Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 44.69 44.69 42.23 42.78 9,265,312 -2.10(-4.68%)
Oct 29, 2009 43.77 44.94 43.45 44.88 5,501,954 +1.58(+3.65%)
Oct 28, 2009 44.49 44.49 43.20 43.30 5,836,933 -1.48(-3.31%)
Oct 27, 2009 44.27 45.39 43.94 44.78 6,020,790 +0.59(+1.35%)
Oct 26, 2009 44.96 45.85 43.83 44.19 5,863,378 -0.91(-2.02%)
Oct 23, 2009 45.40 45.48 44.80 45.10 5,042,231 -1.41(-3.04%)
Oct 22, 2009 46.52 46.63 45.44 46.52 6,529,857 -0.34(-0.72%)
Oct 21, 2009 46.42 48.04 46.25 46.85 7,742,137 -0.74(-1.56%)
Oct 20, 2009 47.05 47.71 47.01 47.59 5,052,015 +0.05(+0.11%)
Oct 19, 2009 47.20 47.81 46.81 47.54 5,478,481 +0.42(+0.88%)
Oct 16, 2009 46.95 47.38 46.64 47.12 5,727,063 +0.27(+0.57%)
Oct 15, 2009 46.36 47.42 46.32 46.86 6,886,845 +0.36(+0.77%)
Oct 14, 2009 46.64 46.97 45.97 46.50 5,733,847 +0.23(+0.50%)
Oct 13, 2009 45.78 46.57 45.15 46.27 6,691,093 +0.55(+1.20%)
Oct 12, 2009 46.12 46.23 45.52 45.72 5,035,885 +0.50(+1.11%)
Oct 09, 2009 45.19 45.74 44.69 45.22 5,922,614 -0.41(-0.90%)
Oct 08, 2009 44.12 45.86 44.12 45.63 6,783,629 +1.67(+3.79%)
Oct 07, 2009 43.92 44.25 43.29 43.96 4,667,518 +0.04(+0.09%)
Oct 06, 2009 43.54 44.22 43.20 43.92 7,263,083 +0.07(+0.15%)
Oct 05, 2009 42.72 44.05 42.39 43.86 5,368,898 +1.22(+2.85%)
Oct 02, 2009 42.03 42.81 41.39 42.64 7,689,702 +0.12(+0.28%)
Oct 01, 2009 44.37 44.43 42.41 42.52 7,001,936 -1.99(-4.47%)
Sep 30, 2009 45.11 45.21 43.69 44.51 7,547,891 -0.22(-0.50%)
Sep 29, 2009 44.92 45.06 44.35 44.74 6,726,887 +0.06(+0.13%)
Sep 28, 2009 44.47 45.09 44.20 44.68 4,581,239 +0.27(+0.61%)
Sep 25, 2009 44.75 45.15 44.12 44.41 5,348,629 -0.46(-1.03%)
Sep 24, 2009 46.10 46.21 44.33 44.87 7,435,726 -1.32(-2.86%)
Sep 23, 2009 47.25 47.44 46.18 46.19 5,252,020 -0.91(-1.92%)
Sep 22, 2009 46.83 47.41 46.48 47.10 4,770,854 +0.91(+1.96%)
Sep 21, 2009 45.77 46.32 45.38 46.19 4,574,102 -0.59(-1.26%)
Sep 18, 2009 47.31 47.63 46.37 46.78 6,346,550 -0.26(-0.55%)
Sep 17, 2009 47.46 48.20 46.93 47.04 10,153,121 +1.02(+2.23%)
Sep 16, 2009 45.68 47.86 45.24 46.01 12,734,549 +0.73(+1.62%)
Sep 15, 2009 44.20 45.57 44.00 45.28 8,811,716 +1.53(+3.49%)
Sep 14, 2009 42.83 43.80 42.69 43.75 4,467,728 +0.35(+0.81%)
Sep 11, 2009 43.46 44.06 42.75 43.40 6,894,934 +0.15(+0.34%)
Sep 10, 2009 42.34 43.30 41.99 43.26 6,509,826 +1.12(+2.67%)
Sep 09, 2009 42.25 42.89 41.89 42.13 5,113,415 +0.04(+0.09%)
Sep 08, 2009 41.55 42.27 41.35 42.09 5,587,085 +1.25(+3.06%)
Sep 04, 2009 40.22 40.91 40.04 40.84 4,130,690 +0.59(+1.46%)
Sep 03, 2009 40.72 40.82 39.87 40.26 5,802,591 -0.22(-0.54%)
Sep 02, 2009 39.92 41.03 39.80 40.47 9,907,432 +0.96(+2.43%)
Sep 01, 2009 40.51 40.91 39.40 39.52 7,585,019 -1.06(-2.62%)
Aug 31, 2009 40.84 40.90 40.00 40.58 5,070,284 -0.79(-1.90%)
Aug 28, 2009 41.70 41.88 41.06 41.37 5,594,961 +0.29(+0.71%)
Aug 27, 2009 41.06 41.19 40.22 41.08 5,061,857 -0.26(-0.64%)
Aug 26, 2009 41.20 41.49 40.97 41.34 5,183,571 -0.23(-0.56%)
Aug 25, 2009 42.75 42.97 41.43 41.57 5,626,697 -1.00(-2.35%)
Aug 24, 2009 42.94 43.13 42.25 42.57 4,357,152 +0.04(+0.09%)
Aug 21, 2009 42.04 42.93 41.74 42.53 10,113,159 +0.55(+1.31%)
Aug 20, 2009 41.47 41.98 40.49 41.98 8,802,975 +0.50(+1.21%)
Aug 19, 2009 40.46 41.93 40.19 41.48 6,344,232 +0.51(+1.24%)
Aug 18, 2009 40.70 41.04 40.22 40.97 4,062,360 +0.71(+1.75%)
Aug 17, 2009 40.63 40.69 39.96 40.26 5,730,008 -1.21(-2.91%)
Aug 14, 2009 42.73 42.85 41.12 41.47 5,507,870 -1.32(-3.07%)
Aug 13, 2009 42.62 43.26 42.19 42.79 6,166,037 +0.49(+1.16%)
Aug 12, 2009 42.46 43.07 42.15 42.30 5,744,999 -0.18(-0.42%)
Aug 11, 2009 42.50 42.66 42.42 42.48 8,353,129 -0.14(-0.33%)
Aug 10, 2009 41.88 42.82 41.77 42.62 4,414,910 +0.43(+1.02%)
Aug 07, 2009 42.32 42.74 41.99 42.19 8,214,856 +0.29(+0.69%)
Aug 06, 2009 41.72 41.97 41.14 41.90 7,806,360 +0.07(+0.17%)
Aug 05, 2009 41.65 42.58 41.36 41.82 13,604,458 +1.34(+3.32%)
Aug 04, 2009 39.65 40.99 39.54 40.48 6,855,874 +0.52(+1.29%)
Aug 03, 2009 39.24 40.33 39.08 39.96 9,389,101 +1.56(+4.06%)
Jul 31, 2009 37.52 38.86 37.47 38.40 5,498,413 +0.54(+1.43%)
Jul 30, 2009 38.01 38.20 37.49 37.86 5,454,564 +0.69(+1.85%)
Jul 29, 2009 36.92 37.28 36.37 37.17 6,809,346 -0.42(-1.11%)
Jul 28, 2009 38.23 38.65 36.97 37.59 6,302,825 -1.11(-2.87%)
Jul 27, 2009 38.54 38.89 38.27 38.70 3,404,652 +0.05(+0.14%)
Jul 24, 2009 38.12 38.70 38.03 38.65 798 +0.24(+0.62%)
Jul 23, 2009 37.31 38.51 37.31 38.41 6,433,117 +1.01(+2.70%)
Jul 22, 2009 37.15 37.82 36.68 37.40 5,646,055 -0.18(-0.48%)
Jul 21, 2009 37.32 37.82 36.79 37.58 5,595,699 +0.39(+1.05%)
Jul 20, 2009 37.19 37.70 36.47 37.19 5,111,007 +0.38(+1.02%)
Jul 17, 2009 36.56 37.02 36.06 36.81 6,819,061 +0.26(+0.71%)
Jul 16, 2009 35.64 36.76 35.54 36.55 7,183,114 +0.61(+1.71%)
Jul 15, 2009 35.70 36.16 35.54 35.94 9,204,192 +1.04(+2.97%)
Jul 14, 2009 34.57 34.91 33.94 34.90 7,066,608 +0.62(+1.81%)
Jul 13, 2009 33.39 34.37 33.34 34.28 6,765,172 +0.86(+2.57%)
Jul 10, 2009 33.06 33.60 32.61 33.42 5,947,319 -0.20(-0.59%)
Jul 09, 2009 33.37 34.09 33.25 33.62 7,586,504 +0.65(+1.99%)
Jul 08, 2009 32.90 33.62 32.22 32.96 8,158,768 -0.03(-0.10%)
Jul 07, 2009 33.90 33.98 32.82 33.00 11,849,923 -0.91(-2.69%)
Jul 06, 2009 33.61 33.97 32.90 33.91 11,490,458 -0.61(-1.78%)
Jul 02, 2009 35.63 35.75 34.27 34.52 9,129,680 -1.89(-5.19%)
Jul 01, 2009 36.57 37.45 36.34 36.41 8,394,207 +0.38(+1.06%)
Jun 30, 2009 36.69 37.25 35.38 36.03 11,301,192 -0.65(-1.78%)
Jun 29, 2009 37.09 37.37 36.55 36.69 7,433,860 +0.05(+0.14%)
Jun 26, 2009 37.37 37.37 36.41 36.63 8,727,537 -0.93(-2.48%)
Jun 25, 2009 37.33 37.98 37.15 37.56 9,097,140 +0.67(+1.81%)
Jun 24, 2009 37.39 37.92 36.69 36.90 6,353,415 -0.36(-0.98%)
Jun 23, 2009 37.54 37.74 36.84 37.26 6,865,919 +0.03(+0.09%)
Jun 22, 2009 38.74 38.75 37.02 37.23 8,083,163 -2.20(-5.58%)
Jun 19, 2009 41.15 41.15 39.01 39.43 11,950,177 -1.18(-2.90%)
Jun 18, 2009 40.97 41.02 40.18 40.61 6,031,012 -0.11(-0.28%)
Jun 17, 2009 41.21 41.40 40.01 40.72 7,520,451 -0.68(-1.64%)
Jun 16, 2009 42.73 42.88 41.13 41.40 6,278,651 -0.71(-1.68%)
Jun 15, 2009 42.75 42.94 41.56 42.11 5,065,507 -1.22(-2.81%)
Jun 12, 2009 43.36 43.63 42.73 43.32 4,107,422 -0.44(-1.00%)
Jun 11, 2009 42.08 44.56 42.07 43.76 8,886,085 +1.61(+3.83%)
Jun 10, 2009 43.05 43.16 41.41 42.15 8,296,070 -0.26(-0.62%)
Jun 09, 2009 42.75 42.92 41.93 42.41 8,129,107 +0.17(+0.39%)
Jun 08, 2009 42.66 42.70 41.73 42.25 14,145,414 -0.54(-1.27%)
Jun 05, 2009 43.76 44.16 42.38 42.79 8,859,539 -0.48(-1.12%)
Jun 04, 2009 42.48 43.59 41.86 43.27 7,050,240 +1.34(+3.20%)
Jun 03, 2009 43.05 43.06 41.13 41.93 11,127,131 -1.79(-4.10%)
Jun 02, 2009 43.73 44.38 43.14 43.72 7,866,192 -0.21(-0.48%)
Jun 01, 2009 42.68 44.25 42.56 43.93 10,116,495 +2.12(+5.08%)
May 29, 2009 41.86 42.18 41.12 41.81 8,466,165 +0.37(+0.89%)
May 28, 2009 39.57 41.65 39.26 41.44 9,778,987 +1.58(+3.96%)
May 27, 2009 41.15 41.59 39.75 39.86 7,239,167 -0.75(-1.84%)
May 26, 2009 38.91 40.65 38.38 40.61 7,612,285 +1.10(+2.80%)
May 22, 2009 39.80 40.45 39.28 39.50 4,605,437 -0.10(-0.25%)
May 21, 2009 40.22 40.41 38.82 39.60 7,365,766 -1.26(-3.09%)
May 20, 2009 41.81 42.98 40.72 40.86 9,599,859 -0.22(-0.55%)
May 19, 2009 40.72 41.94 40.47 41.09 7,413,039 +0.42(+1.02%)
May 18, 2009 39.35 40.91 39.09 40.67 6,751,990 +2.00(+5.16%)
May 15, 2009 40.71 40.93 38.38 38.68 9,924,621 -2.32(-5.66%)
May 14, 2009 40.69 41.31 39.78 41.00 8,543,634 -0.15(-0.35%)
May 13, 2009 42.25 42.48 40.57 41.14 10,247,366 -0.75(-1.78%)
May 12, 2009 42.38 43.03 41.04 41.89 14,535,552 +0.01(+0.02%)
May 11, 2009 41.50 42.18 40.82 41.88 9,259,342 -0.31(-0.74%)
May 08, 2009 40.45 42.96 40.39 42.19 12,045,699 +2.48(+6.24%)
May 07, 2009 41.29 42.22 39.22 39.71 11,412,493 -0.62(-1.54%)
May 06, 2009 38.58 40.68 37.73 40.33 17,633,420 +4.32(+11.99%)
May 05, 2009 37.39 37.62 35.29 36.02 9,454,697 -1.79(-4.72%)
May 04, 2009 37.55 37.86 37.45 37.80 9,582,907 +2.01(+5.62%)
May 01, 2009 34.43 36.00 34.21 35.79 7,826,907 +1.51(+4.42%)
Apr 30, 2009 35.07 35.36 33.45 34.28 8,414,072 -0.46(-1.33%)
Apr 29, 2009 34.05 35.46 33.72 34.74 6,812,757 +1.02(+3.04%)
Apr 28, 2009 33.05 34.11 32.80 33.72 4,905,925 +0.05(+0.16%)
Apr 27, 2009 33.79 34.29 33.34 33.66 5,891,240 -0.95(-2.75%)
Apr 24, 2009 34.21 35.03 34.01 34.62 7,768,434 +0.89(+2.63%)
Apr 23, 2009 33.37 33.77 32.79 33.73 6,919,235 +0.82(+2.49%)
Apr 22, 2009 32.79 33.72 32.20 32.91 7,035,438 -0.08(-0.24%)
Apr 21, 2009 31.54 33.28 31.13 32.99 7,955,505 +1.06(+3.31%)
Apr 20, 2009 33.69 33.84 31.81 31.93 7,478,799 -2.55(-7.38%)
Apr 17, 2009 33.00 34.71 32.65 34.48 11,465,379 +1.48(+4.49%)
Apr 16, 2009 33.33 33.33 32.23 33.00 6,654,739 +0.00(+0.00%)
Apr 15, 2009 32.61 33.36 32.24 33.00 7,180,520 +0.11(+0.34%)
Apr 14, 2009 31.88 33.84 31.85 32.88 12,570,210 +0.61(+1.91%)
Apr 13, 2009 31.71 32.54 31.05 32.27 7,350,182 -0.07(-0.20%)
Apr 09, 2009 32.12 32.73 31.50 32.34 7,429,499 +1.29(+4.15%)
Apr 08, 2009 30.60 31.56 29.88 31.05 7,212,986 +0.42(+1.38%)
Apr 07, 2009 31.22 31.40 30.32 30.62 7,973,273 -1.37(-4.28%)
Apr 06, 2009 32.63 32.90 31.34 31.99 8,502,526 -1.03(-3.12%)
Apr 03, 2009 32.06 33.37 31.93 33.02 9,207,566 +1.02(+3.20%)
Apr 02, 2009 31.48 32.59 31.48 32.00 9,998,503 +1.27(+4.13%)
Apr 01, 2009 28.98 30.89 28.66 30.73 9,187,108 +1.18(+4.01%)
Mar 31, 2009 29.86 30.39 29.41 29.55 9,271,355 +0.05(+0.16%)
Mar 30, 2009 29.49 29.84 28.93 29.50 8,901,378 -2.51(-7.85%)
Mar 26, 2009 33.35 33.92 31.43 32.01 13,184,393 -0.68(-2.08%)
Mar 25, 2009 32.90 33.38 31.67 32.69 8,426,879 -0.09(-0.28%)
Mar 24, 2009 33.88 34.04 32.53 32.78 9,705,527 -1.62(-4.71%)
Mar 23, 2009 33.41 34.42 33.20 34.40 11,285,670 +2.94(+9.33%)
Mar 20, 2009 32.79 33.00 31.09 31.47 11,144,828 -0.87(-2.70%)
Mar 19, 2009 31.97 33.17 31.96 32.34 13,130,327 +0.98(+3.12%)
Mar 18, 2009 31.05 31.70 29.48 31.36 11,115,731 -0.01(-0.02%)
Mar 17, 2009 30.65 31.37 29.87 31.37 9,645,055 +0.73(+2.37%)
Mar 16, 2009 29.76 31.65 29.53 30.64 10,737,069 +0.78(+2.61%)
Mar 13, 2009 29.66 30.79 29.43 29.86 0 +0.70(+2.40%)
Mar 12, 2009 27.84 29.28 27.58 29.16 9,966,704 +1.20(+4.28%)
Mar 11, 2009 26.62 28.52 26.56 27.97 14,277,584 +1.26(+4.70%)
Mar 10, 2009 26.46 27.11 25.81 26.71 13,487,812 +1.03(+4.02%)
Mar 09, 2009 26.07 27.26 25.49 25.68 10,190,478 -0.71(-2.71%)
Mar 06, 2009 27.79 28.30 25.53 26.39 0 -0.86(-3.15%)
Mar 05, 2009 27.50 28.61 26.79 27.25 12,585,119 -1.00(-3.56%)
Mar 04, 2009 27.96 29.26 27.77 28.26 15,406,199 +2.18(+8.37%)
Mar 02, 2009 28.14 28.24 25.93 26.07 15,669,289 -2.80(-9.69%)
Feb 27, 2009 29.57 30.02 28.63 28.87 0 -1.20(-3.98%)
Feb 26, 2009 30.42 31.60 30.07 30.07 9,929,685 +0.13(+0.42%)
Feb 25, 2009 31.15 31.15 29.10 29.94 14,307,583 -0.94(-3.04%)
Feb 24, 2009 30.42 31.14 29.88 30.88 14,306,748 +0.80(+2.66%)
Feb 23, 2009 32.41 32.48 30.03 30.08 8,495,015 -1.58(-4.99%)
Feb 20, 2009 31.93 32.70 30.94 31.66 8,920,161 -1.03(-3.15%)
Feb 19, 2009 33.04 33.68 32.12 32.69 10,641,752 +0.30(+0.94%)
Feb 18, 2009 32.29 32.63 31.44 32.39 10,317,910 +0.34(+1.07%)
Feb 17, 2009 33.51 33.72 32.00 32.04 12,207,267 -2.76(-7.92%)
Feb 13, 2009 34.14 35.18 33.87 34.80 8,850,344 +0.58(+1.68%)
Feb 12, 2009 34.07 34.43 33.16 34.23 12,326,913 -0.57(-1.63%)
Feb 11, 2009 37.43 37.56 34.07 34.79 19,663,428 -2.36(-6.35%)
Feb 10, 2009 39.73 39.73 36.79 37.15 8,987,654 -2.08(-5.31%)
Feb 09, 2009 38.56 39.75 38.54 39.24 9,684,841 +0.76(+1.98%)
Feb 06, 2009 38.79 39.23 37.65 38.48 9,920,263 -0.85(-2.15%)
Feb 05, 2009 38.17 39.67 37.88 39.32 12,300,151 +0.92(+2.39%)
Feb 04, 2009 39.53 40.57 38.13 38.40 16,973,870 -2.53(-6.17%)
Feb 03, 2009 40.39 41.13 39.89 40.93 9,836,233 +1.22(+3.06%)
Feb 02, 2009 40.26 40.26 39.13 39.71 10,389,686 -1.01(-2.48%)
Jan 30, 2009 42.28 42.58 40.43 40.72 0 -0.82(-1.97%)
Jan 29, 2009 41.25 42.82 40.99 41.54 7,911,620 -1.12(-2.62%)
Jan 28, 2009 41.68 42.94 40.87 42.66 8,873,569 +1.80(+4.40%)
Jan 27, 2009 41.36 41.54 40.13 40.86 8,514,674 -0.51(-1.23%)
Jan 26, 2009 41.30 42.64 40.56 41.37 8,374,992 +0.49(+1.20%)
Jan 23, 2009 37.04 41.23 36.59 40.88 14,412,363 +2.93(+7.72%)
Jan 22, 2009 38.19 39.16 37.20 37.95 11,118,862 -1.34(-3.42%)
Jan 21, 2009 36.86 39.44 36.78 39.30 10,008,817 +3.07(+8.47%)
Jan 20, 2009 38.13 38.85 36.04 36.23 11,917,029 -2.57(-6.61%)
Jan 16, 2009 40.45 40.88 37.99 38.79 11,045,601 -0.83(-2.09%)
Jan 15, 2009 40.19 40.46 37.68 39.62 12,056,423 -0.77(-1.91%)
Jan 14, 2009 41.55 41.85 40.00 40.39 7,760,332 -2.14(-5.02%)
Jan 13, 2009 41.60 42.97 41.43 42.53 7,426,512 +0.78(+1.87%)
Jan 12, 2009 42.62 42.83 41.26 41.75 7,244,933 -1.59(-3.68%)
Jan 09, 2009 44.30 44.62 42.76 43.34 6,502,753 -0.69(-1.58%)
Jan 08, 2009 44.36 44.87 43.26 44.04 8,959,296 -0.55(-1.23%)
Jan 07, 2009 45.89 45.89 43.35 44.59 7,374,789 -1.94(-4.16%)
Jan 06, 2009 47.90 48.33 46.37 46.52 9,915,035 -0.40(-0.86%)
Jan 05, 2009 45.15 48.27 44.63 46.93 10,415,080 +1.65(+3.64%)
Jan 02, 2009 43.59 45.64 43.17 45.28 0 +1.84(+4.23%)
Jan 01, 2009 43.07 44.37 42.81 43.44 0 +0.00(+0.00%)
Dec 31, 2008 43.07 44.37 42.81 43.44 5,706,359 +0.15(+0.34%)
Dec 30, 2008 43.16 43.51 42.11 43.30 6,160,651 -0.04(-0.09%)
Dec 29, 2008 43.30 43.73 42.48 43.34 4,868,278 +1.02(+2.41%)
Dec 26, 2008 41.76 42.43 41.23 42.32 2,801,302 +0.67(+1.62%)
Dec 24, 2008 41.41 41.91 40.72 41.64 2,509,265 -0.02(-0.05%)
Dec 23, 2008 41.69 42.97 41.06 41.66 6,321,377 -0.04(-0.10%)
Dec 22, 2008 44.26 44.30 41.08 41.70 7,051,454 -2.45(-5.55%)
Dec 19, 2008 42.94 45.00 42.76 44.16 11,390,557 +1.45(+3.41%)
Dec 18, 2008 45.29 45.43 42.27 42.70 10,000,474 -2.69(-5.93%)
Dec 17, 2008 45.93 47.06 45.25 45.39 9,083,941 -1.13(-2.43%)
Dec 16, 2008 45.02 47.20 45.02 46.52 9,633,714 +2.03(+4.56%)
Dec 15, 2008 46.01 46.38 43.37 44.49 10,183,712 -0.50(-1.10%)
Dec 12, 2008 45.23 45.62 43.49 44.99 10,228,881 -1.93(-4.11%)
Dec 11, 2008 48.70 49.78 45.95 46.92 9,533,653 -1.05(-2.19%)
Dec 10, 2008 44.72 48.33 44.47 47.97 12,271,504 +4.18(+9.54%)
Dec 09, 2008 42.52 44.98 41.24 43.79 7,601,129 +0.61(+1.41%)
Dec 08, 2008 42.36 44.16 42.09 43.18 10,391,086 +2.68(+6.63%)
Dec 05, 2008 40.17 41.17 37.73 40.50 12,658,985 -0.59(-1.43%)
Dec 04, 2008 43.40 44.13 39.98 41.09 11,022,971 -3.48(-7.82%)
Dec 03, 2008 43.05 44.75 42.64 44.57 9,496,327 +0.22(+0.51%)
Dec 02, 2008 44.93 45.75 42.62 44.35 8,388,050 +0.92(+2.12%)
Dec 01, 2008 46.34 46.34 43.27 43.43 9,582,600 -4.40(-9.19%)
Nov 28, 2008 48.92 48.92 46.28 47.83 4,012,372 -1.69(-3.41%)
Nov 26, 2008 47.71 49.58 45.51 49.51 14,111,080 +1.20(+2.49%)
Nov 25, 2008 48.72 49.10 46.78 48.31 8,168,261 +0.19(+0.40%)
Nov 24, 2008 47.42 49.54 45.87 48.12 13,564,928 +2.53(+5.54%)
Nov 21, 2008 40.42 45.82 40.05 45.59 13,866,473 +6.25(+15.90%)
Nov 20, 2008 43.42 44.11 38.97 39.34 15,761,864 -6.00(-13.23%)
Nov 19, 2008 46.97 48.55 44.90 45.33 11,295,381 -1.57(-3.35%)
Nov 18, 2008 46.48 47.71 44.46 46.91 9,471,771 +0.85(+1.84%)
Nov 17, 2008 45.67 48.01 45.37 46.06 6,545,568 -0.31(-0.67%)
Nov 14, 2008 47.65 49.19 45.82 46.37 0 -2.54(-5.19%)
Nov 13, 2008 45.06 49.12 43.48 48.91 14,022,250 +4.00(+8.91%)
Nov 12, 2008 47.60 48.25 44.14 44.91 8,825,983 -4.01(-8.20%)
Nov 11, 2008 50.08 50.58 48.02 48.92 8,072,325 -2.51(-4.88%)
Nov 10, 2008 52.18 53.03 50.15 51.44 5,594,639 +1.12(+2.22%)
Nov 07, 2008 49.19 50.74 48.36 50.32 6,246,524 +1.39(+2.85%)
Nov 06, 2008 51.79 51.89 47.63 48.92 11,414,862 -3.81(-7.22%)
Nov 05, 2008 53.55 55.38 51.46 52.73 9,382,444 -2.14(-3.90%)
Nov 04, 2008 52.88 55.20 52.88 54.87 8,869,054 +3.38(+6.56%)
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.