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 (%)
Sep 30, 2014
30.31
30.70
29.87
30.11
7,463,410
-0.29(-0.97%)
Sep 29, 2014
29.45
30.42
29.32
30.41
9,225,156
+0.79(+2.68%)
Sep 26, 2014
28.90
29.67
28.89
29.61
7,159,641
+0.66(+2.29%)
Sep 25, 2014
29.43
29.52
28.82
28.95
8,738,668
-0.62(-2.09%)
Sep 24, 2014
28.53
29.70
28.33
29.57
14,697,540
+0.47(+1.61%)
Sep 23, 2014
29.93
30.01
29.09
29.10
8,734,305
-0.85(-2.83%)
Sep 22, 2014
30.36
30.40
29.66
29.95
4,853,652
-0.42(-1.40%)
Sep 19, 2014
30.68
30.81
30.32
30.37
4,567,904
-0.21(-0.69%)
Sep 18, 2014
31.16
31.16
30.40
30.58
6,351,818
-0.52(-1.66%)
Sep 17, 2014
31.23
31.45
31.02
31.10
3,442,989
+0.01(+0.03%)
Sep 16, 2014
30.55
31.31
30.54
31.09
3,508,355
+0.49(+1.60%)
Sep 15, 2014
30.36
30.81
30.22
30.60
3,808,077
+0.19(+0.64%)
Sep 12, 2014
30.66
30.78
30.21
30.41
4,627,093
-0.41(-1.32%)
Sep 11, 2014
30.82
30.87
30.47
30.81
5,253,105
-0.36(-1.15%)
Sep 10, 2014
30.90
31.25
30.56
31.17
3,149,088
+0.08(+0.27%)
Sep 09, 2014
30.96
31.39
30.86
31.09
3,595,680
+0.28(+0.90%)
Sep 08, 2014
31.20
31.25
30.56
30.81
4,181,948
-0.55(-1.76%)
Sep 05, 2014
30.85
31.52
30.80
31.37
5,230,935
+0.22(+0.71%)
Sep 04, 2014
31.17
31.41
30.98
31.14
8,142,001
+0.05(+0.15%)
Sep 03, 2014
30.85
31.22
30.59
31.10
4,750,734
+0.38(+1.23%)
Sep 02, 2014
31.24
31.24
30.44
30.72
4,506,806
-0.17(-0.57%)
Aug 29, 2014
30.68
30.90
30.90
30.90
4,024,103
+0.16(+0.51%)
Aug 28, 2014
30.29
30.77
30.23
30.74
3,245,233
+0.42(+1.40%)
Aug 27, 2014
30.71
30.73
30.20
30.32
4,271,623
-0.34(-1.11%)
Aug 26, 2014
31.02
31.14
30.65
30.66
2,775,765
-0.19(-0.63%)
Aug 25, 2014
30.51
30.97
30.43
30.85
3,041,664
+0.45(+1.48%)
Aug 22, 2014
30.55
30.63
30.19
30.40
4,458,693
-0.46(-1.49%)
Aug 21, 2014
30.74
30.97
30.37
30.86
3,791,822
+0.14(+0.45%)
Aug 20, 2014
30.24
30.80
30.03
30.72
4,699,586
+0.33(+1.09%)
Aug 19, 2014
30.71
30.81
30.34
30.39
5,860,554
-0.18(-0.60%)
Aug 18, 2014
30.54
30.72
30.12
30.57
6,012,928
+0.16(+0.51%)
Aug 15, 2014
30.59
30.99
30.04
30.42
5,053,074
-0.16(-0.51%)
Aug 14, 2014
30.57
30.95
30.32
30.57
3,854,154
+0.15(+0.48%)
Aug 13, 2014
30.91
30.97
30.36
30.43
3,622,739
-0.48(-1.55%)
Aug 12, 2014
31.43
31.64
30.87
30.90
3,399,176
-0.50(-1.58%)
Aug 11, 2014
31.67
31.78
31.34
31.40
3,796,344
-0.06(-0.20%)
Aug 08, 2014
30.91
31.53
30.72
31.47
4,176,072
+0.78(+2.55%)
Aug 07, 2014
31.04
31.11
30.49
30.68
3,632,382
-0.18(-0.60%)
Aug 06, 2014
30.95
31.22
30.77
30.87
4,413,850
-0.29(-0.92%)
Aug 05, 2014
31.48
32.04
31.05
31.15
9,407,943
+0.22(+0.71%)
Aug 04, 2014
30.20
31.05
30.13
30.93
4,726,647
+0.76(+2.53%)
Aug 01, 2014
30.27
30.53
29.96
30.17
4,835,054
-0.17(-0.55%)
Jul 31, 2014
30.38
30.81
30.26
30.33
5,602,336
-0.20(-0.66%)
Jul 30, 2014
30.89
31.05
30.27
30.54
4,856,562
-0.27(-0.87%)
Jul 29, 2014
30.28
30.89
30.22
30.80
6,292,121
+0.53(+1.76%)
Jul 28, 2014
29.82
30.36
29.70
30.27
7,081,642
+0.24(+0.80%)
Jul 25, 2014
30.26
30.32
29.87
30.03
6,039,039
-0.41(-1.36%)
Jul 24, 2014
31.71
32.05
30.38
30.44
8,616,985
-0.27(-0.87%)
Jul 23, 2014
30.58
30.78
30.03
30.71
7,712,722
+0.33(+1.09%)
Jul 22, 2014
30.75
30.79
30.18
30.38
8,115,478
-0.26(-0.84%)
Jul 21, 2014
30.66
30.81
30.45
30.64
3,286,063
-0.11(-0.36%)
Jul 18, 2014
30.84
31.01
30.48
30.75
4,921,190
+0.00(+0.00%)
Jul 17, 2014
31.53
31.76
30.72
30.75
8,520,549
-1.18(-3.69%)
Jul 16, 2014
31.54
31.96
31.48
31.93
3,525,726
+0.54(+1.73%)
Jul 15, 2014
31.67
31.77
31.30
31.38
7,864,733
-0.37(-1.16%)
Jul 14, 2014
31.39
31.78
31.24
31.75
5,891,185
+0.56(+1.80%)
Jul 11, 2014
31.85
31.85
31.18
31.19
4,707,632
-0.78(-2.45%)
Jul 10, 2014
31.69
32.17
31.68
31.97
5,111,726
-0.15(-0.46%)
Jul 09, 2014
31.88
32.17
31.76
32.12
5,467,633
+0.26(+0.81%)
Jul 08, 2014
31.32
31.96
31.22
31.86
5,940,689
+0.39(+1.23%)
Jul 07, 2014
31.96
32.08
31.33
31.48
4,769,285
-0.68(-2.12%)
Jul 03, 2014
32.43
32.16
32.16
32.16
3,471,794
-0.25(-0.77%)
Jul 02, 2014
31.50
32.59
31.50
32.40
7,345,701
+0.79(+2.50%)
Jul 01, 2014
31.44
31.65
31.21
31.61
6,151,828
+0.18(+0.59%)
Jun 30, 2014
31.48
31.59
31.25
31.43
7,830,339
-0.06(-0.18%)
Jun 27, 2014
31.29
31.65
31.24
31.48
3,858,085
+0.10(+0.32%)
Jun 26, 2014
31.61
31.76
31.25
31.38
5,408,164
-0.19(-0.61%)
Jun 25, 2014
31.20
31.64
31.07
31.58
7,825,577
+0.45(+1.45%)
Jun 24, 2014
31.61
31.91
30.93
31.13
11,583,714
-1.15(-3.57%)
Jun 23, 2014
31.99
32.63
31.70
32.28
5,475,785
+0.29(+0.89%)
Jun 20, 2014
32.35
32.38
31.76
31.99
5,454,066
-0.19(-0.60%)
Jun 19, 2014
32.18
32.29
31.86
32.18
3,619,061
-0.01(-0.03%)
Jun 18, 2014
32.12
32.22
31.77
32.19
4,226,444
+0.17(+0.55%)
Jun 17, 2014
31.87
32.17
31.76
32.02
4,516,332
+0.08(+0.26%)
Jun 16, 2014
32.07
32.17
31.62
31.94
5,728,499
+0.02(+0.06%)
Jun 13, 2014
32.40
32.40
31.82
31.92
6,876,635
-0.54(-1.67%)
Jun 12, 2014
32.30
32.80
32.18
32.46
4,571,251
+0.28(+0.86%)
Jun 11, 2014
31.96
32.30
31.89
32.18
4,920,161
-0.05(-0.14%)
Jun 10, 2014
32.82
32.92
31.88
32.23
7,093,517
-0.99(-2.99%)
Jun 06, 2014
33.44
33.57
33.03
33.22
5,208,074
-0.15(-0.44%)
Jun 05, 2014
33.27
33.56
33.11
33.37
3,560,511
+0.24(+0.72%)
Jun 04, 2014
33.12
33.59
32.97
33.13
5,104,575
-0.17(-0.50%)
Jun 03, 2014
32.95
33.36
32.88
33.30
3,406,791
+0.23(+0.70%)
Jun 02, 2014
33.33
33.55
33.04
33.07
4,256,833
-0.29(-0.88%)
May 30, 2014
33.45
33.79
33.18
33.36
5,654,389
-0.28(-0.82%)
May 29, 2014
33.23
33.70
33.10
33.64
4,790,104
+0.53(+1.61%)
May 28, 2014
33.71
33.71
32.98
33.10
5,683,261
-0.40(-1.18%)
May 27, 2014
33.14
33.64
32.87
33.50
3,927,523
+0.57(+1.73%)
May 23, 2014
33.30
32.93
32.93
32.93
4,231,524
-0.21(-0.64%)
May 22, 2014
33.75
33.75
33.14
33.14
2,616,910
-0.67(-1.99%)
May 21, 2014
33.14
33.90
33.01
33.81
5,400,356
+0.38(+1.13%)
May 20, 2014
33.79
33.84
33.32
33.44
4,333,261
-0.37(-1.09%)
May 19, 2014
33.62
34.10
33.44
33.80
4,011,270
+0.19(+0.58%)
May 16, 2014
34.20
34.21
33.48
33.61
5,891,403
-0.64(-1.88%)
May 15, 2014
34.06
34.40
33.72
34.26
7,298,494
+0.08(+0.24%)
May 14, 2014
34.45
34.77
34.04
34.17
4,929,551
-0.35(-1.01%)
May 13, 2014
34.39
34.77
34.31
34.52
6,866,102
+0.30(+0.89%)
May 12, 2014
33.98
34.26
33.64
34.22
6,818,681
+0.26(+0.76%)
May 09, 2014
34.27
34.43
33.83
33.96
6,732,303
-0.31(-0.91%)
May 08, 2014
34.89
34.97
34.19
34.27
8,592,445
-0.74(-2.10%)
May 07, 2014
35.76
35.94
34.78
35.01
7,400,558
-0.46(-1.30%)
May 06, 2014
35.66
35.97
35.42
35.47
7,001,712
-0.06(-0.16%)
May 05, 2014
35.61
35.73
35.27
35.52
5,990,178
-0.16(-0.44%)
May 02, 2014
35.88
35.92
35.15
35.68
9,717,199
-0.57(-1.57%)
May 01, 2014
36.12
36.31
35.87
36.25
9,575,360
+0.11(+0.31%)
Apr 30, 2014
35.75
36.19
35.36
36.14
7,551,468
+0.14(+0.38%)
Apr 29, 2014
35.88
36.10
35.65
36.00
11,117,551
+0.27(+0.75%)
Apr 28, 2014
35.38
35.79
35.07
35.74
8,429,212
+0.61(+1.73%)
Apr 25, 2014
34.64
35.50
34.25
35.13
10,344,746
+0.19(+0.55%)
Apr 24, 2014
34.00
35.42
33.95
34.94
16,093,288
+1.68(+5.06%)
Apr 23, 2014
33.09
33.67
32.88
33.25
10,325,735
+0.45(+1.37%)
Apr 22, 2014
32.23
33.11
32.07
32.80
11,723,473
+0.49(+1.51%)
Apr 21, 2014
32.00
32.33
31.80
32.31
5,910,059
+0.18(+0.57%)
Apr 17, 2014
31.31
32.13
32.13
32.13
10,587,057
+0.80(+2.56%)
Apr 16, 2014
30.53
31.36
30.48
31.33
6,993,923
+0.99(+3.28%)
Apr 15, 2014
30.11
30.53
29.87
30.34
6,855,635
+0.19(+0.64%)
Apr 14, 2014
30.02
30.38
29.88
30.14
5,855,197
+0.32(+1.08%)
Apr 11, 2014
29.77
30.21
29.77
29.82
6,801,560
-0.08(-0.28%)
Apr 10, 2014
30.80
31.05
29.60
29.90
22,460,458
-1.46(-4.66%)
Apr 09, 2014
31.75
31.76
31.04
31.37
5,707,490
-0.44(-1.39%)
Apr 08, 2014
31.40
31.84
31.01
31.81
7,620,781
+0.51(+1.62%)
Apr 07, 2014
31.74
31.85
31.03
31.30
6,095,092
-0.51(-1.59%)
Apr 04, 2014
32.86
32.88
31.74
31.81
9,468,393
-0.85(-2.59%)
Apr 03, 2014
32.30
32.79
32.13
32.65
7,832,976
+0.52(+1.60%)
Apr 02, 2014
31.56
32.28
31.55
32.14
7,319,181
+0.60(+1.90%)
Apr 01, 2014
31.36
31.58
31.05
31.54
7,803,274
+0.37(+1.18%)
Mar 31, 2014
31.10
31.39
31.02
31.17
5,700,505
+0.04(+0.12%)
Mar 28, 2014
30.95
31.33
30.69
31.14
8,575,345
+0.36(+1.17%)
Mar 27, 2014
29.73
30.94
29.70
30.78
11,121,959
+1.11(+3.75%)
Mar 26, 2014
30.03
30.28
29.31
29.66
10,869,347
-0.35(-1.16%)
Mar 25, 2014
30.23
30.58
29.54
30.01
13,932,740
-0.03(-0.09%)
Mar 24, 2014
30.25
30.40
29.72
30.04
7,821,762
-0.29(-0.94%)
Mar 21, 2014
30.66
30.82
30.26
30.33
9,787,412
-0.18(-0.60%)
Mar 20, 2014
30.71
30.93
30.46
30.51
9,350,098
-0.28(-0.90%)
Mar 19, 2014
30.93
31.06
30.66
30.79
5,811,924
-0.10(-0.33%)
Mar 18, 2014
30.62
30.92
30.45
30.89
7,383,549
+0.17(+0.54%)
Mar 17, 2014
31.40
31.40
30.57
30.72
10,021,746
-0.52(-1.68%)
Mar 14, 2014
31.85
31.94
30.98
31.25
10,662,104
-0.64(-2.02%)
Mar 13, 2014
32.29
32.42
31.88
31.89
5,413,249
-0.40(-1.25%)
Mar 12, 2014
32.20
32.71
31.98
32.30
5,468,003
-0.15(-0.45%)
Mar 11, 2014
32.41
33.08
32.23
32.44
11,632,524
+0.01(+0.03%)
Mar 10, 2014
32.20
32.47
31.87
32.43
5,336,123
+0.13(+0.40%)
Mar 07, 2014
32.51
32.64
32.21
32.30
8,023,024
+0.13(+0.40%)
Mar 06, 2014
32.20
32.28
31.97
32.18
7,581,613
+0.39(+1.22%)
Mar 05, 2014
31.95
32.11
31.67
31.79
6,251,124
-0.24(-0.75%)
Mar 04, 2014
32.23
32.35
31.80
32.03
5,899,489
+0.06(+0.20%)
Mar 03, 2014
32.09
32.51
31.90
31.96
7,192,763
-0.24(-0.74%)
Feb 28, 2014
32.60
32.80
31.93
32.20
10,442,588
-0.35(-1.07%)
Feb 27, 2014
32.63
33.10
32.51
32.55
6,990,073
+0.01(+0.03%)
Feb 26, 2014
32.60
32.78
32.40
32.54
9,763,484
-0.15(-0.45%)
Feb 25, 2014
32.75
32.89
32.30
32.69
12,838,366
-0.11(-0.34%)
Feb 24, 2014
33.42
33.43
32.69
32.80
15,938,984
-0.39(-1.16%)
Feb 21, 2014
35.09
36.14
32.74
33.19
25,945,098
-2.95(-8.17%)
Feb 20, 2014
36.90
37.10
35.45
36.14
13,094,099
-0.73(-1.97%)
Feb 19, 2014
36.39
37.71
36.39
36.87
9,087,600
+0.38(+1.03%)
Feb 18, 2014
36.29
36.76
36.18
36.49
6,142,889
+0.74(+2.06%)
Feb 14, 2014
35.80
35.75
35.75
35.75
6,634,748
+0.03(+0.08%)
Feb 13, 2014
35.29
36.04
35.00
35.73
10,718,411
+0.20(+0.57%)
Feb 12, 2014
36.32
36.45
35.51
35.52
5,401,241
-0.59(-1.63%)
Feb 11, 2014
35.72
36.23
35.65
36.11
5,974,759
+0.50(+1.39%)
Feb 10, 2014
36.00
36.07
35.14
35.62
8,293,950
-0.56(-1.55%)
Feb 07, 2014
37.08
37.25
35.70
36.18
9,222,522
-0.86(-2.33%)
Feb 06, 2014
37.27
37.65
36.96
37.04
7,462,262
-0.15(-0.40%)
Feb 05, 2014
38.40
38.44
37.11
37.19
6,274,435
-1.10(-2.86%)
Feb 04, 2014
36.91
38.44
36.91
38.29
8,799,401
+1.98(+5.45%)
Feb 03, 2014
37.31
37.49
36.26
36.31
6,118,196
-0.48(-1.30%)
Jan 31, 2014
36.22
37.15
36.10
36.79
4,676,647
+0.24(+0.65%)
Jan 30, 2014
37.32
37.35
36.50
36.55
4,938,107
-0.71(-1.90%)
Jan 29, 2014
36.45
37.67
36.12
37.25
7,031,917
+0.11(+0.30%)
Jan 28, 2014
36.36
37.36
36.36
37.14
7,191,950
+1.21(+3.38%)
Jan 27, 2014
36.37
36.39
35.40
35.93
4,321,037
-0.44(-1.21%)
Jan 24, 2014
36.40
36.80
36.27
36.37
7,629,333
-0.24(-0.65%)
Jan 23, 2014
36.84
37.19
36.49
36.61
6,786,896
-0.09(-0.25%)
Jan 22, 2014
36.41
37.36
36.39
36.70
7,793,807
+0.75(+2.10%)
Jan 21, 2014
34.90
35.99
34.78
35.95
6,567,569
+1.48(+4.30%)
Jan 17, 2014
35.20
34.47
34.47
34.47
4,129,336
-0.63(-1.78%)
Jan 16, 2014
34.83
35.19
34.31
35.09
4,932,752
+0.50(+1.44%)
Jan 15, 2014
34.36
34.80
34.27
34.60
4,224,649
+0.24(+0.70%)
Jan 14, 2014
33.61
34.39
33.61
34.36
7,352,640
+0.85(+2.52%)
Jan 13, 2014
34.55
34.74
33.46
33.51
6,284,547
-0.97(-2.83%)
Jan 10, 2014
34.42
34.81
34.27
34.49
3,769,709
+0.06(+0.16%)
Jan 09, 2014
35.80
35.85
33.93
34.43
8,036,858
-1.20(-3.38%)
Jan 08, 2014
35.62
36.17
35.48
35.64
5,410,519
-0.11(-0.31%)
Jan 07, 2014
35.31
36.08
35.27
35.75
5,261,215
+0.62(+1.75%)
Jan 06, 2014
35.08
35.28
34.77
35.13
3,598,412
+0.23(+0.66%)
Jan 03, 2014
35.10
35.44
34.61
34.90
3,763,968
-0.20(-0.58%)
Jan 02, 2014
35.47
36.14
34.93
35.10
5,245,289
-0.54(-1.52%)
Dec 31, 2013
35.56
35.65
35.65
35.65
3,255,732
+0.04(+0.10%)
Dec 30, 2013
35.88
36.19
35.38
35.61
3,420,295
-0.01(-0.03%)
Dec 27, 2013
35.46
35.69
35.10
35.62
2,728,242
+0.16(+0.44%)
Dec 26, 2013
35.84
35.84
35.32
35.46
3,542,858
-0.34(-0.95%)
Dec 24, 2013
35.46
35.82
35.36
35.80
1,420,360
+0.33(+0.93%)
Dec 23, 2013
35.44
36.13
35.38
35.47
4,086,561
+0.13(+0.36%)
Dec 20, 2013
35.51
35.75
35.24
35.34
7,404,299
+0.11(+0.31%)
Dec 19, 2013
34.16
35.29
34.06
35.23
8,929,075
+1.75(+5.22%)
Dec 18, 2013
33.14
33.51
32.65
33.48
5,854,622
+0.54(+1.65%)
Dec 17, 2013
32.90
33.29
32.56
32.94
5,082,186
+0.00(+0.00%)
Dec 16, 2013
33.28
33.46
32.69
32.94
7,309,453
-0.28(-0.83%)
Dec 13, 2013
33.64
33.65
32.99
33.22
6,294,701
-0.41(-1.23%)
Dec 12, 2013
32.93
33.77
32.91
33.63
6,403,334
+0.77(+2.35%)
Dec 11, 2013
33.50
33.50
32.65
32.86
5,787,370
-0.58(-1.73%)
Dec 10, 2013
33.93
34.52
33.42
33.44
6,569,005
-0.42(-1.25%)
Dec 09, 2013
33.60
33.92
32.82
33.86
8,181,496
+1.49(+4.60%)
Dec 06, 2013
33.35
33.75
32.22
32.37
5,863,594
-0.62(-1.87%)
Dec 05, 2013
31.39
33.01
31.27
32.99
7,229,438
+1.33(+4.21%)
Dec 04, 2013
31.71
31.87
31.45
31.65
4,431,517
-0.11(-0.35%)
Dec 03, 2013
31.73
32.10
31.47
31.76
5,322,819
-0.13(-0.40%)
Dec 02, 2013
31.79
32.19
31.41
31.89
4,385,670
+0.21(+0.67%)
Nov 29, 2013
31.70
31.85
31.21
31.68
2,155,751
-0.03(-0.09%)
Nov 27, 2013
31.52
31.76
31.29
31.71
4,206,609
+0.06(+0.20%)
Nov 26, 2013
31.89
32.19
31.40
31.64
7,483,013
-0.36(-1.12%)
Nov 25, 2013
32.44
32.44
31.73
32.00
4,579,354
-0.31(-0.97%)
Nov 22, 2013
32.09
32.33
31.57
32.32
4,969,513
+0.37(+1.15%)
Nov 21, 2013
31.57
32.45
31.49
31.95
6,101,367
+0.61(+1.94%)
Nov 20, 2013
31.22
31.87
30.99
31.34
8,740,960
+0.91(+2.99%)
Nov 19, 2013
30.14
30.67
30.00
30.43
4,227,290
+0.20(+0.67%)
Nov 18, 2013
30.90
30.93
30.10
30.23
6,495,621
-0.42(-1.38%)
Nov 15, 2013
30.61
30.78
30.25
30.65
4,743,804
+0.16(+0.51%)
Nov 14, 2013
30.96
31.08
30.31
30.50
10,387,237
-0.66(-2.13%)
Nov 13, 2013
30.61
31.52
30.59
31.16
5,210,642
+0.34(+1.10%)
Nov 12, 2013
30.90
31.59
30.74
30.82
6,515,580
-0.01(-0.03%)
Nov 11, 2013
30.96
31.09
30.43
30.83
4,658,022
-0.07(-0.24%)
Nov 08, 2013
30.10
30.91
29.98
30.90
7,558,179
+0.89(+2.97%)
Nov 07, 2013
31.27
31.27
29.24
30.01
12,849,983
-1.16(-3.72%)
Nov 06, 2013
32.19
32.37
30.98
31.17
8,224,959
-0.95(-2.95%)
Nov 05, 2013
32.06
32.46
31.85
32.11
5,087,282
-0.16(-0.48%)
Nov 04, 2013
32.37
32.51
31.90
32.27
3,486,058
+0.06(+0.20%)
Nov 01, 2013
32.39
32.51
31.81
32.21
6,145,098
-0.26(-0.79%)
Oct 31, 2013
32.56
32.63
31.87
32.46
6,743,398
-0.10(-0.31%)
Oct 30, 2013
33.52
33.70
32.09
32.56
7,324,386
-1.08(-3.22%)
Oct 29, 2013
34.08
34.27
33.58
33.65
4,057,877
-0.25(-0.73%)
Oct 28, 2013
34.04
34.11
33.48
33.90
5,411,698
-0.09(-0.27%)
Oct 25, 2013
33.04
34.09
32.63
33.99
11,333,557
+1.97(+6.14%)
Oct 24, 2013
32.02
32.42
31.63
32.02
8,303,563
+0.05(+0.14%)
Oct 23, 2013
32.79
32.90
31.94
31.98
5,854,816
-0.99(-3.01%)
Oct 22, 2013
33.25
33.52
32.72
32.97
5,132,174
-0.17(-0.53%)
Oct 21, 2013
33.32
33.69
32.92
33.14
5,293,962
-0.06(-0.17%)
Oct 18, 2013
33.66
33.70
32.69
33.20
5,784,834
-0.20(-0.61%)
Oct 17, 2013
34.51
34.51
33.28
33.40
4,661,046
-1.04(-3.02%)
Oct 16, 2013
33.76
34.56
33.69
34.44
4,515,859
+1.01(+3.02%)
Oct 15, 2013
33.69
34.08
33.22
33.43
3,835,643
-0.38(-1.11%)
Oct 14, 2013
33.42
33.99
33.36
33.81
3,215,777
+0.03(+0.08%)
Oct 11, 2013
33.16
34.03
33.04
33.78
4,608,808
+0.49(+1.46%)
Oct 10, 2013
33.26
33.85
32.56
33.29
7,941,282
+0.73(+2.23%)
Oct 09, 2013
32.25
32.87
31.87
32.56
6,653,120
+0.31(+0.97%)
Oct 08, 2013
32.95
33.18
32.20
32.25
5,047,307
-0.67(-2.04%)
Oct 07, 2013
32.95
33.37
32.81
32.92
3,275,024
-0.46(-1.38%)
Oct 04, 2013
32.87
33.65
32.77
33.38
3,764,104
+0.58(+1.77%)
Oct 03, 2013
33.12
33.37
32.69
32.80
4,882,601
-0.45(-1.35%)
Oct 02, 2013
33.69
33.88
33.01
33.25
6,487,051
-0.85(-2.48%)
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
.