Stock Quote for NYSE, XTO - Xto Energy Inc.

XTO

XTO ENERGY INC

11/20/09 17:52

LAST: 41.11	CHANGE: 0.52	OPEN: 41.35	HIGH: 41.56	ASK: 24.85	VOLUME: 9,450,489
LAST: 41.11	CHANGE(%): 1.25	PREV: 41.63	LOW: 40.82	BID: 23.06	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	41.35	41.56	40.82	41.11	9,441,000
11/19/09	42.55	42.70	41.04	41.63	8,109,200
11/18/09	43.83	44.10	42.51	42.82	8,786,200
11/17/09	43.61	43.85	43.14	43.84	5,794,600
11/16/09	43.47	44.34	43.39	43.68	6,859,500
11/13/09	43.07	43.41	42.50	43.05	4,094,500
11/12/09	43.92	44.22	42.73	43.07	8,985,400
11/11/09	44.93	45.23	44.00	44.20	5,717,300
11/10/09	45.03	45.23	44.22	44.62	5,196,600
11/09/09	43.62	45.21	43.62	45.13	10,728,000
11/06/09	42.58	43.59	42.52	43.25	6,122,200
11/05/09	42.45	43.23	41.69	43.18	6,601,700
11/04/09	44.48	44.48	41.97	42.07	8,814,400
11/03/09	40.93	42.63	40.65	42.24	5,698,600
11/02/09	41.97	42.44	40.64	41.44	5,920,700
10/30/09	43.10	43.73	41.09	41.56	7,874,600
10/29/09	41.86	43.34	41.86	43.12	5,088,200
10/28/09	42.76	42.97	41.29	41.51	6,927,100
10/27/09	42.90	43.83	42.60	42.98	5,994,700
10/26/09	43.87	44.94	42.63	42.78	7,500,500

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