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
Corelogic
(NY:
CLGX
)
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 31, 2013
25.68
26.11
25.54
25.61
649,950
-0.22(-0.87%)
May 30, 2013
25.67
25.95
25.48
25.84
684,543
+0.17(+0.65%)
May 29, 2013
25.94
25.94
25.46
25.67
817,941
-0.50(-1.91%)
May 28, 2013
26.35
26.58
25.89
26.17
542,562
+0.07(+0.26%)
May 24, 2013
26.39
26.46
25.88
26.10
676,351
-0.47(-1.77%)
May 23, 2013
25.56
26.69
25.16
26.57
1,671,881
+0.94(+3.66%)
May 22, 2013
26.94
27.11
25.23
25.63
1,375,293
-1.35(-5.00%)
May 21, 2013
27.17
27.50
26.88
26.98
569,285
-0.13(-0.47%)
May 20, 2013
26.98
27.20
26.85
27.11
1,001,989
+0.08(+0.29%)
May 17, 2013
26.84
27.28
26.66
27.03
745,595
+0.38(+1.43%)
May 16, 2013
27.24
27.38
26.59
26.65
879,465
-0.58(-2.12%)
May 15, 2013
27.42
27.52
27.11
27.23
575,563
+0.27(+1.02%)
May 13, 2013
27.50
27.52
26.91
26.95
881,784
-0.65(-2.34%)
May 10, 2013
27.53
28.04
27.50
27.60
524,769
+0.02(+0.07%)
May 09, 2013
27.40
27.82
27.33
27.58
769,901
+0.08(+0.28%)
May 08, 2013
27.39
27.69
27.19
27.50
1,013,778
-0.02(-0.07%)
May 07, 2013
27.12
27.67
26.91
27.52
886,585
+0.47(+1.73%)
May 06, 2013
26.77
27.29
26.32
27.05
783,704
+0.20(+0.73%)
May 03, 2013
27.15
27.28
26.82
26.86
707,646
-0.02(-0.07%)
May 02, 2013
26.03
27.20
26.00
26.88
1,277,878
+0.91(+3.50%)
May 01, 2013
26.53
26.78
25.89
25.97
1,074,385
-0.70(-2.64%)
Apr 30, 2013
26.63
26.96
26.38
26.67
1,234,326
+0.07(+0.26%)
Apr 29, 2013
26.24
26.88
25.70
26.60
1,082,760
+0.38(+1.45%)
Apr 26, 2013
25.94
26.27
25.67
26.22
911,474
+0.29(+1.13%)
Apr 25, 2013
24.41
27.49
24.30
25.93
3,146,399
+1.78(+7.37%)
Apr 24, 2013
24.02
24.19
23.84
24.15
647,305
+0.13(+0.53%)
Apr 23, 2013
23.60
24.03
23.58
24.02
537,961
+0.56(+2.38%)
Apr 22, 2013
23.61
23.61
22.96
23.46
1,090,491
-0.19(-0.79%)
Apr 19, 2013
23.53
23.77
23.32
23.65
494,431
+0.17(+0.71%)
Apr 18, 2013
23.92
24.16
23.31
23.48
832,187
-0.36(-1.52%)
Apr 17, 2013
23.86
24.00
23.56
23.84
848,820
-0.28(-1.17%)
Apr 16, 2013
24.30
24.51
23.72
24.13
1,041,036
+0.00(+0.00%)
Apr 15, 2013
24.91
25.25
24.06
24.13
1,343,865
-0.89(-3.56%)
Apr 12, 2013
24.97
25.14
24.29
25.02
1,734,572
-0.09(-0.35%)
Apr 11, 2013
23.55
25.85
23.19
25.11
3,356,241
+1.49(+6.29%)
Apr 10, 2013
24.57
24.61
23.59
23.62
1,916,648
-0.93(-3.78%)
Apr 09, 2013
24.54
24.65
24.29
24.55
560,329
+0.01(+0.04%)
Apr 08, 2013
24.29
24.70
24.20
24.54
617,742
+0.02(+0.08%)
Apr 05, 2013
24.39
24.58
24.11
24.52
588,161
-0.16(-0.63%)
Apr 04, 2013
24.46
24.78
24.13
24.68
933,487
+0.20(+0.80%)
Apr 03, 2013
25.06
25.25
24.42
24.48
1,166,162
-0.59(-2.34%)
Apr 02, 2013
24.90
25.18
24.83
25.07
783,758
+0.21(+0.83%)
Apr 01, 2013
25.24
25.45
24.63
24.86
594,119
-0.42(-1.66%)
Mar 28, 2013
24.98
25.32
24.81
25.28
961,299
+0.29(+1.17%)
Mar 27, 2013
24.73
25.11
24.47
24.99
754,236
+0.11(+0.43%)
Mar 26, 2013
24.76
25.12
24.70
24.88
1,336,744
+0.22(+0.91%)
Mar 25, 2013
24.77
24.92
23.97
24.66
1,311,753
-0.11(-0.43%)
Mar 22, 2013
25.16
25.29
24.72
24.76
649,339
-0.35(-1.40%)
Mar 21, 2013
25.42
25.58
25.12
25.12
745,490
-0.43(-1.68%)
Mar 20, 2013
25.14
25.63
24.92
25.55
1,056,727
+0.56(+2.23%)
Mar 19, 2013
25.92
25.92
24.81
24.99
1,183,481
-0.87(-3.36%)
Mar 18, 2013
26.10
26.26
25.84
25.86
463,865
-0.58(-2.18%)
Mar 15, 2013
26.69
26.94
26.43
26.44
1,255,568
-0.29(-1.10%)
Mar 14, 2013
26.84
27.16
26.47
26.73
882,281
-0.09(-0.33%)
Mar 13, 2013
26.83
26.89
26.37
26.82
897,731
-0.03(-0.11%)
Mar 12, 2013
26.67
26.91
26.61
26.85
655,294
+0.18(+0.66%)
Mar 11, 2013
26.52
26.70
26.27
26.67
661,898
+0.11(+0.40%)
Mar 08, 2013
26.46
26.68
26.20
26.56
789,815
+0.25(+0.97%)
Mar 07, 2013
26.06
26.66
26.06
26.31
733,965
+0.22(+0.82%)
Mar 06, 2013
26.26
26.38
26.00
26.09
468,411
-0.11(-0.41%)
Mar 05, 2013
25.66
26.28
25.66
26.20
569,345
+0.66(+2.56%)
Mar 04, 2013
25.47
25.63
25.27
25.55
602,037
-0.02(-0.08%)
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
.