XTO: Historical Prices for XTO ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.84	42.18	41.41	41.61	7,021,800	41.61
20-Nov-09	41.35	41.56	40.82	41.11	9,441,100	41.11
19-Nov-09	42.55	42.70	41.04	41.63	8,109,100	41.63
18-Nov-09	43.83	44.10	42.51	42.82	8,786,300	42.82
17-Nov-09	43.61	43.85	43.14	43.84	5,794,200	43.84
16-Nov-09	43.47	44.34	43.39	43.68	6,859,600	43.68
13-Nov-09	43.07	43.41	42.50	43.05	4,094,600	43.05
12-Nov-09	43.92	44.22	42.73	43.07	8,985,100	43.07
11-Nov-09	44.93	45.23	44.00	44.20	5,717,400	44.20
10-Nov-09	45.03	45.23	44.22	44.62	5,196,700	44.62
9-Nov-09	43.62	45.21	43.62	45.13	10,726,200	45.13
6-Nov-09	42.58	43.59	42.52	43.25	6,122,300	43.25
5-Nov-09	42.45	43.23	41.69	43.18	6,599,400	43.18
4-Nov-09	44.48	44.48	41.97	42.07	8,814,400	42.07
3-Nov-09	40.93	42.63	40.65	42.24	5,698,700	42.24
2-Nov-09	41.97	42.44	40.64	41.44	5,920,600	41.44
30-Oct-09	43.10	43.73	41.09	41.56	7,874,700	41.56
29-Oct-09	41.86	43.34	41.86	43.12	5,087,400	43.12
28-Oct-09	42.76	42.97	41.29	41.51	6,927,200	41.51
27-Oct-09	42.90	43.83	42.60	42.98	5,994,800	42.98
26-Oct-09	43.87	44.94	42.63	42.78	7,500,400	42.78
23-Oct-09	45.44	45.70	43.49	43.88	7,240,400	43.88
22-Oct-09	45.01	45.43	44.43	45.30	4,410,100	45.30
21-Oct-09	45.43	46.49	45.03	45.08	5,804,100	45.08
20-Oct-09	46.30	46.36	44.88	45.69	4,633,700	45.69
19-Oct-09	44.78	46.00	44.25	45.90	7,587,200	45.90
16-Oct-09	44.57	45.01	44.21	44.87	5,389,000	44.87
15-Oct-09	44.00	45.00	43.51	44.77	6,799,500	44.77
14-Oct-09	44.27	44.60	43.80	44.32	7,236,500	44.32
13-Oct-09	43.53	44.06	42.60	43.76	7,428,600	43.76
12-Oct-09	43.39	44.00	43.08	43.49	5,607,000	43.49
9-Oct-09	42.21	43.31	41.81	42.87	6,775,100	42.87
8-Oct-09	40.98	42.45	40.98	42.30	6,091,200	42.30
7-Oct-09	40.97	41.51	40.09	40.82	5,367,900	40.82
6-Oct-09	40.70	41.31	40.56	41.02	5,108,300	41.02
5-Oct-09	38.96	40.25	38.65	40.08	6,023,600	40.08
2-Oct-09	38.46	39.83	38.31	38.96	8,349,200	38.96
1-Oct-09	41.20	41.31	39.51	39.52	7,821,500	39.52
30-Sep-09	42.19	42.27	40.59	41.32	8,220,800	41.32
29-Sep-09	41.95	42.29	41.45	41.85	4,954,500	41.85
28-Sep-09	41.85	42.29	41.47	42.07	4,387,700	42.07
28-Sep-09	$ 0.125 Dividend
25-Sep-09	41.58	42.22	41.22	41.87	5,616,100	41.74
24-Sep-09	42.50	42.53	41.00	41.79	5,886,400	41.67
23-Sep-09	43.04	43.86	42.27	42.48	6,999,100	42.35
22-Sep-09	42.92	43.24	42.61	42.83	5,136,300	42.70
21-Sep-09	42.06	42.35	41.40	42.13	4,204,700	42.00
18-Sep-09	43.13	43.50	42.28	42.91	7,417,000	42.78
17-Sep-09	42.24	43.50	42.00	42.90	10,871,500	42.77
16-Sep-09	41.45	42.31	41.37	42.08	8,705,000	41.95
15-Sep-09	41.12	41.46	40.72	41.08	7,345,500	40.96
14-Sep-09	40.11	40.70	39.73	40.60	6,343,200	40.48
11-Sep-09	41.16	41.65	40.21	40.47	9,001,300	40.35
10-Sep-09	39.53	40.95	39.05	40.89	7,283,300	40.77
9-Sep-09	39.15	39.75	38.63	39.34	5,795,500	39.22
8-Sep-09	37.94	38.97	37.85	38.45	7,314,000	38.34
4-Sep-09	37.05	37.20	36.46	37.16	7,490,100	37.05
3-Sep-09	37.31	37.33	36.83	37.08	7,311,400	36.97
2-Sep-09	37.60	37.84	36.97	36.97	7,464,100	36.86
1-Sep-09	38.50	39.06	37.63	37.85	6,539,300	37.74
31-Aug-09	38.44	38.67	38.03	38.60	8,396,500	38.48
28-Aug-09	39.62	39.67	38.76	39.00	6,325,300	38.88
27-Aug-09	39.45	39.47	38.44	39.04	7,789,900	38.92
26-Aug-09	39.43	39.62	39.05	39.60	5,671,600	39.48
25-Aug-09	41.32	41.50	39.51	39.64	6,673,900	39.52
24-Aug-09	41.63	41.80	40.95	41.13	3,758,900	41.01
21-Aug-09	40.46	41.46	40.25	41.29	5,538,500	41.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions