19, 2011 43.00 44.25 42.82 42.91 5,524,165 -0.69(-1.58%)
Aug 18, 2011 45.09 45.15 43.10 43.60 6,574,394 -2.77(-5.98%)
Aug 17, 2011 46.87 47.56 46.19 46.37 4,134,424 -0.18(-0.38%)
Aug 16, 2011 46.36 47.24 45.98 46.55 5,982,495 -0.57(-1.20%)
Aug 15, 2011 46.36 47.22 46.10 47.11 4,812,654 +1.20(+2.62%)
Aug 12, 2011 46.65 46.86 45.59 45.91 5,347,865 -0.26(-0.56%)
Aug 11, 2011 44.53 46.77 44.31 46.17 8,857,473 +1.42(+3.17%)
Aug 10, 2011 45.24 46.50 44.58 44.75 8,018,365 -1.65(-3.56%)
Aug 09, 2011 45.59 46.50 43.62 46.40 10,665,027 +2.28(+5.17%)
Aug 08, 2011 45.59 46.17 43.69 44.12 12,813,245 -3.07(-6.51%)
Aug 05, 2011 48.96 49.37 46.19 47.19 12,931,966 -1.18(-2.44%)
Aug 04, 2011 50.56 50.56 48.32 48.38 7,980,093 -2.80(-5.46%)
Aug 03, 2011 51.65 52.10 49.77 51.17 8,490,034 +0.30(+0.58%)
Aug 02, 2011 52.42 53.11 50.68 50.87 6,325,751 -2.01(-3.79%)
Aug 01, 2011 54.11 54.18 52.35 52.88 4,302,954 -0.26(-0.48%)
Jul 29, 2011 53.41 53.66 52.82 53.14 6,613,329 -0.86(-1.59%)
Jul 28, 2011 55.00 55.56 53.88 53.99 7,589,569 -1.11(-2.01%)
Jul 27, 2011 55.50 55.84 54.94 55.10 2,888,243 -0.80(-1.43%)
Jul 26, 2011 56.45 56.75 55.73 55.90 3,915,221 -0.65(-1.16%)
Jul 25, 2011 56.23 56.98 56.05 56.55 2,539,468 -0.40(-0.70%)
Jul 22, 2011 56.41 57.06 56.09 56.95 2,930,590 +0.45(+0.79%)
Jul 21, 2011 55.94 56.99 55.87 56.50 3,955,123 +1.13(+2.04%)
Jul 20, 2011 55.71 56.08 54.96 55.38 3,952,374 -0.20(-0.36%)
Jul 19, 2011 54.39 55.70 54.36 55.58 4,139,763 +1.59(+2.94%)
Jul 18, 2011 54.24 54.43 53.30 53.99 3,979,147 -0.33(-0.61%)
Jul 15, 2011 53.33 54.42 53.11 54.32 6,224,178 +1.74(+3.31%)
Jul 14, 2011 53.21 53.63 52.47 52.58 3,657,337 -0.28(-0.54%)
Jul 13, 2011 52.79 53.61 52.75 52.87 2,765,393 +0.36(+0.68%)
Jul 12, 2011 52.54 53.18 52.46 52.51 3,431,780 -0.33(-0.63%)
Jul 11, 2011 53.49 53.82 52.62 52.84 3,718,640 -1.39(-2.56%)
Jul 08, 2011 54.92 54.92 53.85 54.23 4,385,844 -0.83(-1.51%)
Jul 07, 2011 54.63 55.30 54.45 55.06 4,703,412 +1.04(+1.92%)
Jul 06, 2011 53.76 54.02 53.14 54.02 4,333,135 +0.14(+0.26%)
Jul 05, 2011 53.03 54.30 52.99 53.88 4,139,165 +0.70(+1.32%)
Jul 01, 2011 53.24 53.49 52.32 53.18 4,338,248 -0.03(-0.06%)
Jun 30, 2011 52.80 53.53 52.74 53.21 3,905,246 +0.60(+1.14%)
Jun 29, 2011 52.07 53.57 51.87 52.61 7,248,751 -0.04(-0.08%)
Jun 28, 2011 51.78 52.70 51.69 52.65 3,909,039 +1.32(+2.58%)
Jun 27, 2011 51.42 51.71 51.02 51.33 4,406,648 -0.40(-0.77%)
Jun 24, 2011 52.27 52.68 51.70 51.72 5,352,222 -0.59(-1.14%)
Jun 23, 2011 51.74 52.42 50.97 52.32 5,452,767 -0.41(-0.77%)
Jun 22, 2011 52.47 53.45 52.42 52.72 2,689,472 -0.09(-0.17%)
Jun 21, 2011 52.24 53.09 52.16 52.81 2,673,193 +1.01(+1.94%)
Jun 20, 2011 51.56 51.88 51.56 51.80 2,753,657 -0.15(-0.29%)
Jun 17, 2011 52.49 52.52 51.50 51.95 5,281,230 -0.11(-0.22%)
Jun 16, 2011 52.20 52.69 51.70 52.07 4,405,721 +0.02(+0.04%)
Jun 15, 2011 52.80 53.15 51.77 52.05 4,247,526 -1.39(-2.60%)
Jun 14, 2011 52.80 53.67 52.75 53.44 4,078,242 +1.11(+2.12%)
Jun 13, 2011 53.72 53.79 51.89 52.33 5,311,301 -1.25(-2.33%)
Jun 10, 2011 54.46 54.60 53.41 53.58 4,043,599 -1.27(-2.32%)
Jun 09, 2011 54.20 55.32 54.06 54.85 4,175,696 +0.96(+1.79%)
Jun 08, 2011 54.42 55.13 53.78 53.89 4,786,840 -0.50(-0.92%)
Jun 07, 2011 55.35 55.42 54.38 54.39 9,350,656 -0.53(-0.97%)
Jun 06, 2011 55.22 55.78 54.81 54.92 3,992,992 -0.51(-0.92%)
Jun 03, 2011 55.06 55.97 54.68 55.43 3,269,767 +0.50(+0.91%)
May 24, 2011 54.68 55.68 54.66 54.93 3,816,147 +0.61(+1.12%)
May 23, 2011 54.77 55.06 54.21 54.33 5,614,606 -1.49(-2.67%)
May 20, 2011 55.63 56.22 54.77 55.82 5,144,279 +0.22(+0.39%)
May 19, 2011 56.22 56.26 55.02 55.60 3,093,752 -0.32(-0.58%)
May 18, 2011 55.26 56.47 55.02 55.93 4,032,854 +0.80(+1.45%)
May 17, 2011 54.80 55.33 54.23 55.12 4,533,314 +0.03(+0.05%)
May 16, 2011 55.10 56.30 54.69 55.10 3,571,392 -0.16(-0.29%)
May 13, 2011 55.52 55.79 54.57 55.26 4,669,081 -0.09(-0.16%)
May 12, 2011 55.80 55.87 54.66 55.35 8,350,780 -0.68(-1.21%)
May 11, 2011 57.23 57.25 55.68 56.03 5,845,019 -1.56(-2.71%)
May 10, 2011 57.43 57.74 56.81 57.59 4,130,193 -0.05(-0.08%)
May 09, 2011 57.00 57.94 56.88 57.64 4,973,962 +1.30(+2.31%)
May 06, 2011 56.61 58.11 55.64 56.34 5,019,825 +0.11(+0.19%)
May 05, 2011 56.77 57.16 55.60 56.23 6,063,955 -1.01(-1.77%)
May 04, 2011 57.91 58.20 56.60 57.24 6,040,877 -1.59(-2.70%)
May 03, 2011 60.14 60.21 58.28 58.83 4,966,093 -1.38(-2.29%)
May 02, 2011 60.09 60.29 59.73 60.21 3,936,526 -1.10(-1.79%)
Apr 29, 2011 59.99 61.46 59.99 61.31 4,424,290 +1.48(+2.47%)
Apr 28, 2011 59.44 60.08 58.94 59.83 2,878,772 +0.42(+0.71%)
Apr 27, 2011 60.34 60.36 58.41 59.41 3,578,432 -0.71(-1.19%)
Apr 26, 2011 59.70 60.20 59.46 60.12 2,296,916 +0.69(+1.17%)
Apr 25, 2011 59.94 60.07 59.11 59.43 2,370,052 -0.61(-1.01%)
Apr 21, 2011 60.09 60.43 59.39 60.03 2,564,717 +0.18(+0.30%)
Apr 20, 2011 59.60 60.06 59.29 59.85 3,030,983 +1.26(+2.15%)
Apr 19, 2011 58.04 58.80 57.83 58.59 3,941,878 +0.53(+0.90%)
Apr 18, 2011 58.34 58.37 57.36 58.07 3,694,954 -1.10(-1.86%)
Apr 15, 2011 59.39 60.08 58.67 59.17 4,638,387 +0.03(+0.06%)
Apr 14, 2011 58.83 59.37 58.45 59.13 4,591,458 +0.03(+0.06%)
Apr 13, 2011 58.85 59.42 58.53 59.10 5,486,764 +1.17(+2.02%)
Apr 12, 2011 59.23 59.45 57.66 57.93 6,584,554 -2.20(-3.65%)
Apr 11, 2011 61.50 61.64 59.89 60.12 4,316,114 -1.46(-2.36%)
Apr 08, 2011 62.05 62.15 61.27 61.58 3,161,701 +0.06(+0.10%)
Apr 07, 2011 61.37 61.65 60.72 61.52 3,181,305 +0.30(+0.50%)
Apr 06, 2011 61.58 62.02 60.53 61.21 4,233,781 -0.11(-0.18%)
Apr 05, 2011 61.95 61.95 61.19 61.32 3,936,754 -0.65(-1.04%)
Apr 04, 2011 62.24 62.40 61.62 61.97 3,622,004 -0.01(-0.02%)
Apr 01, 2011 62.18 62.45 61.58 61.98 3,580,556 +0.16(+0.25%)
Mar 31, 2011 61.71 62.32 61.53 61.83 4,605,547 +0.12(+0.20%)
Mar 30, 2011 61.71 61.71 61.71 61.71 5,395,496 -0.07(-0.12%)
Mar 29, 2011 61.44 62.06 60.39 61.78 4,671,775 +0.13(+0.22%)
Mar 28, 2011 62.67 62.82 61.60 61.65 3,993,054 -1.02(-1.62%)
Mar 25, 2011 61.78 62.86 61.70 62.66 4,676,822 +0.17(+0.27%)
Mar 24, 2011 62.91 63.03 61.86 62.49 3,072,350 -0.13(-0.22%)
Mar 23, 2011 62.72 62.99 62.00 62.63 3,436,029 -0.09(-0.15%)
Mar 22, 2011 62.45 62.86 62.15 62.72 4,461,573 +0.28(+0.44%)
Mar 21, 2011 62.52 62.64 62.19 62.45 4,924,292 +1.72(+2.83%)
Mar 18, 2011 60.89 61.83 60.59 60.73 8,990,170 +0.46(+0.77%)
Mar 17, 2011 58.22 60.30 57.80 60.26 6,529,459 +2.56(+4.44%)
Mar 16, 2011 58.75 59.62 57.13 57.70 6,774,805 -1.28(-2.17%)
Mar 15, 2011 58.61 59.38 58.32 58.98 4,333,495 -0.69(-1.15%)
Mar 14, 2011 59.04 59.87 58.83 59.67 3,554,229 +0.35(+0.59%)
Mar 11, 2011 57.69 59.79 56.84 59.32 3,522,722 +1.43(+2.48%)
Mar 10, 2011 59.61 59.61 57.61 57.89 5,572,698 -2.44(-4.05%)
Mar 09, 2011 60.47 60.97 59.90 60.33 3,352,658 -0.17(-0.28%)
Mar 08, 2011 60.99 61.19 59.53 60.49 3,479,028 -0.38(-0.63%)
Mar 07, 2011 61.43 61.87 60.29 60.88 4,239,727 -0.40(-0.65%)
Mar 04, 2011 60.78 61.29 60.35 61.27 4,849,829 +0.65(+1.06%)
Mar 03, 2011 60.52 60.70 59.75 60.63 3,067,243 +0.90(+1.51%)
Mar 02, 2011 59.60 60.38 58.86 59.73 4,630,647 +0.04(+0.07%)
Mar 01, 2011 61.75 61.93 59.58 59.69 5,800,160 -1.80(-2.93%)
Feb 28, 2011 60.86 61.53 60.55 61.49 4,414,934 +0.73(+1.21%)
Feb 25, 2011 59.63 60.84 59.63 60.76 5,068,108 +1.34(+2.26%)
Feb 24, 2011 60.06 60.33 59.16 59.41 6,320,210 -0.89(-1.47%)
Feb 23, 2011 58.91 60.64 58.91 60.30 7,423,307 +1.49(+2.53%)
Feb 22, 2011 59.52 60.32 58.42 58.81 4,682,002 -0.50(-0.84%)
Feb 18, 2011 58.74 59.51 58.53 59.31 4,678,536 +0.73(+1.24%)
Feb 17, 2011 57.90 58.89 57.90 58.59 3,899,852 +0.61(+1.04%)
Feb 16, 2011 59.34 59.41 57.50 57.98 10,027,840 -1.26(-2.13%)
Feb 15, 2011 59.26 59.39 58.51 59.24 4,666,456 -0.09(-0.16%)
Feb 14, 2011 59.14 59.97 58.71 59.34 4,682,451 +1.21(+2.08%)
Feb 11, 2011 58.32 58.48 57.81 58.13 3,041,530 -0.05(-0.08%)
Feb 10, 2011 57.68 58.54 57.58 58.17 3,378,272 +0.43(+0.75%)
Feb 09, 2011 58.28 58.43 57.36 57.74 3,867,293 -0.53(-0.91%)
Feb 08, 2011 58.50 58.67 57.85 58.28 4,284,943 -0.22(-0.37%)
Feb 07, 2011 58.85 59.41 58.23 58.49 5,641,104 -1.15(-1.93%)
Feb 04, 2011 59.80 60.19 58.85 59.64 2,962,368 -0.20(-0.34%)
Feb 03, 2011 60.13 60.34 59.01 59.84 3,704,474 -0.34(-0.56%)
Feb 02, 2011 59.48 60.59 59.47 60.18 5,047,108 +0.03(+0.04%)
Feb 01, 2011 59.57 60.52 59.06 60.15 6,342,245 +0.51(+0.86%)
Jan 31, 2011 57.57 60.10 57.50 59.64 8,029,402 +2.39(+4.18%)
Jan 28, 2011 56.50 57.26 56.33 57.25 5,568,048 +0.83(+1.47%)
Jan 27, 2011 57.84 58.33 56.13 56.42 5,460,700 -1.25(-2.17%)
Jan 26, 2011 56.96 58.08 56.95 57.67 4,470,544 +0.83(+1.46%)
Jan 25, 2011 57.22 57.80 56.09 56.84 5,735,491 -0.79(-1.37%)
Jan 24, 2011 56.18 57.65 55.87 57.63 6,796,685 +1.47(+2.62%)
Jan 21, 2011 55.69 56.18 55.44 56.16 4,497,873 +0.79(+1.43%)
Jan 20, 2011 54.71 55.55 54.00 55.36 5,889,051 -0.11(-0.19%)
Jan 19, 2011 56.53 56.74 55.35 55.47 6,589,839 -1.03(-1.82%)
Jan 18, 2011 55.31 56.56 55.19 56.50 5,415,637 +0.83(+1.49%)
Jan 14, 2011 54.73 55.71 54.55 55.67 3,486,034 +0.69(+1.25%)
Jan 13, 2011 54.99 55.26 54.37 54.99 4,736,708 -0.15(-0.27%)
Jan 12, 2011 54.62 55.16 54.37 55.14 4,696,820 +0.76(+1.40%)
Jan 11, 2011 52.79 54.41 52.79 54.38 5,519,008 +1.72(+3.27%)
Jan 10, 2011 52.74 52.89 52.21 52.65 2,827,919 -0.11(-0.20%)
Jan 07, 2011 52.78 53.03 52.38 52.76 2,722,596 +0.15(+0.29%)
Jan 06, 2011 52.88 53.12 52.24 52.61 3,661,570 -0.32(-0.60%)
Jan 05, 2011 52.28 52.97 51.75 52.92 4,290,206 +0.34(+0.64%)
Jan 04, 2011 53.35 53.43 51.87 52.59 4,275,850 -0.32(-0.61%)
Jan 03, 2011 53.21 53.35 52.84 52.91 3,802,149 +0.11(+0.22%)
Dec 31, 2010 52.55 53.03 52.46 52.80 2,516,959 +0.21(+0.40%)
Dec 30, 2010 52.45 52.98 52.38 52.59 3,078,868 +0.13(+0.26%)
Dec 29, 2010 52.19 52.79 52.14 52.45 2,928,839 +0.30(+0.57%)
Dec 28, 2010 51.94 52.34 51.94 52.16 2,316,272 +0.28(+0.54%)
Dec 27, 2010 51.95 51.98 51.48 51.87 2,727,450 -0.16(-0.31%)
Dec 23, 2010 51.12 52.27 51.11 52.04 4,629,821 +0.91(+1.79%)
Dec 22, 2010 50.33 51.51 50.29 51.12 4,700,105 +1.09(+2.18%)
Dec 21, 2010 49.86 50.35 49.79 50.03 3,201,442 +0.28(+0.57%)
Dec 20, 2010 49.23 49.82 48.99 49.75 2,864,834 +0.60(+1.22%)
Dec 17, 2010 49.14 49.38 48.96 49.15 4,981,531 -0.17(-0.35%)
Dec 16, 2010 49.37 49.37 48.87 49.33 3,493,310 +0.12(+0.25%)
Dec 15, 2010 49.28 49.74 48.96 49.20 4,772,902 -0.30(-0.60%)
Dec 14, 2010 49.50 49.96 49.24 49.50 3,989,089 -0.18(-0.37%)
Dec 13, 2010 49.24 50.15 49.24 49.68 4,027,563 +0.50(+1.03%)
Dec 10, 2010 48.92 49.48 48.69 49.18 4,420,301 +0.35(+0.71%)
Dec 09, 2010 49.14 49.33 48.06 48.83 5,728,097 -0.28(-0.56%)
Dec 08, 2010 49.39 49.68 48.65 49.10 3,671,973 -0.34(-0.68%)
Dec 07, 2010 50.06 50.26 49.43 49.44 3,823,841 -0.17(-0.34%)
Dec 06, 2010 49.63 50.26 49.39 49.61 3,515,735 +0.01(+0.03%)
Dec 03, 2010 48.94 49.65 48.91 49.59 2,791,570 +0.32(+0.65%)
Dec 02, 2010 48.32 49.34 48.32 49.27 6,362,841 +0.95(+1.97%)
Dec 01, 2010 48.10 48.56 47.80 48.32 4,147,673 +0.97(+2.04%)
Nov 30, 2010 46.82 47.81 46.74 47.35 7,412,539 +0.07(+0.16%)
Nov 29, 2010 47.22 47.57 47.04 47.28 5,049,297 -0.32(-0.68%)
Nov 26, 2010 47.67 48.00 47.51 47.60 1,548,452 -0.52(-1.09%)
Nov 24, 2010 47.68 48.12 48.12 48.12 4,716,604 +0.57(+1.20%)
Nov 23, 2010 47.98 48.00 47.42 47.55 3,765,587 -1.03(-2.13%)
Nov 22, 2010 48.87 48.96 47.70 48.59 4,970,445 -0.53(-1.08%)
Nov 19, 2010 48.57 49.15 47.94 49.12 8,398,531 +0.85(+1.77%)
Nov 18, 2010 47.66 48.41 47.54 48.26 4,778,066 +1.06(+2.25%)
Nov 17, 2010 47.19 47.54 46.94 47.20 3,614,339 -0.06(-0.13%)
Nov 16, 2010 47.47 47.59 46.59 47.27 6,003,759 -0.66(-1.39%)
Nov 15, 2010 48.98 49.12 47.93 47.93 8,194,152 -0.70(-1.45%)
Nov 12, 2010 48.35 48.98 48.12 48.63 6,128,890 -0.19(-0.38%)
Nov 11, 2010 47.85 48.88 47.85 48.82 6,483,421 +0.58(+1.20%)
Nov 10, 2010 47.41 48.28 47.15 48.24 7,054,242 +0.72(+1.51%)
Nov 09, 2010 48.37 48.49 47.35 47.53 8,012,228 -0.49(-1.02%)
Nov 08, 2010 47.13 48.55 47.13 48.02 6,756,333 +0.52(+1.10%)
Nov 05, 2010 46.76 47.51 46.59 47.49 5,573,649 +0.79(+1.70%)
Nov 04, 2010 46.39 46.96 46.37 46.70 12,690,093 +0.93(+2.02%)
Nov 03, 2010 44.74 46.30 43.86 45.78 16,404,767 +1.54(+3.47%)
Nov 02, 2010 44.19 44.35 43.96 44.24 3,273,573 +0.40(+0.90%)
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.