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
Noble Energy
(NY:
NBL
)
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 (%)
Apr 29, 2016
33.78
34.29
32.92
33.85
5,229,056
+0.34(+1.01%)
Apr 28, 2016
34.44
34.77
33.43
33.51
4,634,245
-1.27(-3.66%)
Apr 27, 2016
34.58
35.22
34.01
34.79
4,542,106
+0.58(+1.70%)
Apr 26, 2016
33.32
34.21
32.85
34.20
5,494,107
+1.32(+4.02%)
Apr 25, 2016
33.58
33.67
32.43
32.88
4,522,016
-0.90(-2.66%)
Apr 22, 2016
33.07
33.93
33.07
33.78
4,450,382
+0.79(+2.39%)
Apr 21, 2016
32.65
33.36
32.06
32.99
6,391,419
+0.45(+1.38%)
Apr 20, 2016
31.87
32.90
31.53
32.55
4,906,495
+0.36(+1.11%)
Apr 19, 2016
30.92
32.46
30.75
32.19
5,901,497
+1.66(+5.43%)
Apr 18, 2016
29.10
30.56
28.93
30.53
6,159,617
+0.39(+1.31%)
Apr 15, 2016
30.65
30.71
29.98
30.14
2,814,869
-0.86(-2.78%)
Apr 14, 2016
31.10
31.14
30.53
31.00
3,889,766
+0.11(+0.36%)
Apr 13, 2016
31.61
31.65
30.69
30.89
4,663,359
-0.65(-2.05%)
Apr 12, 2016
30.49
31.87
29.95
31.53
4,824,550
+1.32(+4.37%)
Apr 11, 2016
30.08
30.55
30.07
30.21
3,691,349
+0.44(+1.48%)
Apr 08, 2016
29.95
30.25
29.43
29.77
3,250,263
+0.70(+2.42%)
Apr 07, 2016
29.00
29.48
28.66
29.07
2,970,580
-0.23(-0.80%)
Apr 06, 2016
28.64
29.52
28.36
29.30
3,825,313
+1.02(+3.61%)
Apr 05, 2016
27.72
28.64
27.62
28.28
4,017,806
+0.16(+0.57%)
Apr 04, 2016
29.26
29.55
28.06
28.12
3,463,896
-0.81(-2.79%)
Apr 01, 2016
28.65
29.20
28.52
28.93
4,688,653
-0.52(-1.75%)
Mar 31, 2016
28.79
29.70
28.47
29.44
4,351,158
+0.59(+2.05%)
Mar 30, 2016
28.66
29.12
28.22
28.85
5,385,677
+0.68(+2.43%)
Mar 29, 2016
27.29
28.27
27.01
28.17
5,980,161
+0.34(+1.21%)
Mar 28, 2016
29.56
29.77
27.41
27.83
11,294,555
-2.48(-8.19%)
Mar 24, 2016
29.87
30.31
30.31
30.31
3,794,492
-0.20(-0.65%)
Mar 23, 2016
31.24
31.36
30.26
30.51
3,135,124
-1.12(-3.53%)
Mar 22, 2016
31.69
32.37
31.53
31.63
3,183,259
-0.39(-1.23%)
Mar 21, 2016
32.06
32.84
31.57
32.02
3,484,798
-0.29(-0.90%)
Mar 18, 2016
32.32
32.80
31.69
32.31
6,402,602
+0.38(+1.20%)
Mar 17, 2016
32.12
32.26
30.98
31.93
4,766,430
+0.25(+0.80%)
Mar 16, 2016
30.70
31.82
30.63
31.67
4,405,844
+1.22(+4.00%)
Mar 15, 2016
30.53
30.73
29.92
30.45
5,194,005
-0.68(-2.20%)
Mar 14, 2016
30.74
31.45
30.55
31.14
3,041,303
-0.30(-0.95%)
Mar 11, 2016
30.70
31.74
30.69
31.44
4,445,562
+1.46(+4.88%)
Mar 10, 2016
29.79
30.11
29.09
29.98
3,439,876
-0.07(-0.25%)
Mar 09, 2016
29.39
30.36
28.55
30.05
4,523,445
+1.23(+4.26%)
Mar 08, 2016
30.14
30.16
28.68
28.82
5,517,834
-1.84(-5.99%)
Mar 07, 2016
30.35
30.97
29.43
30.66
7,997,734
+0.26(+0.86%)
Mar 04, 2016
30.30
31.21
29.89
30.40
7,358,534
+0.52(+1.76%)
Mar 03, 2016
28.95
29.94
28.60
29.87
7,366,633
+0.77(+2.64%)
Mar 02, 2016
27.31
29.12
27.13
29.11
4,466,076
+1.74(+6.37%)
Mar 01, 2016
27.81
27.81
26.11
27.36
6,431,412
-0.29(-1.05%)
Feb 29, 2016
27.93
28.63
27.01
27.65
5,412,029
-0.22(-0.77%)
Feb 26, 2016
29.11
29.14
27.75
27.87
6,814,914
-0.50(-1.75%)
Feb 25, 2016
27.85
28.66
27.31
28.36
3,026,849
+0.39(+1.41%)
Feb 24, 2016
27.05
28.17
26.96
27.97
4,236,330
-0.05(-0.17%)
Feb 23, 2016
29.26
29.40
27.91
28.02
4,330,337
-1.62(-5.47%)
Feb 22, 2016
28.84
29.99
28.84
29.64
5,053,011
+1.66(+5.93%)
Feb 19, 2016
27.02
27.99
26.65
27.98
5,771,318
+0.63(+2.30%)
Feb 18, 2016
28.84
28.84
26.58
27.35
7,105,555
-1.16(-4.08%)
Feb 17, 2016
27.57
29.18
27.41
28.51
8,918,823
+1.67(+6.22%)
Feb 16, 2016
27.76
27.76
26.50
26.85
6,042,851
-0.08(-0.31%)
Feb 12, 2016
26.81
26.93
26.93
26.93
5,389,506
+0.77(+2.94%)
Feb 11, 2016
25.78
26.41
25.03
26.16
6,318,714
-0.17(-0.64%)
Feb 10, 2016
26.13
27.13
25.72
26.33
6,503,856
+0.22(+0.83%)
Feb 09, 2016
26.00
26.69
25.31
26.11
8,220,509
-0.47(-1.76%)
Feb 08, 2016
26.79
26.85
25.51
26.58
8,275,246
-0.84(-3.08%)
Feb 05, 2016
29.00
29.00
26.81
27.43
9,559,445
-1.99(-6.76%)
Feb 04, 2016
30.47
30.97
29.31
29.41
6,545,794
-0.71(-2.36%)
Feb 03, 2016
29.35
30.15
28.01
30.13
5,650,355
+1.47(+5.12%)
Feb 02, 2016
28.60
29.21
28.01
28.66
4,154,733
-0.92(-3.10%)
Feb 01, 2016
29.63
30.02
28.92
29.58
4,727,206
-0.67(-2.22%)
Jan 29, 2016
29.14
30.49
29.12
30.25
7,909,215
+1.31(+4.52%)
Jan 28, 2016
29.35
29.44
28.00
28.94
5,827,715
+1.03(+3.68%)
Jan 27, 2016
26.59
28.44
26.35
27.91
11,394,755
+1.04(+3.86%)
Jan 26, 2016
26.12
26.94
25.39
26.87
6,172,133
+1.39(+5.46%)
Jan 25, 2016
26.35
27.42
25.45
25.48
5,839,888
-1.64(-6.06%)
Jan 22, 2016
27.74
28.24
26.30
27.13
7,136,680
+0.60(+2.25%)
Jan 21, 2016
24.42
26.83
24.11
26.53
8,130,098
+2.50(+10.38%)
Jan 20, 2016
23.51
24.40
22.21
24.03
8,931,192
-0.09(-0.39%)
Jan 19, 2016
26.06
26.16
23.56
24.13
7,656,711
-1.69(-6.55%)
Jan 15, 2016
25.84
25.82
25.82
25.82
7,109,200
-1.35(-4.95%)
Jan 14, 2016
26.48
27.30
25.76
27.16
7,735,518
+1.06(+4.04%)
Jan 13, 2016
27.21
27.70
25.95
26.11
7,203,710
-0.62(-2.31%)
Jan 12, 2016
27.52
27.61
25.55
26.73
7,526,007
-0.36(-1.35%)
Jan 11, 2016
28.82
28.96
26.81
27.09
6,856,126
-1.72(-5.97%)
Jan 08, 2016
29.09
29.31
28.40
28.81
4,347,732
-0.06(-0.19%)
Jan 07, 2016
29.15
30.53
28.63
28.87
5,895,025
-0.75(-2.52%)
Jan 06, 2016
30.58
30.58
29.46
29.61
6,306,711
-1.83(-5.82%)
Jan 05, 2016
31.25
31.65
30.81
31.44
4,301,617
+0.14(+0.45%)
Jan 04, 2016
30.50
31.35
30.29
31.30
4,624,879
+0.53(+1.73%)
Dec 31, 2015
29.82
30.77
30.77
30.77
4,097,378
+0.66(+2.20%)
Dec 30, 2015
30.67
31.39
29.62
30.11
4,702,712
-1.10(-3.53%)
Dec 29, 2015
31.67
31.74
30.97
31.21
2,655,484
+0.36(+1.15%)
Dec 28, 2015
31.11
31.29
30.54
30.86
3,093,703
-1.00(-3.14%)
Dec 24, 2015
32.01
31.86
31.86
31.86
1,379,205
-0.15(-0.47%)
Dec 23, 2015
31.17
32.01
30.86
32.01
4,528,335
+1.76(+5.81%)
Dec 22, 2015
29.58
30.45
29.41
30.25
4,953,679
+0.82(+2.79%)
Dec 21, 2015
29.04
29.51
28.40
29.43
4,339,839
+0.50(+1.71%)
Dec 18, 2015
29.13
29.81
28.93
28.93
5,747,681
-0.24(-0.83%)
Dec 17, 2015
30.35
30.44
28.51
29.17
6,163,056
-1.12(-3.70%)
Dec 16, 2015
30.32
31.00
29.75
30.29
4,709,594
-0.37(-1.22%)
Dec 15, 2015
30.19
30.72
29.83
30.67
4,354,599
+1.00(+3.37%)
Dec 14, 2015
30.28
30.44
29.01
29.67
7,485,415
-0.82(-2.70%)
Dec 11, 2015
31.43
31.48
30.32
30.49
6,143,078
-1.28(-4.03%)
Dec 10, 2015
30.83
32.11
30.51
31.77
5,062,211
+0.88(+2.84%)
Dec 09, 2015
31.38
32.01
30.43
30.89
5,600,331
+0.71(+2.35%)
Dec 08, 2015
29.28
30.44
29.09
30.18
4,078,530
+0.12(+0.40%)
Dec 07, 2015
30.56
30.61
29.45
30.06
7,478,034
-1.59(-5.02%)
Dec 04, 2015
32.66
32.78
31.60
31.65
6,104,337
-1.50(-4.54%)
Dec 03, 2015
33.43
33.90
32.81
33.15
4,131,417
+0.06(+0.17%)
Dec 02, 2015
34.24
34.59
32.88
33.10
5,934,148
-1.47(-4.24%)
Dec 01, 2015
34.35
34.61
34.00
34.57
2,804,952
+0.30(+0.87%)
Nov 30, 2015
34.43
34.98
34.04
34.27
3,140,809
+0.11(+0.33%)
Nov 27, 2015
34.12
34.50
33.90
34.15
1,461,004
-0.36(-1.06%)
Nov 25, 2015
34.20
34.52
34.52
34.52
2,055,217
-0.06(-0.16%)
Nov 24, 2015
34.14
35.00
34.14
34.57
3,986,989
+0.65(+1.93%)
Nov 23, 2015
33.26
34.00
32.86
33.92
4,566,308
+0.60(+1.79%)
Nov 20, 2015
34.14
34.16
32.87
33.32
4,335,564
-0.88(-2.57%)
Nov 19, 2015
34.54
34.72
33.74
34.20
2,466,050
-0.75(-2.14%)
Nov 18, 2015
34.28
35.07
33.96
34.95
4,298,731
+0.88(+2.58%)
Nov 17, 2015
34.31
34.57
33.59
34.07
3,921,361
-0.50(-1.46%)
Nov 16, 2015
32.93
34.61
32.79
34.57
3,924,501
+1.68(+5.11%)
Nov 13, 2015
32.85
33.00
32.01
32.89
4,881,783
-0.07(-0.23%)
Nov 12, 2015
33.61
34.04
32.89
32.97
4,192,617
-1.50(-4.34%)
Nov 11, 2015
35.32
35.38
34.13
34.46
4,647,003
-0.90(-2.54%)
Nov 10, 2015
34.60
35.79
34.40
35.36
3,404,064
+0.58(+1.67%)
Nov 09, 2015
34.43
35.06
33.95
34.78
3,522,786
+0.40(+1.17%)
Nov 06, 2015
34.71
35.18
33.91
34.38
3,957,738
-0.80(-2.28%)
Nov 05, 2015
34.97
36.12
34.65
35.18
3,963,327
-0.18(-0.50%)
Nov 04, 2015
36.15
36.33
34.66
35.36
4,801,516
-0.80(-2.22%)
Nov 03, 2015
36.00
37.24
35.95
36.16
6,454,353
+0.68(+1.92%)
Nov 02, 2015
34.06
36.03
33.64
35.48
8,231,760
+1.99(+5.94%)
Oct 30, 2015
32.96
34.06
32.25
33.49
5,574,137
+0.69(+2.11%)
Oct 29, 2015
32.27
33.27
32.15
32.80
4,663,094
+0.41(+1.27%)
Oct 28, 2015
30.78
32.67
30.59
32.39
6,037,254
+1.73(+5.64%)
Oct 27, 2015
31.32
31.63
30.51
30.66
11,206,808
-1.50(-4.65%)
Oct 26, 2015
33.27
33.34
32.02
32.16
4,212,365
-1.25(-3.73%)
Oct 23, 2015
33.69
33.80
33.04
33.40
4,208,934
-0.51(-1.51%)
Oct 22, 2015
33.66
34.15
33.33
33.91
5,177,654
+0.59(+1.76%)
Oct 21, 2015
33.76
34.14
33.25
33.33
3,980,112
-0.63(-1.86%)
Oct 20, 2015
33.63
34.33
33.48
33.96
3,436,147
+0.30(+0.88%)
Oct 19, 2015
33.57
34.14
33.45
33.66
5,550,445
-0.83(-2.40%)
Oct 16, 2015
33.92
34.58
33.43
34.49
5,416,659
+0.64(+1.89%)
Oct 15, 2015
32.16
34.22
32.14
33.85
6,090,450
+1.52(+4.69%)
Oct 14, 2015
32.11
32.58
31.89
32.33
5,089,899
+0.20(+0.64%)
Oct 13, 2015
32.53
33.07
32.06
32.13
5,053,598
-0.86(-2.59%)
Oct 12, 2015
34.12
34.17
32.52
32.98
4,699,539
-1.15(-3.38%)
Oct 09, 2015
34.87
35.21
33.83
34.14
6,331,175
-0.51(-1.48%)
Oct 08, 2015
32.56
34.78
32.35
34.65
10,147,366
+2.06(+6.33%)
Oct 07, 2015
32.60
33.17
31.91
32.58
7,283,192
+0.50(+1.56%)
Oct 06, 2015
31.02
32.16
30.84
32.08
7,060,454
+1.16(+3.76%)
Oct 05, 2015
29.74
30.93
29.63
30.92
5,753,182
+1.52(+5.19%)
Oct 02, 2015
27.75
29.40
27.48
29.39
4,611,753
+1.40(+5.01%)
Oct 01, 2015
28.53
29.13
27.61
27.99
5,917,979
-0.07(-0.23%)
Sep 30, 2015
27.89
28.39
27.52
28.06
4,340,764
+0.45(+1.62%)
Sep 29, 2015
27.86
27.92
27.08
27.61
4,349,033
+0.11(+0.41%)
Sep 28, 2015
29.12
29.13
27.48
27.50
5,886,421
-1.89(-6.42%)
Sep 25, 2015
30.23
30.35
29.21
29.39
4,926,740
-0.53(-1.77%)
Sep 24, 2015
29.35
30.25
29.11
29.92
5,125,275
+0.29(+0.97%)
Sep 23, 2015
30.19
30.61
29.45
29.63
5,792,194
-0.41(-1.36%)
Sep 22, 2015
29.91
31.04
29.75
30.04
5,038,439
-0.41(-1.34%)
Sep 21, 2015
30.36
30.77
30.03
30.45
5,301,759
+0.39(+1.30%)
Sep 18, 2015
30.16
30.44
29.70
30.05
7,828,716
-0.73(-2.36%)
Sep 17, 2015
30.86
31.60
30.51
30.78
8,491,720
-0.13(-0.42%)
Sep 16, 2015
29.60
30.96
29.59
30.91
8,036,129
+1.58(+5.39%)
Sep 15, 2015
28.92
29.56
28.73
29.33
5,528,913
+0.60(+2.10%)
Sep 14, 2015
28.89
28.96
28.31
28.73
7,660,737
-0.27(-0.93%)
Sep 11, 2015
28.24
29.00
27.92
29.00
7,533,971
+0.41(+1.43%)
Sep 10, 2015
28.06
28.89
27.85
28.59
7,327,309
+0.52(+1.85%)
Sep 09, 2015
28.76
29.49
27.79
28.07
11,467,383
-1.14(-3.91%)
Sep 08, 2015
29.12
29.34
28.22
29.21
9,995,804
+0.64(+2.25%)
Sep 04, 2015
27.79
28.57
28.57
28.57
16,362,217
+0.48(+1.72%)
Sep 03, 2015
28.60
29.46
27.80
28.08
14,571,394
-0.12(-0.43%)
Sep 02, 2015
29.45
29.52
27.41
28.20
15,395,459
-0.72(-2.48%)
Sep 01, 2015
30.09
30.23
28.52
28.92
11,523,891
-2.14(-6.88%)
Aug 31, 2015
30.21
31.69
29.34
31.06
14,448,433
-1.04(-3.24%)
Aug 28, 2015
31.07
32.79
30.98
32.10
6,020,412
+0.80(+2.55%)
Aug 27, 2015
30.18
31.83
29.99
31.30
7,832,933
+1.78(+6.05%)
Aug 26, 2015
29.27
29.53
28.67
29.52
5,533,289
+0.98(+3.42%)
Aug 25, 2015
30.32
30.33
28.45
28.54
7,148,240
-0.44(-1.51%)
Aug 24, 2015
27.14
30.09
27.12
28.98
9,874,493
-1.56(-5.11%)
Aug 21, 2015
30.59
31.00
30.10
30.54
6,118,805
-0.25(-0.82%)
Aug 20, 2015
31.71
32.05
30.79
30.79
4,548,672
-1.02(-3.21%)
Aug 19, 2015
32.39
32.63
31.35
31.81
5,362,336
-0.82(-2.51%)
Aug 18, 2015
33.07
33.14
32.39
32.63
5,447,994
-0.32(-0.96%)
Aug 17, 2015
32.86
33.55
32.71
32.95
4,603,342
-0.52(-1.56%)
Aug 14, 2015
33.66
34.49
33.29
33.47
7,199,001
-0.28(-0.83%)
Aug 13, 2015
33.35
33.76
32.40
33.75
13,186,641
+0.92(+2.80%)
Aug 12, 2015
31.56
33.09
31.50
32.83
5,483,343
+1.06(+3.34%)
Aug 11, 2015
30.95
31.80
30.68
31.77
4,352,061
-0.07(-0.20%)
Aug 10, 2015
30.49
31.90
30.32
31.83
4,911,301
+1.43(+4.71%)
Aug 07, 2015
31.37
31.83
30.16
30.40
4,483,926
-1.12(-3.57%)
Aug 06, 2015
30.73
31.60
30.11
31.52
6,657,821
+0.46(+1.50%)
Aug 05, 2015
32.11
32.60
31.02
31.06
5,293,957
-0.56(-1.76%)
Aug 04, 2015
31.66
32.30
31.33
31.62
5,399,826
+0.24(+0.77%)
Aug 03, 2015
32.51
32.51
31.30
31.37
7,438,860
-1.38(-4.20%)
Jul 31, 2015
33.37
33.73
32.53
32.75
6,055,288
-0.86(-2.55%)
Jul 30, 2015
33.45
34.07
33.04
33.61
5,211,653
+0.16(+0.47%)
Jul 29, 2015
32.69
33.72
32.60
33.45
7,044,730
+0.61(+1.86%)
Jul 28, 2015
32.71
34.29
32.13
32.84
9,240,390
+0.71(+2.22%)
Jul 27, 2015
32.14
32.80
31.68
32.13
5,039,772
-0.59(-1.81%)
Jul 24, 2015
34.07
34.08
32.67
32.72
5,136,749
-1.23(-3.62%)
Jul 23, 2015
34.17
34.40
33.49
33.95
4,318,178
-0.19(-0.54%)
Jul 22, 2015
34.17
34.48
33.68
34.13
7,586,142
+0.05(+0.14%)
Jul 21, 2015
34.25
34.72
34.06
34.09
8,229,363
-0.11(-0.32%)
Jul 20, 2015
35.23
35.23
34.14
34.20
10,173,698
-1.27(-3.57%)
Jul 17, 2015
35.50
35.96
34.72
35.46
6,046,080
-0.04(-0.10%)
Jul 16, 2015
36.14
36.14
35.34
35.50
3,703,139
-0.34(-0.95%)
Jul 15, 2015
36.36
36.93
35.69
35.84
4,467,142
-0.79(-2.15%)
Jul 14, 2015
36.30
36.73
35.83
36.63
5,888,968
+0.65(+1.80%)
Jul 13, 2015
36.29
36.29
35.70
35.98
5,155,837
-0.15(-0.41%)
Jul 10, 2015
36.69
36.95
35.97
36.13
3,935,262
-0.23(-0.64%)
Jul 09, 2015
36.88
37.11
36.36
36.36
4,814,401
+0.23(+0.64%)
Jul 08, 2015
37.32
37.56
35.83
36.13
5,982,164
-1.58(-4.19%)
Jul 07, 2015
37.31
37.91
35.87
37.71
6,399,873
+0.54(+1.44%)
Jul 06, 2015
37.23
37.68
36.73
37.18
5,163,460
-0.77(-2.02%)
Jul 02, 2015
38.05
37.94
37.94
37.94
3,869,098
-0.26(-0.68%)
Jul 01, 2015
39.80
39.80
37.99
38.20
4,957,393
-1.28(-3.23%)
Jun 30, 2015
39.97
40.02
38.97
39.48
5,761,561
+0.02(+0.05%)
Jun 29, 2015
40.81
41.17
39.25
39.46
6,130,104
-1.99(-4.80%)
Jun 26, 2015
41.46
41.61
41.12
41.45
9,521,424
-0.11(-0.27%)
Jun 25, 2015
41.55
41.90
41.31
41.56
4,283,303
+0.18(+0.45%)
Jun 24, 2015
41.20
41.54
40.80
41.38
3,610,457
-0.06(-0.16%)
Jun 23, 2015
41.02
41.66
40.82
41.44
3,856,186
+0.44(+1.08%)
Jun 22, 2015
40.46
41.25
39.96
41.00
3,012,567
+0.73(+1.81%)
Jun 19, 2015
40.87
41.20
40.07
40.27
4,347,483
-0.86(-2.09%)
Jun 18, 2015
41.76
41.97
41.06
41.13
3,736,470
-0.42(-1.00%)
Jun 17, 2015
42.49
42.82
41.38
41.54
3,948,390
-0.55(-1.30%)
Jun 16, 2015
41.88
42.25
41.63
42.09
3,818,462
+0.11(+0.26%)
Jun 15, 2015
42.50
42.73
41.94
41.98
3,688,011
-0.92(-2.14%)
Jun 12, 2015
42.93
43.25
42.62
42.89
3,777,390
-0.25(-0.58%)
Jun 11, 2015
43.17
43.41
42.71
43.14
3,929,037
+0.01(+0.02%)
Jun 10, 2015
43.11
43.38
42.74
43.13
5,337,466
+0.81(+1.92%)
Jun 09, 2015
42.02
43.07
42.00
42.32
7,463,675
+0.98(+2.37%)
Jun 08, 2015
41.01
41.40
40.80
41.34
5,655,739
+0.09(+0.22%)
Jun 05, 2015
40.14
41.59
40.13
41.25
5,770,594
+0.82(+2.04%)
Jun 04, 2015
40.53
40.70
40.15
40.42
5,633,721
-0.56(-1.38%)
Jun 03, 2015
40.66
41.07
40.38
40.99
4,287,455
+0.26(+0.64%)
Jun 02, 2015
40.39
41.12
39.86
40.73
2,929,648
+0.65(+1.62%)
Jun 01, 2015
40.31
40.49
39.76
40.08
4,395,689
-0.42(-1.03%)
May 29, 2015
40.50
40.94
40.02
40.50
4,949,676
+0.12(+0.30%)
May 28, 2015
39.94
40.63
39.59
40.38
5,617,287
+0.31(+0.76%)
May 27, 2015
40.78
41.02
39.76
40.07
5,130,088
-0.77(-1.88%)
May 26, 2015
40.64
41.42
40.45
40.84
6,692,352
+0.32(+0.80%)
May 22, 2015
40.17
40.51
40.51
40.51
4,198,181
+0.00(+0.00%)
May 21, 2015
41.11
41.15
40.46
40.51
5,369,876
-0.19(-0.48%)
May 20, 2015
40.92
41.04
40.20
40.71
3,749,312
-0.20(-0.50%)
May 19, 2015
41.25
41.36
40.58
40.91
3,765,335
-0.81(-1.95%)
May 18, 2015
41.56
41.87
41.25
41.73
3,768,419
+0.21(+0.51%)
May 15, 2015
41.14
41.86
40.80
41.51
4,581,584
+0.35(+0.85%)
May 14, 2015
42.03
42.11
40.90
41.16
7,313,624
-0.72(-1.72%)
May 13, 2015
42.95
43.13
41.75
41.88
7,036,172
-0.67(-1.57%)
May 12, 2015
42.43
42.85
42.21
42.55
7,263,825
-0.06(-0.15%)
May 11, 2015
43.22
43.67
41.91
42.61
22,579,390
-2.82(-6.21%)
May 08, 2015
44.96
45.68
44.17
45.44
4,504,672
+0.92(+2.08%)
May 07, 2015
45.25
45.25
43.93
44.51
3,935,806
-0.81(-1.80%)
May 06, 2015
46.45
47.13
44.84
45.32
4,012,093
-0.56(-1.23%)
May 05, 2015
48.24
48.56
45.88
45.89
8,058,424
-1.11(-2.35%)
May 04, 2015
46.41
47.19
46.18
46.99
4,038,844
+0.69(+1.49%)
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
.