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

Core Laboratories Inc (NY: CLB )

17.00 -0.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2007 34.22 34.38 33.91 34.24 1,287,432 +0.02(+0.05%)
Jan 30, 2007 33.34 34.81 33.34 34.22 768,512 +1.00(+3.01%)
Jan 29, 2007 33.26 34.03 33.03 33.22 523,011 +0.04(+0.13%)
Jan 26, 2007 32.97 33.58 32.79 33.18 510,736 +0.45(+1.37%)
Jan 25, 2007 33.38 33.38 32.44 32.73 463,080 -0.64(-1.93%)
Jan 24, 2007 33.44 33.61 32.47 33.37 518,438 +0.18(+0.54%)
Jan 23, 2007 31.56 33.66 31.56 33.19 1,069,610 +1.74(+5.54%)
Jan 22, 2007 31.86 32.11 31.02 31.45 667,423 -0.23(-0.72%)
Jan 19, 2007 30.54 31.92 30.54 31.68 1,375,042 +1.15(+3.78%)
Jan 18, 2007 31.08 31.36 30.42 30.53 968,522 -0.76(-2.44%)
Jan 17, 2007 31.22 31.58 30.72 31.29 771,159 +0.07(+0.21%)
Jan 16, 2007 31.32 31.68 30.60 31.22 837,829 -0.58(-1.83%)
Jan 12, 2007 31.00 32.20 31.00 31.80 822,425 +0.78(+2.50%)
Jan 11, 2007 31.82 32.93 30.76 31.03 1,438,583 -0.79(-2.49%)
Jan 10, 2007 31.76 32.07 31.35 31.82 1,298,985 -0.19(-0.60%)
Jan 09, 2007 31.73 32.13 31.13 32.01 770,196 +0.19(+0.59%)
Jan 08, 2007 31.45 32.19 31.23 31.83 1,090,069 +0.67(+2.16%)
Jan 05, 2007 31.06 31.34 30.47 31.15 1,217,873 +0.05(+0.17%)
Jan 04, 2007 31.99 31.99 30.93 31.10 1,038,803 -1.16(-3.59%)
Jan 03, 2007 33.65 33.70 31.64 32.26 1,226,297 -1.40(-4.15%)
Dec 29, 2006 33.78 33.98 33.30 33.65 310,244 -0.22(-0.66%)
Dec 28, 2006 33.98 34.36 33.73 33.88 232,743 -0.25(-0.74%)
Dec 27, 2006 33.40 34.24 33.24 34.13 328,296 +0.44(+1.31%)
Dec 26, 2006 34.17 34.52 33.06 33.69 403,390 -0.59(-1.71%)
Dec 22, 2006 34.32 34.60 34.03 34.28 257,293 -0.12(-0.36%)
Dec 21, 2006 34.81 35.17 34.09 34.40 432,995 -0.41(-1.17%)
Dec 20, 2006 35.92 35.92 34.48 34.81 794,506 -0.75(-2.11%)
Dec 19, 2006 34.28 35.84 33.24 35.56 992,350 +0.61(+1.74%)
Dec 18, 2006 36.73 36.73 34.76 34.95 729,761 -1.78(-4.84%)
Dec 15, 2006 36.87 36.88 36.48 36.73 501,350 -0.15(-0.39%)
Dec 14, 2006 36.84 37.21 36.70 36.88 522,049 +0.07(+0.20%)
Dec 13, 2006 36.67 37.14 36.49 36.80 712,913 +0.10(+0.28%)
Dec 12, 2006 37.09 37.16 35.77 36.70 1,080,923 -0.48(-1.29%)
Dec 11, 2006 38.19 38.19 36.94 37.18 760,328 -1.01(-2.65%)
Dec 08, 2006 38.10 38.39 37.73 38.19 653,463 +0.64(+1.72%)
Dec 07, 2006 37.68 37.88 36.88 37.55 830,849 -0.27(-0.70%)
Dec 06, 2006 37.42 38.54 37.19 37.81 643,836 +0.39(+1.04%)
Dec 05, 2006 37.77 38.26 37.06 37.42 781,268 +0.28(+0.75%)
Dec 04, 2006 37.01 37.16 36.25 37.14 529,028 +0.14(+0.38%)
Dec 01, 2006 35.77 37.11 35.64 37.00 731,205 +0.25(+0.68%)
Nov 30, 2006 37.08 37.39 36.33 36.75 707,377 +0.17(+0.47%)
Nov 29, 2006 35.29 36.96 35.12 36.58 1,108,602 +1.57(+4.50%)
Nov 28, 2006 34.09 35.19 34.09 35.01 757,440 +0.78(+2.28%)
Nov 27, 2006 35.27 35.52 34.09 34.23 800,042 -0.90(-2.57%)
Nov 24, 2006 34.67 35.33 34.62 35.13 221,912 +0.23(+0.67%)
Nov 22, 2006 35.20 35.44 34.14 34.90 977,909 -0.29(-0.83%)
Nov 21, 2006 34.36 35.29 34.36 35.19 701,841 +0.95(+2.78%)
Nov 20, 2006 34.44 34.73 33.82 34.24 814,483 +0.18(+0.52%)
Nov 17, 2006 33.20 34.56 33.18 34.06 1,174,550 +0.86(+2.59%)
Nov 16, 2006 34.48 34.79 33.07 33.20 1,090,069 -0.57(-1.70%)
Nov 15, 2006 33.28 34.30 33.00 33.77 804,615 +0.49(+1.49%)
Nov 14, 2006 32.77 33.29 32.70 33.28 926,161 +0.60(+1.84%)
Nov 13, 2006 32.61 32.93 32.32 32.67 1,012,086 +0.06(+0.19%)
Nov 10, 2006 32.72 32.78 32.32 32.61 686,678 -0.11(-0.33%)
Nov 09, 2006 33.09 33.33 32.67 32.72 1,345,678 -0.13(-0.40%)
Nov 08, 2006 32.01 32.93 31.98 32.85 1,007,032 +0.74(+2.29%)
Nov 07, 2006 31.31 32.32 31.20 32.12 1,825,125 +1.51(+4.93%)
Nov 06, 2006 30.37 30.88 29.87 30.61 400,983 +0.35(+1.15%)
Nov 03, 2006 29.40 30.38 29.40 30.26 880,671 +1.09(+3.75%)
Nov 02, 2006 29.25 29.91 28.83 29.17 1,145,908 -0.31(-1.06%)
Nov 01, 2006 30.28 30.67 29.33 29.48 3,182,838 -0.81(-2.66%)
Oct 31, 2006 29.62 30.33 29.54 30.28 1,112,453 +1.35(+4.67%)
Oct 30, 2006 28.56 29.19 28.34 28.93 612,306 -0.13(-0.44%)
Oct 27, 2006 29.40 30.75 28.97 29.06 562,243 -0.23(-0.78%)
Oct 26, 2006 29.79 30.64 29.06 29.29 1,245,793 -0.49(-1.66%)
Oct 25, 2006 29.52 30.28 28.72 29.79 999,811 +0.35(+1.19%)
Oct 24, 2006 28.19 29.59 28.16 29.44 1,890,351 +1.29(+4.58%)
Oct 23, 2006 28.11 28.71 27.66 28.15 1,572,886 +0.04(+0.15%)
Oct 20, 2006 28.67 28.83 27.72 28.11 494,129 -0.26(-0.91%)
Oct 19, 2006 27.42 28.56 27.10 28.36 857,566 +1.11(+4.07%)
Oct 18, 2006 27.79 28.25 26.94 27.26 793,062 -0.43(-1.56%)
Oct 17, 2006 28.17 28.24 27.05 27.69 897,520 -0.48(-1.70%)
Oct 16, 2006 26.59 28.23 26.59 28.17 1,019,548 +1.67(+6.30%)
Oct 13, 2006 26.28 26.70 25.91 26.50 640,226 +0.52(+2.02%)
Oct 12, 2006 25.38 26.02 25.05 25.97 714,116 +0.66(+2.59%)
Oct 11, 2006 26.18 26.18 25.26 25.32 967,800 -0.86(-3.30%)
Oct 10, 2006 25.37 26.58 25.27 26.18 765,864 +0.81(+3.19%)
Oct 09, 2006 26.13 26.45 25.31 25.37 732,890 -0.60(-2.30%)
Oct 06, 2006 25.66 26.17 25.24 25.97 575,481 +0.12(+0.47%)
Oct 05, 2006 25.39 26.06 25.14 25.85 786,082 +1.09(+4.41%)
Oct 04, 2006 24.33 24.80 23.10 24.75 1,374,560 +0.51(+2.09%)
Oct 03, 2006 25.49 25.49 24.10 24.25 949,508 -1.25(-4.89%)
Oct 02, 2006 26.51 26.57 25.37 25.49 630,117 -1.01(-3.82%)
Sep 29, 2006 25.76 26.79 25.74 26.51 587,034 +0.57(+2.19%)
Sep 28, 2006 26.32 26.65 25.86 25.94 529,991 -0.31(-1.19%)
Sep 27, 2006 25.36 26.62 25.19 26.25 1,026,528 +1.18(+4.72%)
Sep 26, 2006 24.76 25.82 24.31 25.07 1,134,836 +0.20(+0.82%)
Sep 25, 2006 24.51 25.36 23.51 24.86 948,786 +0.03(+0.13%)
Sep 22, 2006 25.39 25.54 24.44 24.83 605,326 -0.47(-1.84%)
Sep 21, 2006 25.12 26.02 25.01 25.29 907,388 +0.41(+1.64%)
Sep 20, 2006 25.35 25.78 24.43 24.89 1,301,873 -0.87(-3.39%)
Sep 19, 2006 27.32 27.32 25.14 25.76 990,906 -0.98(-3.65%)
Sep 18, 2006 26.67 27.17 26.15 26.74 969,966 +0.02(+0.09%)
Sep 15, 2006 27.06 27.13 25.47 26.71 1,679,269 -0.34(-1.27%)
Sep 14, 2006 28.27 28.79 26.80 27.06 1,417,402 -1.11(-3.95%)
Sep 13, 2006 27.77 28.28 27.54 28.17 1,170,458 +0.50(+1.80%)
Sep 12, 2006 28.04 28.67 26.74 27.67 1,321,128 -0.48(-1.70%)
Sep 11, 2006 28.97 29.14 27.84 28.15 1,064,797 -1.43(-4.83%)
Sep 08, 2006 31.58 32.07 29.43 29.58 723,985 -1.89(-6.02%)
Sep 07, 2006 31.64 31.97 30.89 31.47 469,338 -0.27(-0.85%)
Sep 06, 2006 33.22 33.44 31.46 31.74 929,772 -1.48(-4.46%)
Sep 05, 2006 31.68 33.24 31.27 33.23 1,041,209 +2.04(+6.56%)
Sep 01, 2006 30.59 31.58 30.59 31.18 534,324 +0.70(+2.29%)
Aug 31, 2006 30.33 31.13 30.09 30.48 546,599 +0.15(+0.51%)
Aug 30, 2006 31.22 31.22 29.80 30.33 741,555 -0.83(-2.67%)
Aug 29, 2006 31.08 31.30 30.66 31.16 404,594 +0.01(+0.03%)
Aug 28, 2006 30.91 31.28 30.40 31.15 505,923 +0.22(+0.70%)
Aug 25, 2006 30.85 31.46 30.75 30.94 347,069 +0.22(+0.72%)
Aug 24, 2006 31.29 31.29 30.37 30.72 569,705 -0.61(-1.95%)
Aug 23, 2006 31.86 31.91 30.38 31.33 1,000,052 +0.07(+0.21%)
Aug 22, 2006 31.31 31.33 30.69 31.26 446,473 +0.36(+1.17%)
Aug 21, 2006 31.16 31.56 30.48 30.90 657,796 +0.24(+0.79%)
Aug 18, 2006 29.89 30.95 29.64 30.66 621,452 +1.08(+3.64%)
Aug 17, 2006 30.03 30.32 29.35 29.58 704,970 -0.45(-1.49%)
Aug 16, 2006 28.61 30.26 28.59 30.03 913,646 +1.37(+4.78%)
Aug 15, 2006 27.90 28.76 27.90 28.66 327,333 +0.84(+3.02%)
Aug 14, 2006 27.94 28.23 27.53 27.82 445,510 -0.22(-0.80%)
Aug 11, 2006 28.88 29.06 27.42 28.04 458,748 -0.86(-2.96%)
Aug 10, 2006 28.73 28.95 27.67 28.90 406,278 +0.12(+0.42%)
Aug 09, 2006 29.50 30.11 28.66 28.78 557,189 -0.80(-2.71%)
Aug 08, 2006 29.58 30.29 29.23 29.58 422,404 +0.00(+0.00%)
Aug 07, 2006 29.71 30.18 29.15 29.58 412,536 +0.12(+0.42%)
Aug 04, 2006 30.62 31.02 29.37 29.46 583,905 -0.81(-2.69%)
Aug 03, 2006 29.50 30.64 29.11 30.27 541,304 +0.54(+1.83%)
Aug 02, 2006 29.64 30.66 28.96 29.73 988,740 +0.39(+1.33%)
Aug 01, 2006 30.23 30.67 29.22 29.34 1,071,055 -0.99(-3.27%)
Jul 31, 2006 28.25 30.63 28.23 30.33 1,459,282 +2.36(+8.45%)
Jul 28, 2006 28.88 29.25 27.33 27.97 1,448,692 -1.14(-3.93%)
Jul 27, 2006 26.79 30.21 26.79 29.11 3,077,658 +3.77(+14.87%)
Jul 26, 2006 24.18 25.39 23.89 25.34 742,277 +1.24(+5.16%)
Jul 25, 2006 23.85 24.41 23.85 24.10 600,031 +0.33(+1.40%)
Jul 24, 2006 22.96 24.01 22.96 23.77 367,287 +0.81(+3.53%)
Jul 21, 2006 23.85 23.96 22.91 22.96 484,261 -0.85(-3.58%)
Jul 20, 2006 24.23 24.41 23.70 23.81 652,260 -0.43(-1.77%)
Jul 19, 2006 24.06 24.47 23.95 24.23 773,566 +0.24(+1.00%)
Jul 18, 2006 24.10 24.44 23.41 23.99 595,217 +0.15(+0.61%)
Jul 17, 2006 24.98 24.98 23.34 23.85 603,882 -1.22(-4.86%)
Jul 14, 2006 24.98 25.17 24.10 25.07 477,762 +0.27(+1.09%)
Jul 13, 2006 25.52 25.54 24.68 24.80 538,897 -0.79(-3.10%)
Jul 12, 2006 25.57 25.75 25.51 25.59 439,493 +0.09(+0.36%)
Jul 11, 2006 25.20 25.56 24.82 25.50 260,904 +0.39(+1.57%)
Jul 10, 2006 25.11 25.56 24.95 25.10 297,969 -0.00(-0.02%)
Jul 07, 2006 25.34 25.79 24.82 25.11 832,775 -0.24(-0.93%)
Jul 06, 2006 25.70 25.85 25.32 25.34 533,842 -0.28(-1.09%)
Jul 05, 2006 26.01 26.16 25.27 25.62 1,485,517 -0.39(-1.49%)
Jul 03, 2006 25.44 26.24 25.44 26.01 488,112 +0.65(+2.56%)
Jun 30, 2006 24.62 26.05 24.62 25.36 1,219,317 +0.90(+3.69%)
Jun 29, 2006 23.27 24.46 23.27 24.46 984,889 +1.19(+5.11%)
Jun 28, 2006 22.72 23.28 22.62 23.27 393,281 +0.56(+2.45%)
Jun 27, 2006 23.12 23.31 22.71 22.71 966,597 -0.37(-1.58%)
Jun 26, 2006 22.75 23.32 22.75 23.08 668,145 +0.38(+1.67%)
Jun 23, 2006 22.23 22.98 22.10 22.70 637,819 +0.62(+2.82%)
Jun 22, 2006 22.05 22.32 21.81 22.08 582,942 +0.02(+0.11%)
Jun 21, 2006 21.09 22.17 21.09 22.05 838,070 +1.07(+5.11%)
Jun 20, 2006 21.33 21.69 20.93 20.98 874,173 -0.15(-0.73%)
Jun 19, 2006 21.87 21.87 21.02 21.14 671,996 -0.69(-3.14%)
Jun 16, 2006 21.65 22.03 21.64 21.82 550,209 -0.15(-0.70%)
Jun 15, 2006 20.73 22.15 20.73 21.97 1,046,986 +1.41(+6.85%)
Jun 14, 2006 20.04 20.95 20.04 20.57 1,766,157 +0.57(+2.83%)
Jun 13, 2006 20.67 21.19 19.86 20.00 1,758,937 -1.46(-6.80%)
Jun 12, 2006 22.87 23.03 21.27 21.46 1,066,722 -1.34(-5.89%)
Jun 09, 2006 23.20 23.47 22.73 22.80 502,553 -0.29(-1.28%)
Jun 08, 2006 22.93 23.25 21.29 23.10 2,258,602 -0.05(-0.20%)
Jun 07, 2006 24.18 24.37 23.02 23.14 1,204,395 -1.02(-4.21%)
Jun 06, 2006 23.66 24.35 23.51 24.16 1,184,659 +0.51(+2.16%)
Jun 05, 2006 24.92 25.20 23.60 23.65 1,157,220 -0.96(-3.92%)
Jun 02, 2006 24.59 24.95 24.33 24.61 627,229 +0.44(+1.82%)
Jun 01, 2006 23.47 24.34 23.39 24.17 1,927,899 +0.70(+2.97%)
May 31, 2006 23.02 23.53 23.01 23.47 1,434,973 +0.49(+2.13%)
May 30, 2006 23.81 24.15 22.86 22.98 1,458,560 -0.71(-2.98%)
May 26, 2006 23.66 24.00 23.64 23.69 722,540 +0.19(+0.80%)
May 25, 2006 22.96 23.59 22.93 23.50 958,413 +0.77(+3.38%)
May 24, 2006 23.29 23.68 22.57 22.73 1,889,389 -0.55(-2.36%)
May 23, 2006 23.08 23.68 23.08 23.28 1,407,053 +0.50(+2.19%)
May 22, 2006 23.60 23.60 22.57 22.78 1,532,691 -0.81(-3.45%)
May 19, 2006 23.37 23.77 22.72 23.60 1,128,819 +0.08(+0.35%)
May 18, 2006 24.58 24.97 23.34 23.52 1,065,759 -1.03(-4.18%)
May 17, 2006 24.65 25.00 24.32 24.54 1,004,144 -0.12(-0.47%)
May 16, 2006 23.83 24.76 23.82 24.66 1,198,618 +0.83(+3.47%)
May 15, 2006 25.34 25.35 23.54 23.83 2,156,069 -2.09(-8.08%)
May 12, 2006 27.46 27.46 25.45 25.93 1,426,308 -1.62(-5.88%)
May 11, 2006 28.02 28.25 26.94 27.55 1,075,868 -0.37(-1.34%)
May 10, 2006 28.21 28.24 27.80 27.92 644,558 -0.15(-0.53%)
May 09, 2006 27.50 28.15 27.45 28.07 1,510,548 +0.52(+1.90%)
May 08, 2006 28.36 28.40 27.42 27.55 1,345,919 -0.73(-2.57%)
May 05, 2006 28.04 28.50 28.03 28.27 1,158,183 +0.33(+1.19%)
May 04, 2006 27.40 28.56 27.22 27.94 3,480,327 +1.06(+3.94%)
May 03, 2006 26.22 26.99 25.93 26.88 984,889 +0.62(+2.37%)
May 02, 2006 26.80 26.80 26.10 26.26 913,646 +0.08(+0.32%)
May 01, 2006 25.66 26.47 25.57 26.18 1,184,659 +0.73(+2.86%)
Apr 28, 2006 25.33 25.77 25.32 25.45 783,675 +0.12(+0.49%)
Apr 27, 2006 24.31 25.64 24.31 25.32 1,545,688 +1.60(+6.74%)
Apr 26, 2006 23.64 23.98 23.63 23.72 430,347 +0.15(+0.62%)
Apr 25, 2006 24.06 24.31 23.40 23.58 812,076 -0.37(-1.56%)
Apr 24, 2006 24.14 24.30 23.79 23.95 594,495 -0.21(-0.86%)
Apr 21, 2006 24.15 24.55 23.91 24.16 931,938 +0.43(+1.80%)
Apr 20, 2006 23.57 23.89 23.30 23.73 712,432 +0.16(+0.67%)
Apr 19, 2006 23.27 23.57 23.25 23.57 547,321 +0.30(+1.29%)
Apr 18, 2006 22.96 23.52 22.96 23.28 686,919 +0.32(+1.38%)
Apr 17, 2006 22.58 23.02 22.57 22.96 525,178 +0.58(+2.58%)
Apr 13, 2006 21.92 22.54 21.91 22.38 533,361 +0.47(+2.12%)
Apr 12, 2006 21.71 21.97 21.68 21.92 658,036 +0.27(+1.23%)
Apr 11, 2006 22.56 22.63 21.36 21.65 826,036 -0.72(-3.23%)
Apr 10, 2006 21.77 22.64 21.77 22.37 757,199 +0.69(+3.16%)
Apr 07, 2006 21.58 21.86 21.58 21.69 710,025 +0.10(+0.48%)
Apr 06, 2006 21.85 21.85 21.47 21.58 640,226 -0.02(-0.10%)
Apr 05, 2006 21.71 21.96 21.50 21.60 591,126 -0.09(-0.42%)
Apr 04, 2006 21.40 21.91 21.33 21.70 976,224 +0.30(+1.40%)
Apr 03, 2006 20.19 21.91 20.19 21.40 2,380,389 +1.64(+8.31%)
Mar 31, 2006 20.03 20.03 19.34 19.76 575,240 -0.32(-1.57%)
Mar 30, 2006 19.71 20.11 19.71 20.07 1,097,530 +0.42(+2.14%)
Mar 29, 2006 19.06 19.66 19.02 19.65 738,907 +0.59(+3.10%)
Mar 28, 2006 18.20 19.06 18.20 19.06 1,808,037 +0.80(+4.39%)
Mar 27, 2006 17.87 18.30 17.86 18.26 1,279,489 +0.26(+1.43%)
Mar 24, 2006 17.97 18.17 17.88 18.00 1,546,170 +0.03(+0.19%)
Mar 23, 2006 17.84 18.36 17.82 17.97 1,991,440 -0.14(-0.78%)
Mar 22, 2006 18.30 18.47 17.93 18.11 1,471,557 -0.29(-1.60%)
Mar 21, 2006 18.71 18.79 18.31 18.41 1,079,719 -0.31(-1.64%)
Mar 20, 2006 19.23 19.36 18.31 18.71 1,015,697 -0.52(-2.72%)
Mar 17, 2006 19.36 19.49 19.14 19.24 647,446 -0.12(-0.64%)
Mar 16, 2006 19.77 19.82 19.12 19.36 1,572,645 -0.41(-2.06%)
Mar 15, 2006 19.42 19.86 19.42 19.77 840,958 +0.35(+1.80%)
Mar 14, 2006 18.93 19.49 18.92 19.42 634,931 +0.56(+2.97%)
Mar 13, 2006 18.43 18.94 18.43 18.86 636,375 +0.54(+2.93%)
Mar 10, 2006 18.07 18.32 17.91 18.32 352,846 +0.21(+1.17%)
Mar 09, 2006 18.14 18.41 17.95 18.11 445,751 +0.08(+0.44%)
Mar 08, 2006 18.11 18.20 17.46 18.03 1,087,903 -0.25(-1.36%)
Mar 07, 2006 18.46 18.57 17.88 18.28 884,763 -0.28(-1.52%)
Mar 06, 2006 19.86 19.86 18.52 18.56 1,738,719 -1.23(-6.23%)
Mar 03, 2006 19.60 19.98 19.34 19.80 983,926 +0.20(+1.02%)
Mar 02, 2006 19.49 19.76 19.49 19.60 551,653 +0.13(+0.68%)
Mar 01, 2006 19.07 19.52 19.07 19.47 620,489 +0.42(+2.18%)
Feb 28, 2006 19.01 19.21 18.90 19.05 1,206,320 +0.01(+0.04%)
Feb 27, 2006 19.03 19.09 18.95 19.04 752,386 -0.09(-0.48%)
Feb 24, 2006 19.05 19.20 18.97 19.13 473,671 +0.15(+0.81%)
Feb 23, 2006 19.03 19.15 18.68 18.98 683,549 +0.03(+0.18%)
Feb 22, 2006 18.94 19.10 18.75 18.95 576,203 +0.00(+0.02%)
Feb 21, 2006 19.07 19.28 18.61 18.94 1,415,718 +0.19(+1.02%)
Feb 17, 2006 18.26 18.78 18.26 18.75 1,081,163 +0.55(+3.04%)
Feb 16, 2006 17.24 18.53 17.24 18.20 2,415,048 +1.52(+9.12%)
Feb 15, 2006 16.83 16.83 16.56 16.68 1,118,229 -0.13(-0.77%)
Feb 14, 2006 16.59 16.87 16.44 16.81 1,046,504 +0.20(+1.23%)
Feb 13, 2006 16.47 16.66 16.45 16.60 1,512,955 -0.01(-0.08%)
Feb 10, 2006 16.76 16.89 16.43 16.61 664,294 -0.30(-1.79%)
Feb 09, 2006 17.55 17.63 16.91 16.92 173,294 -0.55(-3.16%)
Feb 08, 2006 17.15 17.47 16.79 17.47 569,945 +0.33(+1.92%)
Feb 07, 2006 17.80 17.80 17.03 17.14 555,023 -0.70(-3.91%)
Feb 06, 2006 18.01 18.29 17.82 17.84 653,223 -0.20(-1.13%)
Feb 03, 2006 17.53 18.09 17.39 18.04 625,303 +0.41(+2.31%)
Feb 02, 2006 17.97 18.09 17.57 17.64 817,371 -0.37(-2.08%)
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.