• XTO ENERGY INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    XTO ENERGY INC ( XTO ) prices from 07/29/2008 through 082908

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    07/29/08 23934673 47.9300 45.7100 47.9300 46.0500
    07/30/08 23752130 49.0800 45.5000 45.8500 48.8900
    07/31/08 13209187 49.2900 46.8200 49.1000 47.2300
    08/01/08 12379995 48.8900 46.8200 46.9300 47.2900
    08/04/08 21674327 47.2200 42.9500 46.9500 43.5400
    08/05/08 17750668 44.6300 42.4800 43.5400 43.8300
    08/06/08 14606966 45.8200 43.8500 44.0300 45.3100
    08/07/08 13977695 46.8200 44.8700 46.1400 45.1700
    08/08/08 12382057 44.3700 43.2800 44.3700 44.3100
    08/11/08 14209799 45.6800 43.7000 44.8000 45.4000
    08/12/08 18205793 46.5700 45.0000 46.0100 45.1800
    08/13/08 18024551 46.7800 44.5900 45.0900 46.4200
    08/14/08 12140915 47.1500 45.3100 46.0900 46.3900
    08/15/08 13513317 46.2100 45.0650 45.8700 45.7900
    08/18/08 9010824 46.8400 45.1000 45.9800 45.4500
    08/19/08 15413511 46.8700 44.9600 45.1100 46.8000
    08/20/08 20685030 50.7700 47.6000 47.6500 50.2800
    08/21/08 12555029 52.5900 50.4000 52.3000 50.9000
    08/22/08 13055780 50.1700 47.2800 49.9800 48.3400
    08/25/08 9251943 49.2500 47.3000 48.6400 48.1800
    08/26/08 11737517 50.8300 49.3000 49.4000 50.6600
    08/27/08 14577192 53.1000 51.5500 52.1000 52.2900
    08/28/08 13178024 53.2700 49.7700 52.8700 50.7300
    fkksdlgdfs;gkdsf'gksf'gk

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: XTO

    Return

    as of August 29 2008
    1 Month 5.45%
    6 Month -19.92%
    YTD -1.23%
    1 Year 20.83%
    3 Year 73.97%
    5 Year 571.03%
    Calculate the value of

    or shares