Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cabot Oil & Gas
(NY:
COG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
15.37
15.51
15.21
15.29
4,138,950
-0.30(-1.91%)
Nov 27, 2019
15.35
15.76
15.28
15.59
11,797,463
+0.23(+1.50%)
Nov 26, 2019
16.00
16.04
15.27
15.36
14,934,883
-0.65(-4.07%)
Nov 25, 2019
15.44
16.13
15.43
16.01
9,267,108
+0.29(+1.83%)
Nov 22, 2019
15.50
15.87
15.28
15.73
12,283,969
+0.33(+2.12%)
Nov 21, 2019
15.74
15.79
15.31
15.40
10,317,234
-0.33(-2.07%)
Nov 20, 2019
16.12
16.19
15.65
15.73
9,476,374
-0.49(-3.02%)
Nov 19, 2019
16.48
16.57
16.17
16.22
8,352,825
-0.26(-1.57%)
Nov 18, 2019
17.32
17.37
16.41
16.47
8,745,090
-0.96(-5.50%)
Nov 15, 2019
17.09
17.48
16.88
17.43
8,789,629
+0.31(+1.79%)
Nov 14, 2019
17.09
17.32
17.05
17.13
5,430,412
-0.05(-0.28%)
Nov 13, 2019
17.04
17.27
17.02
17.17
6,051,661
+0.10(+0.56%)
Nov 12, 2019
17.09
17.12
16.92
17.08
8,779,983
+0.06(+0.34%)
Nov 11, 2019
17.28
17.41
16.98
17.02
6,351,227
-0.60(-3.43%)
Nov 08, 2019
17.48
17.78
17.43
17.63
4,745,311
+0.01(+0.05%)
Nov 07, 2019
17.75
17.83
17.42
17.62
7,315,235
-0.02(-0.11%)
Nov 06, 2019
17.25
17.84
17.18
17.64
7,024,862
+0.26(+1.49%)
Nov 05, 2019
17.96
18.09
17.33
17.38
12,055,625
-0.52(-2.90%)
Nov 04, 2019
17.85
18.14
17.75
17.89
8,496,236
+0.31(+1.74%)
Nov 01, 2019
17.78
17.88
17.55
17.59
7,277,416
-0.20(-1.13%)
Oct 31, 2019
17.67
17.86
17.44
17.79
7,041,597
+0.14(+0.81%)
Oct 30, 2019
18.24
18.24
17.61
17.65
6,766,146
-0.45(-2.48%)
Oct 29, 2019
17.34
18.26
17.26
18.09
7,508,436
+0.81(+4.69%)
Oct 28, 2019
17.64
18.14
17.28
17.28
7,456,553
-0.67(-3.72%)
Oct 25, 2019
17.67
18.46
17.49
17.95
9,873,455
+0.33(+1.90%)
Oct 24, 2019
17.75
17.76
17.22
17.62
8,252,695
-0.06(-0.32%)
Oct 23, 2019
17.64
17.91
17.41
17.68
8,657,697
+0.00(+0.00%)
Oct 22, 2019
17.40
17.95
17.39
17.68
6,992,318
+0.26(+1.48%)
Oct 21, 2019
17.07
17.47
16.84
17.42
7,206,449
+0.29(+1.67%)
Oct 18, 2019
17.10
17.37
17.10
17.13
4,399,728
+0.05(+0.28%)
Oct 17, 2019
17.13
17.21
16.87
17.08
5,038,070
+0.05(+0.28%)
Oct 16, 2019
17.06
17.33
17.01
17.04
4,543,651
-0.13(-0.78%)
Oct 15, 2019
16.79
17.50
16.75
17.17
6,955,201
+0.38(+2.27%)
Oct 14, 2019
16.76
16.80
16.49
16.79
5,370,940
+0.03(+0.17%)
Oct 11, 2019
16.89
17.04
16.75
16.76
4,688,712
+0.05(+0.29%)
Oct 10, 2019
16.58
16.76
16.42
16.71
4,623,174
+0.16(+0.98%)
Oct 09, 2019
16.97
17.04
16.46
16.55
7,502,816
-0.33(-1.98%)
Oct 08, 2019
17.19
17.26
16.75
16.88
8,239,730
-0.46(-2.64%)
Oct 07, 2019
17.17
17.41
16.83
17.34
6,631,588
+0.18(+1.06%)
Oct 04, 2019
16.74
17.20
16.74
17.16
6,570,463
+0.30(+1.75%)
Oct 03, 2019
16.27
16.88
16.23
16.86
7,399,955
+0.52(+3.15%)
Oct 02, 2019
16.68
16.86
16.31
16.35
10,294,365
-0.43(-2.56%)
Oct 01, 2019
16.84
16.99
16.66
16.78
6,589,257
+0.01(+0.06%)
Sep 30, 2019
16.73
17.03
16.58
16.77
8,581,802
+0.04(+0.23%)
Sep 27, 2019
16.23
16.80
16.21
16.73
8,138,920
+0.34(+2.10%)
Sep 26, 2019
16.69
16.72
16.20
16.39
9,807,330
-0.39(-2.33%)
Sep 25, 2019
16.97
17.14
16.73
16.78
5,706,761
-0.34(-2.01%)
Sep 24, 2019
17.28
17.32
17.08
17.12
5,164,470
-0.17(-0.99%)
Sep 23, 2019
16.94
17.37
16.94
17.29
7,770,743
+0.07(+0.39%)
Sep 20, 2019
17.39
17.42
17.08
17.23
10,414,960
-0.11(-0.66%)
Sep 19, 2019
17.61
17.68
17.16
17.34
7,082,754
-0.15(-0.87%)
Sep 18, 2019
17.52
17.74
17.44
17.49
7,465,843
-0.02(-0.11%)
Sep 17, 2019
17.25
17.68
17.05
17.51
12,786,066
+0.19(+1.10%)
Sep 16, 2019
17.91
18.41
17.07
17.32
14,571,807
-0.63(-3.51%)
Sep 13, 2019
17.90
18.04
17.70
17.95
7,768,731
+0.15(+0.86%)
Sep 12, 2019
17.98
18.15
17.65
17.80
7,480,966
-0.34(-1.89%)
Sep 11, 2019
17.89
18.14
17.66
18.14
9,931,552
+0.40(+2.26%)
Sep 10, 2019
17.40
17.88
17.37
17.74
11,947,763
+0.18(+1.03%)
Sep 09, 2019
16.85
17.60
16.85
17.56
16,479,287
+0.81(+4.84%)
Sep 06, 2019
16.48
16.80
16.39
16.75
5,751,919
+0.14(+0.86%)
Sep 05, 2019
16.47
16.81
16.38
16.61
5,763,877
+0.26(+1.58%)
Sep 04, 2019
16.41
16.45
16.23
16.35
5,227,577
+0.11(+0.65%)
Sep 03, 2019
16.15
16.42
16.13
16.24
6,606,509
-0.10(-0.58%)
Aug 30, 2019
16.41
16.49
16.09
16.34
5,967,766
-0.11(-0.64%)
Aug 29, 2019
16.11
16.61
16.10
16.44
7,228,685
+0.42(+2.62%)
Aug 28, 2019
15.91
16.09
15.75
16.02
5,049,500
+0.18(+1.14%)
Aug 27, 2019
15.80
16.01
15.76
15.84
5,576,512
+0.05(+0.30%)
Aug 26, 2019
16.16
16.22
15.66
15.79
8,219,798
-0.28(-1.72%)
Aug 23, 2019
15.91
16.29
15.80
16.07
8,553,641
+0.02(+0.12%)
Aug 22, 2019
15.94
16.19
15.85
16.05
6,313,105
-0.02(-0.12%)
Aug 21, 2019
16.14
16.29
15.92
16.07
11,420,597
+0.03(+0.18%)
Aug 20, 2019
16.18
16.19
15.97
16.04
7,818,771
+0.06(+0.36%)
Aug 19, 2019
15.78
16.05
15.70
15.99
8,193,523
+0.27(+1.70%)
Aug 16, 2019
15.57
15.77
15.43
15.72
5,172,169
+0.16(+1.04%)
Aug 15, 2019
15.46
15.61
15.28
15.56
8,959,317
+0.13(+0.87%)
Aug 14, 2019
16.05
16.05
15.35
15.42
9,678,589
-0.79(-4.89%)
Aug 13, 2019
16.54
16.77
16.21
16.21
9,179,878
-0.34(-2.07%)
Aug 12, 2019
16.60
16.82
16.46
16.56
5,282,783
-0.02(-0.12%)
Aug 09, 2019
16.80
17.01
16.56
16.58
5,976,882
-0.29(-1.70%)
Aug 08, 2019
16.83
16.87
16.49
16.86
8,939,317
+0.20(+1.20%)
Aug 07, 2019
16.32
16.85
16.05
16.66
11,499,312
+0.25(+1.51%)
Aug 06, 2019
16.61
16.66
16.31
16.42
14,439,215
-0.15(-0.92%)
Aug 05, 2019
17.10
17.20
16.35
16.57
15,949,624
-0.78(-4.49%)
Aug 02, 2019
17.92
18.03
17.35
17.35
13,597,088
-0.44(-2.46%)
Aug 01, 2019
18.19
18.19
17.46
17.78
18,103,848
-0.41(-2.24%)
Jul 31, 2019
18.30
18.41
18.03
18.19
16,139,351
-0.16(-0.88%)
Jul 30, 2019
18.12
18.49
18.10
18.35
15,731,389
+0.19(+1.05%)
Jul 29, 2019
18.36
18.57
18.04
18.16
15,948,053
-0.03(-0.16%)
Jul 26, 2019
19.50
19.50
18.08
18.19
23,861,260
-2.50(-12.07%)
Jul 25, 2019
21.08
21.26
20.61
20.69
6,550,718
-0.30(-1.45%)
Jul 24, 2019
21.20
21.27
20.95
20.99
4,530,495
-0.15(-0.72%)
Jul 23, 2019
21.13
21.25
20.94
21.14
4,484,532
+0.01(+0.04%)
Jul 22, 2019
21.25
21.34
20.92
21.13
4,319,030
-0.06(-0.27%)
Jul 19, 2019
21.30
21.42
21.17
21.19
4,361,976
-0.08(-0.36%)
Jul 18, 2019
21.19
21.43
21.19
21.27
4,843,372
+0.01(+0.04%)
Jul 17, 2019
22.01
22.05
21.22
21.26
7,045,154
-0.82(-3.70%)
Jul 16, 2019
22.28
22.36
21.90
22.07
4,649,018
-0.25(-1.11%)
Jul 15, 2019
22.59
22.73
22.31
22.32
5,603,988
-0.47(-2.04%)
Jul 12, 2019
22.73
22.84
22.61
22.79
3,055,373
+0.18(+0.80%)
Jul 11, 2019
22.84
22.84
22.35
22.61
3,166,444
-0.21(-0.92%)
Jul 10, 2019
22.79
22.90
22.59
22.81
3,697,548
+0.09(+0.42%)
Jul 09, 2019
22.60
22.80
22.31
22.72
4,956,284
+0.09(+0.38%)
Jul 08, 2019
22.50
22.71
22.37
22.63
5,417,663
+0.19(+0.85%)
Jul 05, 2019
22.34
22.50
22.18
22.44
4,358,605
+0.10(+0.47%)
Jul 03, 2019
21.99
22.45
21.91
22.34
4,735,155
+0.48(+2.22%)
Jul 02, 2019
22.05
22.19
21.80
21.86
6,870,107
+0.01(+0.04%)
Jul 01, 2019
21.99
22.10
21.68
21.85
5,795,198
+0.05(+0.22%)
Jun 28, 2019
21.47
21.80
21.47
21.80
6,524,584
+0.28(+1.32%)
Jun 27, 2019
21.45
21.67
21.30
21.51
5,426,033
+0.03(+0.13%)
Jun 26, 2019
21.88
22.02
21.36
21.49
7,109,804
-0.31(-1.44%)
Jun 25, 2019
21.93
22.05
21.77
21.80
5,940,402
-0.26(-1.16%)
Jun 24, 2019
22.25
22.39
22.02
22.05
6,573,084
-0.19(-0.85%)
Jun 21, 2019
22.34
22.41
22.11
22.24
7,746,186
-0.15(-0.68%)
Jun 20, 2019
23.08
23.20
22.34
22.40
7,447,438
-0.46(-1.99%)
Jun 19, 2019
22.59
22.96
22.39
22.85
6,639,034
+0.18(+0.80%)
Jun 18, 2019
23.03
23.10
22.61
22.67
5,993,304
-0.11(-0.50%)
Jun 17, 2019
22.48
22.83
22.39
22.79
7,370,771
+0.22(+0.97%)
Jun 14, 2019
22.76
22.91
22.53
22.57
5,123,502
-0.12(-0.54%)
Jun 13, 2019
22.71
22.94
22.38
22.69
4,476,665
+0.17(+0.76%)
Jun 12, 2019
22.64
22.75
22.33
22.52
7,639,725
-0.26(-1.13%)
Jun 11, 2019
23.00
23.12
22.50
22.78
7,187,144
-0.18(-0.79%)
Jun 10, 2019
24.13
24.17
22.87
22.96
9,249,002
-1.20(-4.95%)
Jun 07, 2019
24.28
24.54
24.06
24.15
8,049,743
+0.01(+0.04%)
Jun 06, 2019
24.05
24.30
23.95
24.14
5,710,082
+0.14(+0.59%)
Jun 05, 2019
24.34
24.37
23.71
24.00
4,965,602
-0.19(-0.78%)
Jun 04, 2019
24.04
24.42
23.96
24.19
6,940,687
+0.18(+0.75%)
Jun 03, 2019
23.79
24.04
23.72
24.01
5,959,866
+0.26(+1.08%)
May 31, 2019
23.62
24.08
23.60
23.75
4,895,887
-0.14(-0.60%)
May 30, 2019
23.89
24.07
23.64
23.90
5,372,877
-0.09(-0.40%)
May 29, 2019
24.12
24.26
23.89
23.99
8,126,808
-0.41(-1.67%)
May 28, 2019
24.31
24.49
24.16
24.40
11,358,130
+0.00(+0.00%)
May 24, 2019
24.35
24.52
24.11
24.40
6,481,399
+0.09(+0.35%)
May 23, 2019
24.94
24.99
24.21
24.31
10,340,875
-0.94(-3.72%)
May 22, 2019
25.89
25.94
25.13
25.25
7,471,206
-0.71(-2.74%)
May 21, 2019
25.24
26.03
25.05
25.97
8,017,429
+0.85(+3.40%)
May 20, 2019
24.93
25.18
24.85
25.11
5,866,917
+0.27(+1.07%)
May 17, 2019
24.75
25.04
24.73
24.85
6,266,318
-0.09(-0.38%)
May 16, 2019
25.12
25.31
24.85
24.94
5,760,445
-0.09(-0.34%)
May 15, 2019
24.76
25.15
24.71
25.03
4,793,759
+0.06(+0.23%)
May 14, 2019
24.51
25.14
24.48
24.97
5,644,563
+0.52(+2.14%)
May 13, 2019
24.41
24.52
24.18
24.45
5,820,352
-0.11(-0.46%)
May 10, 2019
24.52
24.68
24.25
24.56
5,313,378
+0.02(+0.08%)
May 09, 2019
24.09
24.57
24.06
24.54
5,881,865
+0.34(+1.41%)
May 08, 2019
24.11
24.52
24.03
24.20
5,581,214
+0.08(+0.31%)
May 07, 2019
24.01
24.28
23.82
24.13
6,511,044
+0.03(+0.12%)
May 06, 2019
23.79
24.18
23.70
24.10
6,071,973
+0.09(+0.39%)
May 03, 2019
23.87
24.24
23.72
24.00
6,031,060
+0.25(+1.04%)
May 02, 2019
23.86
24.11
23.71
23.76
7,445,529
-0.26(-1.06%)
May 01, 2019
24.57
24.60
23.85
24.01
7,249,470
-0.48(-1.97%)
Apr 30, 2019
24.54
24.58
24.03
24.49
8,272,247
-0.07(-0.27%)
Apr 29, 2019
25.36
25.46
24.46
24.56
10,818,670
-0.66(-2.63%)
Apr 26, 2019
25.36
25.62
24.84
25.22
13,013,814
+0.61(+2.50%)
Apr 25, 2019
24.80
24.90
24.47
24.61
8,600,384
-0.09(-0.38%)
Apr 24, 2019
24.98
25.06
24.61
24.70
6,056,305
-0.08(-0.31%)
Apr 23, 2019
24.94
25.21
24.73
24.78
8,184,410
+0.02(+0.08%)
Apr 22, 2019
24.92
24.96
24.54
24.76
8,511,273
+0.04(+0.15%)
Apr 18, 2019
25.55
25.55
24.67
24.72
6,295,090
-0.86(-3.37%)
Apr 17, 2019
26.08
26.08
25.49
25.58
4,714,977
-0.37(-1.42%)
Apr 16, 2019
26.02
26.06
25.71
25.95
4,482,539
+0.07(+0.26%)
Apr 15, 2019
25.71
26.16
25.71
25.89
3,672,898
+0.06(+0.22%)
Apr 12, 2019
26.02
26.13
25.72
25.83
4,717,988
+0.22(+0.85%)
Apr 11, 2019
25.60
25.72
25.28
25.61
5,544,787
-0.08(-0.29%)
Apr 10, 2019
25.79
25.85
25.54
25.69
4,689,881
+0.01(+0.04%)
Apr 09, 2019
25.56
26.08
25.37
25.68
9,627,451
+0.30(+1.19%)
Apr 08, 2019
24.84
25.41
24.83
25.37
5,383,837
+0.62(+2.48%)
Apr 05, 2019
24.48
24.76
24.25
24.76
5,024,509
+0.33(+1.36%)
Apr 04, 2019
24.19
24.49
24.14
24.43
3,405,572
+0.31(+1.29%)
Apr 03, 2019
24.61
24.61
24.07
24.12
4,789,188
-0.39(-1.58%)
Apr 02, 2019
24.62
24.74
24.27
24.50
4,283,993
+0.03(+0.12%)
Apr 01, 2019
24.90
25.01
24.44
24.48
4,065,037
-0.22(-0.88%)
Mar 29, 2019
25.11
25.13
24.61
24.69
4,719,256
-0.25(-0.99%)
Mar 28, 2019
24.78
25.04
24.78
24.94
5,261,824
+0.06(+0.23%)
Mar 27, 2019
24.76
25.01
24.66
24.88
4,278,167
-0.09(-0.34%)
Mar 26, 2019
25.31
25.32
24.85
24.97
3,435,022
+0.00(+0.00%)
Mar 25, 2019
24.50
25.10
24.39
24.97
5,278,400
+0.41(+1.66%)
Mar 22, 2019
24.90
25.06
24.53
24.56
4,861,102
-0.60(-2.37%)
Mar 21, 2019
25.03
25.25
24.96
25.16
3,844,962
+0.17(+0.68%)
Mar 20, 2019
24.55
25.23
24.46
24.99
7,471,855
+0.43(+1.73%)
Mar 19, 2019
24.80
24.92
24.49
24.56
7,152,529
+0.01(+0.04%)
Mar 18, 2019
24.63
24.87
24.47
24.55
5,466,182
+0.02(+0.08%)
Mar 15, 2019
24.49
24.66
24.31
24.53
7,950,408
-0.11(-0.46%)
Mar 14, 2019
24.64
24.97
24.55
24.65
4,307,339
+0.07(+0.27%)
Mar 13, 2019
24.31
24.64
24.06
24.58
6,509,561
+0.44(+1.80%)
Mar 12, 2019
23.68
24.14
23.60
24.14
4,584,556
+0.59(+2.49%)
Mar 11, 2019
23.43
23.65
23.36
23.56
4,277,276
+0.22(+0.93%)
Mar 08, 2019
23.64
23.66
23.21
23.34
7,014,885
-0.43(-1.79%)
Mar 07, 2019
24.16
24.16
23.70
23.77
4,965,388
-0.27(-1.14%)
Mar 06, 2019
24.23
24.33
23.96
24.04
4,698,790
-0.32(-1.32%)
Mar 05, 2019
23.98
24.38
23.84
24.36
5,351,631
+0.39(+1.62%)
Mar 04, 2019
23.88
24.07
23.71
23.97
8,215,227
+0.09(+0.40%)
Mar 01, 2019
23.50
23.88
23.50
23.88
6,218,354
+0.59(+2.52%)
Feb 28, 2019
23.49
23.55
23.23
23.29
7,495,657
-0.13(-0.57%)
Feb 27, 2019
23.73
23.90
23.42
23.43
6,517,745
-0.33(-1.39%)
Feb 26, 2019
23.65
24.08
23.60
23.76
9,145,500
+0.21(+0.88%)
Feb 25, 2019
22.97
23.89
22.90
23.55
11,059,156
+0.60(+2.60%)
Feb 22, 2019
23.03
23.83
22.50
22.95
8,943,852
-0.27(-1.14%)
Feb 21, 2019
23.52
23.76
22.97
23.22
11,334,083
-0.39(-1.64%)
Feb 20, 2019
23.82
23.89
23.45
23.61
7,359,111
-0.22(-0.91%)
Feb 19, 2019
23.83
24.09
23.75
23.82
4,785,451
-0.05(-0.20%)
Feb 15, 2019
23.58
23.89
23.41
23.87
7,982,434
+0.48(+2.06%)
Feb 14, 2019
23.20
23.57
23.11
23.39
5,282,675
+0.12(+0.53%)
Feb 13, 2019
23.36
23.49
23.08
23.26
6,779,467
-0.11(-0.49%)
Feb 12, 2019
23.19
23.56
23.11
23.38
6,164,251
+0.28(+1.23%)
Feb 11, 2019
22.57
23.17
22.37
23.09
4,542,618
+0.44(+1.92%)
Feb 08, 2019
22.41
22.66
22.20
22.66
4,168,259
+0.22(+0.97%)
Feb 07, 2019
22.74
22.85
22.32
22.44
5,304,266
-0.40(-1.74%)
Feb 06, 2019
23.30
23.32
22.79
22.84
5,876,508
-0.59(-2.50%)
Feb 05, 2019
23.46
23.73
23.38
23.43
4,244,005
-0.12(-0.52%)
Feb 04, 2019
23.54
23.63
23.35
23.55
3,302,196
-0.17(-0.72%)
Feb 01, 2019
23.67
23.88
23.43
23.72
3,724,755
+0.11(+0.48%)
Jan 31, 2019
23.96
24.12
23.50
23.61
5,872,875
-0.38(-1.58%)
Jan 30, 2019
24.25
24.48
23.90
23.98
6,018,794
-0.26(-1.05%)
Jan 29, 2019
24.34
24.41
24.14
24.24
4,071,273
+0.10(+0.43%)
Jan 28, 2019
24.26
24.33
23.97
24.14
5,881,945
-0.38(-1.54%)
Jan 25, 2019
24.11
24.71
24.00
24.51
8,423,507
+0.41(+1.69%)
Jan 24, 2019
23.58
24.14
23.42
24.11
10,291,241
+0.49(+2.08%)
Jan 23, 2019
23.94
24.24
23.48
23.61
4,707,815
-0.17(-0.72%)
Jan 22, 2019
23.93
24.06
23.67
23.79
6,481,301
-0.39(-1.60%)
Jan 18, 2019
24.05
24.42
23.91
24.17
7,787,907
+0.34(+1.42%)
Jan 17, 2019
23.49
23.93
23.43
23.83
5,219,423
+0.22(+0.92%)
Jan 16, 2019
23.37
24.05
23.31
23.62
7,873,374
+0.22(+0.93%)
Jan 15, 2019
23.22
23.75
23.07
23.40
5,816,337
+0.13(+0.57%)
Jan 14, 2019
22.56
23.38
22.49
23.27
7,159,164
+0.45(+1.99%)
Jan 11, 2019
22.64
22.91
22.52
22.81
4,979,885
+0.06(+0.25%)
Jan 10, 2019
22.44
22.83
22.30
22.76
5,340,812
+0.25(+1.13%)
Jan 09, 2019
23.15
23.29
22.42
22.50
6,568,093
-0.54(-2.33%)
Jan 08, 2019
22.89
23.35
22.80
23.04
7,604,983
+0.33(+1.45%)
Jan 07, 2019
22.03
23.10
21.92
22.71
9,667,772
+0.89(+4.06%)
Jan 04, 2019
22.36
22.56
21.62
21.82
12,279,068
-0.24(-1.07%)
Jan 03, 2019
22.23
22.39
21.98
22.06
5,772,928
-0.14(-0.64%)
Jan 02, 2019
20.85
22.23
20.67
22.20
9,092,685
+1.11(+5.28%)
Dec 31, 2018
21.69
21.82
20.91
21.09
9,156,571
-0.57(-2.61%)
Dec 28, 2018
22.44
22.54
21.44
21.65
8,140,328
-0.77(-3.45%)
Dec 27, 2018
21.96
22.44
21.41
22.43
7,624,044
+0.17(+0.76%)
Dec 26, 2018
21.11
22.28
20.88
22.26
6,867,355
+1.35(+6.45%)
Dec 24, 2018
21.34
21.52
20.85
20.91
3,829,564
-0.61(-2.85%)
Dec 21, 2018
21.10
21.65
20.98
21.52
11,960,671
+0.36(+1.69%)
Dec 20, 2018
21.11
21.80
20.96
21.16
10,256,443
-0.12(-0.58%)
Dec 19, 2018
21.56
22.02
21.28
21.28
9,560,620
-0.37(-1.70%)
Dec 18, 2018
21.21
21.81
21.12
21.65
7,864,014
+0.32(+1.50%)
Dec 17, 2018
21.73
21.99
21.21
21.33
9,881,183
-0.66(-3.00%)
Dec 14, 2018
22.45
22.54
21.69
21.99
11,999,252
-0.76(-3.36%)
Dec 13, 2018
23.11
23.25
22.62
22.76
8,508,578
-0.31(-1.35%)
Dec 12, 2018
23.73
24.06
23.03
23.07
8,470,212
-0.70(-2.94%)
Dec 11, 2018
24.11
24.19
23.66
23.77
5,657,856
-0.09(-0.40%)
Dec 10, 2018
23.65
24.52
23.26
23.86
7,769,290
+0.06(+0.24%)
Dec 07, 2018
24.06
24.25
23.62
23.80
8,551,468
+0.02(+0.08%)
Dec 06, 2018
23.44
23.79
22.95
23.79
10,892,038
+0.10(+0.44%)
Dec 04, 2018
23.76
24.16
23.44
23.68
7,982,083
+0.18(+0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.