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

Carrizo Oil & Gas (NQ: CRZO )

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 (%)
Oct 31, 2008 22.27 24.76 21.47 23.39 1,021,106 +0.71(+3.13%)
Oct 30, 2008 19.76 22.82 19.76 22.68 1,197,122 +3.53(+18.43%)
Oct 29, 2008 17.49 20.18 16.64 19.15 873,703 +1.73(+9.93%)
Oct 28, 2008 17.25 17.66 15.79 17.42 933,033 +0.52(+3.08%)
Oct 27, 2008 18.80 19.20 16.80 16.90 604,871 -2.18(-11.43%)
Oct 24, 2008 17.36 19.75 17.36 19.08 689,205 -0.48(-2.45%)
Oct 23, 2008 19.50 20.56 18.02 19.56 1,089,647 +0.31(+1.61%)
Oct 22, 2008 21.47 21.81 18.46 19.25 1,217,071 -2.65(-12.10%)
Oct 21, 2008 20.47 23.11 20.31 21.90 1,532,078 +0.11(+0.50%)
Oct 20, 2008 19.61 22.05 19.61 21.79 1,205,601 +2.44(+12.61%)
Oct 17, 2008 18.12 22.20 18.00 19.35 1,707,189 +0.52(+2.76%)
Oct 16, 2008 17.45 19.01 16.13 18.83 1,536,886 +1.93(+11.42%)
Oct 15, 2008 19.58 20.37 16.84 16.90 1,010,142 -3.20(-15.92%)
Oct 14, 2008 21.68 23.27 19.92 20.10 1,520,963 -0.97(-4.60%)
Oct 13, 2008 18.59 21.20 17.85 21.07 1,536,387 +3.83(+22.22%)
Oct 10, 2008 17.32 19.26 15.01 17.24 1,703,826 -0.75(-4.17%)
Oct 09, 2008 21.91 23.10 17.99 17.99 989,739 -3.63(-16.79%)
Oct 08, 2008 22.30 23.24 19.65 21.62 1,612,025 -0.99(-4.38%)
Oct 07, 2008 26.64 27.00 22.57 22.61 916,907 -3.39(-13.04%)
Oct 06, 2008 28.03 28.03 22.79 26.00 1,308,902 -2.51(-8.80%)
Oct 03, 2008 29.76 31.97 28.27 28.51 660,909 -1.03(-3.49%)
Oct 02, 2008 34.10 34.93 29.24 29.54 848,441 -4.94(-14.33%)
Oct 01, 2008 35.39 36.26 34.03 34.48 601,875 -1.79(-4.94%)
Sep 30, 2008 35.03 36.44 34.75 36.27 812,364 +1.63(+4.71%)
Sep 29, 2008 38.71 39.52 33.71 34.64 671,414 -5.84(-14.43%)
Sep 26, 2008 41.09 42.00 38.74 40.48 687,688 -1.52(-3.62%)
Sep 25, 2008 41.49 42.59 40.30 42.00 916,565 +0.59(+1.42%)
Sep 24, 2008 41.58 44.63 41.13 41.41 876,020 -0.19(-0.46%)
Sep 23, 2008 42.00 44.65 41.24 41.60 704,615 -1.99(-4.57%)
Sep 22, 2008 42.76 45.00 42.43 43.59 673,018 -0.02(-0.05%)
Sep 19, 2008 44.43 47.09 42.48 43.61 1,289,941 +1.83(+4.38%)
Sep 18, 2008 37.69 42.29 36.03 41.78 1,587,875 +5.19(+14.18%)
Sep 17, 2008 35.52 38.24 34.53 36.59 1,410,074 +1.01(+2.84%)
Sep 16, 2008 32.82 36.11 30.75 35.58 1,360,931 +2.19(+6.56%)
Sep 15, 2008 36.39 36.47 32.85 33.39 871,533 -4.11(-10.96%)
Sep 12, 2008 35.17 37.90 35.17 37.50 1,182,885 +2.18(+6.17%)
Sep 11, 2008 34.95 35.76 33.03 35.32 1,243,799 -0.05(-0.14%)
Sep 10, 2008 34.34 35.84 33.27 35.37 1,450,102 +1.34(+3.94%)
Sep 09, 2008 39.63 39.63 33.12 34.03 2,099,113 -6.10(-15.20%)
Sep 08, 2008 42.88 43.48 39.80 40.13 895,684 -2.18(-5.15%)
Sep 05, 2008 43.47 43.50 40.88 42.31 1,221,534 -0.79(-1.83%)
Sep 04, 2008 43.04 44.20 41.79 43.10 1,062,536 +0.10(+0.23%)
Sep 03, 2008 45.36 46.01 42.53 43.00 896,822 -2.34(-5.16%)
Sep 02, 2008 48.99 48.99 45.08 45.34 1,020,139 -4.30(-8.66%)
Aug 29, 2008 50.47 50.47 48.54 49.64 571,974 +1.20(+2.48%)
Aug 28, 2008 49.94 50.47 47.04 48.44 443,898 -1.61(-3.22%)
Aug 27, 2008 49.82 51.67 48.78 50.05 461,712 +0.83(+1.69%)
Aug 26, 2008 47.86 50.34 47.54 49.22 638,345 +0.84(+1.74%)
Aug 25, 2008 49.13 49.73 47.70 48.38 403,227 -0.41(-0.84%)
Aug 22, 2008 50.52 50.52 47.94 48.79 376,912 -1.80(-3.56%)
Aug 21, 2008 50.01 51.62 49.62 50.59 696,722 +1.04(+2.10%)
Aug 20, 2008 48.00 49.75 47.67 49.55 711,549 +1.91(+4.01%)
Aug 19, 2008 45.93 47.98 44.96 47.64 480,578 +1.45(+3.14%)
Aug 18, 2008 48.07 49.16 45.88 46.19 500,611 -2.39(-4.92%)
Aug 15, 2008 49.69 49.69 47.50 48.58 727,813 -0.93(-1.88%)
Aug 14, 2008 49.34 50.76 48.74 49.51 626,945 -0.74(-1.47%)
Aug 13, 2008 46.26 50.69 46.13 50.25 708,891 +4.12(+8.93%)
Aug 12, 2008 45.62 46.34 45.05 46.13 899,197 +0.22(+0.48%)
Aug 11, 2008 45.73 47.15 45.10 45.91 951,414 -0.31(-0.67%)
Aug 08, 2008 46.76 47.96 44.98 46.22 718,183 -0.37(-0.79%)
Aug 07, 2008 47.25 48.98 46.23 46.59 703,876 -0.55(-1.17%)
Aug 06, 2008 44.87 47.54 44.07 47.14 568,251 +2.25(+5.01%)
Aug 05, 2008 45.55 46.54 44.07 44.89 827,212 -0.61(-1.34%)
Aug 04, 2008 49.24 49.96 45.01 45.50 908,734 -4.51(-9.02%)
Aug 01, 2008 50.62 51.82 49.30 50.01 842,928 -0.33(-0.66%)
Jul 31, 2008 52.50 53.07 50.16 50.34 538,498 -3.43(-6.38%)
Jul 30, 2008 49.84 54.20 49.45 53.77 567,298 +3.64(+7.26%)
Jul 29, 2008 50.13 51.69 49.37 50.13 675,431 -1.27(-2.47%)
Jul 28, 2008 51.08 52.81 50.40 51.40 829,931 -0.45(-0.87%)
Jul 25, 2008 49.45 52.17 49.10 51.85 891,179 +2.40(+4.85%)
Jul 24, 2008 51.77 52.49 46.98 49.45 1,909,261 -1.63(-3.19%)
Jul 23, 2008 53.56 54.22 50.20 51.08 1,427,671 -2.87(-5.32%)
Jul 22, 2008 60.20 60.88 53.70 53.95 1,240,042 -6.08(-10.13%)
Jul 21, 2008 59.76 60.24 57.06 60.03 607,499 +1.80(+3.09%)
Jul 18, 2008 57.87 60.61 57.54 58.23 646,968 +0.73(+1.27%)
Jul 17, 2008 63.56 64.54 56.48 57.50 967,000 -5.25(-8.37%)
Jul 16, 2008 61.69 63.96 60.18 62.75 1,274,973 +1.07(+1.73%)
Jul 15, 2008 63.17 64.02 61.31 61.68 949,548 -2.28(-3.56%)
Jul 14, 2008 64.66 65.43 62.56 63.96 632,910 +0.04(+0.06%)
Jul 11, 2008 66.06 66.15 61.85 63.92 1,076,277 +2.67(+4.36%)
Jul 10, 2008 55.78 62.25 55.46 61.25 1,223,087 +4.07(+7.12%)
Jul 09, 2008 58.91 60.74 57.05 57.18 606,730 -1.28(-2.19%)
Jul 08, 2008 58.53 58.91 55.78 58.46 743,287 -0.88(-1.48%)
Jul 07, 2008 61.20 63.09 58.65 59.34 753,070 -2.24(-3.64%)
Jul 04, 2008 64.93 64.93 60.32 61.58 626,923 +0.00(+0.00%)
Jul 03, 2008 64.93 64.93 60.32 61.58 626,923 -3.17(-4.90%)
Jul 02, 2008 68.76 69.51 64.75 64.75 473,149 -3.93(-5.72%)
Jul 01, 2008 67.51 68.97 66.02 68.68 611,023 +0.59(+0.87%)
Jun 30, 2008 67.68 69.64 67.55 68.09 433,846 +0.54(+0.80%)
Jun 27, 2008 68.27 69.32 67.09 67.55 902,964 +0.48(+0.72%)
Jun 26, 2008 67.45 69.50 65.95 67.07 768,119 -1.08(-1.58%)
Jun 25, 2008 69.36 70.09 66.44 68.15 593,949 -0.53(-0.77%)
Jun 24, 2008 70.81 71.28 68.55 68.68 714,610 -2.74(-3.84%)
Jun 23, 2008 68.88 71.56 68.45 71.42 586,814 +3.13(+4.58%)
Jun 20, 2008 69.50 70.20 67.55 68.29 921,020 -1.35(-1.94%)
Jun 19, 2008 72.73 73.75 69.44 69.64 675,636 -2.77(-3.83%)
Jun 18, 2008 71.93 72.95 70.52 72.41 500,666 +0.61(+0.85%)
Jun 17, 2008 70.01 72.10 69.40 71.80 501,221 +1.58(+2.25%)
Jun 16, 2008 69.02 71.18 68.69 70.22 553,109 +1.61(+2.35%)
Jun 13, 2008 69.30 69.95 67.55 68.61 301,740 +0.01(+0.01%)
Jun 12, 2008 69.47 69.47 67.65 68.60 418,227 -0.70(-1.01%)
Jun 11, 2008 68.34 70.01 67.52 69.30 529,221 +0.92(+1.35%)
Jun 10, 2008 68.65 70.77 67.34 68.38 536,961 -1.48(-2.12%)
Jun 09, 2008 69.38 70.66 68.59 69.86 409,404 +0.89(+1.29%)
Jun 06, 2008 70.39 71.95 68.92 68.97 462,477 -1.29(-1.84%)
Jun 05, 2008 67.13 70.46 67.13 70.26 475,759 +2.87(+4.26%)
Jun 04, 2008 67.99 68.70 66.98 67.39 360,320 -0.51(-0.75%)
Jun 03, 2008 68.85 70.22 67.40 67.90 754,876 -0.18(-0.26%)
Jun 02, 2008 66.29 68.81 66.21 68.08 681,833 +1.12(+1.67%)
May 30, 2008 65.37 67.42 65.14 66.96 774,350 +1.91(+2.94%)
May 29, 2008 66.76 67.19 64.70 65.05 1,127,817 -1.78(-2.66%)
May 28, 2008 66.32 67.27 65.04 66.83 794,892 +0.39(+0.59%)
May 27, 2008 67.49 68.13 65.68 66.44 538,127 -1.26(-1.86%)
May 26, 2008 67.69 68.40 65.02 67.70 1,359,425 +0.00(+0.00%)
May 23, 2008 67.69 68.40 65.02 67.70 1,359,425 -0.18(-0.27%)
May 22, 2008 67.79 69.01 66.51 67.88 2,612,427 +0.04(+0.06%)
May 21, 2008 73.42 73.42 67.53 67.84 1,850,187 -6.70(-8.99%)
May 20, 2008 73.75 76.30 73.75 74.54 393,322 +0.94(+1.28%)
May 19, 2008 72.70 75.88 72.70 73.60 448,004 +0.43(+0.59%)
May 16, 2008 74.88 75.62 72.51 73.17 523,426 -0.96(-1.30%)
May 15, 2008 73.47 74.93 71.77 74.13 310,175 +1.13(+1.55%)
May 14, 2008 74.80 75.89 72.86 73.00 421,473 -1.77(-2.37%)
May 13, 2008 72.44 75.30 71.80 74.77 459,888 +2.52(+3.49%)
May 12, 2008 71.05 72.99 69.60 72.25 408,832 +0.16(+0.22%)
May 09, 2008 73.15 74.75 70.06 72.09 555,712 +0.62(+0.87%)
May 08, 2008 66.72 72.16 66.72 71.47 713,667 +5.54(+8.40%)
May 07, 2008 67.93 68.18 65.58 65.93 511,083 -1.52(-2.25%)
May 06, 2008 63.62 68.16 63.62 67.45 371,249 +3.03(+4.70%)
May 05, 2008 62.80 64.75 62.80 64.42 312,565 +1.83(+2.92%)
May 02, 2008 60.78 63.38 60.66 62.59 395,631 +2.34(+3.88%)
May 01, 2008 63.24 63.24 59.33 60.25 673,255 -3.24(-5.10%)
Apr 30, 2008 64.31 65.91 63.33 63.49 291,528 -0.82(-1.28%)
Apr 29, 2008 67.98 67.98 64.25 64.31 326,963 -3.79(-5.57%)
Apr 28, 2008 68.22 69.91 67.90 68.10 285,842 -0.35(-0.51%)
Apr 25, 2008 66.41 69.60 66.41 68.45 452,097 +2.44(+3.70%)
Apr 24, 2008 67.59 67.59 65.34 66.01 321,887 -1.29(-1.92%)
Apr 23, 2008 69.08 69.11 66.70 67.30 341,155 -1.35(-1.97%)
Apr 22, 2008 69.34 70.34 68.01 68.65 433,624 -1.05(-1.51%)
Apr 21, 2008 68.36 70.10 68.29 69.70 261,126 +1.36(+1.99%)
Apr 18, 2008 67.19 68.37 66.53 68.34 267,007 +1.39(+2.08%)
Apr 17, 2008 67.07 68.00 65.89 66.95 255,375 -0.28(-0.42%)
Apr 16, 2008 67.00 67.32 65.67 67.23 362,523 +0.40(+0.60%)
Apr 15, 2008 65.51 66.98 65.48 66.83 319,212 +1.59(+2.44%)
Apr 14, 2008 64.07 66.40 64.00 65.24 423,159 +1.42(+2.23%)
Apr 11, 2008 65.27 65.75 63.32 63.82 209,858 -1.66(-2.54%)
Apr 10, 2008 65.42 65.75 63.86 65.48 249,125 +0.56(+0.86%)
Apr 09, 2008 64.75 65.62 63.92 64.92 292,148 +0.43(+0.67%)
Apr 08, 2008 63.11 64.97 63.04 64.49 222,918 +0.67(+1.05%)
Apr 07, 2008 64.11 65.21 63.22 63.82 324,739 +0.62(+0.98%)
Apr 04, 2008 62.07 64.20 61.50 63.20 430,845 +1.75(+2.85%)
Apr 03, 2008 61.66 62.51 61.08 61.45 326,611 -0.29(-0.47%)
Apr 02, 2008 59.50 62.86 59.05 61.74 503,134 +2.34(+3.94%)
Apr 01, 2008 59.95 59.95 58.26 59.40 377,350 +0.13(+0.22%)
Mar 31, 2008 59.28 60.54 57.69 59.27 372,477 -0.16(-0.27%)
Mar 28, 2008 58.98 60.90 58.93 59.43 340,353 +0.42(+0.71%)
Mar 27, 2008 59.53 60.20 58.90 59.01 358,282 -0.18(-0.30%)
Mar 26, 2008 56.21 59.72 56.19 59.19 485,933 +3.05(+5.43%)
Mar 25, 2008 55.48 56.85 53.71 56.14 397,866 +1.67(+3.07%)
Mar 24, 2008 52.55 55.55 52.52 54.47 480,748 +1.95(+3.71%)
Mar 21, 2008 56.12 56.12 51.19 52.52 1,190,110 +0.00(+0.00%)
Mar 20, 2008 56.12 56.12 51.19 52.52 1,190,110 -3.27(-5.86%)
Mar 19, 2008 58.40 58.79 55.76 55.79 555,349 -2.79(-4.76%)
Mar 18, 2008 56.34 58.84 55.56 58.58 481,628 +3.29(+5.95%)
Mar 17, 2008 57.57 58.00 54.18 55.29 487,374 -3.97(-6.70%)
Mar 14, 2008 60.81 60.81 58.16 59.26 300,676 -1.15(-1.90%)
Mar 13, 2008 57.77 60.83 57.77 60.41 428,289 +2.34(+4.03%)
Mar 12, 2008 59.25 59.35 57.84 58.07 387,997 -0.85(-1.44%)
Mar 11, 2008 57.73 59.12 56.73 58.92 325,162 +2.53(+4.49%)
Mar 10, 2008 57.52 57.86 55.83 56.39 477,891 -0.94(-1.64%)
Mar 07, 2008 57.18 59.57 57.02 57.33 468,128 -1.96(-3.31%)
Mar 06, 2008 60.75 61.00 58.82 59.29 385,064 -1.14(-1.89%)
Mar 05, 2008 58.89 60.69 58.75 60.43 428,682 +1.83(+3.12%)
Mar 04, 2008 58.93 60.40 57.01 58.60 390,150 -0.72(-1.21%)
Mar 03, 2008 57.83 59.38 56.29 59.32 777,312 +1.57(+2.72%)
Feb 29, 2008 60.30 60.30 57.02 57.75 778,457 -3.78(-6.14%)
Feb 28, 2008 58.97 62.47 58.86 61.53 1,098,446 +2.76(+4.70%)
Feb 27, 2008 57.79 59.00 57.73 58.77 556,689 +0.18(+0.31%)
Feb 26, 2008 56.49 59.55 55.73 58.59 734,381 +2.19(+3.88%)
Feb 25, 2008 54.32 57.00 54.30 56.40 836,887 +1.91(+3.51%)
Feb 22, 2008 54.75 55.00 54.10 54.49 558,089 +0.08(+0.15%)
Feb 21, 2008 55.65 56.41 54.15 54.41 459,489 -0.30(-0.55%)
Feb 20, 2008 53.25 55.33 53.25 54.71 768,610 +1.24(+2.32%)
Feb 19, 2008 53.95 54.37 53.30 53.47 478,142 -0.14(-0.26%)
Feb 18, 2008 53.48 54.07 53.30 53.61 552,974 +0.00(+0.00%)
Feb 15, 2008 53.48 54.07 53.30 53.61 552,974 -0.05(-0.09%)
Feb 14, 2008 54.95 55.00 53.25 53.66 1,793,343 -1.48(-2.68%)
Feb 13, 2008 53.75 55.90 53.75 55.14 410,158 +1.53(+2.85%)
Feb 12, 2008 52.59 54.58 52.33 53.61 607,865 +2.54(+4.97%)
Feb 11, 2008 49.88 51.73 48.94 51.07 534,560 +0.88(+1.75%)
Feb 08, 2008 48.23 50.48 48.02 50.19 204,530 +1.76(+3.63%)
Feb 07, 2008 46.69 48.75 46.14 48.43 272,999 +1.83(+3.93%)
Feb 06, 2008 48.46 48.53 46.50 46.60 168,581 -1.48(-3.08%)
Feb 05, 2008 49.76 50.19 47.89 48.08 341,349 -2.23(-4.43%)
Feb 04, 2008 50.35 51.14 49.83 50.31 165,043 -0.19(-0.38%)
Feb 01, 2008 48.96 50.77 48.77 50.50 241,220 +1.82(+3.74%)
Jan 31, 2008 47.10 49.25 46.76 48.68 385,067 +0.99(+2.08%)
Jan 30, 2008 47.18 48.82 47.18 47.69 275,430 +0.01(+0.02%)
Jan 29, 2008 48.24 48.24 46.37 47.68 362,490 -0.36(-0.75%)
Jan 28, 2008 46.50 48.40 45.51 48.04 298,772 +1.63(+3.51%)
Jan 25, 2008 47.82 48.46 45.97 46.41 176,844 -0.47(-1.00%)
Jan 24, 2008 45.91 48.30 45.91 46.88 363,783 +1.41(+3.10%)
Jan 23, 2008 44.28 45.90 43.11 45.47 665,248 -0.61(-1.32%)
Jan 22, 2008 44.57 47.28 44.11 46.08 354,716 -0.12(-0.26%)
Jan 21, 2008 47.91 48.53 45.54 46.20 434,455 +0.00(+0.00%)
Jan 18, 2008 47.91 48.53 45.54 46.20 434,455 -1.02(-2.16%)
Jan 17, 2008 49.60 50.92 47.14 47.22 365,415 -2.27(-4.59%)
Jan 16, 2008 51.77 52.33 49.11 49.49 373,558 -2.77(-5.30%)
Jan 15, 2008 52.53 52.95 51.80 52.26 266,912 -1.05(-1.97%)
Jan 14, 2008 52.41 53.68 52.41 53.31 273,259 +1.24(+2.38%)
Jan 11, 2008 52.09 52.95 51.65 52.07 232,330 -0.39(-0.74%)
Jan 10, 2008 52.33 53.09 51.73 52.46 354,097 -0.39(-0.74%)
Jan 09, 2008 53.76 54.60 52.32 52.85 343,455 -0.79(-1.47%)
Jan 08, 2008 54.29 55.71 53.64 53.64 330,205 -0.51(-0.94%)
Jan 07, 2008 53.62 54.84 53.02 54.15 471,952 +1.45(+2.75%)
Jan 04, 2008 52.11 53.07 51.42 52.70 531,368 -2.05(-3.74%)
Jan 03, 2008 55.48 56.10 54.64 54.75 196,421 -0.42(-0.76%)
Jan 02, 2008 54.91 55.72 54.21 55.17 192,424 +0.42(+0.77%)
Jan 01, 2008 54.63 55.12 53.91 54.75 146,522 +0.00(+0.00%)
Dec 31, 2007 54.63 55.12 53.91 54.75 146,522 -0.20(-0.36%)
Dec 28, 2007 55.58 55.66 54.70 54.95 233,393 +0.05(+0.09%)
Dec 27, 2007 56.89 56.89 54.84 54.90 374,581 -1.86(-3.28%)
Dec 26, 2007 56.02 57.38 55.93 56.76 194,659 +0.78(+1.39%)
Dec 24, 2007 55.48 56.20 55.19 55.98 63,885 +0.73(+1.32%)
Dec 21, 2007 54.89 55.58 53.56 55.25 540,890 +0.91(+1.67%)
Dec 20, 2007 53.58 54.59 52.77 54.34 387,724 +1.31(+2.47%)
Dec 19, 2007 53.55 53.99 52.75 53.03 307,774 -0.27(-0.51%)
Dec 18, 2007 51.14 53.64 51.08 53.30 476,025 +2.54(+5.00%)
Dec 17, 2007 51.89 52.10 50.76 50.76 290,348 -0.88(-1.70%)
Dec 14, 2007 51.79 52.10 51.14 51.64 299,514 -0.63(-1.21%)
Dec 13, 2007 51.08 52.27 50.85 52.27 238,624 +0.77(+1.50%)
Dec 12, 2007 51.16 52.16 50.76 51.50 308,062 +1.22(+2.43%)
Dec 11, 2007 52.03 52.73 50.19 50.28 266,745 -1.41(-2.73%)
Dec 10, 2007 53.03 53.26 51.52 51.69 323,800 -1.35(-2.55%)
Dec 07, 2007 54.87 54.87 52.63 53.04 222,022 -1.46(-2.68%)
Dec 06, 2007 52.10 54.83 51.78 54.50 345,169 +2.56(+4.93%)
Dec 05, 2007 51.36 52.42 50.86 51.94 335,654 +1.28(+2.53%)
Dec 04, 2007 48.25 50.75 47.47 50.66 534,155 +2.06(+4.24%)
Dec 03, 2007 48.30 49.09 48.10 48.60 175,102 +0.15(+0.31%)
Nov 30, 2007 49.09 49.09 47.84 48.45 287,248 -0.58(-1.18%)
Nov 29, 2007 48.46 49.49 48.45 49.03 201,027 +0.65(+1.34%)
Nov 28, 2007 48.95 49.24 47.74 48.38 472,986 +0.06(+0.12%)
Nov 27, 2007 48.96 49.58 47.16 48.32 428,355 -0.59(-1.21%)
Nov 26, 2007 49.94 50.67 48.71 48.91 310,825 -1.01(-2.02%)
Nov 23, 2007 50.34 50.95 49.18 49.92 95,815 +0.00(+0.00%)
Nov 21, 2007 49.05 51.02 48.81 49.92 305,490 +0.49(+0.99%)
Nov 20, 2007 49.13 49.91 48.05 49.43 254,511 +0.46(+0.94%)
Nov 19, 2007 49.54 49.83 48.77 48.97 236,271 -1.13(-2.26%)
Nov 16, 2007 50.57 50.79 49.41 50.10 324,873 -0.22(-0.44%)
Nov 15, 2007 51.98 51.98 49.36 50.32 355,104 -1.95(-3.73%)
Nov 14, 2007 50.35 52.94 50.35 52.27 502,472 +2.30(+4.60%)
Nov 13, 2007 49.69 50.35 48.50 49.97 382,260 +0.84(+1.71%)
Nov 12, 2007 51.00 51.13 49.03 49.13 369,996 -1.91(-3.74%)
Nov 09, 2007 52.08 52.15 50.33 51.04 453,723 -1.13(-2.17%)
Nov 08, 2007 51.15 53.71 50.96 52.17 540,281 -0.82(-1.55%)
Nov 07, 2007 51.66 53.29 50.88 52.99 1,253,557 +1.22(+2.36%)
Nov 06, 2007 49.03 51.97 48.98 51.77 464,131 +2.81(+5.74%)
Nov 05, 2007 49.48 49.54 47.90 48.96 221,467 -0.98(-1.96%)
Nov 02, 2007 48.97 50.31 48.15 49.94 238,557 +1.26(+2.59%)
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.