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
Southwestern Energy
(NY:
SWN
)
7.530
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
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 (%)
Jun 30, 2016
12.88
13.26
12.54
12.58
26,662,030
-0.45(-3.45%)
Jun 29, 2016
13.10
13.60
12.70
13.03
93,292,320
-0.86(-6.19%)
Jun 28, 2016
12.85
14.09
12.83
13.89
16,594,884
+1.47(+11.84%)
Jun 27, 2016
12.57
12.95
12.12
12.42
11,749,137
-0.20(-1.58%)
Jun 24, 2016
12.96
13.23
12.48
12.62
21,478,800
-0.95(-7.00%)
Jun 23, 2016
13.63
13.86
13.37
13.57
8,524,086
+0.10(+0.74%)
Jun 22, 2016
14.28
14.29
13.39
13.47
10,225,126
-0.66(-4.67%)
Jun 21, 2016
13.79
14.31
13.71
14.13
10,775,758
+0.22(+1.58%)
Jun 20, 2016
13.44
14.10
13.25
13.91
12,358,912
+0.82(+6.26%)
Jun 17, 2016
12.90
13.35
12.85
13.09
19,218,356
+0.29(+2.27%)
Jun 16, 2016
12.76
13.04
12.26
12.80
11,947,172
-0.18(-1.39%)
Jun 15, 2016
12.85
13.40
12.63
12.98
12,307,841
+0.16(+1.25%)
Jun 14, 2016
13.11
13.50
12.32
12.82
12,616,308
-0.29(-2.21%)
Jun 13, 2016
13.10
13.45
12.89
13.11
9,947,208
-0.04(-0.30%)
Jun 10, 2016
14.37
14.60
13.08
13.15
15,206,638
-1.59(-10.79%)
Jun 09, 2016
13.94
14.89
13.59
14.74
19,028,100
+0.62(+4.39%)
Jun 08, 2016
15.44
15.45
14.07
14.12
14,204,583
-1.09(-7.17%)
Jun 07, 2016
15.27
15.42
14.79
15.21
16,242,251
-0.09(-0.59%)
Jun 06, 2016
14.90
15.45
14.85
15.30
15,254,005
+0.70(+4.79%)
Jun 03, 2016
14.52
14.88
14.28
14.60
17,511,512
+0.18(+1.25%)
Jun 02, 2016
13.86
14.58
13.69
14.42
14,363,133
+0.36(+2.56%)
Jun 01, 2016
13.60
14.06
13.45
14.06
16,668,903
+0.39(+2.85%)
May 31, 2016
13.37
14.15
13.31
13.67
15,210,338
+0.61(+4.67%)
May 27, 2016
13.05
13.06
13.06
13.06
7,917,100
-0.07(-0.53%)
May 26, 2016
13.37
13.79
12.94
13.13
14,778,896
+0.00(+0.00%)
May 25, 2016
12.29
13.28
12.29
13.13
15,074,227
+0.84(+6.83%)
May 24, 2016
12.06
12.40
11.58
12.29
11,815,044
+0.30(+2.50%)
May 23, 2016
11.56
12.19
11.42
11.99
9,429,445
+0.34(+2.92%)
May 20, 2016
12.10
12.17
11.44
11.65
14,899,074
-0.40(-3.32%)
May 19, 2016
11.69
12.26
11.38
12.05
19,664,264
+0.21(+1.77%)
May 18, 2016
12.09
12.55
11.75
11.84
12,057,623
-0.42(-3.43%)
May 17, 2016
11.60
12.39
11.26
12.26
14,275,840
+0.80(+6.98%)
May 16, 2016
11.49
11.84
11.22
11.46
16,449,919
+0.20(+1.78%)
May 13, 2016
11.75
12.04
11.25
11.26
13,426,038
-0.60(-5.06%)
May 12, 2016
12.55
12.68
11.70
11.86
11,559,570
-0.37(-3.03%)
May 11, 2016
12.30
12.62
11.89
12.23
11,595,467
-0.13(-1.05%)
May 10, 2016
11.63
12.41
11.61
12.36
10,088,696
+0.83(+7.20%)
May 09, 2016
11.70
11.73
11.11
11.53
9,917,302
-0.26(-2.21%)
May 06, 2016
11.94
12.68
11.69
11.79
13,823,906
-0.37(-3.04%)
May 05, 2016
12.18
12.45
11.86
12.16
11,772,889
+0.45(+3.84%)
May 04, 2016
12.09
12.20
11.33
11.71
16,654,763
-0.21(-1.76%)
May 03, 2016
12.59
12.72
11.75
11.92
19,507,612
-0.88(-6.88%)
May 02, 2016
13.16
13.25
12.46
12.80
20,251,186
-0.63(-4.69%)
Apr 29, 2016
13.09
13.57
12.54
13.43
21,196,746
+0.65(+5.09%)
Apr 28, 2016
13.65
14.03
12.75
12.78
23,843,584
-0.88(-6.44%)
Apr 27, 2016
13.20
13.87
13.04
13.66
25,510,210
+0.70(+5.40%)
Apr 26, 2016
12.15
13.11
11.88
12.96
19,631,306
+0.86(+7.11%)
Apr 25, 2016
12.13
12.31
11.39
12.10
23,092,452
-0.17(-1.39%)
Apr 22, 2016
11.27
12.56
11.10
12.27
35,784,916
+1.60(+15.00%)
Apr 21, 2016
10.93
11.15
10.44
10.67
21,680,392
-0.13(-1.20%)
Apr 20, 2016
10.65
11.09
10.61
10.80
18,436,392
+0.17(+1.60%)
Apr 19, 2016
10.57
11.13
10.36
10.63
19,358,868
+0.16(+1.53%)
Apr 18, 2016
9.980
10.71
9.890
10.47
14,684,929
-0.02(-0.19%)
Apr 15, 2016
10.25
10.75
10.06
10.49
16,095,899
-0.26(-2.42%)
Apr 14, 2016
10.47
10.78
10.32
10.75
13,732,496
+0.27(+2.58%)
Apr 13, 2016
10.38
10.77
10.03
10.48
18,948,444
-0.06(-0.57%)
Apr 12, 2016
9.270
10.76
9.100
10.54
27,405,980
+1.41(+15.44%)
Apr 11, 2016
8.600
9.190
8.570
9.130
15,749,992
+0.45(+5.18%)
Apr 08, 2016
8.280
8.700
8.160
8.680
13,856,763
+0.67(+8.36%)
Apr 07, 2016
7.720
8.080
7.560
8.010
19,188,400
+0.33(+4.30%)
Apr 06, 2016
7.910
7.990
7.550
7.680
15,896,664
-0.13(-1.66%)
Apr 05, 2016
8.360
8.380
7.780
7.810
17,873,932
-0.70(-8.23%)
Apr 04, 2016
7.960
8.940
7.880
8.510
23,401,374
+0.70(+8.96%)
Apr 01, 2016
7.900
8.090
7.660
7.810
15,694,202
-0.26(-3.22%)
Mar 31, 2016
7.760
8.321
7.650
8.070
13,028,226
+0.37(+4.81%)
Mar 30, 2016
8.040
8.140
7.650
7.700
13,042,056
-0.30(-3.75%)
Mar 29, 2016
7.260
8.100
7.110
8.000
18,378,816
+0.50(+6.67%)
Mar 28, 2016
7.400
7.605
7.070
7.500
8,697,031
+0.12(+1.63%)
Mar 24, 2016
7.120
7.380
7.380
7.380
10,038,400
+0.03(+0.41%)
Mar 23, 2016
8.080
8.040
7.270
7.350
9,892,035
-0.73(-9.03%)
Mar 22, 2016
7.760
8.190
7.730
8.080
12,597,226
+0.22(+2.80%)
Mar 21, 2016
7.940
8.050
7.690
7.860
11,380,736
-0.07(-0.88%)
Mar 18, 2016
8.200
8.240
7.670
7.930
30,901,104
-0.17(-2.10%)
Mar 17, 2016
8.180
8.220
7.750
8.100
21,251,122
+0.20(+2.53%)
Mar 16, 2016
7.320
7.920
7.080
7.900
15,316,096
+0.67(+9.27%)
Mar 15, 2016
7.380
7.830
6.970
7.230
16,661,622
-0.23(-3.08%)
Mar 14, 2016
7.640
7.760
7.200
7.460
14,838,741
-0.54(-6.75%)
Mar 11, 2016
7.370
8.335
7.275
8.000
19,299,662
+0.74(+10.19%)
Mar 10, 2016
7.010
7.490
6.621
7.260
22,519,304
+0.13(+1.82%)
Mar 09, 2016
7.660
7.820
7.070
7.130
22,196,202
-0.20(-2.73%)
Mar 08, 2016
8.360
8.400
7.030
7.330
27,634,376
-1.26(-14.67%)
Mar 07, 2016
7.970
9.090
7.935
8.590
38,235,844
+0.76(+9.71%)
Mar 04, 2016
7.560
8.400
7.275
7.830
46,801,472
+0.49(+6.68%)
Mar 03, 2016
5.990
7.635
5.980
7.340
43,382,896
+1.13(+18.20%)
Mar 02, 2016
5.590
6.220
5.490
6.210
34,059,020
+0.59(+10.50%)
Mar 01, 2016
5.910
5.940
5.410
5.620
21,614,862
-0.16(-2.77%)
Feb 29, 2016
6.220
6.235
5.640
5.780
25,974,780
-0.60(-9.40%)
Feb 26, 2016
5.800
6.490
5.300
6.380
57,151,060
-0.39(-5.76%)
Feb 25, 2016
6.540
7.100
6.410
6.770
16,897,156
-0.06(-0.88%)
Feb 24, 2016
6.390
6.890
6.120
6.830
24,125,644
+0.20(+3.02%)
Feb 23, 2016
7.050
7.260
6.570
6.630
16,140,260
-0.63(-8.68%)
Feb 22, 2016
7.300
7.400
7.120
7.260
11,722,650
+0.17(+2.40%)
Feb 19, 2016
8.360
8.361
6.960
7.090
33,705,696
-1.40(-16.49%)
Feb 18, 2016
9.100
9.100
8.300
8.490
20,475,074
-0.39(-4.39%)
Feb 17, 2016
8.260
9.090
7.940
8.880
20,466,612
+0.88(+11.00%)
Feb 16, 2016
8.810
8.910
7.940
8.000
18,445,680
-0.93(-10.41%)
Feb 12, 2016
8.210
8.930
8.930
8.930
13,930,300
+0.78(+9.57%)
Feb 11, 2016
8.350
8.410
7.720
8.150
18,761,868
-0.43(-5.01%)
Feb 10, 2016
8.590
8.720
8.120
8.580
10,538,453
+0.21(+2.51%)
Feb 09, 2016
9.170
9.390
7.950
8.370
17,908,132
-0.97(-10.39%)
Feb 08, 2016
9.200
9.900
8.920
9.340
29,740,928
+0.00(+0.00%)
Feb 05, 2016
8.850
9.650
8.550
9.340
21,850,294
+0.50(+5.66%)
Feb 04, 2016
8.860
9.230
8.420
8.840
17,355,124
-0.13(-1.45%)
Feb 03, 2016
8.280
8.990
7.830
8.970
17,250,612
+0.80(+9.79%)
Feb 02, 2016
8.110
8.460
7.745
8.170
19,304,904
-0.33(-3.88%)
Feb 01, 2016
8.490
8.720
7.960
8.500
14,403,018
-0.39(-4.39%)
Jan 29, 2016
8.860
9.100
8.490
8.890
22,569,508
+0.35(+4.10%)
Jan 28, 2016
9.480
9.620
8.400
8.540
14,844,235
-0.28(-3.17%)
Jan 27, 2016
8.560
9.525
8.500
8.820
19,788,228
+0.22(+2.56%)
Jan 26, 2016
8.180
8.680
7.770
8.600
10,801,489
+0.67(+8.45%)
Jan 25, 2016
8.500
9.000
7.890
7.930
16,055,926
-0.84(-9.58%)
Jan 22, 2016
9.180
9.290
8.380
8.770
25,657,584
-0.03(-0.34%)
Jan 21, 2016
7.720
8.930
7.670
8.800
27,235,898
+1.42(+19.24%)
Jan 20, 2016
6.060
7.520
6.050
7.380
22,418,084
+0.86(+13.19%)
Jan 19, 2016
6.740
7.090
6.310
6.520
19,733,744
-0.18(-2.69%)
Jan 15, 2016
6.300
6.700
6.700
6.700
19,395,300
+0.07(+1.06%)
Jan 14, 2016
6.510
6.850
6.435
6.630
24,455,236
+0.17(+2.63%)
Jan 13, 2016
6.010
6.465
5.900
6.460
23,173,868
+0.52(+8.75%)
Jan 12, 2016
6.560
6.630
5.560
5.940
27,791,936
-0.60(-9.17%)
Jan 11, 2016
6.540
6.630
6.330
6.540
19,399,918
-0.41(-5.90%)
Jan 08, 2016
6.830
7.130
6.520
6.950
16,793,548
+0.10(+1.46%)
Jan 07, 2016
6.470
6.850
6.285
6.850
21,613,628
+0.16(+2.39%)
Jan 06, 2016
7.360
7.380
6.360
6.690
29,471,840
-0.96(-12.55%)
Jan 05, 2016
7.650
7.835
7.440
7.650
24,616,484
-0.06(-0.78%)
Jan 04, 2016
7.030
7.790
6.890
7.710
27,031,160
+0.60(+8.44%)
Dec 31, 2015
6.420
7.110
7.110
7.110
15,863,700
+0.81(+12.86%)
Dec 30, 2015
6.430
6.770
6.250
6.300
15,537,998
-0.46(-6.80%)
Dec 29, 2015
7.020
7.190
6.570
6.760
22,169,204
-0.09(-1.31%)
Dec 28, 2015
6.650
6.930
6.550
6.850
19,119,116
+0.14(+2.09%)
Dec 24, 2015
6.710
6.710
6.710
6.710
8,183,300
+0.00(+0.00%)
Dec 23, 2015
6.000
6.710
6.000
6.710
24,280,212
+0.83(+14.12%)
Dec 22, 2015
5.830
5.970
5.600
5.880
20,290,172
+0.01(+0.17%)
Dec 21, 2015
5.560
6.050
5.400
5.870
28,820,726
+0.33(+5.96%)
Dec 18, 2015
5.160
5.670
5.100
5.540
39,690,096
+0.39(+7.57%)
Dec 17, 2015
5.360
5.420
5.000
5.150
18,990,562
-0.15(-2.83%)
Dec 16, 2015
5.400
5.440
5.070
5.300
27,828,424
-0.07(-1.30%)
Dec 15, 2015
5.650
5.720
5.250
5.370
28,828,608
+0.04(+0.75%)
Dec 14, 2015
5.810
5.850
5.280
5.330
34,599,172
-0.57(-9.66%)
Dec 11, 2015
6.610
6.610
5.715
5.900
31,456,576
-0.96(-13.99%)
Dec 10, 2015
6.830
7.090
6.590
6.860
13,297,955
-0.09(-1.29%)
Dec 09, 2015
7.070
7.290
6.730
6.950
16,906,444
-0.03(-0.43%)
Dec 08, 2015
6.860
7.020
6.680
6.980
26,908,840
-0.14(-1.97%)
Dec 07, 2015
7.340
7.370
7.050
7.120
17,867,362
-0.62(-8.01%)
Dec 04, 2015
8.050
8.060
7.630
7.740
20,865,260
-0.45(-5.49%)
Dec 03, 2015
8.820
9.020
8.150
8.190
21,280,078
-0.66(-7.46%)
Dec 02, 2015
8.800
9.140
8.607
8.850
18,052,628
-0.06(-0.67%)
Dec 01, 2015
8.970
9.060
8.805
8.910
12,322,813
-0.10(-1.11%)
Nov 30, 2015
8.790
9.400
8.700
9.010
21,884,376
+0.27(+3.09%)
Nov 27, 2015
9.310
9.310
8.700
8.740
7,322,688
-0.68(-7.22%)
Nov 25, 2015
9.120
9.420
9.420
9.420
8,071,100
+0.16(+1.73%)
Nov 24, 2015
9.070
9.310
8.770
9.260
15,307,650
+0.24(+2.66%)
Nov 23, 2015
9.000
9.080
8.700
9.020
17,283,652
-0.02(-0.22%)
Nov 20, 2015
9.750
9.750
8.960
9.040
15,908,522
-0.74(-7.57%)
Nov 19, 2015
10.41
10.49
9.750
9.780
16,124,640
-0.76(-7.21%)
Nov 18, 2015
11.09
11.09
10.25
10.54
13,712,537
-0.39(-3.57%)
Nov 17, 2015
11.35
11.49
10.80
10.93
16,893,396
-0.73(-6.26%)
Nov 16, 2015
11.04
11.73
11.03
11.66
12,968,772
+0.64(+5.81%)
Nov 13, 2015
10.25
11.12
10.09
11.02
14,569,897
+0.72(+6.99%)
Nov 12, 2015
10.40
10.69
9.980
10.30
15,269,585
-0.34(-3.20%)
Nov 11, 2015
11.35
11.40
10.34
10.64
16,369,413
-0.79(-6.91%)
Nov 10, 2015
11.76
11.92
11.34
11.43
12,947,167
-0.37(-3.14%)
Nov 09, 2015
11.92
12.21
11.46
11.80
11,960,640
-0.11(-0.92%)
Nov 06, 2015
12.13
12.34
11.79
11.91
16,527,821
-0.37(-3.01%)
Nov 05, 2015
11.44
12.64
11.44
12.28
13,014,568
+0.62(+5.32%)
Nov 04, 2015
11.43
11.98
11.38
11.66
12,545,879
+0.35(+3.09%)
Nov 03, 2015
11.35
11.57
11.13
11.31
11,947,180
+0.01(+0.09%)
Nov 02, 2015
10.87
11.38
10.82
11.30
12,683,462
+0.26(+2.36%)
Oct 30, 2015
10.92
11.18
10.25
11.04
13,333,064
+0.26(+2.41%)
Oct 29, 2015
10.74
11.10
10.69
10.78
9,053,859
+0.02(+0.19%)
Oct 28, 2015
10.65
11.11
10.54
10.76
13,516,617
+0.12(+1.13%)
Oct 27, 2015
10.55
11.05
10.48
10.64
14,082,444
-0.12(-1.12%)
Oct 26, 2015
11.08
11.08
10.63
10.76
15,816,534
-0.42(-3.76%)
Oct 23, 2015
11.65
11.66
10.57
11.18
25,464,716
-0.49(-4.20%)
Oct 22, 2015
12.43
12.54
11.48
11.67
17,882,462
-0.73(-5.89%)
Oct 21, 2015
13.00
13.08
12.25
12.40
11,889,313
-0.69(-5.27%)
Oct 20, 2015
12.96
13.48
12.87
13.09
10,792,434
+0.10(+0.77%)
Oct 19, 2015
12.91
13.10
12.64
12.99
10,626,060
-0.15(-1.14%)
Oct 16, 2015
13.27
13.30
12.70
13.14
11,621,973
-0.12(-0.90%)
Oct 15, 2015
12.53
13.29
12.48
13.26
13,757,728
+0.71(+5.66%)
Oct 14, 2015
12.19
12.55
12.10
12.55
11,404,975
+0.39(+3.21%)
Oct 13, 2015
11.88
12.64
11.79
12.16
12,282,129
+0.13(+1.08%)
Oct 12, 2015
12.82
12.82
11.86
12.03
14,630,799
-0.77(-6.02%)
Oct 09, 2015
13.64
13.64
12.70
12.80
16,706,631
-0.79(-5.81%)
Oct 08, 2015
13.43
13.69
13.02
13.59
12,590,563
+0.11(+0.82%)
Oct 07, 2015
13.45
13.90
13.09
13.48
18,765,696
+0.31(+2.35%)
Oct 06, 2015
13.03
13.45
12.82
13.17
19,533,906
+0.16(+1.23%)
Oct 05, 2015
12.98
13.35
12.83
13.01
19,158,584
+0.20(+1.56%)
Oct 02, 2015
12.10
12.82
12.10
12.81
13,984,511
+0.43(+3.47%)
Oct 01, 2015
12.88
12.69
12.32
12.38
11,020,717
-0.31(-2.44%)
Sep 30, 2015
12.34
12.71
12.19
12.69
9,295,043
+0.52(+4.27%)
Sep 29, 2015
12.17
12.38
11.84
12.17
15,584,386
+0.06(+0.50%)
Sep 28, 2015
12.81
12.95
12.08
12.11
9,883,930
-0.88(-6.77%)
Sep 25, 2015
13.37
13.47
12.80
12.99
7,921,691
-0.28(-2.11%)
Sep 24, 2015
13.18
13.50
12.79
13.27
14,577,060
-0.04(-0.30%)
Sep 23, 2015
14.24
14.27
13.27
13.31
9,688,234
-0.86(-6.07%)
Sep 22, 2015
14.20
14.44
13.98
14.17
8,844,160
-0.22(-1.53%)
Sep 21, 2015
14.63
14.68
14.14
14.39
8,536,964
-0.10(-0.69%)
Sep 18, 2015
15.11
15.19
14.29
14.49
15,439,672
-0.92(-5.97%)
Sep 17, 2015
16.10
16.21
15.37
15.41
8,842,411
-0.71(-4.40%)
Sep 16, 2015
15.52
16.16
15.44
16.12
9,011,274
+0.72(+4.68%)
Sep 15, 2015
15.19
15.64
15.16
15.40
15,069,236
+0.26(+1.72%)
Sep 14, 2015
15.35
15.35
15.03
15.14
7,800,591
-0.27(-1.75%)
Sep 11, 2015
15.15
15.41
14.98
15.41
9,994,927
+0.08(+0.52%)
Sep 10, 2015
15.10
15.40
14.90
15.33
10,938,948
+0.39(+2.61%)
Sep 09, 2015
15.57
15.99
14.91
14.94
9,555,027
-0.53(-3.43%)
Sep 08, 2015
15.78
15.79
15.18
15.47
7,825,725
+0.11(+0.72%)
Sep 04, 2015
15.14
15.36
15.36
15.36
9,114,100
-0.05(-0.32%)
Sep 03, 2015
15.73
15.93
15.04
15.41
16,973,050
-0.26(-1.66%)
Sep 02, 2015
15.97
16.03
15.10
15.67
11,396,904
-0.06(-0.38%)
Sep 01, 2015
15.64
16.13
15.51
15.73
14,388,732
-0.51(-3.14%)
Aug 31, 2015
15.68
16.52
15.14
16.24
15,949,565
+0.24(+1.50%)
Aug 28, 2015
15.48
16.57
15.45
16.00
18,302,264
+0.47(+3.03%)
Aug 27, 2015
15.27
15.74
14.97
15.53
16,438,530
+0.45(+2.98%)
Aug 26, 2015
15.21
15.22
14.68
15.08
11,019,378
+0.30(+2.03%)
Aug 25, 2015
15.89
16.00
14.77
14.78
16,725,565
-0.46(-3.02%)
Aug 24, 2015
15.10
16.30
14.96
15.24
15,014,859
-1.16(-7.07%)
Aug 21, 2015
16.44
16.76
16.28
16.40
7,002,500
-0.19(-1.15%)
Aug 20, 2015
17.25
17.35
16.58
16.59
6,576,180
-0.71(-4.10%)
Aug 19, 2015
17.49
17.67
16.95
17.30
6,977,407
-0.33(-1.87%)
Aug 18, 2015
17.43
17.77
17.31
17.63
4,846,351
+0.11(+0.63%)
Aug 17, 2015
17.06
17.59
16.96
17.52
6,115,054
+0.30(+1.74%)
Aug 14, 2015
17.77
18.09
17.18
17.22
7,708,121
-0.48(-2.71%)
Aug 13, 2015
18.21
18.33
17.63
17.70
8,116,472
-0.79(-4.27%)
Aug 12, 2015
18.15
19.08
18.06
18.49
11,755,077
+0.38(+2.10%)
Aug 11, 2015
18.26
18.15
17.48
18.11
7,470,544
-0.15(-0.82%)
Aug 10, 2015
17.09
18.41
16.92
18.26
9,595,603
+1.36(+8.05%)
Aug 07, 2015
17.30
17.82
16.78
16.90
5,863,299
-0.55(-3.15%)
Aug 06, 2015
16.58
17.61
16.19
17.45
8,816,457
+0.88(+5.31%)
Aug 05, 2015
17.63
17.85
16.51
16.57
9,388,437
-0.61(-3.55%)
Aug 04, 2015
18.01
18.01
16.98
17.18
10,759,797
-0.43(-2.44%)
Aug 03, 2015
18.29
18.50
17.53
17.61
8,991,345
-0.99(-5.32%)
Jul 31, 2015
18.83
19.08
18.57
18.60
7,939,415
-0.46(-2.41%)
Jul 30, 2015
19.17
19.56
18.92
19.06
7,902,716
-0.21(-1.09%)
Jul 29, 2015
19.52
19.52
18.77
19.27
10,100,593
-0.30(-1.53%)
Jul 28, 2015
18.38
20.07
17.60
19.57
19,473,956
+1.24(+6.76%)
Jul 27, 2015
18.25
18.95
18.16
18.33
11,011,431
-0.22(-1.19%)
Jul 24, 2015
19.64
19.67
18.50
18.55
12,633,784
-1.20(-6.08%)
Jul 23, 2015
19.89
20.05
19.46
19.75
16,458,899
-0.19(-0.95%)
Jul 22, 2015
20.18
20.74
19.89
19.94
9,231,024
-0.49(-2.40%)
Jul 21, 2015
20.13
20.73
20.10
20.43
9,397,379
+0.62(+3.13%)
Jul 20, 2015
20.86
20.86
19.73
19.81
8,442,840
-1.25(-5.94%)
Jul 17, 2015
21.83
21.88
21.02
21.06
11,854,952
-0.86(-3.92%)
Jul 16, 2015
21.93
22.20
21.80
21.92
7,201,535
+0.10(+0.46%)
Jul 15, 2015
22.08
22.70
21.80
21.82
9,762,359
-0.31(-1.40%)
Jul 14, 2015
21.46
22.26
21.41
22.13
7,849,446
+0.59(+2.74%)
Jul 13, 2015
20.96
21.60
20.90
21.54
6,482,823
+0.62(+2.96%)
Jul 10, 2015
21.54
21.69
20.89
20.92
5,494,965
-0.41(-1.92%)
Jul 09, 2015
21.54
21.83
21.28
21.33
7,216,905
+0.32(+1.52%)
Jul 08, 2015
21.86
22.15
20.89
21.01
5,207,743
-1.06(-4.80%)
Jul 07, 2015
21.58
22.11
21.04
22.07
6,503,203
+0.36(+1.66%)
Jul 06, 2015
21.72
22.02
21.38
21.71
5,997,701
-0.46(-2.07%)
Jul 02, 2015
22.09
22.17
22.17
22.17
3,304,500
+0.13(+0.59%)
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
.