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, 2016
23.71
24.02
23.58
23.92
5,116,809
+0.31(+1.30%)
Sep 29, 2016
23.56
23.92
23.15
23.61
9,409,588
-0.02(-0.08%)
Sep 28, 2016
22.79
23.73
22.62
23.63
8,915,295
+1.07(+4.72%)
Sep 27, 2016
23.01
23.01
22.46
22.56
6,620,800
-0.72(-3.10%)
Sep 26, 2016
23.67
23.81
23.27
23.29
4,166,995
-0.36(-1.53%)
Sep 23, 2016
23.84
24.06
23.16
23.65
5,785,308
-0.06(-0.23%)
Sep 22, 2016
23.68
23.91
23.54
23.70
5,923,897
+0.31(+1.31%)
Sep 21, 2016
22.98
23.42
22.80
23.40
6,580,059
+0.67(+2.94%)
Sep 20, 2016
22.71
23.06
22.57
22.73
5,911,589
+0.16(+0.70%)
Sep 19, 2016
22.73
22.87
22.42
22.57
3,772,693
+0.05(+0.21%)
Sep 16, 2016
22.91
22.93
22.27
22.52
7,562,614
-0.69(-2.96%)
Sep 15, 2016
23.31
23.42
22.97
23.21
5,873,672
-0.05(-0.20%)
Sep 14, 2016
23.28
23.88
23.16
23.26
5,875,605
-0.11(-0.48%)
Sep 13, 2016
24.12
24.14
23.17
23.37
6,633,700
-1.01(-4.14%)
Sep 12, 2016
24.03
24.54
23.95
24.38
4,397,083
+0.22(+0.92%)
Sep 09, 2016
24.30
24.79
24.13
24.16
6,168,887
-0.41(-1.66%)
Sep 08, 2016
23.64
24.62
23.64
24.56
9,539,035
+1.16(+4.95%)
Sep 07, 2016
22.99
23.62
22.99
23.41
7,394,356
+0.44(+1.94%)
Sep 06, 2016
22.61
22.97
22.54
22.96
5,943,113
+0.33(+1.47%)
Sep 02, 2016
22.89
22.63
22.63
22.63
4,731,083
-0.05(-0.20%)
Sep 01, 2016
22.65
22.99
22.44
22.67
5,562,012
-0.16(-0.69%)
Aug 31, 2016
22.90
23.05
22.62
22.83
7,753,905
-0.19(-0.85%)
Aug 30, 2016
23.47
23.55
22.95
23.03
7,903,832
-0.30(-1.27%)
Aug 29, 2016
23.46
23.49
23.21
23.32
5,840,864
-0.06(-0.28%)
Aug 26, 2016
23.65
23.96
23.26
23.39
5,674,222
-0.16(-0.67%)
Aug 25, 2016
23.75
23.80
23.47
23.54
4,829,465
-0.19(-0.82%)
Aug 24, 2016
24.05
24.11
23.67
23.74
3,563,768
-0.37(-1.54%)
Aug 23, 2016
23.94
24.23
23.89
24.11
3,108,200
+0.25(+1.05%)
Aug 22, 2016
23.83
24.11
23.78
23.86
4,084,087
-0.20(-0.85%)
Aug 19, 2016
24.05
24.30
23.76
24.06
5,669,337
-0.09(-0.38%)
Aug 18, 2016
23.29
24.40
23.23
24.16
7,799,655
+0.97(+4.20%)
Aug 17, 2016
23.27
23.54
22.98
23.18
3,400,587
-0.06(-0.28%)
Aug 16, 2016
23.48
23.54
23.03
23.25
4,418,202
-0.31(-1.30%)
Aug 15, 2016
23.36
23.73
23.34
23.55
4,166,016
+0.31(+1.32%)
Aug 12, 2016
22.91
23.31
22.67
23.25
4,187,940
+0.48(+2.12%)
Aug 11, 2016
22.51
22.88
22.30
22.77
5,683,826
+0.51(+2.29%)
Aug 10, 2016
22.55
22.82
22.17
22.26
6,133,398
-0.17(-0.74%)
Aug 09, 2016
23.22
23.26
22.38
22.42
6,362,695
-0.75(-3.24%)
Aug 08, 2016
22.93
23.72
22.91
23.17
5,435,774
+0.43(+1.87%)
Aug 05, 2016
22.65
22.87
22.49
22.75
4,087,312
+0.13(+0.57%)
Aug 04, 2016
22.57
22.86
22.47
22.62
6,165,946
+0.00(+0.00%)
Aug 03, 2016
22.28
22.69
21.96
22.62
6,786,102
+0.39(+1.75%)
Aug 02, 2016
22.02
22.37
21.79
22.23
5,677,567
+0.25(+1.14%)
Aug 01, 2016
22.77
22.88
21.88
21.98
8,501,146
-0.87(-3.81%)
Jul 29, 2016
21.82
23.47
21.54
22.85
10,607,641
+0.76(+3.44%)
Jul 28, 2016
21.86
22.36
21.59
22.09
8,271,448
+0.21(+0.97%)
Jul 27, 2016
22.02
22.24
21.61
21.88
5,870,224
+0.06(+0.25%)
Jul 26, 2016
21.68
22.12
21.56
21.82
6,196,770
-0.01(-0.04%)
Jul 25, 2016
22.41
22.56
21.77
21.83
8,323,653
-0.75(-3.32%)
Jul 22, 2016
22.61
22.87
22.17
22.58
6,801,622
+0.16(+0.70%)
Jul 21, 2016
22.69
23.28
22.39
22.42
6,750,550
-0.27(-1.18%)
Jul 20, 2016
22.87
23.07
22.41
22.69
4,589,212
-0.41(-1.76%)
Jul 19, 2016
23.50
23.58
22.88
23.10
2,745,710
-0.38(-1.62%)
Jul 18, 2016
23.23
23.64
23.07
23.48
3,226,206
+0.27(+1.16%)
Jul 15, 2016
23.57
23.60
23.12
23.21
3,004,999
-0.14(-0.59%)
Jul 14, 2016
24.21
24.21
23.34
23.35
2,716,332
-0.45(-1.91%)
Jul 13, 2016
24.04
24.16
23.30
23.80
4,308,106
-0.19(-0.81%)
Jul 12, 2016
24.08
24.57
23.97
24.00
4,834,514
+0.29(+1.21%)
Jul 11, 2016
23.62
23.87
23.53
23.71
3,359,311
+0.15(+0.63%)
Jul 08, 2016
23.94
23.54
23.66
23.56
4,656,308
+0.02(+0.08%)
Jul 07, 2016
24.23
24.28
23.12
23.54
5,316,420
-0.39(-1.63%)
Jul 06, 2016
23.41
23.96
23.28
23.93
3,562,840
+0.44(+1.85%)
Jul 05, 2016
23.40
23.64
22.79
23.50
4,638,729
-0.43(-1.78%)
Jul 01, 2016
23.91
23.92
23.92
23.92
5,415,137
+0.08(+0.35%)
Jun 30, 2016
23.46
24.08
23.26
23.84
5,659,003
+0.32(+1.38%)
Jun 29, 2016
24.34
24.49
23.50
23.52
5,882,234
-0.56(-2.31%)
Jun 28, 2016
22.75
24.13
22.62
24.07
6,134,678
+1.79(+8.02%)
Jun 27, 2016
22.72
23.25
22.03
22.28
5,151,255
-0.63(-2.75%)
Jun 24, 2016
22.72
23.17
22.70
22.91
6,844,738
-0.47(-2.02%)
Jun 23, 2016
23.52
23.62
23.24
23.39
2,669,252
+0.02(+0.08%)
Jun 22, 2016
23.64
23.64
23.06
23.37
3,514,010
-0.22(-0.94%)
Jun 21, 2016
23.14
23.70
23.14
23.59
3,006,861
+0.31(+1.35%)
Jun 20, 2016
23.19
23.63
22.93
23.28
4,161,972
+0.44(+1.91%)
Jun 17, 2016
22.84
23.03
22.65
22.84
6,893,150
+0.24(+1.07%)
Jun 16, 2016
22.47
22.79
22.41
22.60
4,309,629
-0.13(-0.57%)
Jun 15, 2016
22.81
23.16
22.65
22.73
5,014,980
-0.10(-0.45%)
Jun 14, 2016
23.17
23.42
22.55
22.83
4,125,802
-0.41(-1.75%)
Jun 13, 2016
23.08
23.29
22.99
23.24
4,526,057
+0.04(+0.16%)
Jun 10, 2016
23.67
23.94
23.11
23.20
4,670,329
-0.79(-3.28%)
Jun 09, 2016
23.02
24.16
22.95
23.99
6,346,270
+0.81(+3.48%)
Jun 08, 2016
23.80
23.95
23.15
23.18
5,039,755
-0.37(-1.57%)
Jun 07, 2016
22.79
23.91
22.66
23.55
6,269,137
+0.85(+3.75%)
Jun 06, 2016
22.83
22.90
22.50
22.70
4,836,749
+0.26(+1.16%)
Jun 03, 2016
22.96
23.02
22.20
22.44
5,756,824
-0.47(-2.06%)
Jun 02, 2016
22.56
22.96
22.34
22.91
3,887,259
+0.06(+0.28%)
Jun 01, 2016
22.20
22.90
22.06
22.85
5,731,773
+0.65(+2.92%)
May 31, 2016
22.25
22.40
21.96
22.20
7,029,544
+0.33(+1.52%)
May 27, 2016
21.94
21.87
21.87
21.87
4,715,720
-0.07(-0.34%)
May 26, 2016
22.44
22.45
21.90
21.94
3,558,222
-0.28(-1.25%)
May 25, 2016
21.83
22.32
21.77
22.22
3,914,037
+0.64(+2.96%)
May 24, 2016
21.70
21.77
21.25
21.58
3,042,002
-0.04(-0.17%)
May 23, 2016
21.20
21.84
21.20
21.62
3,604,976
+0.16(+0.73%)
May 20, 2016
21.65
21.69
21.15
21.46
3,560,702
-0.02(-0.09%)
May 19, 2016
21.13
21.58
21.46
21.48
7,088,737
+0.02(+0.09%)
May 18, 2016
22.02
22.15
21.39
21.46
7,286,653
-0.65(-2.93%)
May 17, 2016
22.15
22.33
21.87
22.11
4,708,850
+0.09(+0.42%)
May 16, 2016
22.33
22.41
21.77
22.02
5,380,899
-0.04(-0.17%)
May 13, 2016
22.40
22.85
22.02
22.05
4,149,800
-0.55(-2.42%)
May 12, 2016
22.97
23.19
22.45
22.60
3,314,461
-0.06(-0.29%)
May 11, 2016
22.55
22.86
22.37
22.66
3,953,037
-0.12(-0.53%)
May 10, 2016
22.34
22.80
22.28
22.78
5,185,884
+0.56(+2.54%)
May 09, 2016
21.89
22.38
21.59
22.22
5,196,822
+0.19(+0.84%)
May 06, 2016
22.02
22.62
21.98
22.03
6,071,232
-0.35(-1.57%)
May 05, 2016
22.55
22.90
22.07
22.39
6,198,950
+0.32(+1.47%)
May 04, 2016
22.48
22.70
21.80
22.06
6,601,846
-0.04(-0.17%)
May 03, 2016
22.24
22.41
21.98
22.10
6,540,435
-0.33(-1.48%)
May 02, 2016
21.59
22.78
21.54
22.43
8,494,010
+0.78(+3.59%)
Apr 29, 2016
21.94
22.21
21.08
21.66
9,080,141
-0.17(-0.76%)
Apr 28, 2016
22.02
22.30
21.70
21.82
9,466,372
-0.45(-2.04%)
Apr 27, 2016
21.36
22.37
20.96
22.28
9,838,484
+1.17(+5.52%)
Apr 26, 2016
20.74
21.15
20.28
21.11
8,320,040
+0.48(+2.33%)
Apr 25, 2016
21.17
21.46
20.30
20.63
13,316,380
-0.90(-4.17%)
Apr 22, 2016
21.29
21.87
21.22
21.53
5,954,812
+0.40(+1.88%)
Apr 21, 2016
21.71
21.87
21.02
21.13
6,472,295
-0.64(-2.93%)
Apr 20, 2016
21.66
22.00
21.57
21.77
4,789,104
+0.04(+0.17%)
Apr 19, 2016
21.93
22.16
21.52
21.73
5,183,256
+0.06(+0.30%)
Apr 18, 2016
20.72
21.90
20.54
21.66
4,882,528
+0.35(+1.65%)
Apr 15, 2016
20.91
21.50
20.67
21.31
6,597,008
+0.20(+0.96%)
Apr 14, 2016
21.41
21.55
20.84
21.11
6,800,367
-0.36(-1.68%)
Apr 13, 2016
22.01
22.01
21.16
21.47
6,673,903
-0.55(-2.48%)
Apr 12, 2016
21.41
22.20
21.27
22.02
6,634,934
+0.81(+3.84%)
Apr 11, 2016
21.74
22.05
21.06
21.20
5,970,137
-0.53(-2.43%)
Apr 08, 2016
21.94
22.03
21.26
21.73
6,047,305
+0.19(+0.90%)
Apr 07, 2016
20.64
21.55
20.57
21.54
5,582,929
+0.85(+4.12%)
Apr 06, 2016
20.68
20.99
20.33
20.68
6,647,341
+0.03(+0.13%)
Apr 05, 2016
20.75
20.93
20.45
20.66
8,274,802
-0.35(-1.67%)
Apr 04, 2016
20.92
21.60
20.82
21.01
7,120,313
+0.18(+0.84%)
Apr 01, 2016
20.60
21.02
20.54
20.83
5,593,906
-0.19(-0.88%)
Mar 31, 2016
21.04
21.18
20.83
21.02
7,412,812
+0.00(+0.00%)
Mar 30, 2016
21.17
21.19
20.67
21.02
5,185,052
+0.06(+0.31%)
Mar 29, 2016
20.05
21.03
20.00
20.95
5,164,666
+0.54(+2.63%)
Mar 28, 2016
20.36
20.52
19.81
20.42
6,020,515
+0.08(+0.41%)
Mar 24, 2016
19.45
20.33
20.33
20.33
6,129,818
+0.46(+2.33%)
Mar 23, 2016
20.02
20.36
19.80
19.87
5,680,014
-0.28(-1.38%)
Mar 22, 2016
20.17
20.43
19.82
20.15
5,714,261
-0.02(-0.09%)
Mar 21, 2016
20.95
21.00
20.03
20.17
7,880,094
-0.91(-4.30%)
Mar 18, 2016
21.18
21.21
20.43
21.07
9,869,266
+0.01(+0.04%)
Mar 17, 2016
21.52
21.57
20.75
21.06
7,018,038
-0.17(-0.78%)
Mar 16, 2016
20.91
21.30
20.61
21.23
7,002,948
+0.33(+1.59%)
Mar 15, 2016
20.24
20.91
20.04
20.90
6,299,218
+0.44(+2.17%)
Mar 14, 2016
19.96
20.55
19.87
20.45
5,819,490
+0.13(+0.64%)
Mar 11, 2016
20.74
20.82
20.03
20.32
6,303,670
+0.05(+0.23%)
Mar 10, 2016
19.14
20.51
18.93
20.28
13,187,490
+0.61(+3.11%)
Mar 09, 2016
20.23
20.34
18.32
19.67
24,072,660
-0.11(-0.56%)
Mar 08, 2016
20.38
20.42
19.67
19.78
9,632,275
-0.94(-4.56%)
Mar 07, 2016
19.84
20.81
19.44
20.72
13,300,292
+0.85(+4.29%)
Mar 04, 2016
20.84
21.01
19.55
19.87
11,542,552
-0.65(-3.16%)
Mar 03, 2016
20.26
20.87
20.06
20.52
10,974,415
+0.11(+0.54%)
Mar 02, 2016
19.30
20.42
19.24
20.41
10,423,383
+0.98(+5.05%)
Mar 01, 2016
18.87
19.59
18.12
19.43
12,185,930
+0.80(+4.27%)
Feb 29, 2016
18.83
18.91
17.59
18.63
15,016,816
-0.29(-1.52%)
Feb 26, 2016
18.63
18.93
18.16
18.92
11,832,378
+0.95(+5.31%)
Feb 25, 2016
18.24
18.56
17.60
17.96
13,469,703
-0.28(-1.52%)
Feb 24, 2016
17.51
18.48
17.41
18.24
15,731,828
+0.42(+2.34%)
Feb 23, 2016
18.81
18.88
17.73
17.82
82,310,176
-2.11(-10.59%)
Feb 22, 2016
18.92
20.30
18.67
19.93
9,950,197
+1.51(+8.19%)
Feb 19, 2016
17.91
18.95
17.33
18.43
12,419,828
+0.33(+1.84%)
Feb 18, 2016
19.00
19.00
17.87
18.09
9,931,199
-0.87(-4.59%)
Feb 17, 2016
17.96
19.01
17.61
18.96
7,255,816
+1.14(+6.39%)
Feb 16, 2016
18.59
18.59
17.10
17.82
9,671,031
-0.45(-2.48%)
Feb 12, 2016
18.70
18.28
18.28
18.28
7,832,353
-0.11(-0.60%)
Feb 11, 2016
17.83
18.59
17.33
18.39
8,862,680
+0.11(+0.61%)
Feb 10, 2016
18.04
18.51
17.45
18.28
8,969,128
+0.15(+0.82%)
Feb 09, 2016
18.90
19.22
17.55
18.13
13,811,651
-1.23(-6.36%)
Feb 08, 2016
18.80
20.59
18.52
19.36
14,176,565
+0.24(+1.26%)
Feb 05, 2016
19.24
19.55
18.57
19.12
8,923,193
-0.22(-1.15%)
Feb 04, 2016
19.50
19.88
18.69
19.34
11,670,971
-0.25(-1.28%)
Feb 03, 2016
19.27
19.63
18.40
19.59
10,073,859
+0.72(+3.83%)
Feb 02, 2016
18.67
19.43
18.31
18.87
16,799,252
-0.16(-0.83%)
Feb 01, 2016
18.73
19.31
18.31
19.03
10,144,277
-0.18(-0.92%)
Jan 29, 2016
18.21
19.25
18.14
19.20
9,963,085
+1.26(+7.01%)
Jan 28, 2016
18.88
18.94
17.87
17.94
13,966,287
-0.12(-0.67%)
Jan 27, 2016
17.83
18.93
17.59
18.06
9,680,847
+0.10(+0.57%)
Jan 26, 2016
17.39
18.03
17.18
17.96
6,674,547
+0.95(+5.60%)
Jan 25, 2016
17.51
18.29
16.99
17.01
13,110,455
-1.05(-5.83%)
Jan 22, 2016
17.90
18.08
17.20
18.06
12,916,346
+0.82(+4.77%)
Jan 21, 2016
15.67
17.53
15.60
17.24
15,342,830
+1.39(+8.75%)
Jan 20, 2016
14.84
16.06
14.63
15.86
14,760,744
+0.67(+4.38%)
Jan 19, 2016
15.28
15.51
14.93
15.19
12,921,814
+0.02(+0.12%)
Jan 15, 2016
14.30
15.17
15.17
15.17
9,921,353
+0.09(+0.61%)
Jan 14, 2016
14.65
15.20
14.47
15.08
10,715,925
+0.56(+3.89%)
Jan 13, 2016
14.52
15.00
14.09
14.51
11,881,442
+0.20(+1.42%)
Jan 12, 2016
15.09
15.10
13.76
14.31
11,870,826
-0.48(-3.25%)
Jan 11, 2016
15.79
15.86
14.59
14.79
14,568,668
-1.11(-6.98%)
Jan 08, 2016
15.51
16.03
15.29
15.90
10,532,391
+0.57(+3.74%)
Jan 07, 2016
14.52
15.44
14.50
15.33
9,234,004
+0.52(+3.50%)
Jan 06, 2016
15.73
15.74
14.69
14.81
11,225,759
-1.43(-8.82%)
Jan 05, 2016
16.33
16.52
15.78
16.24
12,571,411
-0.02(-0.11%)
Jan 04, 2016
16.34
16.59
16.00
16.26
9,321,998
-0.09(-0.56%)
Dec 31, 2015
15.80
16.35
16.35
16.35
5,292,426
+0.63(+4.00%)
Dec 30, 2015
15.90
16.36
15.69
15.73
6,361,305
-0.64(-3.90%)
Dec 29, 2015
16.47
16.75
15.93
16.36
7,186,086
+0.43(+2.67%)
Dec 28, 2015
16.09
16.32
15.77
15.94
8,745,504
-0.43(-2.60%)
Dec 24, 2015
16.34
16.36
16.36
16.36
4,638,661
+0.06(+0.34%)
Dec 23, 2015
15.73
16.57
15.71
16.31
10,802,776
+1.04(+6.78%)
Dec 22, 2015
14.94
15.49
14.86
15.27
7,058,208
+0.26(+1.72%)
Dec 21, 2015
14.51
15.12
14.31
15.01
16,220,918
+0.69(+4.84%)
Dec 18, 2015
14.14
14.60
14.13
14.32
19,318,328
+0.13(+0.91%)
Dec 17, 2015
14.26
14.31
13.96
14.19
11,700,502
-0.04(-0.26%)
Dec 16, 2015
14.02
14.40
13.82
14.23
13,723,337
+0.33(+2.40%)
Dec 15, 2015
14.66
14.74
13.81
13.90
14,638,631
-0.57(-3.96%)
Dec 14, 2015
14.71
15.00
14.38
14.47
10,328,712
-0.42(-2.79%)
Dec 11, 2015
15.94
16.02
14.85
14.88
8,576,044
-1.46(-8.94%)
Dec 10, 2015
15.92
16.64
15.75
16.34
5,567,883
+0.29(+1.78%)
Dec 09, 2015
16.26
16.69
15.76
16.06
10,888,748
-0.18(-1.08%)
Dec 08, 2015
15.01
16.37
14.93
16.23
10,832,958
+0.70(+4.52%)
Dec 07, 2015
15.29
15.74
14.98
15.53
11,149,582
-0.39(-2.44%)
Dec 04, 2015
15.57
16.10
15.41
15.92
7,013,268
+0.08(+0.53%)
Dec 03, 2015
16.71
16.74
15.68
15.84
9,583,963
-0.74(-4.46%)
Dec 02, 2015
16.94
17.03
16.19
16.58
8,062,182
-0.62(-3.60%)
Dec 01, 2015
17.36
17.53
16.92
17.20
6,314,309
-0.21(-1.22%)
Nov 30, 2015
17.74
17.88
17.20
17.41
6,075,424
-0.23(-1.31%)
Nov 27, 2015
17.67
17.86
17.53
17.64
2,913,824
-0.24(-1.34%)
Nov 25, 2015
17.58
17.88
17.88
17.88
5,966,852
+0.13(+0.73%)
Nov 24, 2015
18.04
18.14
17.48
17.75
10,435,999
-0.17(-0.93%)
Nov 23, 2015
18.16
18.36
17.72
17.92
6,965,653
-0.46(-2.52%)
Nov 20, 2015
18.87
18.98
18.36
18.38
3,869,544
-0.57(-3.02%)
Nov 19, 2015
18.73
19.44
18.59
18.95
3,044,254
-0.34(-1.77%)
Nov 18, 2015
19.53
19.76
18.94
19.29
5,297,527
-0.12(-0.62%)
Nov 17, 2015
20.68
20.68
19.39
19.41
7,180,758
-1.44(-6.91%)
Nov 16, 2015
19.20
20.88
19.12
20.86
6,698,487
+1.68(+8.78%)
Nov 13, 2015
18.76
19.53
18.51
19.17
5,653,271
+0.38(+2.02%)
Nov 12, 2015
18.94
19.28
18.74
18.79
4,361,320
-0.51(-2.63%)
Nov 11, 2015
20.88
20.93
19.12
19.30
7,692,318
-1.63(-7.77%)
Nov 10, 2015
20.75
21.18
20.53
20.93
5,204,252
+0.06(+0.31%)
Nov 09, 2015
20.57
21.06
20.45
20.87
4,614,376
+0.25(+1.21%)
Nov 06, 2015
20.65
21.24
20.46
20.62
5,331,989
-0.31(-1.50%)
Nov 05, 2015
20.58
21.18
20.43
20.93
5,221,698
+0.20(+0.98%)
Nov 04, 2015
20.51
21.30
20.25
20.73
7,385,136
+0.35(+1.72%)
Nov 03, 2015
20.67
20.93
20.35
20.38
4,798,116
-0.23(-1.12%)
Nov 02, 2015
19.90
20.74
19.80
20.61
4,862,835
+0.55(+2.77%)
Oct 30, 2015
19.93
20.15
19.50
20.05
8,277,290
+0.17(+0.84%)
Oct 29, 2015
20.17
20.54
19.82
19.89
6,520,218
-0.27(-1.33%)
Oct 28, 2015
19.63
20.30
19.11
20.15
8,957,350
+0.63(+3.22%)
Oct 27, 2015
18.91
19.78
18.85
19.53
10,520,810
+0.29(+1.49%)
Oct 26, 2015
19.31
20.02
19.19
19.24
8,947,368
-0.25(-1.28%)
Oct 23, 2015
19.44
20.05
18.47
19.49
12,032,510
-0.91(-4.48%)
Oct 22, 2015
20.72
21.01
20.12
20.40
7,228,560
-0.23(-1.12%)
Oct 21, 2015
21.52
21.52
20.63
20.63
4,952,162
-1.02(-4.69%)
Oct 20, 2015
21.37
22.22
21.26
21.65
4,892,884
+0.30(+1.43%)
Oct 19, 2015
21.24
21.69
21.06
21.35
5,401,253
-0.09(-0.43%)
Oct 16, 2015
22.02
22.10
21.33
21.44
6,800,434
-0.47(-2.15%)
Oct 15, 2015
21.22
21.99
21.14
21.91
5,248,089
+0.72(+3.40%)
Oct 14, 2015
20.63
21.29
20.52
21.19
4,386,286
+0.55(+2.64%)
Oct 13, 2015
20.99
21.38
20.56
20.64
6,737,592
-0.54(-2.53%)
Oct 12, 2015
21.54
21.66
20.68
21.18
3,929,771
-0.29(-1.33%)
Oct 09, 2015
21.47
21.73
21.23
21.47
7,351,078
+0.08(+0.39%)
Oct 08, 2015
21.47
21.63
21.12
21.38
9,251,495
-0.09(-0.43%)
Oct 07, 2015
22.13
22.31
21.03
21.47
6,773,146
-0.23(-1.06%)
Oct 06, 2015
21.18
21.91
21.07
21.71
10,378,408
+0.55(+2.62%)
Oct 05, 2015
20.49
21.26
20.38
21.15
9,415,221
+0.91(+4.47%)
Oct 02, 2015
19.40
20.27
19.28
20.25
13,393,041
+0.65(+3.30%)
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
.