Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • XTO ENERGY INC Historical Prices

  • Historical Data: XTO

    Return as of November 29 2009

    1 Month 1.54%
    6 Month -0.54%
    YTD 19.51%
    1 Year 10.22%
    3 Year 8.84%
    5 Year 159.39%

  • XTO ENERGY INC ( XTO ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 5.08 M 43.34 41.86 41.86 43.12
    10/30/09 7.87 M 43.73 41.09 43.10 41.56
    11/02/09 5.92 M 42.44 40.64 41.97 41.44
    11/03/09 5.70 M 42.63 40.65 40.93 42.24
    11/04/09 8.81 M 44.48 41.97 44.48 42.07
    11/05/09 6.60 M 43.23 41.69 42.45 43.18
    11/06/09 6.12 M 43.59 42.52 42.58 43.25
    11/09/09 10.72 M 45.21 43.62 43.62 45.13
    11/10/09 5.19 M 45.23 44.216 45.03 44.62
    11/11/09 5.71 M 45.23 44.00 44.93 44.20
    11/12/09 8.98 M 44.22 42.7336 43.92 43.07
    11/13/09 4.09 M 43.41 42.50 43.07 43.05
    11/16/09 6.85 M 44.34 43.39 43.47 43.68
    11/17/09 5.79 M 43.85 43.14 43.61 43.84
    11/18/09 8.78 M 44.10 42.51 43.83 42.82
    11/19/09 8.10 M 42.70 41.04 42.55 41.63
    11/20/09 9.44 M 41.56 40.82 41.35 41.11
    11/23/09 7.02 M 42.18 41.41 41.84 41.61
    11/24/09 6.07 M 42.26 40.93 41.83 42.09
    11/25/09 6.01 M 43.07 41.83 42.25 43.06
    11/27/09 3.57 M 42.45 41.16 41.42 42.15

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: XTO

    Valuation

    Calculate the value of or shares of XTO , since