Stock Quote for NYSE, XEC - Cimarex Energy Co

XEC

CIMAREX ENERGY CO

11/20/09 17:51

LAST: 45.52	CHANGE: 0.93	OPEN: 45.86	HIGH: 46.21	ASK: 40.15	VOLUME: 1,109,120
LAST: 45.52	CHANGE(%): 2.00	PREV: 46.45	LOW: 45.16	BID: 13.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	45.86	46.21	45.16	45.52	1,100,000
11/19/09	47.57	47.69	46.18	46.45	1,246,300
11/18/09	48.10	48.54	47.71	47.92	1,048,700
11/17/09	47.54	48.24	47.53	47.96	885,600
11/16/09	46.27	48.36	46.13	47.97	1,327,400
11/13/09	45.16	46.54	45.03	45.92	972,500
11/12/09	45.90	46.63	44.82	45.10	892,800
11/11/09	46.86	47.00	45.58	46.05	647,200
11/10/09	46.19	46.76	45.50	46.36	751,500
11/09/09	45.27	46.77	45.27	46.59	969,100
11/06/09	44.36	46.12	44.00	44.68	1,604,800
11/05/09	43.98	45.07	43.37	44.94	1,397,000
11/04/09	42.78	44.24	42.72	43.69	2,343,900
11/03/09	38.70	42.35	37.62	42.29	2,265,400
11/02/09	39.27	40.39	38.99	39.77	1,353,200
10/30/09	41.18	41.36	38.70	39.16	1,252,100
10/29/09	39.84	41.90	39.84	41.47	1,221,900
10/28/09	42.06	42.06	39.48	39.53	1,179,300
10/27/09	42.28	42.95	41.49	42.18	1,284,600
10/26/09	43.68	44.77	41.81	42.00	1,040,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist