Historical Stock Prices

GDP 
$24.36
*  
0.10
 negative 
0.41%
Get GDP Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.5 24.62 23.5 24.36 1,252,126
04/16/2014 25.06 25.11 23.91 24.26 1,788,945
04/15/2014 23.96 25.07 23.76 24.34 4,099,218
04/14/2014 20.35 25.67 20.25 23.96 12,381,570
04/11/2014 17.77 18.84 17.46 18.4 2,062,381
04/10/2014 17.41 18.08 17.21 17.92 2,791,004
04/09/2014 17.67 17.9699 16.96 17.46 1,366,429
04/08/2014 16.85 17.77 16.6 17.63 2,189,419
04/07/2014 17.46 17.54 15.73 16.79 2,174,194
04/04/2014 17.44 17.77 16.72 17.11 1,885,260
04/03/2014 17.15 17.87 16.61 17.2 2,355,115
04/02/2014 15.84 17.22 15.78 17 2,753,531
04/01/2014 15.94 16.09 15.36 15.86 1,326,178
03/31/2014 15.73 15.88 15.08 15.82 1,071,925
03/28/2014 15.58 15.94 15.0401 15.7 1,610,097
03/27/2014 14.22 15.98 14.18 15.51 2,851,574
03/26/2014 14.15 14.43 13.86 14.25 1,647,765
03/25/2014 14.23 14.4 13.6 13.71 1,303,190
03/24/2014 14.24 14.6001 13.28 14.17 3,015,017
03/21/2014 14.34 14.6599 13.56 13.86 2,324,457
03/20/2014 14.07 14.55 13.34 14.52 1,869,207
03/19/2014 14.05 15.04 14.02 14.3 2,051,060
03/18/2014 14.34 14.4 13.71 13.98 2,858,755
03/17/2014 14.86 15.04 14.2 14.35 1,572,412
03/14/2014 14.24 14.82 14.05 14.76 654,742
03/13/2014 14.74 14.84 14.2 14.28 757,110
03/12/2014 14.54 14.87 14.45 14.61 866,551
03/11/2014 14.59 15.42 14.31 14.67 1,893,567
03/10/2014 14.51 14.87 14.22 14.63 1,032,856
03/07/2014 14.46 15.1 14.41 14.95 1,376,290
03/06/2014 14.34 14.62 14.1 14.43 979,757
03/05/2014 14.33 14.64 14.09 14.3 1,102,535
03/04/2014 13.77 14.57 13.6 14.44 2,069,299
03/03/2014 13.64 14.195 13.45 13.6 1,747,037
02/28/2014 13.07 13.71 12.97 13.62 1,946,463
02/27/2014 12.78 13.09 12.75 12.92 1,373,978
02/26/2014 12.9 13.07 12.63 12.9 1,808,904
02/25/2014 12.95 13.06 12.56 12.79 1,843,083
02/24/2014 12.64 13.09 12.38 12.94 2,862,074
02/21/2014 12.37 13.13 12.025 12.67 4,985,768
02/20/2014 13.18 13.3 11.8 12.28 16,055,820
02/19/2014 16.23 16.33 14.925 15.29 5,996,477
02/18/2014 16.93 17.16 16.22 16.28 2,068,458
02/14/2014 17.99 18.083 15.9227 17 4,434,364
02/13/2014 18.11 18.81 17.79 17.99 2,036,385
02/12/2014 18.18 18.66 17.97 18.27 1,103,057
02/11/2014 18.24 18.275 17.62 18.13 1,198,080
02/10/2014 17.84 18.22 17.38 18.13 1,322,084
02/07/2014 17.56 18.55 17.15 18 2,502,062
02/06/2014 16.95 17.72 16.68 17.56 1,729,560
02/05/2014 17.59 17.69 16.68 16.83 1,681,329
02/04/2014 16.8 17.65 16.72 17.45 1,680,649
02/03/2014 17.02 17.305 16.535 16.56 1,695,439
01/31/2014 15.81 17.47 15.67 17.22 2,226,727
01/30/2014 16.18 16.54 15.89 15.93 1,273,078
01/29/2014 15.94 16.63 15.72 16.14 1,456,521
01/28/2014 15.94 16.27 15.83 16.16 1,190,755
01/27/2014 16.65 16.86 15.66 15.86 1,235,566
01/24/2014 17.02 17.02 16.0998 16.87 1,454,412
01/23/2014 17.47 17.65 16.88 16.99 1,178,072
01/22/2014 17.42 17.79 17.07 17.47 1,350,373
01/21/2014 16.7 17.31 16.66 17.25 1,212,392
01/17/2014 16.75 16.925 16.2701 16.49 1,538,973
01/16/2014 15.5 16.88 15.5 16.79 2,173,526
01/15/2014 15.59 15.82 15.41 15.43 1,082,670
01/14/2014 15.24 15.66 15.035 15.49 1,763,212
01/13/2014 16.02 16.3 14.74 14.86 3,077,623
01/10/2014 16.68 16.72 15.86 16.02 2,096,690
01/09/2014 17.26 17.49 16.53 16.62 1,484,859
01/08/2014 16.81 17.74 16.81 17.26 2,241,582
01/07/2014 16.39 16.74 16.32 16.59 1,083,050
01/06/2014 17.11 17.2 16.19 16.33 2,131,261
01/03/2014 16.31 16.6 16.21 16.53 1,038,778
01/02/2014 16.92 17.04 16.12 16.21 1,651,153
12/31/2013 16.74 17.32 16.46 17.02 2,007,563
12/30/2013 16.95 17.29 16.68 16.69 1,300,798
12/27/2013 16.44 17 16.36 16.98 1,230,454
12/26/2013 16.44 16.5 15.7 16.42 4,068,426
12/24/2013 17.07 17.36 16.89 17.3 453,728
12/23/2013 18.04 18.48 17.2 17.23 1,635,240
12/20/2013 16.55 17.86 16.33 17.82 4,106,721
12/19/2013 15.97 16.83 15.97 16.43 2,327,514
12/18/2013 16.01 16.43 15.71 16.18 2,412,530
12/17/2013 16 16.31 15.74 15.95 1,949,326
12/16/2013 16.2 16.61 15.66 15.93 2,714,907
12/13/2013 16.49 16.91 16.01 16.69 2,807,877
12/12/2013 16.33 16.98 15.94 16.89 3,632,847
12/11/2013 17.57 17.59 16.1 16.21 3,160,198
12/10/2013 17.38 18.16 17.08 17.58 2,222,345
12/09/2013 18 18.31 16.95 17.08 2,513,673
12/06/2013 19.69 19.93 17.72 17.92 3,539,968
12/05/2013 19.88 20.17 19.58 19.59 1,431,425
12/04/2013 19.34 19.94 19.09 19.84 1,367,013
12/03/2013 18.52 19.67 18.41 19.36 1,806,120
12/02/2013 19.21 19.21 18.0601 18.69 2,459,945
11/29/2013 19.13 19.54 18.7 19.24 498,530
11/27/2013 19.88 20.015 18.87 19.07 1,010,278
11/26/2013 19.34 20.22 19.125 20.08 1,107,814
11/25/2013 19.78 19.78 19.11 19.28 1,121,148
11/22/2013 20.31 20.44 19.53 19.98 853,165
11/21/2013 19.2 20.38 19.12 20.19 1,201,473
11/20/2013 19.44 19.84 18.96 19.05 988,076
11/19/2013 19.42 20.15 18.97 19.32 1,467,102
11/18/2013 20.81 20.89 19.19 19.4 1,554,167
11/15/2013 20.54 20.99 20.47 20.74 1,644,533
11/14/2013 20.34 21.27 20.18 20.59 2,052,847
11/13/2013 19.99 20.76 19.76 20.42 1,230,201
11/12/2013 21.07 21.3699 19.92 20.07 2,267,087
11/11/2013 21.13 21.6199 20.67 21.3 1,291,529
11/08/2013 20.6 22.42 20.58 21.57 2,678,009
11/07/2013 20.62 20.98 19.37 20.36 4,193,485
11/06/2013 21.7 22.5 20.29 20.58 2,826,584
11/05/2013 23.32 23.37 21.03 21.28 3,499,481
11/04/2013 22.84 23.82 22.75 23.37 1,473,553
11/01/2013 23.39 23.76 22.14 22.7 1,861,244
10/31/2013 23.73 23.8 22.68 23.39 2,016,262
10/30/2013 25.66 25.96 22.9 23.84 2,891,319
10/29/2013 25.3 25.79 25.06 25.42 1,056,073
10/28/2013 25.85 26.05 24.895 25.07 1,181,098
10/25/2013 26.55 26.76 25.32 25.6 1,386,500
10/24/2013 25.5 26.59 25 26.51 1,151,722
10/23/2013 25.85 26 24.76 25.35 1,655,695
10/22/2013 26.27 27.98 26.06 26.12 2,835,722
10/21/2013 27.22 27.66 25.85 25.9 1,415,886
10/18/2013 27.5 27.6 26.73 27.22 1,358,119
10/17/2013 27.55 28.47 26.76 27.03 1,930,217
10/16/2013 26.18 28.18 25.95 27.8 7,615,959
10/15/2013 26.76 27.09 26.09 26.2 1,228,059
10/14/2013 26.69 27.3 26.35 26.85 660,625
10/11/2013 25.96 27.3 25.82 26.95 1,061,313
10/10/2013 26.5 26.56 25.3 26.09 1,263,311
10/09/2013 26.54 27.81 24.51 25.94 3,217,926
10/08/2013 28.14 28.55 26.522 26.58 1,815,069
10/07/2013 27.33 28.49 27 28.04 1,754,018
10/04/2013 27.53 28.07 27.17 27.55 1,282,368
10/03/2013 25.09 27.92 24.75 27.52 3,132,915
10/02/2013 25.02 25.37 24.42 24.99 677,140
10/01/2013 24.53 25.63 24.38 25.08 2,020,065
09/30/2013 24.65 25.38 24.22 24.29 1,145,606
09/27/2013 24.9 25.41 24.65 25.08 588,977
09/26/2013 25.04 25.3 24.44 25.16 918,786
09/25/2013 24.28 25.32 24.24 25.09 1,472,478
09/24/2013 25.31 25.78 24.16 24.29 1,462,766
09/23/2013 24.91 25.81 23.78 25.57 1,763,880
09/20/2013 26.01 26.1999 24.884 25.18 3,935,984
09/19/2013 26.39 26.46 25.53 25.9 1,339,885
09/18/2013 26.73 27.04 25.62 26.38 1,235,726
09/17/2013 26.46 26.92 26.23 26.86 770,626
09/16/2013 27.39 27.5 26.1216 26.36 995,097
09/13/2013 26.6 27.65 26.05 27.32 1,472,453
09/12/2013 25.16 26.68 24.85 26.6 2,142,423
09/11/2013 25.19 25.49 24.46 25.14 887,823
09/10/2013 25.92 25.92 25.13 25.41 1,614,985
09/09/2013 25.28 26.35 25.21 25.94 2,172,406
09/06/2013 23.62 26.0775 23.53 24.93 2,826,698
09/05/2013 23.95 24.34 23.16 23.48 1,656,380
09/04/2013 22.4 23.56 22.11 23.5 1,110,715
09/03/2013 22.46 22.98 21.8201 22.33 1,457,625
08/30/2013 21.6 22.05 21.3401 21.45 799,014
08/29/2013 21.14 21.75 21 21.54 1,612,801
08/28/2013 20.9 21.59 20.76 21.2 1,441,202
08/27/2013 20 21.3 20 20.83 1,577,762
08/26/2013 21.08 22.08 20.6 21.1 1,089,859
08/23/2013 21.69 22.1 20.83 21.09 2,522,320
08/22/2013 22.1 22.25 21.41 21.79 1,493,630
08/21/2013 22.99 23.03 21.3 22.08 2,428,867
08/20/2013 20.78 23.25 20.1 23.16 2,064,694
08/19/2013 23.11 23.25 20.79 20.85 2,096,017
08/16/2013 22.39 23.32 21.9901 23.16 2,151,985
08/15/2013 20.56 22.07 20.56 21.97 1,787,225
08/14/2013 21.8 24.01 21 21.2 3,845,292
08/13/2013 19.37 21.86 19.19 21.76 2,392,033
08/12/2013 19.75 20.39 19.48 19.53 961,472
08/09/2013 19.89 20.38 19.63 19.9 1,090,248
08/08/2013 17.81 20.33 17.79 20.28 2,701,614
08/07/2013 18.97 19.47 16.93 17.68 4,210,652
08/06/2013 19.49 19.53 19.04 19.3 1,321,558
08/05/2013 19.64 19.82 19.385 19.5 954,993
08/02/2013 19.53 19.82 19.2742 19.7 1,293,086
08/01/2013 19.4 19.79 19.31 19.62 1,194,592
07/31/2013 18.35 19.23 18.24 19.02 1,955,754
07/30/2013 17.65 18 17.47 17.97 994,640
07/29/2013 17.6 17.8 17.37 17.57 991,940
07/26/2013 17.23 17.89 17.2 17.67 1,381,664
07/25/2013 16.4 17.38 16.3 17.21 1,189,483
07/24/2013 15.98 16.98 15.86 16.46 2,768,706
07/23/2013 15.33 16.01 15.3 15.94 1,509,265
07/22/2013 15.12 15.4 14.59 15.15 2,260,976
07/19/2013 14.02 14.53 13.81 14.53 883,251
07/18/2013 13.84 14.1 13.78 14.07 566,582
07/17/2013 13.71 13.84 13.55 13.77 351,316
07/16/2013 13.32 13.83 13.32 13.59 583,411
07/15/2013 13.86 13.98 13.24 13.29 498,521
07/12/2013 13.72 14.02 13.6 13.9 464,693
07/11/2013 14.12 14.24 13.02 13.68 1,234,712
07/10/2013 13.2 14.09 13.2 13.89 1,202,507
07/09/2013 12.95 13.19 12.85 13.15 481,387
07/08/2013 12.96 13.08 12.84 12.87 386,018
07/05/2013 12.86 12.91 12.41 12.84 370,783
07/03/2013 12.36 12.66 12.2 12.59 267,696
07/02/2013 12.53 12.78 12.18 12.38 567,936
07/01/2013 12.92 13.05 12.57 12.59 579,466
06/28/2013 12.65 12.985 12.54 12.8 616,541
06/27/2013 12.9 12.97 12.55 12.71 646,265
06/26/2013 12.51 12.91 12.32 12.77 674,564
06/25/2013 12.07 12.42 11.8463 12.38 574,329
06/24/2013 11.96 12.175 11.43 11.89 795,429
06/21/2013 11.53 12.22 11.16 12.2 1,710,622
06/20/2013 11.8 12 11.4 11.49 959,088
06/19/2013 12.64 12.69 12.2 12.27 321,957
06/18/2013 12.25 12.85 12.21 12.6 632,318
06/17/2013 12.18 12.41 12.08 12.2 291,045
06/14/2013 12.2 12.34 11.92 11.99 288,126
06/13/2013 11.85 12.18 11.81 12.14 337,141
06/12/2013 12.34 12.4 11.9 11.94 539,258
06/11/2013 12.29 12.35 12.04 12.16 324,624
06/10/2013 12.69 12.795 12.34 12.5 618,449
06/07/2013 12.24 12.68 12.09 12.63 762,143
06/06/2013 12.04 12.37 11.98 12.15 769,534
06/05/2013 12.71 12.86 12.05 12.06 825,316
06/04/2013 12.81 12.98 12.52 12.76 446,252
06/03/2013 12.64 12.99 12.41 12.81 782,524
05/31/2013 13.09 13.2075 12.55 12.56 1,236,847
05/30/2013 13.15 13.48 12.93 13.22 785,777
05/29/2013 13.17 13.63 13.08 13.19 766,538
05/28/2013 13.18 13.49 13.09 13.24 496,964
05/24/2013 13.27 13.27 12.82 12.91 517,726
05/23/2013 12.92 13.34 12.68 13.33 818,025
05/22/2013 13.62 13.88 13.09 13.18 876,309
05/21/2013 13.96 14.1001 13.59 13.61 650,584
05/20/2013 13.8 14.06 13.63 13.88 564,981
05/17/2013 12.94 13.75 12.9 13.74 1,135,663
05/16/2013 12.98 13.19 12.64 12.72 1,121,513
05/15/2013 13.39 14.04 12.89 13.07 1,182,346
05/14/2013 12.96 13.54 12.94 13.51 848,248
05/13/2013 12.93 13.1699 12.83 12.92 570,853
05/10/2013 13.12 13.21 12.75 13.05 779,295
05/09/2013 12.71 13.35 12.42 13.21 1,120,330
05/08/2013 12.44 12.83 12.38 12.73 866,569
05/07/2013 12.71 13.09 11.75 12.36 2,485,538
05/06/2013 13.32 13.42 12.75 12.94 932,070
05/03/2013 12.77 13.5 12.66 13.35 1,091,206
05/02/2013 12.83 12.85 12.44 12.52 1,697,291
05/01/2013 12.9 13.35 12.65 12.69 1,519,461
04/30/2013 13.2 13.24 12.81 13.04 1,318,071
04/29/2013 13.5 13.59 13.11 13.22 883,083
04/26/2013 13.83 13.87 13.275 13.49 738,724
04/25/2013 14.34 14.61 13.75 13.86 821,282
04/24/2013 13.67 14.27 13.66 14.22 620,999
04/23/2013 13.51 13.6961 13.16 13.59 774,557
04/22/2013 13.04 13.7 12.96 13.41 1,056,632
04/19/2013 13.24 13.24 12.65 12.96 865,782
04/18/2013 13.32 13.63 12.96 13.17 972,142
04/17/2013 14.29 14.29 12.77 13.31 2,568,935
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?