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

Contango Oil & Gas Company (NY: MCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 51.99 52.54 49.50 52.54 95,641 +0.29(+0.56%)
Nov 26, 2008 47.99 52.25 47.22 52.25 185,164 +4.52(+9.47%)
Nov 25, 2008 48.45 48.45 44.86 47.73 125,260 +1.23(+2.65%)
Nov 24, 2008 42.70 47.80 42.59 46.50 185,823 +4.70(+11.24%)
Nov 21, 2008 38.09 41.80 36.57 41.80 215,573 +5.25(+14.36%)
Nov 20, 2008 40.00 40.00 35.50 36.55 197,916 -4.09(-10.06%)
Nov 19, 2008 42.92 43.14 40.20 40.64 120,887 -2.70(-6.23%)
Nov 18, 2008 43.08 43.89 40.05 43.34 103,660 +0.76(+1.78%)
Nov 17, 2008 43.71 44.58 42.00 42.58 88,710 -1.19(-2.72%)
Nov 14, 2008 48.35 48.75 43.77 43.77 79,654 -5.98(-12.02%)
Nov 13, 2008 43.17 49.75 39.00 49.75 193,124 +6.18(+14.18%)
Nov 12, 2008 45.51 47.51 43.27 43.57 123,880 -3.18(-6.80%)
Nov 11, 2008 48.50 49.18 45.00 46.75 111,851 -2.24(-4.57%)
Nov 10, 2008 51.84 51.84 47.20 48.99 67,843 +0.24(+0.49%)
Nov 07, 2008 49.50 51.99 47.30 48.75 85,578 +0.73(+1.52%)
Nov 06, 2008 52.33 52.85 47.28 48.02 109,391 -5.68(-10.58%)
Nov 05, 2008 54.42 55.70 50.97 53.70 150,038 -2.00(-3.59%)
Nov 04, 2008 55.13 55.74 51.76 55.70 185,699 +3.35(+6.40%)
Nov 03, 2008 54.03 56.26 50.20 52.35 154,792 -2.65(-4.82%)
Oct 31, 2008 49.24 55.00 46.74 55.00 278,491 +6.57(+13.57%)
Oct 30, 2008 47.80 48.43 44.55 48.43 100,353 +4.39(+9.97%)
Oct 29, 2008 42.79 46.84 42.79 44.04 153,033 +2.04(+4.86%)
Oct 28, 2008 40.13 42.00 37.80 42.00 131,188 +3.50(+9.09%)
Oct 27, 2008 40.01 41.97 38.50 38.50 130,081 -2.51(-6.12%)
Oct 24, 2008 37.35 41.75 37.11 41.01 169,198 -0.03(-0.07%)
Oct 23, 2008 41.95 44.34 38.02 41.04 314,321 -1.06(-2.52%)
Oct 22, 2008 45.99 46.08 41.50 42.10 361,592 -5.55(-11.65%)
Oct 21, 2008 49.09 49.66 46.50 47.65 136,556 -1.63(-3.31%)
Oct 20, 2008 46.50 49.98 45.76 49.28 173,666 +4.65(+10.42%)
Oct 17, 2008 45.99 48.64 43.20 44.63 428,051 -0.95(-2.08%)
Oct 16, 2008 43.50 45.58 38.06 45.58 411,178 +3.66(+8.73%)
Oct 15, 2008 50.43 50.43 41.92 41.92 374,001 -8.70(-17.19%)
Oct 14, 2008 54.16 54.85 48.18 50.62 320,760 -0.97(-1.88%)
Oct 13, 2008 44.14 51.91 43.00 51.59 285,507 +10.59(+25.83%)
Oct 10, 2008 37.33 44.29 35.71 41.00 404,772 +0.94(+2.35%)
Oct 09, 2008 43.90 44.15 38.04 40.06 303,290 -1.65(-3.96%)
Oct 08, 2008 38.66 44.82 36.42 41.71 544,598 +1.62(+4.04%)
Oct 07, 2008 44.50 47.11 39.28 40.09 330,242 -4.21(-9.50%)
Oct 06, 2008 44.75 45.26 39.56 44.30 320,185 -1.38(-3.02%)
Oct 03, 2008 46.70 50.91 45.51 45.68 130,434 -0.87(-1.87%)
Oct 02, 2008 49.47 50.34 46.00 46.55 420,653 -3.55(-7.09%)
Oct 01, 2008 52.94 54.00 49.50 50.10 181,246 -3.88(-7.19%)
Sep 30, 2008 50.23 55.25 49.46 53.98 200,515 +4.52(+9.14%)
Sep 29, 2008 54.01 54.02 48.30 49.46 223,787 -5.32(-9.71%)
Sep 26, 2008 54.24 55.00 52.01 54.78 0 +0.33(+0.61%)
Sep 25, 2008 54.66 56.05 53.34 54.45 123,159 +0.24(+0.44%)
Sep 24, 2008 55.12 56.00 52.15 54.21 169,801 -0.19(-0.35%)
Sep 23, 2008 58.52 58.69 53.80 54.40 219,642 -4.13(-7.06%)
Sep 22, 2008 56.84 60.00 54.67 58.53 243,393 +3.03(+5.46%)
Sep 19, 2008 54.23 55.53 52.00 55.50 0 +4.25(+8.29%)
Sep 18, 2008 48.55 52.00 48.42 51.25 246,846 +2.68(+5.52%)
Sep 17, 2008 47.72 51.01 46.17 48.57 421,885 +0.46(+0.96%)
Sep 16, 2008 49.35 51.87 45.00 48.11 695,292 -3.02(-5.91%)
Sep 15, 2008 53.40 54.76 49.81 51.13 297,545 -4.63(-8.30%)
Sep 12, 2008 52.91 56.90 52.91 55.76 202,212 +1.64(+3.03%)
Sep 11, 2008 54.55 55.50 51.48 54.12 434,325 -1.93(-3.44%)
Sep 10, 2008 54.48 58.49 54.48 56.05 303,891 +1.05(+1.91%)
Sep 09, 2008 60.54 60.84 54.89 55.00 226,397 -5.81(-9.55%)
Sep 08, 2008 66.97 67.49 60.25 60.81 155,476 -3.97(-6.13%)
Sep 05, 2008 62.36 65.69 60.00 64.78 0 +2.62(+4.21%)
Sep 04, 2008 60.01 63.29 60.32 62.16 915,930 -1.33(-2.09%)
Sep 03, 2008 66.21 67.18 62.95 63.49 237,542 -3.54(-5.28%)
Sep 02, 2008 70.94 71.86 65.66 67.03 213,723 -4.09(-5.75%)
Aug 29, 2008 75.44 75.44 71.05 71.12 0 -4.00(-5.32%)
Aug 28, 2008 78.36 78.36 73.81 75.12 123,230 -2.01(-2.61%)
Aug 27, 2008 77.51 81.34 76.28 77.13 120,534 -1.63(-2.07%)
Aug 26, 2008 76.30 80.23 76.30 78.76 84,270 +1.88(+2.45%)
Aug 25, 2008 76.80 78.48 75.51 76.88 40,200 -1.10(-1.41%)
Aug 22, 2008 80.00 80.00 76.65 77.98 53,717 -2.28(-2.84%)
Aug 21, 2008 79.50 81.15 78.03 80.26 80,788 +1.81(+2.31%)
Aug 20, 2008 75.54 79.38 74.35 78.45 101,141 +3.80(+5.09%)
Aug 19, 2008 72.81 74.80 72.46 74.65 43,637 +0.93(+1.26%)
Aug 18, 2008 76.03 76.74 73.20 73.72 47,458 -1.66(-2.20%)
Aug 15, 2008 75.99 77.15 73.60 75.38 0 -0.35(-0.46%)
Aug 14, 2008 75.25 77.69 74.20 75.73 103,796 -0.33(-0.43%)
Aug 13, 2008 72.50 77.42 70.39 76.06 211,507 +3.46(+4.77%)
Aug 12, 2008 73.53 74.49 69.76 72.60 302,717 -1.90(-2.55%)
Aug 11, 2008 78.13 78.87 72.81 74.50 246,813 -4.22(-5.36%)
Aug 08, 2008 79.74 80.00 76.60 78.72 106,391 -2.65(-3.26%)
Aug 07, 2008 81.76 84.58 80.97 81.37 90,750 +0.37(+0.46%)
Aug 06, 2008 77.07 81.78 77.07 81.00 114,663 +2.96(+3.79%)
Aug 05, 2008 78.53 80.02 75.40 78.04 149,589 -0.61(-0.78%)
Aug 04, 2008 85.64 85.64 77.74 78.65 158,769 -6.25(-7.36%)
Aug 01, 2008 84.26 87.36 84.26 84.90 40,406 -0.38(-0.45%)
Jul 31, 2008 89.24 89.24 84.62 85.28 72,299 -3.78(-4.24%)
Jul 30, 2008 84.25 89.41 80.12 89.06 92,476 +5.24(+6.25%)
Jul 29, 2008 83.82 86.88 83.10 83.82 96,411 -0.87(-1.03%)
Jul 28, 2008 81.99 87.49 81.56 84.69 175,878 +4.10(+5.09%)
Jul 25, 2008 79.99 82.00 79.00 80.59 92,676 +1.51(+1.91%)
Jul 24, 2008 77.29 80.85 73.47 79.08 218,570 +1.08(+1.38%)
Jul 23, 2008 81.57 83.25 77.08 78.00 157,810 -5.25(-6.31%)
Jul 22, 2008 85.25 86.00 82.12 83.25 104,178 -2.30(-2.69%)
Jul 21, 2008 84.11 86.32 82.50 85.55 69,554 +1.52(+1.81%)
Jul 18, 2008 84.75 85.65 83.00 84.03 128,312 -1.32(-1.55%)
Jul 17, 2008 87.73 88.00 82.45 85.35 240,286 -2.91(-3.30%)
Jul 16, 2008 90.60 91.00 87.00 88.26 96,299 -2.34(-2.58%)
Jul 15, 2008 94.62 95.00 90.00 90.60 112,209 -3.80(-4.03%)
Jul 14, 2008 91.01 95.00 91.01 94.40 76,707 +2.25(+2.44%)
Jul 11, 2008 91.93 94.10 91.00 92.15 86,347 +1.50(+1.65%)
Jul 10, 2008 87.48 90.65 86.00 90.65 85,511 +4.25(+4.92%)
Jul 09, 2008 88.09 89.90 85.55 86.40 80,192 -2.17(-2.45%)
Jul 08, 2008 88.34 89.38 86.04 88.57 251,288 -0.63(-0.71%)
Jul 07, 2008 92.48 92.48 85.29 89.20 143,029 -2.29(-2.50%)
Jul 04, 2008 91.62 92.65 89.72 91.49 103,496 +0.00(+0.00%)
Jul 03, 2008 91.62 92.65 89.72 91.49 103,496 -0.03(-0.03%)
Jul 02, 2008 91.32 92.73 90.01 91.52 112,767 -0.53(-0.58%)
Jul 01, 2008 92.74 92.74 91.56 92.05 71,522 -0.87(-0.94%)
Jun 30, 2008 94.70 94.91 92.28 92.92 110,500 +0.25(+0.27%)
Jun 27, 2008 92.51 95.00 92.51 92.67 212,733 -0.55(-0.59%)
Jun 26, 2008 92.49 94.76 92.00 93.22 55,696 -0.22(-0.24%)
Jun 25, 2008 93.03 94.07 91.10 93.44 73,705 -0.06(-0.06%)
Jun 24, 2008 94.99 94.99 92.50 93.50 72,425 -0.90(-0.95%)
Jun 23, 2008 93.49 95.00 91.03 94.40 83,979 +2.21(+2.40%)
Jun 20, 2008 93.79 95.00 91.71 92.19 191,193 -1.60(-1.71%)
Jun 19, 2008 94.90 94.99 92.27 93.79 133,324 +0.05(+0.05%)
Jun 18, 2008 92.14 95.16 91.87 93.74 217,768 +2.04(+2.22%)
Jun 17, 2008 84.46 91.91 83.00 91.70 331,003 +7.61(+9.05%)
Jun 16, 2008 83.71 85.06 83.17 84.09 64,088 -0.25(-0.30%)
Jun 13, 2008 84.46 85.79 83.03 84.34 69,760 -0.36(-0.43%)
Jun 12, 2008 85.94 86.67 84.04 84.70 87,206 -2.10(-2.42%)
Jun 11, 2008 86.77 87.36 85.62 86.80 97,194 +1.13(+1.32%)
Jun 10, 2008 85.92 86.84 83.86 85.67 163,715 +0.17(+0.20%)
Jun 09, 2008 86.17 86.17 84.19 85.50 109,385 +1.50(+1.79%)
Jun 06, 2008 84.39 86.77 83.98 84.00 83,243 +0.00(+0.00%)
Jun 05, 2008 81.46 84.45 81.00 84.00 73,230 +1.73(+2.10%)
Jun 04, 2008 82.75 84.62 82.00 82.27 96,625 -0.78(-0.94%)
Jun 03, 2008 84.00 84.89 83.00 83.05 93,523 -0.47(-0.56%)
Jun 02, 2008 83.54 84.78 82.02 83.52 89,613 -0.03(-0.04%)
May 30, 2008 83.37 83.55 81.85 83.55 97,254 +1.60(+1.95%)
May 29, 2008 82.01 83.84 81.71 81.95 74,292 -0.62(-0.75%)
May 28, 2008 84.15 84.76 82.20 82.57 122,181 -0.83(-1.00%)
May 27, 2008 83.55 85.89 82.27 83.40 69,578 -1.26(-1.49%)
May 26, 2008 85.50 85.76 83.42 84.66 0 +0.00(+0.00%)
May 23, 2008 85.50 85.76 83.42 84.66 72,823 -0.91(-1.06%)
May 22, 2008 87.37 89.94 85.00 85.57 105,625 -0.80(-0.93%)
May 21, 2008 85.30 90.22 85.02 86.37 166,773 +1.28(+1.50%)
May 20, 2008 84.46 85.09 82.69 85.09 132,551 +1.09(+1.30%)
May 19, 2008 83.41 84.99 82.25 84.00 193,882 +0.40(+0.48%)
May 16, 2008 84.34 85.00 81.56 83.60 97,842 +0.25(+0.30%)
May 15, 2008 81.75 83.95 80.57 83.35 106,187 +0.85(+1.03%)
May 14, 2008 82.50 83.60 81.86 82.50 104,267 +0.38(+0.46%)
May 13, 2008 80.29 82.32 78.16 82.12 107,779 +2.62(+3.30%)
May 12, 2008 79.01 80.70 77.40 79.50 90,072 +0.30(+0.38%)
May 09, 2008 80.17 80.25 78.17 79.20 29,416 -0.91(-1.14%)
May 08, 2008 81.30 81.63 79.08 80.11 68,699 -1.14(-1.40%)
May 07, 2008 82.58 83.25 79.20 81.25 118,522 -0.45(-0.55%)
May 06, 2008 80.58 82.63 79.01 81.70 150,480 +1.52(+1.90%)
May 05, 2008 78.50 81.54 76.76 80.18 110,916 +1.91(+2.44%)
May 02, 2008 79.46 79.99 76.76 78.27 78,832 -0.02(-0.03%)
May 01, 2008 76.01 80.10 75.52 78.29 115,794 +1.66(+2.17%)
Apr 30, 2008 77.76 77.99 75.91 76.63 63,685 -0.74(-0.96%)
Apr 29, 2008 77.84 78.08 75.80 77.37 77,739 -1.11(-1.41%)
Apr 28, 2008 79.32 80.10 78.00 78.48 72,578 +0.00(+0.00%)
Apr 25, 2008 78.42 80.16 77.02 78.48 75,747 +1.28(+1.66%)
Apr 24, 2008 78.18 78.90 75.47 77.20 78,294 -1.01(-1.29%)
Apr 23, 2008 79.45 79.60 76.12 78.21 55,142 -1.16(-1.46%)
Apr 22, 2008 80.12 81.30 77.67 79.37 131,481 +0.02(+0.03%)
Apr 21, 2008 79.64 80.17 77.06 79.35 92,954 +0.95(+1.21%)
Apr 18, 2008 78.03 78.40 74.36 78.40 141,727 +1.82(+2.38%)
Apr 17, 2008 78.99 80.00 75.17 76.58 90,422 -2.12(-2.69%)
Apr 16, 2008 79.65 79.65 78.01 78.70 102,966 +0.70(+0.90%)
Apr 15, 2008 76.61 79.00 75.00 78.00 97,583 +2.06(+2.71%)
Apr 14, 2008 74.48 78.24 73.70 75.94 91,874 +0.86(+1.15%)
Apr 11, 2008 77.10 77.69 74.53 75.08 82,877 -2.79(-3.58%)
Apr 10, 2008 78.97 80.75 77.16 77.87 223,000 -0.19(-0.24%)
Apr 09, 2008 74.79 78.44 73.31 78.06 152,600 +2.56(+3.39%)
Apr 08, 2008 68.25 76.93 68.25 75.50 221,880 +6.25(+9.03%)
Apr 07, 2008 72.13 72.54 68.52 69.25 93,052 -0.86(-1.23%)
Apr 04, 2008 70.91 71.85 69.03 70.11 136,318 -0.61(-0.86%)
Apr 03, 2008 70.00 70.79 69.34 70.72 101,801 +0.87(+1.25%)
Apr 02, 2008 69.23 69.99 68.01 69.85 98,826 +0.60(+0.87%)
Apr 01, 2008 64.53 69.48 64.51 69.25 143,063 +4.64(+7.18%)
Mar 31, 2008 63.68 66.26 63.68 64.61 64,000 -0.03(-0.05%)
Mar 28, 2008 65.75 66.09 64.40 64.64 55,000 -1.13(-1.72%)
Mar 27, 2008 65.94 66.49 65.59 65.77 53,700 +0.04(+0.06%)
Mar 26, 2008 65.93 66.46 65.50 65.73 71,500 -0.20(-0.30%)
Mar 25, 2008 64.30 65.93 63.51 65.93 79,042 +2.03(+3.18%)
Mar 24, 2008 60.90 64.93 60.90 63.90 51,331 +2.05(+3.31%)
Mar 21, 2008 58.80 61.85 56.58 61.85 282,908 +0.00(+0.00%)
Mar 20, 2008 58.80 61.85 56.58 61.85 282,908 +3.05(+5.19%)
Mar 19, 2008 64.85 65.00 58.21 58.80 126,157 -5.70(-8.84%)
Mar 18, 2008 61.01 64.57 61.01 64.50 87,853 +3.03(+4.93%)
Mar 17, 2008 63.33 64.10 60.35 61.47 91,592 -2.07(-3.26%)
Mar 14, 2008 66.69 66.69 63.22 63.54 67,015 -2.45(-3.71%)
Mar 13, 2008 63.51 66.98 60.14 65.99 159,667 +2.47(+3.89%)
Mar 12, 2008 67.30 67.83 62.43 63.52 151,320 -3.69(-5.49%)
Mar 11, 2008 64.28 67.21 64.28 67.21 86,117 +3.28(+5.13%)
Mar 10, 2008 64.30 64.92 63.03 63.93 64,398 -0.21(-0.33%)
Mar 07, 2008 64.86 65.53 62.85 64.14 88,135 -0.73(-1.13%)
Mar 06, 2008 65.75 67.00 64.52 64.87 106,953 -0.13(-0.20%)
Mar 05, 2008 66.04 66.34 63.49 65.00 100,093 -0.85(-1.29%)
Mar 04, 2008 65.99 67.15 63.50 65.85 108,192 -0.71(-1.07%)
Mar 03, 2008 63.66 67.17 62.59 66.56 135,541 +2.26(+3.51%)
Feb 29, 2008 65.74 66.50 64.16 64.30 102,090 -2.91(-4.33%)
Feb 28, 2008 65.14 68.25 65.14 67.21 217,594 +1.66(+2.53%)
Feb 27, 2008 69.14 69.18 65.55 65.55 138,275 -3.60(-5.21%)
Feb 26, 2008 69.05 70.07 68.75 69.15 234,073 +0.17(+0.25%)
Feb 25, 2008 69.00 69.90 68.55 68.98 134,246 +0.43(+0.63%)
Feb 22, 2008 68.84 70.00 67.41 68.55 138,186 -0.29(-0.42%)
Feb 21, 2008 69.92 70.15 68.80 68.84 231,375 +0.54(+0.79%)
Feb 20, 2008 67.99 69.10 67.23 68.30 151,750 +0.35(+0.52%)
Feb 19, 2008 66.05 68.12 65.40 67.95 160,446 +2.44(+3.72%)
Feb 18, 2008 65.67 66.98 64.85 65.51 0 +0.00(+0.00%)
Feb 15, 2008 65.67 66.98 64.85 65.51 101,404 -0.19(-0.29%)
Feb 14, 2008 66.66 67.26 64.78 65.70 76,169 -0.69(-1.04%)
Feb 13, 2008 65.64 68.00 65.64 66.39 261,275 +0.89(+1.36%)
Feb 12, 2008 63.31 66.10 63.31 65.50 232,180 +2.38(+3.77%)
Feb 11, 2008 58.01 63.95 57.65 63.12 363,754 +5.47(+9.49%)
Feb 08, 2008 55.45 57.94 55.21 57.65 58,175 +1.95(+3.50%)
Feb 07, 2008 53.00 55.70 51.46 55.70 90,218 +2.26(+4.23%)
Feb 06, 2008 55.01 55.91 52.45 53.44 90,826 -1.76(-3.19%)
Feb 05, 2008 56.55 57.44 55.20 55.20 87,089 -2.38(-4.13%)
Feb 04, 2008 58.61 58.73 57.00 57.58 78,050 -1.31(-2.22%)
Feb 01, 2008 59.99 60.94 57.56 58.89 55,555 -0.66(-1.11%)
Jan 31, 2008 56.15 60.00 56.15 59.55 102,921 +1.28(+2.20%)
Jan 30, 2008 57.72 59.43 57.00 58.27 215,671 -1.16(-1.95%)
Jan 29, 2008 59.70 60.98 58.88 59.43 140,551 -2.22(-3.60%)
Jan 28, 2008 61.35 62.35 60.98 61.65 187,346 -1.26(-2.00%)
Jan 25, 2008 62.99 63.41 61.14 62.91 112,948 +1.49(+2.43%)
Jan 24, 2008 62.19 63.00 60.52 61.42 151,231 +0.97(+1.60%)
Jan 23, 2008 57.15 60.64 55.00 60.45 218,969 +2.15(+3.69%)
Jan 22, 2008 58.08 59.87 52.54 58.30 203,400 -2.09(-3.46%)
Jan 21, 2008 60.56 61.77 59.75 60.39 0 +0.00(+0.00%)
Jan 18, 2008 60.56 61.77 59.75 60.39 195,468 -0.11(-0.18%)
Jan 17, 2008 62.07 64.50 60.22 60.50 152,110 -1.47(-2.37%)
Jan 16, 2008 62.29 63.63 59.50 61.97 132,648 -0.32(-0.51%)
Jan 15, 2008 59.61 62.37 59.61 62.29 86,400 +1.49(+2.45%)
Jan 14, 2008 60.25 61.50 59.65 60.80 83,626 -0.04(-0.07%)
Jan 11, 2008 62.83 62.91 60.15 60.84 99,137 -0.89(-1.44%)
Jan 10, 2008 59.37 61.80 57.14 61.73 240,063 +2.88(+4.89%)
Jan 09, 2008 55.00 58.85 55.00 58.85 185,036 +4.25(+7.78%)
Jan 08, 2008 53.17 56.58 53.17 54.60 200,102 +0.77(+1.43%)
Jan 07, 2008 51.94 54.43 51.50 53.83 107,766 +2.83(+5.55%)
Jan 04, 2008 50.98 51.89 49.65 51.00 82,800 +0.71(+1.41%)
Jan 03, 2008 49.52 50.69 49.32 50.29 88,100 +0.77(+1.55%)
Jan 02, 2008 50.70 51.69 48.50 49.52 83,200 -1.37(-2.69%)
Jan 01, 2008 52.38 52.93 49.00 50.89 0 +0.00(+0.00%)
Dec 31, 2007 52.38 52.93 49.00 50.89 129,371 -1.20(-2.30%)
Dec 28, 2007 51.50 52.12 50.41 52.09 68,250 +1.39(+2.74%)
Dec 27, 2007 52.85 53.00 50.56 50.70 50,600 -2.00(-3.80%)
Dec 26, 2007 52.35 53.65 48.79 52.70 63,770 +0.90(+1.74%)
Dec 24, 2007 52.39 52.91 51.66 51.80 39,400 -0.06(-0.12%)
Dec 21, 2007 50.15 52.66 49.58 51.86 207,473 +3.06(+6.27%)
Dec 20, 2007 49.45 50.00 48.42 48.80 69,700 -0.52(-1.05%)
Dec 19, 2007 49.00 50.00 48.61 49.32 62,214 +0.33(+0.67%)
Dec 18, 2007 47.42 49.31 46.59 48.99 71,900 +2.66(+5.74%)
Dec 17, 2007 47.00 47.56 46.31 46.33 74,730 -0.78(-1.66%)
Dec 14, 2007 48.45 49.33 46.90 47.11 61,000 -1.92(-3.92%)
Dec 13, 2007 47.04 49.29 47.04 49.03 63,700 +0.11(+0.22%)
Dec 12, 2007 48.70 49.90 47.90 48.92 59,715 +1.01(+2.11%)
Dec 11, 2007 49.30 50.02 47.41 47.91 85,500 -1.19(-2.42%)
Dec 10, 2007 49.10 50.44 48.81 49.10 54,800 -0.11(-0.22%)
Dec 07, 2007 51.79 51.83 48.84 49.21 81,650 -2.54(-4.91%)
Dec 06, 2007 48.44 52.15 48.00 51.75 185,000 +3.41(+7.05%)
Dec 05, 2007 47.45 48.34 46.90 48.34 73,274 +1.60(+3.42%)
Dec 04, 2007 47.00 47.37 46.53 46.74 77,600 -0.50(-1.06%)
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.