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 (%)
Mar 31, 2009 8.750 9.390 8.380 8.880 1,980,533 +0.17(+1.95%)
Mar 30, 2009 9.310 9.390 8.380 8.710 1,009,633 -1.40(-13.85%)
Mar 26, 2009 10.05 10.45 9.890 10.11 1,044,427 +0.25(+2.54%)
Mar 25, 2009 9.570 10.11 9.300 9.860 1,323,983 +0.37(+3.90%)
Mar 24, 2009 9.730 9.800 9.250 9.490 912,674 -0.42(-4.24%)
Mar 23, 2009 9.440 9.910 9.050 9.910 766,903 +1.10(+12.49%)
Mar 20, 2009 9.700 9.700 8.680 8.810 1,189,268 -0.80(-8.32%)
Mar 19, 2009 8.800 9.630 8.755 9.610 1,725,881 +1.05(+12.27%)
Mar 18, 2009 8.260 8.670 7.940 8.560 769,363 -0.12(-1.38%)
Mar 17, 2009 8.400 8.690 7.350 8.680 1,117,407 +0.86(+11.00%)
Mar 16, 2009 8.130 8.350 7.750 7.820 961,807 -0.22(-2.74%)
Mar 13, 2009 8.120 8.240 7.820 8.040 527,838 -0.05(-0.62%)
Mar 12, 2009 7.700 8.230 6.710 8.090 1,824,338 +0.00(+0.00%)
Mar 11, 2009 8.140 8.530 7.890 8.090 935,850 +0.00(+0.00%)
Mar 10, 2009 8.430 8.800 8.040 8.090 942,263 -0.07(-0.86%)
Mar 09, 2009 8.270 8.780 8.125 8.160 888,486 -0.26(-3.09%)
Mar 06, 2009 9.180 9.180 7.910 8.420 1,093,244 -0.58(-6.44%)
Mar 05, 2009 9.560 9.560 8.840 9.000 513,376 -0.78(-7.98%)
Mar 04, 2009 9.090 10.17 9.070 9.780 876,990 +1.05(+12.03%)
Mar 02, 2009 10.22 10.22 8.440 8.730 800,674 -1.91(-17.95%)
Feb 27, 2009 10.33 11.12 10.18 10.64 551,059 +0.04(+0.38%)
Feb 26, 2009 10.84 11.21 10.38 10.60 582,948 -0.03(-0.28%)
Feb 25, 2009 10.50 10.89 9.790 10.63 1,055,684 +0.74(+7.48%)
Feb 24, 2009 9.920 10.24 9.200 9.890 938,680 +0.17(+1.75%)
Feb 23, 2009 10.71 11.02 9.680 9.720 477,646 -0.81(-7.69%)
Feb 20, 2009 11.20 11.40 10.13 10.53 663,265 -0.89(-7.79%)
Feb 19, 2009 11.91 12.05 11.36 11.42 505,588 -0.24(-2.06%)
Feb 18, 2009 13.10 13.10 11.62 11.66 603,922 -1.15(-8.98%)
Feb 17, 2009 13.98 14.01 12.80 12.81 415,738 -1.68(-11.59%)
Feb 13, 2009 14.26 14.80 14.26 14.49 278,421 +0.23(+1.61%)
Feb 12, 2009 13.78 14.36 13.68 14.26 452,737 +0.07(+0.49%)
Feb 11, 2009 15.11 15.35 13.94 14.19 382,892 -0.86(-5.71%)
Feb 10, 2009 15.63 16.23 14.87 15.05 814,036 -0.65(-4.14%)
Feb 09, 2009 15.15 15.98 15.12 15.70 649,604 +0.61(+4.04%)
Feb 06, 2009 14.54 15.42 14.25 15.09 737,843 +0.37(+2.51%)
Feb 05, 2009 14.01 14.82 13.66 14.72 637,129 +0.53(+3.74%)
Feb 04, 2009 13.88 14.46 13.66 14.19 460,506 +0.38(+2.75%)
Feb 03, 2009 13.60 13.93 13.24 13.81 477,355 +0.22(+1.62%)
Feb 02, 2009 13.51 13.77 13.22 13.59 565,794 -0.27(-1.95%)
Jan 30, 2009 13.16 14.52 13.16 13.86 797,798 +0.23(+1.69%)
Jan 29, 2009 14.18 14.36 13.00 13.63 1,531,909 -0.78(-5.41%)
Jan 28, 2009 14.47 14.49 13.64 14.41 928,311 +0.53(+3.82%)
Jan 27, 2009 14.56 14.63 13.71 13.88 519,073 -0.57(-3.94%)
Jan 26, 2009 13.89 15.02 13.50 14.45 506,815 +0.46(+3.29%)
Jan 23, 2009 13.00 14.07 12.63 13.99 1,169,193 +0.61(+4.56%)
Jan 22, 2009 14.24 14.28 13.19 13.38 753,104 -1.33(-9.04%)
Jan 21, 2009 14.14 14.86 13.84 14.71 1,107,387 +0.79(+5.68%)
Jan 20, 2009 15.18 15.31 13.85 13.92 807,282 -1.60(-10.31%)
Jan 16, 2009 15.50 16.15 14.76 15.52 702,346 +0.24(+1.57%)
Jan 15, 2009 15.76 15.76 14.50 15.28 1,133,554 -0.51(-3.23%)
Jan 14, 2009 16.75 17.11 15.67 15.79 950,245 -1.33(-7.77%)
Jan 13, 2009 17.10 17.57 16.58 17.12 472,160 -0.06(-0.35%)
Jan 12, 2009 19.48 19.50 17.00 17.18 696,256 -2.27(-11.67%)
Jan 09, 2009 19.00 20.11 18.55 19.45 616,686 -0.70(-3.47%)
Jan 08, 2009 18.97 20.15 18.27 20.15 697,109 +1.08(+5.66%)
Jan 07, 2009 19.83 20.16 18.75 19.07 597,339 -1.50(-7.29%)
Jan 06, 2009 20.00 21.19 19.86 20.57 840,909 +0.85(+4.31%)
Jan 05, 2009 17.69 20.01 17.55 19.72 828,920 +2.02(+11.41%)
Jan 02, 2009 16.08 17.85 16.08 17.70 386,134 +1.60(+9.94%)
Dec 31, 2008 15.20 16.73 15.19 16.10 519,813 +0.71(+4.61%)
Dec 30, 2008 14.70 15.49 14.33 15.39 665,849 +0.82(+5.63%)
Dec 29, 2008 14.74 15.00 14.16 14.57 511,757 +0.21(+1.46%)
Dec 26, 2008 14.08 14.50 13.93 14.36 348,325 +0.23(+1.63%)
Dec 24, 2008 14.89 14.89 14.11 14.13 158,900 -0.86(-5.74%)
Dec 23, 2008 15.08 15.68 14.62 14.99 408,983 -0.06(-0.40%)
Dec 22, 2008 15.41 16.04 14.58 15.05 663,855 -0.81(-5.11%)
Dec 19, 2008 14.95 15.93 14.87 15.86 962,507 +0.99(+6.66%)
Dec 18, 2008 15.05 15.81 14.45 14.87 1,150,247 -0.42(-2.75%)
Dec 17, 2008 15.99 16.51 15.12 15.29 961,186 -0.87(-5.38%)
Dec 16, 2008 15.22 16.17 15.22 16.16 616,332 +0.48(+3.06%)
Dec 15, 2008 16.31 16.87 15.26 15.68 694,089 -0.15(-0.95%)
Dec 12, 2008 16.00 16.00 15.05 15.83 809,167 -1.03(-6.11%)
Dec 11, 2008 17.53 18.98 16.46 16.86 1,061,131 -0.63(-3.60%)
Dec 10, 2008 14.93 17.59 14.93 17.49 910,261 +2.59(+17.38%)
Dec 09, 2008 14.03 15.85 13.93 14.90 603,421 +0.30(+2.05%)
Dec 08, 2008 13.56 14.89 13.56 14.60 823,601 +1.75(+13.62%)
Dec 05, 2008 13.30 13.58 11.72 12.85 894,356 -0.74(-5.45%)
Dec 04, 2008 16.01 16.99 13.24 13.59 682,739 -2.78(-16.98%)
Dec 03, 2008 15.96 16.63 15.69 16.37 780,230 -0.36(-2.15%)
Dec 02, 2008 18.11 18.47 16.11 16.73 826,515 -0.84(-4.78%)
Dec 01, 2008 19.75 19.75 17.44 17.57 536,679 -3.13(-15.12%)
Nov 28, 2008 21.00 21.00 19.75 20.70 165,946 -0.59(-2.77%)
Nov 26, 2008 17.62 21.31 17.55 21.29 495,321 +3.43(+19.20%)
Nov 25, 2008 18.02 18.38 16.90 17.86 832,726 -0.13(-0.72%)
Nov 24, 2008 14.92 18.43 14.92 17.99 1,005,776 +3.29(+22.38%)
Nov 21, 2008 13.34 14.77 12.10 14.70 1,029,927 +1.88(+14.66%)
Nov 20, 2008 16.09 16.34 12.82 12.82 1,168,393 -3.87(-23.19%)
Nov 19, 2008 18.11 18.55 16.65 16.69 864,800 -1.65(-9.00%)
Nov 18, 2008 17.63 18.90 17.39 18.34 757,331 +0.74(+4.20%)
Nov 17, 2008 17.43 18.25 17.05 17.60 619,143 +0.05(+0.28%)
Nov 14, 2008 18.77 19.32 17.26 17.55 824,926 -1.60(-8.36%)
Nov 13, 2008 18.42 19.23 16.27 19.15 1,281,896 +0.94(+5.16%)
Nov 12, 2008 21.42 21.88 18.18 18.21 707,740 -3.21(-14.99%)
Nov 11, 2008 22.86 23.65 21.30 21.42 673,242 -1.92(-8.23%)
Nov 10, 2008 23.87 24.50 22.86 23.34 632,498 +0.29(+1.26%)
Nov 07, 2008 21.87 23.21 21.30 23.05 511,595 +1.47(+6.81%)
Nov 06, 2008 23.89 24.15 21.18 21.58 896,650 -3.09(-12.53%)
Nov 05, 2008 25.29 27.64 24.38 24.67 1,001,595 -1.61(-6.13%)
Nov 04, 2008 22.18 26.40 21.81 26.28 1,433,171 +5.19(+24.61%)
Nov 03, 2008 21.95 23.22 20.96 21.09 888,814 -2.30(-9.83%)
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%)
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.