Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.410 USD -0.220 (-6.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 62.90 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%)
Dec 03, 2007 47.00 47.50 46.46 47.24 61,100 +0.04(+0.08%)
Nov 30, 2007 48.00 48.00 46.01 47.20 128,195 -0.76(-1.58%)
Nov 29, 2007 47.02 47.96 47.02 47.96 108,451 +0.73(+1.55%)
Nov 28, 2007 46.49 47.98 46.31 47.23 140,500 +1.35(+2.94%)
Nov 27, 2007 46.06 47.45 45.45 45.88 191,981 +0.77(+1.71%)
Nov 26, 2007 45.91 47.23 45.10 45.11 67,100 -0.80(-1.74%)
Nov 23, 2007 45.88 46.15 43.80 45.91 30,300 +1.10(+2.45%)
Nov 21, 2007 46.27 46.30 43.90 44.81 91,352 -1.64(-3.53%)
Nov 20, 2007 42.95 46.70 42.95 46.45 150,500 +3.65(+8.53%)
Nov 19, 2007 42.23 42.96 41.50 42.80 109,823 +0.20(+0.47%)
Nov 16, 2007 41.71 43.00 41.71 42.60 82,150 -0.10(-0.23%)
Nov 15, 2007 43.20 43.20 42.10 42.70 58,500 -0.79(-1.82%)
Nov 14, 2007 44.30 44.50 42.95 43.49 71,300 -0.81(-1.83%)
Nov 13, 2007 41.07 44.64 41.07 44.30 92,500 +2.92(+7.06%)
Nov 12, 2007 42.60 43.60 41.25 41.38 86,300 -1.90(-4.39%)
Nov 09, 2007 44.15 44.24 41.00 43.28 88,800 -1.02(-2.30%)
Nov 08, 2007 44.95 45.74 43.69 44.30 85,300 -1.15(-2.53%)
Nov 07, 2007 47.81 47.81 44.80 45.45 86,600 -1.52(-3.24%)
Nov 06, 2007 46.06 48.92 46.00 46.97 139,600 +3.31(+7.58%)
Nov 05, 2007 42.05 43.98 42.00 43.66 45,800 +1.26(+2.97%)
Nov 02, 2007 42.02 43.01 41.50 42.40 32,400 +0.69(+1.65%)
Nov 01, 2007 43.55 43.55 41.50 41.71 72,100 -2.51(-5.68%)
Oct 31, 2007 42.84 44.22 42.81 44.22 28,600 +1.47(+3.44%)
Oct 30, 2007 43.28 43.99 42.50 42.75 32,600 -0.59(-1.36%)
Oct 29, 2007 44.25 44.25 43.20 43.34 14,600 -0.66(-1.50%)
Oct 26, 2007 42.85 44.40 42.50 44.00 54,800 +1.86(+4.41%)
Oct 25, 2007 41.11 43.15 41.11 42.14 27,500 +1.01(+2.46%)
Oct 24, 2007 42.45 42.45 40.65 41.13 71,300 -1.60(-3.74%)
Oct 23, 2007 42.85 43.68 41.55 42.73 65,000 -0.18(-0.42%)
Oct 22, 2007 41.55 42.96 40.75 42.91 35,400 +0.71(+1.68%)
Oct 19, 2007 43.12 43.12 41.40 42.20 70,200 -0.96(-2.22%)
Oct 18, 2007 42.65 43.20 41.66 43.16 29,100 +0.25(+0.58%)
Oct 17, 2007 43.60 43.99 41.95 42.91 33,500 -0.32(-0.74%)
Oct 16, 2007 43.33 43.46 42.75 43.23 29,100 -0.13(-0.30%)
Oct 15, 2007 43.40 44.44 42.36 43.36 41,000 +0.07(+0.16%)
Oct 12, 2007 42.39 43.65 42.00 43.29 53,600 +0.89(+2.10%)
Oct 11, 2007 45.85 45.96 42.00 42.40 115,100 -3.15(-6.92%)
Oct 10, 2007 46.18 46.18 45.21 45.55 83,900 -0.12(-0.26%)
Oct 09, 2007 44.72 46.05 44.26 45.67 78,400 +1.17(+2.63%)
Oct 08, 2007 44.90 45.49 43.62 44.50 62,600 -0.78(-1.72%)
Oct 05, 2007 42.91 46.13 42.10 45.28 95,900 +2.53(+5.92%)
Oct 04, 2007 42.90 43.49 41.85 42.75 67,900 +0.65(+1.54%)
Oct 03, 2007 38.56 42.99 38.56 42.10 402,700 +4.10(+10.79%)
Oct 02, 2007 36.95 38.17 36.75 38.00 50,000 +1.25(+3.40%)
Oct 01, 2007 36.25 37.25 36.00 36.75 51,900 +0.55(+1.52%)
Sep 28, 2007 36.55 36.98 36.00 36.20 40,500 -0.58(-1.58%)
Sep 27, 2007 36.98 37.73 36.00 36.78 52,200 -0.19(-0.51%)
Sep 26, 2007 36.87 37.75 36.00 36.97 23,600 +0.26(+0.71%)
Sep 25, 2007 36.62 37.43 36.35 36.71 27,600 -0.30(-0.81%)
Sep 24, 2007 37.65 38.50 37.00 37.01 39,700 -1.44(-3.75%)
Sep 21, 2007 37.70 38.87 37.30 38.45 73,700 +1.10(+2.95%)
Sep 20, 2007 37.50 37.95 36.95 37.35 28,400 -0.69(-1.81%)
Sep 19, 2007 37.40 39.09 37.40 38.04 76,400 -0.48(-1.25%)
Sep 18, 2007 35.90 38.52 35.00 38.52 98,100 +2.54(+7.06%)
Sep 17, 2007 37.85 37.85 35.60 35.98 94,700 -1.77(-4.69%)
Sep 14, 2007 38.65 38.65 37.15 37.75 81,900 -1.28(-3.28%)
Sep 13, 2007 38.60 39.75 38.02 39.03 79,100 +0.53(+1.38%)
Sep 12, 2007 38.49 39.00 37.80 38.50 61,800 +0.01(+0.03%)
Sep 11, 2007 39.37 39.38 37.58 38.49 68,400 -0.45(-1.16%)
Sep 10, 2007 37.80 39.40 37.32 38.94 79,900 +0.94(+2.47%)
Sep 07, 2007 39.00 39.00 37.46 38.00 69,800 -1.12(-2.86%)
Sep 06, 2007 38.90 39.90 38.90 39.12 56,100 +0.37(+0.95%)
Sep 05, 2007 38.90 39.60 37.71 38.75 61,500 -0.37(-0.95%)
Sep 04, 2007 36.74 39.49 35.96 39.12 108,900 +2.52(+6.89%)
Aug 31, 2007 37.60 37.89 36.60 36.60 49,400 -0.75(-2.01%)
Aug 30, 2007 36.82 37.84 36.75 37.35 40,000 +0.10(+0.27%)
Aug 29, 2007 36.00 37.50 35.60 37.25 45,100 +1.45(+4.05%)
Aug 28, 2007 36.20 36.20 35.26 35.80 70,900 -0.67(-1.84%)
Aug 27, 2007 36.10 36.71 35.75 36.47 34,400 -0.08(-0.22%)
Aug 24, 2007 35.30 36.82 35.18 36.55 82,300 +1.27(+3.60%)
Aug 23, 2007 36.99 36.99 35.01 35.28 95,500 -1.20(-3.29%)
Aug 22, 2007 37.27 37.75 36.12 36.48 96,600 -0.53(-1.43%)
Aug 21, 2007 37.60 37.92 36.00 37.01 48,200 -1.34(-3.49%)
Aug 20, 2007 38.23 38.50 36.11 38.35 49,900 +0.35(+0.92%)
Aug 17, 2007 39.84 39.84 36.06 38.00 109,800 +1.05(+2.84%)
Aug 16, 2007 35.95 37.00 32.91 36.95 152,600 +1.00(+2.78%)
Aug 15, 2007 37.15 38.39 35.79 35.95 105,100 -1.20(-3.23%)
Aug 14, 2007 38.20 38.32 36.71 37.15 70,100 -0.87(-2.29%)
Aug 13, 2007 39.75 40.55 37.81 38.02 113,600 -1.23(-3.13%)
Aug 10, 2007 38.05 39.25 36.70 39.25 129,400 +0.75(+1.95%)
Aug 09, 2007 39.25 41.50 38.50 38.50 163,900 -1.70(-4.23%)
Aug 08, 2007 39.95 41.26 39.60 40.20 419,300 +0.29(+0.73%)
Aug 07, 2007 37.70 39.91 37.70 39.91 182,600 +2.16(+5.72%)
Aug 06, 2007 37.00 38.84 35.05 37.75 124,300 +1.22(+3.34%)
Aug 03, 2007 37.03 37.61 36.50 36.53 134,100 -0.96(-2.56%)
Aug 02, 2007 37.50 38.00 35.96 37.49 117,800 +0.49(+1.32%)
Aug 01, 2007 35.00 38.10 34.20 37.00 226,600 +1.84(+5.23%)
Jul 31, 2007 34.33 35.25 33.85 35.16 100,800 +1.10(+3.23%)
Jul 30, 2007 32.65 34.39 32.25 34.06 119,400 +1.90(+5.91%)
Jul 27, 2007 33.01 36.00 32.03 32.16 176,400 -0.69(-2.10%)
Jul 26, 2007 33.90 33.90 31.93 32.85 169,200 -1.27(-3.72%)
Jul 25, 2007 32.25 35.57 32.15 34.12 232,500 +2.07(+6.46%)
Jul 24, 2007 35.05 35.05 31.75 32.05 216,300 -3.28(-9.28%)
Jul 23, 2007 35.41 36.39 34.97 35.33 74,200 -0.18(-0.51%)
Jul 20, 2007 36.90 36.93 35.20 35.51 111,400 -1.47(-3.98%)
Jul 19, 2007 37.65 37.65 36.16 36.98 49,900 -0.44(-1.18%)
Jul 18, 2007 36.80 37.45 36.28 37.42 103,200 +0.44(+1.19%)
Jul 17, 2007 36.34 37.36 36.34 36.98 80,300 +0.74(+2.04%)
Jul 16, 2007 37.04 37.34 35.88 36.24 110,400 -0.76(-2.05%)
Jul 13, 2007 37.60 37.73 36.90 37.00 66,800 +0.06(+0.16%)
Jul 12, 2007 36.75 37.27 36.20 36.94 86,000 +0.52(+1.43%)
Jul 11, 2007 36.15 37.11 36.15 36.42 65,000 +0.27(+0.75%)
Jul 10, 2007 36.46 37.00 35.90 36.15 50,500 -0.54(-1.47%)
Jul 09, 2007 37.10 37.90 36.10 36.69 40,000 -0.29(-0.78%)
Jul 06, 2007 37.40 37.40 36.82 36.98 38,800 -0.19(-0.51%)
Jul 05, 2007 37.95 38.00 37.01 37.17 64,800 +0.01(+0.03%)
Jul 03, 2007 37.10 37.78 37.10 37.16 54,100 +0.06(+0.16%)
Jul 02, 2007 36.29 38.09 36.29 37.10 354,800 +0.81(+2.23%)
Jun 29, 2007 35.50 37.24 34.81 36.29 200,300 +0.98(+2.78%)
Jun 28, 2007 35.84 36.48 35.05 35.31 108,900 +0.16(+0.46%)
Jun 27, 2007 35.06 35.49 34.76 35.15 106,900 -0.15(-0.42%)
Jun 26, 2007 35.34 35.89 34.60 35.30 81,200 +0.00(+0.00%)
Jun 25, 2007 36.50 36.50 35.14 35.30 117,600 -1.27(-3.47%)
Jun 22, 2007 36.34 36.60 35.02 36.57 625,000 +0.10(+0.27%)
Jun 21, 2007 37.15 39.00 36.47 36.47 158,100 -0.93(-2.49%)
Jun 20, 2007 38.95 39.14 36.44 37.40 44,900 -1.50(-3.86%)
Jun 19, 2007 39.50 39.50 38.50 38.90 50,000 -0.10(-0.26%)
Jun 18, 2007 39.85 39.95 39.00 39.00 58,400 -0.35(-0.89%)
Jun 15, 2007 39.75 39.75 38.65 39.35 94,200 +0.40(+1.03%)
Jun 14, 2007 37.75 39.12 37.04 38.95 126,700 +2.00(+5.41%)
Jun 13, 2007 34.85 37.19 34.60 36.95 171,600 +2.55(+7.41%)
Jun 12, 2007 32.96 35.50 32.96 34.40 142,800 +1.50(+4.56%)
Jun 11, 2007 32.98 33.35 32.50 32.90 55,000 -0.03(-0.09%)
Jun 08, 2007 33.00 33.36 32.36 32.93 55,100 +0.01(+0.03%)
Jun 07, 2007 33.79 34.40 32.70 32.92 68,500 -0.86(-2.55%)
Jun 06, 2007 34.44 34.50 33.25 33.78 56,400 -0.66(-1.92%)
Jun 05, 2007 35.00 35.22 34.00 34.44 55,500 -0.10(-0.29%)
Jun 04, 2007 34.30 34.73 33.90 34.54 48,600 +0.46(+1.35%)
Jun 01, 2007 33.98 34.76 33.90 34.08 72,400 +0.10(+0.29%)
May 31, 2007 34.01 35.49 32.91 33.98 83,500 +0.86(+2.60%)
May 30, 2007 32.70 33.14 32.20 33.12 58,900 +0.58(+1.78%)
May 29, 2007 33.20 33.70 32.26 32.54 79,700 -0.19(-0.58%)
May 25, 2007 33.30 33.50 32.25 32.73 58,800 -0.29(-0.88%)
May 24, 2007 34.60 34.60 32.65 33.02 99,000 -1.00(-2.94%)
May 23, 2007 34.50 34.55 33.80 34.02 49,200 -0.21(-0.61%)
May 22, 2007 35.10 35.10 34.00 34.23 47,800 -0.37(-1.07%)
May 21, 2007 35.00 35.12 34.44 34.60 80,900 -0.15(-0.43%)
May 18, 2007 35.05 35.09 34.15 34.75 109,200 -0.05(-0.14%)
May 17, 2007 34.45 35.17 34.25 34.80 197,900 +0.35(+1.02%)
May 16, 2007 35.50 35.50 34.02 34.45 91,000 -1.25(-3.50%)
May 15, 2007 36.65 36.77 35.28 35.70 125,000 -0.50(-1.38%)
May 14, 2007 35.45 36.49 34.50 36.20 197,700 +1.30(+3.72%)
May 11, 2007 34.96 35.35 34.50 34.90 142,100 -0.09(-0.26%)
May 10, 2007 34.00 35.00 33.60 34.99 162,600 +1.34(+3.98%)
May 09, 2007 31.45 33.65 30.97 33.65 173,200 +2.20(+7.00%)
May 08, 2007 30.90 31.80 30.60 31.45 178,700 +1.51(+5.04%)
May 07, 2007 29.30 31.05 29.20 29.94 268,500 +0.47(+1.59%)
May 04, 2007 30.15 30.25 29.20 29.47 43,100 -0.51(-1.70%)
May 03, 2007 30.50 30.70 29.88 29.98 87,800 -0.02(-0.07%)
May 02, 2007 29.70 30.84 29.70 30.00 106,600 +0.30(+1.01%)
May 01, 2007 30.00 30.86 29.47 29.70 93,000 +0.22(+0.75%)
Apr 30, 2007 30.85 30.85 29.19 29.48 37,900 -1.07(-3.50%)
Apr 27, 2007 29.91 30.80 29.71 30.55 40,700 +0.61(+2.04%)
Apr 26, 2007 30.72 30.72 29.73 29.94 46,100 -0.76(-2.48%)
Apr 25, 2007 28.45 30.85 28.45 30.70 114,200 +2.85(+10.23%)
Apr 24, 2007 28.10 28.30 27.81 27.85 79,400 -0.11(-0.39%)
Apr 23, 2007 27.35 28.10 27.35 27.96 26,300 +0.66(+2.42%)
Apr 20, 2007 27.50 27.60 27.19 27.30 22,400 +0.00(+0.00%)
Apr 19, 2007 27.80 27.80 27.11 27.30 16,800 -0.55(-1.97%)
Apr 18, 2007 27.50 28.40 26.75 27.85 116,400 -0.20(-0.71%)
Apr 17, 2007 29.15 29.45 27.69 28.05 47,000 -1.25(-4.27%)
Apr 16, 2007 28.00 29.34 27.50 29.30 34,700 +1.15(+4.09%)
Apr 13, 2007 28.16 28.28 28.07 28.15 31,700 +0.00(+0.00%)
Apr 12, 2007 28.40 28.40 28.15 28.15 42,800 -0.29(-1.02%)
Apr 11, 2007 28.70 28.94 28.43 28.44 130,400 -0.44(-1.52%)
Apr 10, 2007 28.70 28.89 28.17 28.88 57,200 +0.03(+0.10%)
Apr 09, 2007 29.09 29.69 28.78 28.85 47,800 +0.00(+0.00%)
Apr 05, 2007 29.00 30.00 28.00 28.85 175,100 -0.15(-0.52%)
Apr 04, 2007 27.00 29.00 27.00 29.00 600,800 +7.62(+35.64%)
Apr 03, 2007 21.32 21.55 21.20 21.38 42,400 -0.10(-0.47%)
Apr 02, 2007 21.70 21.73 21.35 21.48 29,200 -0.47(-2.14%)
Mar 30, 2007 21.50 21.95 21.25 21.95 47,900 +0.42(+1.95%)
Mar 29, 2007 21.50 21.60 21.50 21.53 14,000 +0.13(+0.61%)
Mar 28, 2007 21.55 21.60 21.24 21.40 21,600 +0.00(+0.00%)
Mar 27, 2007 21.75 21.75 21.15 21.40 27,100 -0.15(-0.70%)
Mar 26, 2007 21.90 21.90 21.43 21.55 105,400 +0.10(+0.47%)
Mar 23, 2007 21.00 21.45 20.81 21.45 28,900 +0.65(+3.13%)
Mar 22, 2007 20.12 21.34 20.10 20.80 59,900 +0.80(+4.00%)
Mar 21, 2007 20.00 20.29 19.86 20.00 20,800 +0.01(+0.05%)
Mar 20, 2007 20.00 20.03 19.90 19.99 18,600 -0.04(-0.20%)
Mar 19, 2007 20.01 20.12 19.90 20.03 14,900 +0.03(+0.15%)
Mar 16, 2007 20.25 20.80 19.94 20.00 49,000 +0.11(+0.55%)
Mar 15, 2007 19.84 20.00 19.84 19.89 12,300 +0.15(+0.76%)
Mar 14, 2007 19.80 19.84 19.66 19.74 16,500 +0.00(+0.00%)
Mar 13, 2007 19.90 19.95 19.69 19.74 9,400 -0.16(-0.80%)
Mar 12, 2007 19.92 19.94 19.81 19.90 28,200 -0.04(-0.20%)
Mar 09, 2007 19.91 20.00 19.91 19.94 10,500 -0.02(-0.10%)
Mar 08, 2007 20.00 20.03 19.95 19.96 33,800 -0.05(-0.25%)
Mar 07, 2007 20.24 20.50 19.90 20.01 21,000 -0.14(-0.69%)
Mar 06, 2007 20.50 20.65 19.90 20.15 59,100 -0.19(-0.93%)
Mar 05, 2007 20.76 21.04 20.10 20.34 79,100 -0.35(-1.69%)
Mar 02, 2007 21.30 21.69 20.65 20.69 75,600 -0.59(-2.77%)
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.
 
bottom clear