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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 30, 2007 100.41 101.17 97.09 98.31 76,059 -0.98(-0.99%)
Nov 29, 2007 96.30 100.74 96.30 99.29 75,733 +1.82(+1.87%)
Nov 28, 2007 98.12 98.59 96.57 97.47 88,056 +0.90(+0.93%)
Nov 27, 2007 96.14 98.91 96.14 96.57 69,157 +1.01(+1.05%)
Nov 26, 2007 95.84 100.41 95.32 95.56 132,987 -0.82(-0.85%)
Nov 23, 2007 93.28 96.95 93.14 96.38 66,314 +4.44(+4.83%)
Nov 21, 2007 91.72 95.13 91.64 91.94 81,039 -1.74(-1.86%)
Nov 20, 2007 93.68 95.37 92.54 93.68 169,268 +0.27(+0.29%)
Nov 19, 2007 94.34 95.56 92.73 93.41 106,656 -0.52(-0.55%)
Nov 16, 2007 95.05 96.00 93.52 93.93 106,265 -0.08(-0.09%)
Nov 15, 2007 92.19 95.89 91.56 94.01 93,633 -0.37(-0.39%)
Nov 14, 2007 96.00 96.57 94.38 94.38 151,723 -0.80(-0.84%)
Nov 13, 2007 92.79 95.96 92.79 95.18 120,947 +1.74(+1.87%)
Nov 12, 2007 95.54 95.93 92.59 93.44 162,574 -1.78(-1.87%)
Nov 09, 2007 97.29 97.29 93.66 95.22 83,945 -1.39(-1.44%)
Nov 08, 2007 97.32 98.71 94.99 96.61 104,532 +0.07(+0.07%)
Nov 07, 2007 96.75 98.69 96.50 96.54 89,888 -1.39(-1.42%)
Nov 06, 2007 96.31 100.36 96.31 97.93 198,144 +3.32(+3.51%)
Nov 05, 2007 94.64 98.15 93.03 94.61 271,766 +4.77(+5.30%)
Nov 02, 2007 92.35 92.69 88.32 89.84 154,954 -2.12(-2.31%)
Nov 01, 2007 94.02 94.02 91.70 91.97 76,449 -2.79(-2.95%)
Oct 31, 2007 95.11 95.82 94.36 94.76 109,129 +0.23(+0.24%)
Oct 30, 2007 95.71 96.00 94.17 94.53 53,095 -1.06(-1.11%)
Oct 29, 2007 95.29 95.66 93.28 95.59 60,072 +0.39(+0.41%)
Oct 26, 2007 93.33 95.29 92.53 95.20 55,225 +2.25(+2.42%)
Oct 25, 2007 92.94 93.53 91.04 92.95 66,167 -0.11(-0.12%)
Oct 24, 2007 93.41 94.19 91.23 93.06 76,963 -0.14(-0.15%)
Oct 23, 2007 91.30 93.19 90.21 93.19 108,027 +1.17(+1.27%)
Oct 22, 2007 92.15 93.62 91.23 92.02 122,715 -2.78(-2.93%)
Oct 19, 2007 98.14 98.25 94.62 94.80 90,108 -3.61(-3.67%)
Oct 18, 2007 96.43 98.54 95.32 98.41 95,690 -0.83(-0.84%)
Oct 17, 2007 100.42 100.86 98.48 99.24 71,455 -0.45(-0.45%)
Oct 16, 2007 100.14 100.42 98.84 99.69 57,281 -0.37(-0.37%)
Oct 15, 2007 98.67 100.41 97.77 100.06 116,106 +1.80(+1.83%)
Oct 12, 2007 96.35 98.79 96.27 98.26 54,270 +1.42(+1.46%)
Oct 11, 2007 95.97 98.72 95.77 96.84 112,654 +1.13(+1.18%)
Oct 10, 2007 97.67 97.67 95.40 95.71 77,918 -2.08(-2.13%)
Oct 09, 2007 97.42 98.65 97.42 97.80 63,744 +0.53(+0.55%)
Oct 08, 2007 96.34 97.71 96.14 97.27 56,327 +0.93(+0.96%)
Oct 05, 2007 98.75 99.27 96.30 96.34 88,272 -1.05(-1.08%)
Oct 04, 2007 97.93 98.35 96.56 97.39 47,220 -0.78(-0.79%)
Oct 03, 2007 97.84 98.72 96.82 98.16 49,056 +0.98(+1.01%)
Oct 02, 2007 99.09 99.27 95.93 97.18 97,966 -1.91(-1.92%)
Oct 01, 2007 95.88 99.69 95.88 99.09 80,782 +3.21(+3.35%)
Sep 28, 2007 99.95 99.95 95.81 95.88 81,443 -3.32(-3.35%)
Sep 27, 2007 96.72 99.85 96.37 99.20 58,677 +3.36(+3.51%)
Sep 26, 2007 100.04 100.08 95.84 95.84 97,819 -4.09(-4.09%)
Sep 25, 2007 100.07 100.47 98.30 99.92 128,884 +1.20(+1.21%)
Sep 24, 2007 97.52 98.98 96.46 98.72 111,112 +1.62(+1.67%)
Sep 21, 2007 94.90 98.95 94.90 97.10 106,338 +2.25(+2.37%)
Sep 20, 2007 97.16 97.35 94.66 94.86 63,671 -2.91(-2.98%)
Sep 19, 2007 97.36 98.01 96.99 97.77 76,522 +1.10(+1.14%)
Sep 18, 2007 92.12 97.63 91.95 96.67 87,024 +4.63(+5.03%)
Sep 17, 2007 91.16 93.14 90.91 92.04 47,808 +0.56(+0.61%)
Sep 14, 2007 91.03 92.92 90.89 91.48 58,163 -0.74(-0.80%)
Sep 13, 2007 89.46 92.92 89.45 92.21 79,607 +2.67(+2.98%)
Sep 12, 2007 90.78 91.68 88.85 89.54 83,279 -1.21(-1.34%)
Sep 11, 2007 88.03 90.87 87.77 90.76 96,204 +3.19(+3.64%)
Sep 10, 2007 88.77 90.54 86.81 87.57 96,424 -1.20(-1.35%)
Sep 07, 2007 88.58 89.83 87.84 88.77 96,718 -0.22(-0.24%)
Sep 06, 2007 90.23 91.87 88.51 88.99 71,528 -1.24(-1.37%)
Sep 05, 2007 90.81 90.81 88.62 90.23 72,263 -0.59(-0.64%)
Sep 04, 2007 92.32 92.74 90.24 90.81 97,158 -1.88(-2.03%)
Aug 31, 2007 92.12 93.14 90.65 92.69 80,488 +1.59(+1.75%)
Aug 30, 2007 92.59 92.58 90.32 91.10 55,005 -1.50(-1.62%)
Aug 29, 2007 92.04 93.18 91.30 92.59 64,038 +1.70(+1.87%)
Aug 28, 2007 93.86 94.15 90.32 90.89 57,795 -2.55(-2.73%)
Aug 27, 2007 94.01 95.15 92.96 93.44 60,439 -0.41(-0.44%)
Aug 24, 2007 93.68 94.62 93.14 93.85 76,082 +0.16(+0.17%)
Aug 23, 2007 95.79 96.28 93.56 93.68 66,902 -1.57(-1.64%)
Aug 22, 2007 93.40 95.30 92.94 95.25 71,896 +2.63(+2.84%)
Aug 21, 2007 92.50 94.09 91.57 92.62 52,067 +0.12(+0.13%)
Aug 20, 2007 92.77 93.51 90.48 92.50 63,450 -0.37(-0.40%)
Aug 17, 2007 88.51 93.00 87.79 92.87 139,165 +6.39(+7.38%)
Aug 16, 2007 89.53 89.57 82.72 86.48 221,490 -3.91(-4.32%)
Aug 15, 2007 89.87 92.47 88.81 90.39 135,126 -0.01(-0.02%)
Aug 14, 2007 94.50 95.88 90.08 90.40 120,952 -6.10(-6.32%)
Aug 13, 2007 91.23 97.35 91.37 96.50 137,256 +5.27(+5.78%)
Aug 10, 2007 88.51 91.64 86.81 91.23 111,112 +2.21(+2.48%)
Aug 09, 2007 88.51 89.68 86.48 89.03 176,913 +0.38(+0.43%)
Aug 08, 2007 93.28 94.26 87.26 88.65 183,449 -3.95(-4.26%)
Aug 07, 2007 95.32 95.58 91.67 92.59 126,167 -2.45(-2.58%)
Aug 06, 2007 95.73 96.80 86.47 95.05 445,624 -2.04(-2.10%)
Aug 03, 2007 99.01 100.00 96.75 97.09 185,652 -2.91(-2.91%)
Aug 02, 2007 97.56 100.04 96.48 100.00 133,290 +3.32(+3.44%)
Aug 01, 2007 99.19 99.32 94.51 96.68 114,710 -2.30(-2.32%)
Jul 31, 2007 97.96 101.54 98.59 98.98 110,451 +1.02(+1.04%)
Jul 30, 2007 97.89 99.95 96.45 97.96 130,426 +0.35(+0.36%)
Jul 27, 2007 99.36 99.74 96.88 97.61 64,111 -1.51(-1.52%)
Jul 26, 2007 99.72 100.71 98.18 99.12 107,146 -1.74(-1.73%)
Jul 25, 2007 100.53 102.51 99.01 100.86 176,398 +2.51(+2.55%)
Jul 24, 2007 100.34 100.98 98.07 98.35 123,963 -2.40(-2.38%)
Jul 23, 2007 100.74 100.77 100.03 100.75 65,800 +0.30(+0.30%)
Jul 20, 2007 101.17 102.11 99.97 100.45 68,738 -1.33(-1.31%)
Jul 19, 2007 100.42 102.41 100.42 101.79 76,229 +1.73(+1.73%)
Jul 18, 2007 98.18 100.08 98.06 100.06 87,979 +1.72(+1.74%)
Jul 17, 2007 96.52 99.08 96.48 98.34 80,268 +1.14(+1.18%)
Jul 16, 2007 100.77 100.77 96.96 97.20 93,487 -3.57(-3.54%)
Jul 13, 2007 100.63 101.11 100.30 100.77 51,113 +0.07(+0.07%)
Jul 12, 2007 101.23 102.18 100.55 100.70 90,769 +0.15(+0.15%)
Jul 11, 2007 99.73 100.57 99.46 100.55 81,957 +1.18(+1.19%)
Jul 10, 2007 99.33 100.08 97.39 99.36 99,362 -0.01(-0.01%)
Jul 09, 2007 98.50 100.56 98.50 99.38 110,010 +0.97(+0.98%)
Jul 06, 2007 99.40 99.73 97.09 98.41 139,018 -0.83(-0.84%)
Jul 05, 2007 98.04 100.04 97.96 99.24 157,084 +1.43(+1.46%)
Jul 03, 2007 96.35 98.04 96.35 97.81 32,312 +1.38(+1.43%)
Jul 02, 2007 95.45 96.50 95.13 96.43 109,790 +1.24(+1.30%)
Jun 29, 2007 95.13 95.45 94.60 95.20 63,597 +0.08(+0.09%)
Jun 28, 2007 94.36 95.29 94.36 95.11 49,056 +1.25(+1.33%)
Jun 27, 2007 92.12 93.86 91.11 93.86 50,892 +0.91(+0.98%)
Jun 26, 2007 94.84 94.84 92.61 92.95 67,342 -2.03(-2.14%)
Jun 25, 2007 94.50 95.59 93.63 94.98 64,038 +0.14(+0.14%)
Jun 22, 2007 95.52 95.73 92.65 94.84 107,146 -1.20(-1.25%)
Jun 21, 2007 94.23 96.14 94.23 96.04 76,596 +2.46(+2.63%)
Jun 20, 2007 95.59 96.19 93.48 93.58 79,533 -1.74(-1.83%)
Jun 19, 2007 95.89 96.18 94.98 95.32 81,443 +0.07(+0.07%)
Jun 18, 2007 93.22 96.61 93.22 95.25 155,248 +2.83(+3.06%)
Jun 15, 2007 90.55 92.42 90.48 92.42 94,882 +2.03(+2.24%)
Jun 14, 2007 88.51 90.39 88.51 90.39 90,476 +2.25(+2.55%)
Jun 13, 2007 87.46 88.37 87.46 88.14 75,421 +1.02(+1.17%)
Jun 12, 2007 87.15 88.16 86.89 87.12 114,270 +0.00(+0.00%)
Jun 11, 2007 86.45 87.42 86.14 87.12 105,273 +0.69(+0.80%)
Jun 08, 2007 84.49 86.47 84.47 86.43 99,141 +1.33(+1.57%)
Jun 07, 2007 86.74 86.74 84.55 85.09 123,009 -1.65(-1.90%)
Jun 06, 2007 87.84 88.16 85.60 86.74 103,621 -1.29(-1.47%)
Jun 05, 2007 87.88 88.36 87.62 88.03 54,711 +0.22(+0.25%)
Jun 04, 2007 87.22 88.01 87.22 87.82 86,877 +0.35(+0.40%)
Jun 01, 2007 87.53 88.07 87.23 87.46 85,702 -0.07(-0.08%)
May 31, 2007 87.57 88.10 86.81 87.53 100,904 +0.25(+0.28%)
May 30, 2007 87.15 87.83 85.87 87.28 134,318 -0.30(-0.34%)
May 29, 2007 87.15 87.60 86.54 87.58 71,161 +0.97(+1.12%)
May 25, 2007 85.95 88.14 85.94 86.62 83,132 +0.76(+0.89%)
May 24, 2007 87.28 89.60 85.51 85.85 116,620 -1.38(-1.58%)
May 23, 2007 88.48 89.35 87.20 87.23 162,665 -0.26(-0.30%)
May 22, 2007 83.85 91.71 84.45 87.49 473,667 +7.15(+8.90%)
May 21, 2007 80.53 80.87 80.15 80.34 74,907 -0.19(-0.24%)
May 18, 2007 81.02 81.20 80.34 80.53 56,547 +0.19(+0.24%)
May 17, 2007 78.77 80.63 78.43 80.34 44,944 +1.36(+1.72%)
May 16, 2007 78.57 79.15 78.43 78.98 54,491 +0.78(+0.99%)
May 15, 2007 79.70 80.48 77.97 78.20 99,876 -1.33(-1.68%)
May 14, 2007 79.18 80.27 79.18 79.54 59,925 +0.84(+1.07%)
May 11, 2007 77.82 79.52 77.82 78.69 42,520 +0.84(+1.08%)
May 10, 2007 79.26 79.60 77.62 77.85 37,453 -1.32(-1.67%)
May 09, 2007 78.30 79.36 78.30 79.17 37,967 +0.15(+0.19%)
May 08, 2007 78.98 79.25 78.16 79.02 35,030 +0.07(+0.09%)
May 07, 2007 77.00 79.02 77.00 78.95 65,580 +1.74(+2.26%)
May 04, 2007 77.17 78.09 76.83 77.21 42,373 -0.01(-0.02%)
May 03, 2007 77.00 78.15 77.00 77.22 34,369 +0.22(+0.28%)
May 02, 2007 77.96 77.96 76.80 77.00 93,046 -0.27(-0.35%)
May 01, 2007 77.82 78.36 76.78 77.28 66,314 -0.54(-0.70%)
Apr 30, 2007 76.06 78.20 76.06 77.82 95,176 +1.50(+1.96%)
Apr 27, 2007 76.12 76.38 75.34 76.32 57,722 +0.29(+0.38%)
Apr 26, 2007 76.19 76.19 75.03 76.04 78,946 +0.14(+0.18%)
Apr 25, 2007 74.28 76.13 74.24 75.90 106,632 +2.00(+2.71%)
Apr 24, 2007 74.62 74.62 73.65 73.90 77,477 -0.33(-0.44%)
Apr 23, 2007 72.67 74.47 72.58 74.23 102,960 +1.28(+1.75%)
Apr 20, 2007 73.26 73.82 72.59 72.95 103,107 -0.41(-0.56%)
Apr 19, 2007 73.74 73.75 72.52 73.35 140,193 -0.53(-0.72%)
Apr 18, 2007 71.56 74.20 71.49 73.89 197,108 +2.67(+3.75%)
Apr 17, 2007 72.10 72.10 70.97 71.22 84,233 -0.79(-1.10%)
Apr 16, 2007 70.96 72.28 70.96 72.01 51,920 +1.05(+1.48%)
Apr 13, 2007 70.67 71.04 70.52 70.96 80,488 +0.44(+0.62%)
Apr 12, 2007 70.26 70.67 69.65 70.52 104,209 -1.80(-2.49%)
Apr 11, 2007 73.50 73.50 71.84 72.32 143,131 -1.10(-1.50%)
Apr 10, 2007 74.48 74.97 73.19 73.42 82,104 -1.06(-1.43%)
Apr 09, 2007 74.59 74.92 73.68 74.48 83,793 +1.24(+1.69%)
Apr 05, 2007 72.92 73.39 72.65 73.25 37,673 +0.41(+0.56%)
Apr 04, 2007 73.37 73.41 72.62 72.84 61,541 -0.33(-0.45%)
Apr 03, 2007 72.05 73.46 72.05 73.16 65,947 +1.03(+1.43%)
Apr 02, 2007 71.16 72.41 71.04 72.13 88,272 +1.32(+1.87%)
Mar 30, 2007 70.13 71.08 70.09 70.81 82,030 +0.68(+0.97%)
Mar 29, 2007 69.66 70.75 69.65 70.13 89,301 +0.78(+1.12%)
Mar 28, 2007 69.54 70.29 69.15 69.35 53,463 -0.19(-0.27%)
Mar 27, 2007 70.33 70.66 69.43 69.54 58,824 -0.49(-0.70%)
Mar 26, 2007 71.15 71.19 69.47 70.03 145,334 -0.68(-0.96%)
Mar 23, 2007 69.26 71.94 69.26 70.71 264,745 +1.38(+1.98%)
Mar 22, 2007 69.83 69.84 67.05 69.34 111,699 +2.07(+3.08%)
Mar 21, 2007 67.40 67.63 66.93 67.27 83,132 -0.11(-0.16%)
Mar 20, 2007 66.63 67.70 66.59 67.38 87,538 +0.68(+1.02%)
Mar 19, 2007 67.40 67.40 65.81 66.70 128,076 -0.19(-0.28%)
Mar 16, 2007 65.21 67.01 64.87 66.89 275,687 +2.11(+3.26%)
Mar 15, 2007 65.05 65.50 64.76 64.78 110,598 -0.45(-0.69%)
Mar 14, 2007 64.87 65.33 64.00 65.22 100,977 +0.35(+0.55%)
Mar 13, 2007 64.67 65.06 63.54 64.87 129,471 +0.20(+0.32%)
Mar 12, 2007 64.33 66.72 64.04 64.67 234,635 +0.67(+1.04%)
Mar 09, 2007 63.32 64.14 63.14 64.00 101,712 +0.68(+1.08%)
Mar 08, 2007 63.29 63.51 62.98 63.32 43,769 +0.14(+0.22%)
Mar 07, 2007 62.50 63.32 62.24 63.18 46,339 +0.68(+1.09%)
Mar 06, 2007 63.05 63.05 62.09 62.50 36,719 +0.75(+1.21%)
Mar 05, 2007 62.09 62.39 61.43 61.75 35,691 -1.01(-1.61%)
Mar 02, 2007 63.30 63.32 62.76 62.76 31,725 -0.53(-0.84%)
Mar 01, 2007 62.64 63.32 61.82 63.29 47,588 -0.03(-0.04%)
Feb 28, 2007 61.82 63.94 61.82 63.32 61,247 +1.50(+2.42%)
Feb 27, 2007 63.32 63.73 61.15 61.82 73,364 -2.18(-3.40%)
Feb 26, 2007 64.27 64.34 63.47 64.00 68,062 -0.27(-0.42%)
Feb 23, 2007 64.41 64.48 64.11 64.27 103,401 -0.31(-0.48%)
Feb 22, 2007 62.62 64.64 62.17 64.58 153,045 +2.44(+3.92%)
Feb 21, 2007 61.88 62.15 61.62 62.15 55,886 +0.44(+0.71%)
Feb 20, 2007 61.41 61.88 61.23 61.71 55,078 +0.53(+0.87%)
Feb 16, 2007 60.45 61.28 60.12 61.18 32,092 +0.74(+1.22%)
Feb 15, 2007 60.12 60.57 60.04 60.45 25,629 +0.33(+0.54%)
Feb 14, 2007 60.10 60.74 59.97 60.12 65,139 -0.14(-0.23%)
Feb 13, 2007 60.19 60.95 60.10 60.25 97,966 +0.19(+0.32%)
Feb 12, 2007 60.62 61.07 59.87 60.06 47,908 -0.69(-1.14%)
Feb 09, 2007 60.77 61.25 60.68 60.76 23,133 +0.10(+0.16%)
Feb 08, 2007 61.47 61.47 60.57 60.66 37,527 -0.86(-1.39%)
Feb 07, 2007 61.41 61.79 61.21 61.52 43,695 -0.07(-0.11%)
Feb 06, 2007 62.58 62.64 60.85 61.59 72,116 -0.99(-1.59%)
Feb 05, 2007 59.87 62.64 59.87 62.58 49,497 +0.14(+0.22%)
Feb 02, 2007 62.01 62.64 61.93 62.45 34,369 +0.45(+0.72%)
Feb 01, 2007 61.96 62.12 61.43 62.00 36,939 +0.23(+0.37%)
Jan 31, 2007 61.48 62.64 61.44 61.77 36,425 +0.18(+0.29%)
Jan 30, 2007 58.69 61.77 58.69 61.59 41,272 +0.31(+0.51%)
Jan 29, 2007 61.14 61.41 60.84 61.28 31,431 -0.03(-0.04%)
Jan 26, 2007 61.07 61.33 60.66 61.30 33,120 +0.14(+0.22%)
Jan 25, 2007 60.76 61.33 60.46 61.17 45,017 +0.33(+0.54%)
Jan 24, 2007 60.05 60.96 59.92 60.84 96,057 +0.68(+1.13%)
Jan 23, 2007 60.05 60.46 60.05 60.16 100,169 -0.03(-0.05%)
Jan 22, 2007 60.38 60.47 59.91 60.19 47,147 -0.11(-0.18%)
Jan 19, 2007 59.91 60.47 59.86 60.30 52,949 +0.15(+0.25%)
Jan 18, 2007 60.25 60.49 59.75 60.15 55,299 -0.18(-0.29%)
Jan 17, 2007 60.09 60.58 60.05 60.32 66,461 +0.00(+0.00%)
Jan 16, 2007 60.23 60.94 60.17 60.32 45,458 -0.10(-0.16%)
Jan 12, 2007 60.51 60.89 60.17 60.42 81,075 +0.50(+0.84%)
Jan 11, 2007 59.79 60.45 59.70 59.91 42,667 -0.05(-0.09%)
Jan 10, 2007 60.32 60.39 59.67 59.97 95,323 -0.63(-1.03%)
Jan 09, 2007 60.95 61.07 59.94 60.59 85,188 -0.50(-0.82%)
Jan 08, 2007 60.94 61.28 60.88 61.10 76,302 -0.12(-0.20%)
Jan 05, 2007 61.28 61.52 60.40 61.22 66,755 -0.05(-0.09%)
Jan 04, 2007 61.68 62.28 61.28 61.28 65,139 -0.53(-0.86%)
Jan 03, 2007 62.64 62.72 61.41 61.81 90,182 -0.69(-1.11%)
Dec 29, 2006 62.87 62.94 62.47 62.50 34,075 -0.50(-0.80%)
Dec 28, 2006 62.94 63.11 62.73 63.01 18,653 +0.08(+0.13%)
Dec 27, 2006 61.96 63.09 61.96 62.92 32,239 +0.91(+1.47%)
Dec 26, 2006 61.96 62.15 61.86 62.01 9,326 +0.18(+0.29%)
Dec 22, 2006 61.70 61.83 61.62 61.83 31,211 +0.16(+0.26%)
Dec 21, 2006 62.23 62.23 61.62 61.67 49,791 -0.44(-0.70%)
Dec 20, 2006 62.05 63.05 61.88 62.11 62,055 -0.03(-0.04%)
Dec 19, 2006 61.49 62.64 61.28 62.13 77,330 +0.64(+1.04%)
Dec 18, 2006 61.92 62.64 61.28 61.49 77,697 -0.63(-1.01%)
Dec 15, 2006 62.12 62.16 61.49 62.12 77,771 +0.34(+0.55%)
Dec 14, 2006 61.92 62.17 61.68 61.78 99,949 -0.12(-0.20%)
Dec 13, 2006 62.23 62.23 61.62 61.90 79,680 -0.22(-0.35%)
Dec 12, 2006 61.96 62.15 61.66 62.12 56,694 +0.27(+0.44%)
Dec 11, 2006 62.38 62.64 61.82 61.85 50,819 -0.19(-0.31%)
Dec 08, 2006 61.93 62.09 61.62 62.04 63,156 +0.18(+0.29%)
Dec 07, 2006 61.77 62.28 61.55 61.86 60,586 -0.04(-0.07%)
Dec 06, 2006 61.93 62.46 61.82 61.90 72,630 +0.07(+0.11%)
Dec 05, 2006 61.97 62.16 61.70 61.83 41,492 -0.14(-0.22%)
Dec 04, 2006 61.96 62.24 61.63 61.97 81,443 +0.14(+0.22%)
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.