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

Continental Resources (NY: CLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Aug 31, 2012 73.37 74.50 72.26 74.06 816,417 +1.65(+2.28%)
Aug 30, 2012 73.27 73.27 72.09 72.41 966,699 -1.19(-1.62%)
Aug 29, 2012 73.87 74.20 73.43 73.60 850,057 +0.67(+0.92%)
Aug 27, 2012 73.37 74.00 72.35 72.93 652,859 +0.02(+0.03%)
Aug 24, 2012 72.55 73.90 71.80 72.91 660,088 +0.41(+0.57%)
Aug 23, 2012 73.74 74.44 72.03 72.50 787,626 -0.95(-1.29%)
Aug 22, 2012 73.33 74.06 71.86 73.45 1,159,389 -0.48(-0.65%)
Aug 21, 2012 74.56 75.10 73.75 73.93 1,187,927 +0.20(+0.27%)
Aug 20, 2012 73.29 73.96 73.15 73.73 800,197 -0.03(-0.04%)
Aug 17, 2012 73.80 74.19 73.14 73.76 637,902 -0.13(-0.18%)
Aug 16, 2012 73.11 74.80 73.00 73.89 993,920 +0.43(+0.59%)
Aug 15, 2012 72.26 74.03 71.50 73.46 1,218,874 +1.42(+1.97%)
Aug 14, 2012 72.02 72.59 70.95 72.04 921,089 +1.29(+1.82%)
Aug 13, 2012 71.78 72.42 70.10 70.75 1,360,369 -0.97(-1.35%)
Aug 10, 2012 71.02 71.92 70.44 71.72 894,424 -0.24(-0.33%)
Aug 09, 2012 68.94 72.91 68.75 71.96 1,940,888 +2.39(+3.44%)
Aug 08, 2012 68.50 69.75 68.00 69.57 1,315,852 +0.73(+1.06%)
Aug 07, 2012 67.19 69.57 66.98 68.84 1,397,906 +2.46(+3.71%)
Aug 06, 2012 66.13 67.13 65.67 66.38 1,559,332 +0.15(+0.23%)
Aug 03, 2012 64.56 66.36 64.17 66.23 1,880,618 +3.65(+5.83%)
Aug 02, 2012 63.48 63.53 61.02 62.58 1,922,933 -2.21(-3.41%)
Aug 01, 2012 64.60 65.44 63.46 64.79 1,936,878 +0.80(+1.25%)
Jul 31, 2012 66.56 67.00 63.87 63.99 1,268,160 -2.77(-4.15%)
Jul 30, 2012 67.18 68.22 66.00 66.76 1,382,997 -0.28(-0.42%)
Jul 27, 2012 67.47 68.10 65.35 67.04 2,716,200 -0.35(-0.52%)
Jul 26, 2012 68.95 69.00 64.48 67.39 3,516,342 -1.76(-2.55%)
Jul 25, 2012 69.86 70.34 67.61 69.15 1,051,194 -0.51(-0.73%)
Jul 24, 2012 72.41 72.46 68.34 69.66 1,272,825 -2.47(-3.42%)
Jul 23, 2012 73.29 73.90 71.28 72.13 1,744,598 -3.92(-5.15%)
Jul 20, 2012 75.21 76.20 74.37 76.05 1,436,065 -0.21(-0.28%)
Jul 19, 2012 73.36 76.70 72.93 76.26 2,585,320 +3.81(+5.26%)
Jul 18, 2012 71.25 72.71 70.97 72.45 2,038,019 +0.92(+1.29%)
Jul 17, 2012 70.00 71.70 68.05 71.53 1,911,580 +3.40(+4.99%)
Jul 16, 2012 67.01 68.28 65.99 68.13 1,203,857 +0.79(+1.17%)
Jul 13, 2012 65.41 67.83 65.41 67.34 998,173 +1.91(+2.92%)
Jul 12, 2012 64.38 66.75 63.76 65.43 1,085,225 -0.81(-1.22%)
Jul 11, 2012 65.49 66.99 65.40 66.24 1,233,767 +0.74(+1.13%)
Jul 10, 2012 68.29 68.82 64.88 65.50 783,482 -2.58(-3.79%)
Jul 09, 2012 68.40 69.47 67.73 68.08 1,041,378 -0.60(-0.87%)
Jul 06, 2012 68.51 69.73 68.07 68.68 1,078,034 -1.61(-2.29%)
Jul 05, 2012 70.51 71.90 69.16 70.29 1,654,581 -0.79(-1.11%)
Jul 03, 2012 67.98 71.71 67.50 71.08 1,211,015 +4.36(+6.53%)
Jul 02, 2012 66.62 66.90 64.59 66.72 1,258,514 +0.10(+0.15%)
Jun 29, 2012 65.94 66.95 65.26 66.62 2,208,027 +3.65(+5.80%)
Jun 28, 2012 62.91 64.30 62.05 62.97 1,467,295 -0.80(-1.25%)
Jun 27, 2012 63.96 65.00 62.58 63.77 1,969,217 +0.47(+0.74%)
Jun 26, 2012 62.61 63.77 62.20 63.30 1,262,966 +0.67(+1.07%)
Jun 25, 2012 63.52 63.53 61.50 62.63 1,322,166 -2.37(-3.65%)
Jun 22, 2012 64.29 65.26 63.14 65.00 1,694,695 +1.61(+2.54%)
Jun 21, 2012 68.38 68.38 63.26 63.39 1,745,773 -5.11(-7.46%)
Jun 20, 2012 70.83 70.92 67.82 68.50 1,357,403 -2.14(-3.03%)
Jun 19, 2012 69.09 70.99 68.85 70.64 1,274,654 +2.13(+3.11%)
Jun 18, 2012 69.65 69.97 68.03 68.51 1,394,282 -2.23(-3.15%)
Jun 15, 2012 70.25 70.90 69.40 70.74 1,036,215 +0.73(+1.04%)
Jun 14, 2012 68.95 71.60 68.32 70.01 1,773,079 +1.03(+1.49%)
Jun 13, 2012 69.21 71.30 68.56 68.98 853,487 -1.70(-2.41%)
Jun 12, 2012 69.70 70.89 68.56 70.68 972,511 +1.79(+2.60%)
Jun 11, 2012 71.38 71.95 68.78 68.89 1,351,995 -1.32(-1.88%)
Jun 08, 2012 69.26 70.35 68.03 70.21 926,874 -0.55(-0.78%)
Jun 07, 2012 72.75 74.17 70.49 70.76 1,247,823 -0.68(-0.95%)
Jun 06, 2012 71.89 73.27 70.47 71.44 1,901,524 +2.42(+3.51%)
Jun 05, 2012 67.28 69.62 67.03 69.02 1,491,871 +1.74(+2.59%)
Jun 04, 2012 67.31 68.23 65.29 67.28 1,885,661 +0.79(+1.19%)
Jun 01, 2012 69.53 69.70 66.03 66.49 3,005,958 -6.37(-8.74%)
May 31, 2012 73.49 73.72 68.80 72.86 2,406,368 -0.36(-0.49%)
May 30, 2012 75.76 75.84 72.54 73.22 1,905,626 -4.36(-5.62%)
May 29, 2012 76.85 78.05 76.37 77.58 1,444,267 +1.63(+2.15%)
May 25, 2012 74.17 76.60 74.17 75.95 1,144,133 +1.53(+2.06%)
May 24, 2012 75.94 75.98 73.17 74.42 997,334 -1.35(-1.78%)
May 23, 2012 74.10 75.92 71.75 75.77 1,888,730 +0.42(+0.56%)
May 22, 2012 77.35 78.22 74.75 75.35 1,710,089 -2.15(-2.77%)
May 21, 2012 73.05 77.60 73.05 77.50 1,986,118 +6.19(+8.68%)
May 18, 2012 71.63 73.78 70.83 71.31 1,184,025 +0.44(+0.62%)
May 17, 2012 70.97 72.61 70.22 70.87 1,512,213 +0.22(+0.31%)
May 16, 2012 72.77 74.45 70.39 70.65 1,992,782 -1.97(-2.71%)
May 15, 2012 74.72 75.18 71.92 72.62 1,671,068 -1.83(-2.46%)
May 14, 2012 75.55 75.86 73.86 74.45 1,723,700 -2.75(-3.56%)
May 11, 2012 75.70 79.31 75.70 77.20 926,717 -0.66(-0.85%)
May 10, 2012 77.78 80.00 77.16 77.86 1,351,186 +1.50(+1.96%)
May 09, 2012 74.72 77.71 74.36 76.36 1,494,248 -0.01(-0.01%)
May 08, 2012 76.44 76.62 73.53 76.37 2,224,849 -1.07(-1.38%)
May 07, 2012 76.77 77.65 75.50 77.44 2,117,862 -0.25(-0.32%)
May 04, 2012 81.84 81.84 77.02 77.69 2,715,133 -4.25(-5.19%)
May 03, 2012 85.87 88.36 81.25 81.94 3,754,405 -8.40(-9.30%)
May 02, 2012 89.55 90.45 87.89 90.34 1,108,736 -0.65(-0.71%)
May 01, 2012 89.72 91.82 88.61 90.99 1,267,193 +1.74(+1.95%)
Apr 30, 2012 89.24 90.32 88.00 89.25 1,105,482 +0.08(+0.09%)
Apr 27, 2012 90.16 90.32 87.60 89.17 1,115,038 -0.62(-0.69%)
Apr 26, 2012 86.81 90.05 86.81 89.79 1,441,433 +2.42(+2.77%)
Apr 25, 2012 84.18 87.89 83.42 87.37 1,193,147 +3.95(+4.74%)
Apr 24, 2012 84.03 84.49 83.02 83.42 438,088 -0.11(-0.13%)
Apr 23, 2012 83.55 84.60 81.90 83.53 976,178 -1.55(-1.82%)
Apr 20, 2012 86.66 86.71 84.59 85.08 836,379 -0.47(-0.55%)
Apr 19, 2012 83.40 86.81 83.39 85.55 1,651,310 +2.62(+3.16%)
Apr 18, 2012 83.02 83.80 82.17 82.93 543,189 -0.72(-0.86%)
Apr 17, 2012 82.45 84.78 82.41 83.65 735,864 +2.12(+2.60%)
Apr 16, 2012 82.11 83.28 80.00 81.53 987,682 -0.47(-0.57%)
Apr 13, 2012 82.89 83.23 81.22 82.00 825,554 -1.33(-1.60%)
Apr 12, 2012 80.68 83.75 80.68 83.33 797,537 +2.87(+3.57%)
Apr 11, 2012 82.29 82.34 80.26 80.46 916,609 -0.87(-1.07%)
Apr 10, 2012 82.79 83.74 80.92 81.33 1,089,319 -1.46(-1.76%)
Apr 09, 2012 82.55 84.13 82.18 82.79 729,804 -1.90(-2.24%)
Apr 05, 2012 84.48 86.38 84.04 84.69 609,117 -0.33(-0.39%)
Apr 04, 2012 85.94 86.73 84.04 85.02 703,247 -2.59(-2.96%)
Apr 03, 2012 86.76 87.99 86.07 87.61 895,788 +0.65(+0.75%)
Apr 02, 2012 85.78 88.00 84.23 86.96 1,054,620 +1.14(+1.33%)
Mar 30, 2012 85.25 86.27 84.50 85.82 1,046,776 +1.48(+1.75%)
Mar 29, 2012 83.42 84.87 82.62 84.34 1,058,768 -0.23(-0.27%)
Mar 28, 2012 86.55 87.12 83.12 84.57 1,556,582 -2.62(-3.00%)
Mar 27, 2012 87.96 88.00 86.35 87.19 833,796 -0.82(-0.93%)
Mar 26, 2012 89.01 90.18 87.37 88.01 1,052,456 -0.25(-0.28%)
Mar 23, 2012 85.62 88.75 85.31 88.26 1,068,791 +2.57(+3.00%)
Mar 22, 2012 86.42 87.10 84.94 85.69 1,420,553 -1.89(-2.16%)
Mar 21, 2012 86.17 88.32 84.37 87.58 1,349,197 +1.41(+1.64%)
Mar 20, 2012 88.33 88.63 85.79 86.17 1,085,437 -3.55(-3.96%)
Mar 19, 2012 89.96 90.79 88.24 89.72 1,008,967 -0.13(-0.14%)
Mar 16, 2012 87.88 90.19 87.56 89.85 1,505,417 +2.34(+2.67%)
Mar 15, 2012 88.23 88.91 87.00 87.51 1,034,950 +0.05(+0.06%)
Mar 14, 2012 88.55 90.86 87.27 87.46 1,044,181 -1.43(-1.61%)
Mar 13, 2012 88.36 89.02 87.01 88.89 1,054,098 +1.22(+1.39%)
Mar 12, 2012 88.87 88.87 86.45 87.67 916,481 -1.04(-1.17%)
Mar 09, 2012 89.88 90.47 88.20 88.71 806,205 -0.78(-0.87%)
Mar 08, 2012 89.29 90.00 87.85 89.49 1,225,527 +0.64(+0.72%)
Mar 07, 2012 87.12 89.12 86.57 88.85 1,190,223 +1.91(+2.20%)
Mar 06, 2012 87.26 87.48 85.35 86.94 1,574,572 -1.96(-2.20%)
Mar 05, 2012 89.27 89.97 87.84 88.90 1,492,324 -0.35(-0.39%)
Mar 02, 2012 92.58 92.60 88.58 89.25 1,452,720 -3.61(-3.89%)
Mar 01, 2012 91.96 92.98 91.11 92.86 1,404,944 +2.18(+2.40%)
Feb 29, 2012 92.80 93.61 89.40 90.68 1,787,982 -1.80(-1.95%)
Feb 28, 2012 93.87 94.44 91.95 92.48 1,460,645 -1.56(-1.66%)
Feb 27, 2012 93.63 95.85 92.44 94.04 1,430,321 -0.71(-0.75%)
Feb 24, 2012 94.40 95.95 92.67 94.75 2,052,435 -0.18(-0.19%)
Feb 23, 2012 91.76 97.19 89.62 94.93 3,128,178 +2.36(+2.55%)
Feb 22, 2012 90.36 93.00 90.03 92.57 1,913,902 +2.19(+2.42%)
Feb 21, 2012 90.61 90.77 88.74 90.38 1,464,501 +0.91(+1.02%)
Feb 17, 2012 89.32 90.78 86.70 89.47 2,188,762 +0.64(+0.72%)
Feb 16, 2012 83.05 89.12 82.29 88.83 4,087,519 +5.88(+7.09%)
Feb 15, 2012 82.80 83.57 81.20 82.95 1,810,667 +0.96(+1.17%)
Feb 14, 2012 78.19 83.13 78.19 81.99 2,551,262 +3.39(+4.31%)
Feb 13, 2012 77.73 78.60 76.32 78.60 1,502,491 +1.95(+2.54%)
Feb 10, 2012 76.43 77.04 75.63 76.65 1,251,938 -1.17(-1.50%)
Feb 09, 2012 79.19 79.54 76.26 77.82 2,041,186 -1.35(-1.71%)
Feb 08, 2012 82.15 83.99 78.76 79.17 2,041,214 -2.65(-3.24%)
Feb 07, 2012 80.65 81.94 78.30 81.82 1,712,477 +0.83(+1.02%)
Feb 06, 2012 79.16 81.41 78.10 80.99 1,178,178 +1.71(+2.16%)
Feb 03, 2012 80.94 80.97 78.17 79.28 1,702,515 -0.09(-0.11%)
Feb 02, 2012 79.97 81.45 78.84 79.37 970,080 -0.31(-0.39%)
Feb 01, 2012 81.73 82.00 78.63 79.68 1,092,458 -1.00(-1.24%)
Jan 31, 2012 81.53 82.44 79.55 80.68 724,582 +0.19(+0.24%)
Jan 30, 2012 79.83 80.95 79.10 80.49 672,207 -0.23(-0.28%)
Jan 27, 2012 80.57 82.50 80.37 80.72 1,138,254 -0.19(-0.23%)
Jan 26, 2012 83.15 83.77 80.38 80.91 1,562,593 -1.56(-1.89%)
Jan 25, 2012 77.63 82.97 77.11 82.47 3,480,490 +8.24(+11.10%)
Jan 24, 2012 73.50 74.41 73.01 74.23 786,245 -0.22(-0.30%)
Jan 23, 2012 73.20 75.00 72.47 74.45 1,092,576 +1.27(+1.74%)
Jan 20, 2012 74.66 75.42 72.77 73.18 1,373,067 -3.06(-4.01%)
Jan 19, 2012 77.04 77.43 75.75 76.24 812,849 -0.92(-1.19%)
Jan 18, 2012 75.61 77.21 75.17 77.16 1,039,154 +1.82(+2.42%)
Jan 17, 2012 74.05 76.32 73.12 75.34 1,186,535 +3.05(+4.22%)
Jan 13, 2012 72.14 72.79 71.05 72.29 865,580 -0.24(-0.33%)
Jan 12, 2012 73.81 74.68 72.10 72.53 1,534,653 -2.19(-2.93%)
Jan 11, 2012 74.97 75.36 73.71 74.72 985,548 -0.66(-0.88%)
Jan 10, 2012 75.79 77.50 74.50 75.38 1,280,831 +1.04(+1.40%)
Jan 09, 2012 75.01 75.21 74.00 74.34 824,688 -0.52(-0.69%)
Jan 06, 2012 76.00 76.30 74.74 74.86 1,177,390 -0.94(-1.24%)
Jan 05, 2012 73.08 76.48 72.37 75.80 2,268,908 +2.57(+3.51%)
Jan 04, 2012 69.65 74.23 69.27 73.23 2,072,408 +6.52(+9.77%)
Dec 30, 2011 67.25 67.56 66.68 66.71 702,145 -0.69(-1.02%)
Dec 29, 2011 67.58 67.74 66.55 67.40 692,760 -0.09(-0.13%)
Dec 28, 2011 68.92 69.05 67.33 67.49 708,477 -1.57(-2.27%)
Dec 27, 2011 69.09 69.71 68.51 69.06 447,655 -0.03(-0.04%)
Dec 23, 2011 69.18 69.45 68.30 69.09 559,674 +1.75(+2.60%)
Dec 21, 2011 66.49 67.60 65.16 67.34 872,088 +1.13(+1.71%)
Dec 20, 2011 64.33 66.89 64.25 66.21 1,288,798 +3.40(+5.41%)
Dec 19, 2011 64.47 65.08 62.57 62.81 759,023 -1.24(-1.94%)
Dec 16, 2011 62.50 64.12 62.03 64.05 808,317 +2.02(+3.26%)
Dec 15, 2011 63.86 63.86 61.61 62.03 885,992 -0.45(-0.72%)
Dec 14, 2011 65.66 65.99 62.13 62.48 1,291,185 -4.01(-6.03%)
Dec 13, 2011 67.68 69.08 65.53 66.49 959,607 -0.70(-1.04%)
Dec 12, 2011 68.25 68.25 65.65 67.19 987,736 -2.47(-3.55%)
Dec 09, 2011 68.70 69.95 68.19 69.66 546,839 +1.95(+2.88%)
Dec 08, 2011 70.29 70.29 67.51 67.71 830,516 -2.78(-3.94%)
Dec 07, 2011 70.97 71.48 69.33 70.49 1,020,329 -0.95(-1.33%)
Dec 06, 2011 70.17 72.19 69.86 71.44 809,938 -0.22(-0.31%)
Dec 05, 2011 71.13 72.98 70.87 71.66 1,333,515 +2.05(+2.94%)
Dec 02, 2011 70.26 71.14 69.15 69.61 742,547 +0.28(+0.40%)
Dec 01, 2011 70.29 71.50 69.05 69.33 728,540 -1.26(-1.78%)
Nov 30, 2011 68.57 70.69 68.57 70.59 1,148,501 +4.47(+6.76%)
Nov 29, 2011 64.76 66.56 63.98 66.12 851,923 +1.57(+2.43%)
Nov 28, 2011 65.13 65.68 63.55 64.55 1,117,169 +2.57(+4.15%)
Nov 25, 2011 62.31 63.35 61.92 61.98 208,427 -0.36(-0.58%)
Nov 23, 2011 64.29 64.35 61.77 62.34 1,227,884 -2.93(-4.49%)
Nov 22, 2011 65.12 66.82 64.60 65.27 1,274,929 -0.64(-0.97%)
Nov 21, 2011 65.59 66.28 64.05 65.91 1,129,117 -1.21(-1.80%)
Nov 18, 2011 67.72 68.69 66.35 67.12 1,087,662 -0.22(-0.33%)
Nov 17, 2011 69.51 70.88 66.83 67.34 1,580,920 -2.36(-3.39%)
Nov 16, 2011 68.28 72.29 67.82 69.70 2,127,791 +1.34(+1.96%)
Nov 15, 2011 67.40 68.83 67.00 68.36 986,800 +0.54(+0.80%)
Nov 14, 2011 67.87 68.49 66.56 67.82 1,068,134 +0.15(+0.22%)
Nov 11, 2011 66.97 68.30 66.72 67.67 785,505 +1.35(+2.04%)
Nov 10, 2011 64.46 66.90 64.11 66.32 1,272,992 +2.82(+4.44%)
Nov 09, 2011 64.06 66.09 63.24 63.50 1,407,361 -2.80(-4.22%)
Nov 08, 2011 66.11 66.37 64.55 66.30 908,002 +0.73(+1.11%)
Nov 07, 2011 66.04 66.94 64.49 65.57 1,080,934 -0.50(-0.76%)
Nov 04, 2011 64.41 66.30 64.00 66.07 1,362,892 +1.01(+1.55%)
Nov 03, 2011 61.52 65.44 60.40 65.06 2,796,589 +4.30(+7.08%)
Nov 02, 2011 60.31 61.21 59.46 60.76 1,480,979 +2.11(+3.60%)
Nov 01, 2011 58.28 59.73 57.02 58.65 1,214,022 -2.00(-3.30%)
Oct 31, 2011 62.95 62.95 60.57 60.65 1,177,893 -2.85(-4.49%)
Oct 28, 2011 61.62 63.84 60.80 63.50 1,476,860 +1.58(+2.55%)
Oct 27, 2011 61.64 62.64 60.73 61.92 1,380,715 +1.85(+3.08%)
Oct 26, 2011 59.83 60.55 56.81 60.07 1,454,493 +1.56(+2.67%)
Oct 25, 2011 61.36 61.50 58.38 58.51 1,523,062 -2.39(-3.92%)
Oct 24, 2011 60.00 61.02 59.92 60.90 1,025,623 +1.29(+2.16%)
Oct 21, 2011 59.45 60.18 58.56 59.61 1,060,857 +1.41(+2.42%)
Oct 20, 2011 57.99 59.19 56.46 58.20 1,496,036 -0.17(-0.29%)
Oct 19, 2011 59.01 59.93 58.00 58.37 1,354,214 -0.47(-0.80%)
Oct 18, 2011 57.00 59.54 56.04 58.84 1,628,468 +1.98(+3.48%)
Oct 17, 2011 58.37 59.75 56.38 56.86 2,026,893 -0.24(-0.42%)
Oct 14, 2011 54.95 57.21 54.83 57.10 1,118,943 +3.39(+6.31%)
Oct 13, 2011 52.88 53.98 51.38 53.71 914,585 +0.33(+0.62%)
Oct 12, 2011 52.89 54.66 52.30 53.38 1,341,907 +1.13(+2.16%)
Oct 11, 2011 52.27 53.42 51.50 52.25 1,299,324 -0.47(-0.89%)
Oct 10, 2011 51.33 53.35 50.75 52.72 1,264,238 +2.84(+5.69%)
Oct 07, 2011 50.43 51.79 49.49 49.88 1,922,069 -0.01(-0.02%)
Oct 06, 2011 49.48 50.07 48.70 49.89 1,254,864 +1.13(+2.32%)
Oct 05, 2011 46.80 48.98 45.53 48.76 1,755,110 +2.39(+5.15%)
Oct 04, 2011 44.11 46.43 42.43 46.37 1,741,421 +0.94(+2.07%)
Oct 03, 2011 47.32 48.41 45.39 45.43 1,645,584 -2.94(-6.08%)
Sep 30, 2011 49.54 50.31 48.15 48.37 1,073,049 -2.43(-4.78%)
Sep 29, 2011 50.72 51.32 48.61 50.80 1,687,126 +1.84(+3.76%)
Sep 28, 2011 52.39 52.97 48.88 48.96 952,485 -3.16(-6.06%)
Sep 27, 2011 53.59 53.92 51.81 52.12 1,181,434 +2.27(+4.55%)
Sep 26, 2011 48.41 49.99 46.25 49.85 987,451 +1.83(+3.81%)
Sep 23, 2011 48.84 49.80 47.71 48.02 1,397,858 -1.17(-2.38%)
Sep 22, 2011 50.70 50.70 48.18 49.19 1,675,489 -3.60(-6.82%)
Sep 21, 2011 53.58 56.33 52.72 52.79 1,119,334 -1.29(-2.39%)
Sep 20, 2011 54.86 55.77 53.78 54.08 969,700 -0.67(-1.22%)
Sep 19, 2011 54.48 55.40 53.55 54.75 932,542 -1.30(-2.32%)
Sep 16, 2011 55.99 56.86 55.33 56.05 1,125,891 +0.82(+1.48%)
Sep 15, 2011 54.29 55.41 53.47 55.23 1,071,541 +1.67(+3.12%)
Sep 14, 2011 52.60 54.40 51.78 53.56 1,442,963 +1.46(+2.80%)
Sep 13, 2011 51.36 52.24 50.26 52.10 1,673,689 +2.12(+4.24%)
Sep 12, 2011 49.92 50.87 48.50 49.98 1,274,472 -0.66(-1.30%)
Sep 09, 2011 51.39 52.38 50.30 50.64 935,824 -1.78(-3.40%)
Sep 08, 2011 52.56 53.47 51.89 52.42 1,329,037 -0.54(-1.02%)
Sep 07, 2011 52.36 53.49 52.36 52.96 738,354 +1.56(+3.04%)
Sep 06, 2011 50.66 51.42 49.80 51.40 982,797 -1.16(-2.21%)
Sep 02, 2011 53.67 53.76 51.03 52.56 1,993,386 -2.24(-4.09%)
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.