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 (%)
May 29, 2020
18.73
19.54
18.60
19.26
8,529,626
+0.50(+2.69%)
May 28, 2020
19.63
20.23
18.65
18.76
5,981,106
-0.98(-4.97%)
May 27, 2020
19.11
19.82
19.07
19.74
6,468,103
+0.83(+4.42%)
May 26, 2020
18.51
19.16
18.33
18.90
5,587,437
+0.55(+3.02%)
May 22, 2020
18.07
18.42
17.71
18.35
4,083,067
+0.26(+1.45%)
May 21, 2020
18.35
18.50
17.93
18.09
7,958,413
-0.27(-1.48%)
May 20, 2020
17.85
18.45
17.65
18.36
6,393,302
+0.68(+3.84%)
May 19, 2020
18.00
18.22
17.68
17.68
4,286,105
-0.25(-1.41%)
May 18, 2020
18.30
18.56
17.72
17.93
5,704,817
+0.21(+1.20%)
May 15, 2020
18.06
18.19
17.67
17.72
4,134,877
-0.39(-2.14%)
May 14, 2020
17.98
18.44
17.67
18.11
5,606,256
-0.12(-0.64%)
May 13, 2020
18.30
18.48
17.92
18.22
5,046,301
-0.13(-0.69%)
May 12, 2020
18.72
18.97
18.34
18.35
5,284,882
-0.34(-1.81%)
May 11, 2020
19.68
19.92
18.62
18.69
5,073,211
-1.12(-5.66%)
May 08, 2020
19.39
19.85
19.39
19.81
3,629,084
+0.51(+2.65%)
May 07, 2020
19.13
19.61
19.10
19.30
5,636,664
+0.37(+1.94%)
May 06, 2020
19.66
19.71
18.88
18.93
5,428,548
-0.76(-3.87%)
May 05, 2020
19.94
20.24
19.60
19.69
5,424,935
+0.13(+0.64%)
May 04, 2020
19.82
20.10
19.08
19.57
6,670,279
+0.04(+0.20%)
May 01, 2020
19.95
20.20
18.58
19.53
8,344,367
-1.35(-6.48%)
Apr 30, 2020
20.30
21.23
19.96
20.88
9,163,518
+0.82(+4.09%)
Apr 29, 2020
19.92
20.48
19.53
20.06
5,888,344
+0.22(+1.12%)
Apr 28, 2020
20.63
20.63
19.60
19.84
6,670,042
-0.53(-2.61%)
Apr 27, 2020
19.76
20.61
19.60
20.37
6,446,129
+0.63(+3.18%)
Apr 24, 2020
19.82
20.05
19.45
19.74
9,482,649
+0.39(+2.00%)
Apr 23, 2020
20.39
20.39
19.15
19.35
9,886,203
-0.66(-3.28%)
Apr 22, 2020
20.62
20.82
19.87
20.01
7,569,181
-0.30(-1.47%)
Apr 21, 2020
20.76
21.47
20.02
20.31
8,422,170
-0.38(-1.82%)
Apr 20, 2020
19.63
21.38
19.59
20.69
9,480,765
+0.44(+2.19%)
Apr 17, 2020
19.01
20.26
18.78
20.24
9,341,205
+1.59(+8.54%)
Apr 16, 2020
19.41
20.04
18.47
18.65
8,208,445
-0.66(-3.40%)
Apr 15, 2020
18.42
19.36
18.33
19.31
7,365,345
+0.43(+2.30%)
Apr 14, 2020
18.49
19.13
18.19
18.87
6,153,611
+0.54(+2.95%)
Apr 13, 2020
18.74
19.27
18.08
18.33
5,282,328
+0.10(+0.53%)
Apr 09, 2020
18.35
18.98
17.86
18.23
7,468,367
-0.30(-1.62%)
Apr 08, 2020
17.96
18.61
17.24
18.53
5,310,566
+0.78(+4.41%)
Apr 07, 2020
17.82
18.28
17.27
17.75
7,860,353
+0.10(+0.55%)
Apr 06, 2020
16.88
18.05
16.61
17.65
6,994,930
+0.90(+5.36%)
Apr 03, 2020
16.45
16.97
16.15
16.76
9,433,983
+0.63(+3.89%)
Apr 02, 2020
16.32
17.24
14.90
16.13
15,454,370
+0.06(+0.36%)
Apr 01, 2020
16.30
16.96
15.71
16.07
9,316,193
-0.53(-3.20%)
Mar 31, 2020
17.19
17.32
16.15
16.60
9,878,105
-0.31(-1.83%)
Mar 30, 2020
15.46
17.09
15.46
16.91
9,154,034
+1.23(+7.82%)
Mar 27, 2020
15.93
16.52
15.50
15.68
10,725,306
-0.61(-3.73%)
Mar 26, 2020
16.04
17.32
15.55
16.29
9,262,521
+0.40(+2.49%)
Mar 25, 2020
15.93
16.92
15.41
15.90
9,250,209
+0.11(+0.67%)
Mar 24, 2020
14.05
15.94
13.70
15.79
9,829,764
+2.13(+15.63%)
Mar 23, 2020
14.58
14.67
12.71
13.66
9,701,416
-0.75(-5.23%)
Mar 20, 2020
16.18
16.21
14.33
14.41
11,794,213
-1.92(-11.77%)
Mar 19, 2020
18.07
18.19
15.77
16.33
13,184,054
-1.54(-8.59%)
Mar 18, 2020
17.95
18.57
16.90
17.87
16,530,449
-0.57(-3.09%)
Mar 17, 2020
16.90
19.09
16.87
18.44
17,036,850
+1.91(+11.57%)
Mar 16, 2020
16.50
19.83
16.32
16.52
21,020,674
-1.22(-6.86%)
Mar 13, 2020
15.93
18.11
15.67
17.74
20,867,338
+2.25(+14.53%)
Mar 12, 2020
15.39
16.75
14.73
15.49
25,228,384
-0.16(-1.05%)
Mar 11, 2020
16.07
16.41
15.49
15.65
16,412,822
-0.71(-4.31%)
Mar 10, 2020
16.00
17.02
15.21
16.36
23,406,264
+0.05(+0.30%)
Mar 09, 2020
15.51
18.49
15.51
16.31
49,156,816
+0.50(+3.18%)
Mar 06, 2020
14.01
16.09
13.99
15.81
23,389,410
+1.40(+9.72%)
Mar 05, 2020
14.07
14.42
14.03
14.41
10,493,986
-0.02(-0.13%)
Mar 04, 2020
14.47
14.51
13.94
14.43
10,640,702
+0.14(+1.01%)
Mar 03, 2020
14.00
14.53
13.78
14.28
13,084,288
+0.23(+1.65%)
Mar 02, 2020
13.58
14.18
13.21
14.05
11,426,555
+0.60(+4.45%)
Feb 28, 2020
12.65
13.47
12.61
13.45
18,396,106
+0.41(+3.11%)
Feb 27, 2020
13.85
13.86
13.04
13.05
17,846,724
-1.11(-7.84%)
Feb 26, 2020
14.23
14.46
13.95
14.16
9,746,989
+0.06(+0.41%)
Feb 25, 2020
14.60
14.62
13.77
14.10
10,940,445
-0.43(-2.99%)
Feb 24, 2020
14.07
14.65
14.01
14.53
12,230,293
+0.15(+1.07%)
Feb 21, 2020
14.29
14.64
13.93
14.38
10,433,720
-0.44(-3.00%)
Feb 20, 2020
15.01
15.06
14.63
14.82
8,364,315
-0.24(-1.60%)
Feb 19, 2020
14.76
15.12
14.68
15.07
6,838,620
+0.29(+1.96%)
Feb 18, 2020
14.21
14.83
14.12
14.78
6,595,693
+0.48(+3.38%)
Feb 14, 2020
14.56
14.68
14.26
14.29
5,900,368
-0.26(-1.79%)
Feb 13, 2020
14.41
14.64
14.31
14.55
6,695,303
+0.11(+0.74%)
Feb 12, 2020
14.47
14.60
14.19
14.45
5,583,671
+0.19(+1.36%)
Feb 11, 2020
14.31
14.33
14.07
14.25
5,056,491
+0.11(+0.75%)
Feb 10, 2020
13.98
14.16
13.88
14.15
7,895,707
+0.01(+0.07%)
Feb 07, 2020
14.15
14.23
13.96
14.14
5,498,298
-0.13(-0.88%)
Feb 06, 2020
14.43
14.46
14.21
14.26
5,209,880
-0.10(-0.67%)
Feb 05, 2020
14.07
14.51
14.06
14.36
10,108,270
+0.44(+3.19%)
Feb 04, 2020
13.91
14.25
13.83
13.92
8,510,501
+0.24(+1.77%)
Feb 03, 2020
13.59
13.91
13.59
13.68
6,207,735
+0.07(+0.50%)
Jan 31, 2020
13.69
13.81
13.54
13.61
8,268,882
-0.21(-1.54%)
Jan 30, 2020
13.73
13.98
13.67
13.82
6,591,436
-0.01(-0.07%)
Jan 29, 2020
14.24
14.31
13.81
13.83
7,151,708
-0.38(-2.65%)
Jan 28, 2020
14.01
14.27
13.91
14.21
12,325,710
+0.28(+2.01%)
Jan 27, 2020
14.01
14.07
13.59
13.93
10,877,087
-0.21(-1.50%)
Jan 24, 2020
14.63
14.66
13.95
14.14
11,486,991
-0.57(-3.87%)
Jan 23, 2020
14.70
14.94
14.53
14.71
11,509,777
-0.10(-0.65%)
Jan 22, 2020
14.98
15.07
14.74
14.80
9,035,130
-0.09(-0.58%)
Jan 21, 2020
15.98
16.02
14.88
14.89
15,982,413
-1.24(-7.67%)
Jan 17, 2020
16.68
16.68
16.11
16.13
6,348,552
-0.54(-3.22%)
Jan 16, 2020
16.74
17.09
16.63
16.67
5,526,793
+0.03(+0.17%)
Jan 15, 2020
16.62
16.69
16.53
16.64
5,182,021
-0.16(-0.97%)
Jan 14, 2020
16.44
16.81
16.42
16.80
6,370,483
+0.31(+1.86%)
Jan 13, 2020
16.73
16.77
16.26
16.49
7,908,767
-0.29(-1.72%)
Jan 10, 2020
16.57
16.88
16.40
16.78
7,734,177
+0.22(+1.33%)
Jan 09, 2020
16.14
16.57
15.95
16.56
11,034,382
+0.39(+2.43%)
Jan 08, 2020
16.55
16.68
16.02
16.17
11,209,299
-0.64(-3.82%)
Jan 07, 2020
16.56
16.82
16.37
16.81
7,280,132
+0.10(+0.57%)
Jan 06, 2020
16.73
16.77
16.44
16.71
8,742,660
+0.13(+0.81%)
Jan 03, 2020
16.80
16.83
16.45
16.58
7,187,327
+0.05(+0.29%)
Jan 02, 2020
16.81
16.89
16.24
16.53
8,429,791
-0.17(-1.03%)
Dec 31, 2019
16.35
16.76
16.27
16.70
5,032,859
+0.27(+1.63%)
Dec 30, 2019
16.52
16.61
16.36
16.44
6,033,862
-0.09(-0.52%)
Dec 27, 2019
16.73
16.73
16.47
16.52
5,980,545
-0.15(-0.92%)
Dec 26, 2019
16.84
16.87
16.60
16.68
4,988,364
-0.06(-0.34%)
Dec 24, 2019
16.87
17.08
16.66
16.73
4,825,354
-0.14(-0.85%)
Dec 23, 2019
16.58
16.91
16.51
16.88
8,118,706
+0.17(+1.03%)
Dec 20, 2019
16.53
16.70
16.32
16.70
12,449,577
+0.38(+2.35%)
Dec 19, 2019
16.08
16.49
16.06
16.32
6,923,666
+0.15(+0.95%)
Dec 18, 2019
15.99
16.24
15.95
16.17
9,101,271
+0.15(+0.96%)
Dec 17, 2019
16.13
16.31
15.95
16.01
7,410,528
-0.19(-1.18%)
Dec 16, 2019
15.55
16.21
15.54
16.21
10,666,179
+0.76(+4.91%)
Dec 13, 2019
15.57
15.62
15.27
15.45
6,576,693
-0.06(-0.37%)
Dec 12, 2019
15.42
15.63
15.34
15.51
8,590,182
+0.15(+1.00%)
Dec 11, 2019
15.48
15.53
15.34
15.35
6,700,513
-0.18(-1.17%)
Dec 10, 2019
15.41
15.61
15.33
15.53
5,260,037
+0.08(+0.50%)
Dec 09, 2019
15.21
15.68
15.14
15.46
6,816,447
+0.03(+0.19%)
Dec 06, 2019
15.40
15.63
15.35
15.43
7,338,031
+0.12(+0.75%)
Dec 05, 2019
15.53
15.68
15.12
15.31
10,377,353
-0.13(-0.87%)
Dec 04, 2019
15.06
15.48
14.99
15.45
9,102,874
+0.37(+2.48%)
Dec 03, 2019
15.35
15.35
14.98
15.07
14,380,392
-0.28(-1.81%)
Dec 02, 2019
15.36
15.44
15.08
15.35
12,153,677
+0.06(+0.38%)
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%)
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
.