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 29, 2017
24.80
25.01
24.65
24.94
5,358,415
-0.07(-0.26%)
Sep 28, 2017
25.02
25.13
24.67
25.01
7,335,289
-0.01(-0.04%)
Sep 27, 2017
24.73
25.02
6,505,802
-0.04(-0.15%)
Sep 26, 2017
25.00
25.19
24.97
25.06
5,358,177
+0.07(+0.26%)
Sep 25, 2017
24.93
25.09
24.77
24.99
3,974,869
+0.21(+0.83%)
Sep 22, 2017
24.56
24.81
24.49
24.79
4,784,737
+0.16(+0.64%)
Sep 21, 2017
24.37
24.70
24.20
24.63
4,076,723
+0.11(+0.46%)
Sep 20, 2017
24.56
24.67
24.23
24.52
7,382,304
+0.07(+0.31%)
Sep 19, 2017
24.67
24.75
24.32
24.44
6,715,460
-0.29(-1.17%)
Sep 18, 2017
24.97
25.22
24.69
24.73
5,961,154
-0.27(-1.08%)
Sep 15, 2017
24.94
25.02
24.64
25.00
6,488,541
+0.07(+0.26%)
Sep 14, 2017
24.74
25.07
24.65
24.94
6,863,449
+0.31(+1.25%)
Sep 13, 2017
24.78
24.86
24.39
24.63
5,383,254
+0.07(+0.30%)
Sep 12, 2017
24.39
24.69
24.23
24.55
4,974,704
+0.28(+1.15%)
Sep 11, 2017
24.36
24.43
24.18
24.27
5,699,458
+0.06(+0.23%)
Sep 08, 2017
24.73
24.80
24.16
24.22
7,192,570
-0.62(-2.52%)
Sep 07, 2017
25.08
25.13
24.78
24.84
4,137,436
-0.26(-1.04%)
Sep 06, 2017
25.23
25.30
24.91
25.10
6,313,692
-0.04(-0.15%)
Sep 05, 2017
24.86
25.31
24.72
25.14
7,100,417
+0.08(+0.33%)
Sep 01, 2017
23.83
25.13
23.83
25.06
10,778,216
+1.23(+5.17%)
Aug 31, 2017
23.26
23.92
22.99
23.83
8,185,673
+0.71(+3.07%)
Aug 30, 2017
23.05
23.30
22.87
23.12
2,764,978
-0.07(-0.32%)
Aug 29, 2017
22.89
23.22
22.62
23.19
3,228,965
+0.10(+0.44%)
Aug 28, 2017
23.10
23.29
22.88
23.09
3,347,689
-0.08(-0.36%)
Aug 25, 2017
23.34
23.36
22.82
23.17
3,870,967
-0.12(-0.52%)
Aug 24, 2017
23.21
23.42
23.07
23.29
4,195,402
+0.07(+0.32%)
Aug 23, 2017
23.18
23.51
23.02
23.22
5,060,079
-0.07(-0.32%)
Aug 22, 2017
22.93
23.40
22.93
23.29
3,424,589
+0.45(+1.96%)
Aug 21, 2017
22.70
23.02
22.54
22.85
4,660,663
+0.10(+0.45%)
Aug 18, 2017
22.86
22.90
22.52
22.74
6,909,216
-0.13(-0.57%)
Aug 17, 2017
22.84
23.22
22.81
22.87
4,005,353
-0.01(-0.04%)
Aug 16, 2017
22.93
23.19
22.80
22.88
3,655,032
-0.05(-0.20%)
Aug 15, 2017
22.73
23.00
22.45
22.93
3,975,341
+0.13(+0.57%)
Aug 14, 2017
23.05
23.21
22.78
22.80
3,657,754
-0.15(-0.65%)
Aug 11, 2017
22.83
23.23
22.80
22.95
3,893,565
+0.03(+0.12%)
Aug 10, 2017
23.21
23.36
22.87
22.92
6,358,489
-0.23(-1.01%)
Aug 09, 2017
23.08
23.53
23.00
23.15
6,379,644
+0.24(+1.06%)
Aug 08, 2017
22.64
23.04
22.64
22.91
3,516,819
+0.23(+1.03%)
Aug 07, 2017
22.93
22.97
22.56
22.68
4,376,797
-0.32(-1.38%)
Aug 04, 2017
22.86
23.13
22.71
23.00
4,050,467
+0.13(+0.57%)
Aug 03, 2017
22.96
23.25
22.58
22.86
6,978,607
+0.00(+0.00%)
Aug 02, 2017
23.44
23.85
22.81
22.86
6,229,201
-0.74(-3.12%)
Aug 01, 2017
23.31
23.78
23.31
23.60
8,065,251
+0.46(+1.97%)
Jul 31, 2017
23.56
23.68
23.01
23.14
6,585,355
-0.59(-2.47%)
Jul 28, 2017
23.36
24.27
22.86
23.73
8,900,174
+0.30(+1.27%)
Jul 27, 2017
23.43
23.54
23.18
23.43
6,727,268
+0.02(+0.08%)
Jul 26, 2017
23.48
23.69
23.27
23.41
3,431,025
+0.04(+0.16%)
Jul 25, 2017
23.38
23.68
23.34
23.38
4,911,292
+0.32(+1.37%)
Jul 24, 2017
23.17
23.30
22.94
23.06
4,390,574
-0.19(-0.80%)
Jul 21, 2017
23.25
23.38
23.13
23.25
6,459,988
-0.02(-0.08%)
Jul 20, 2017
23.83
23.21
23.27
5,063,808
-0.16(-0.68%)
Jul 19, 2017
23.15
23.55
23.12
23.42
7,157,216
+0.33(+1.41%)
Jul 18, 2017
23.76
23.82
22.83
23.10
6,111,006
-0.57(-2.40%)
Jul 17, 2017
23.61
24.00
23.57
23.67
6,219,567
+0.07(+0.32%)
Jul 14, 2017
23.67
23.75
23.43
23.59
5,074,848
-0.07(-0.28%)
Jul 13, 2017
23.32
23.68
23.23
23.66
3,880,081
+0.31(+1.32%)
Jul 12, 2017
23.32
23.59
23.19
23.35
4,696,499
+0.19(+0.80%)
Jul 11, 2017
22.93
23.38
22.87
23.16
3,845,901
+0.20(+0.89%)
Jul 10, 2017
22.58
23.06
22.51
22.96
4,172,193
+0.38(+1.69%)
Jul 07, 2017
22.48
22.61
22.23
22.58
5,138,283
+0.00(+0.00%)
Jul 06, 2017
23.22
23.26
22.35
22.58
9,655,635
-0.60(-2.57%)
Jul 05, 2017
23.18
23.40
22.85
23.17
6,218,728
-0.21(-0.92%)
Jul 03, 2017
23.35
23.54
23.10
23.39
4,105,193
+0.05(+0.20%)
Jun 30, 2017
23.41
23.64
23.10
23.34
7,528,164
+0.24(+1.05%)
Jun 29, 2017
22.91
23.25
22.80
23.10
8,925,171
+0.32(+1.39%)
Jun 28, 2017
22.87
23.18
22.72
22.78
8,401,460
-0.02(-0.08%)
Jun 27, 2017
22.78
22.83
22.46
22.80
8,896,777
+0.19(+0.82%)
Jun 26, 2017
22.20
22.89
22.13
22.61
6,704,908
+0.52(+2.36%)
Jun 23, 2017
21.29
22.13
21.29
22.09
9,556,540
+0.82(+3.85%)
Jun 22, 2017
20.87
21.41
20.77
21.27
7,986,708
+0.47(+2.28%)
Jun 21, 2017
20.75
21.14
20.47
20.80
9,127,041
-0.05(-0.22%)
Jun 20, 2017
20.73
21.01
20.62
20.85
6,753,896
-0.18(-0.84%)
Jun 19, 2017
21.44
21.48
20.89
21.02
8,820,015
-0.49(-2.29%)
Jun 16, 2017
21.83
21.91
21.36
21.52
9,818,830
-0.20(-0.94%)
Jun 15, 2017
21.40
21.75
21.25
21.72
8,455,050
+0.22(+1.04%)
Jun 14, 2017
21.52
21.58
21.12
21.50
6,462,939
-0.25(-1.16%)
Jun 13, 2017
21.29
21.76
21.12
21.75
5,952,816
+0.55(+2.59%)
Jun 12, 2017
21.51
21.55
20.94
21.20
6,349,149
-0.09(-0.44%)
Jun 09, 2017
20.81
21.46
20.75
21.29
7,530,175
+0.52(+2.51%)
Jun 08, 2017
21.08
20.41
20.77
11,572,834
+0.20(+1.00%)
Jun 07, 2017
20.34
20.65
20.06
20.57
9,990,797
+0.09(+0.45%)
Jun 06, 2017
20.23
20.51
20.05
20.47
6,924,298
+0.47(+2.33%)
Jun 05, 2017
19.91
20.22
19.91
20.01
4,017,572
-0.08(-0.42%)
Jun 02, 2017
20.54
20.59
20.01
20.09
6,024,782
-0.52(-2.53%)
Jun 01, 2017
20.73
20.80
20.46
20.61
6,555,124
-0.04(-0.18%)
May 31, 2017
20.70
20.87
20.57
20.65
8,476,918
-0.25(-1.20%)
May 30, 2017
21.16
21.24
20.84
20.90
3,828,963
-0.47(-2.18%)
May 26, 2017
21.25
21.49
21.11
21.37
4,731,600
+0.10(+0.48%)
May 25, 2017
21.15
21.52
20.76
21.26
6,613,651
+0.03(+0.13%)
May 24, 2017
21.87
21.93
21.18
21.24
5,396,058
-0.68(-3.10%)
May 23, 2017
21.87
22.30
21.85
21.92
8,597,409
+0.07(+0.30%)
May 22, 2017
21.97
22.11
21.73
21.85
5,434,379
+0.00(+0.00%)
May 19, 2017
21.52
21.95
21.41
21.85
7,694,176
+0.38(+1.78%)
May 18, 2017
21.50
21.79
21.39
21.47
8,545,320
-0.14(-0.65%)
May 17, 2017
22.17
22.30
21.60
21.61
6,886,311
-0.56(-2.52%)
May 16, 2017
22.58
22.60
21.98
22.17
5,454,973
-0.41(-1.81%)
May 15, 2017
22.90
23.10
22.38
22.58
5,269,865
-0.03(-0.12%)
May 12, 2017
23.12
23.18
22.52
22.60
7,288,172
-0.44(-1.89%)
May 11, 2017
23.45
23.51
22.68
23.04
7,315,771
-0.06(-0.28%)
May 10, 2017
22.28
23.22
22.22
23.11
7,824,222
+0.98(+4.45%)
May 09, 2017
22.06
22.33
21.71
22.12
9,123,514
+0.10(+0.46%)
May 08, 2017
22.23
22.33
21.91
22.02
6,999,550
-0.43(-1.90%)
May 05, 2017
21.96
22.47
21.84
22.45
8,522,722
+0.64(+2.94%)
May 04, 2017
22.35
22.41
21.47
21.81
8,985,491
-0.72(-3.18%)
May 03, 2017
22.31
22.68
22.27
22.52
5,688,849
+0.11(+0.50%)
May 02, 2017
22.15
22.61
22.15
22.41
9,446,113
+0.31(+1.39%)
May 01, 2017
21.68
22.21
21.55
22.10
6,986,036
+0.52(+2.41%)
Apr 28, 2017
22.90
22.91
21.45
21.58
12,778,034
-0.82(-3.65%)
Apr 27, 2017
22.39
22.65
22.01
22.40
8,158,867
-0.18(-0.78%)
Apr 26, 2017
22.45
23.12
22.34
22.58
6,797,335
-0.09(-0.41%)
Apr 25, 2017
22.09
22.68
21.97
22.67
7,467,549
+0.63(+2.87%)
Apr 24, 2017
22.48
22.53
22.03
22.04
8,801,369
-0.33(-1.45%)
Apr 21, 2017
22.65
22.69
22.04
22.36
7,851,367
-0.36(-1.59%)
Apr 20, 2017
22.35
22.98
22.24
22.73
5,280,087
+0.45(+2.00%)
Apr 19, 2017
22.51
22.68
22.21
22.28
4,325,284
-0.11(-0.50%)
Apr 18, 2017
22.23
22.62
22.23
22.39
4,065,464
-0.08(-0.37%)
Apr 17, 2017
22.29
22.62
22.29
22.47
4,830,498
+0.19(+0.83%)
Apr 13, 2017
22.73
22.83
22.22
22.29
4,294,024
-0.42(-1.84%)
Apr 12, 2017
22.79
23.04
22.61
22.71
4,758,936
-0.16(-0.69%)
Apr 11, 2017
22.76
22.91
22.56
22.86
3,716,220
-0.01(-0.04%)
Apr 10, 2017
22.88
22.98
22.60
22.87
3,659,381
+0.20(+0.90%)
Apr 07, 2017
23.14
23.25
22.60
22.67
5,487,176
-0.54(-2.32%)
Apr 06, 2017
22.75
23.23
22.67
23.21
5,453,260
+0.51(+2.25%)
Apr 05, 2017
23.11
23.34
22.67
22.70
9,229,651
-0.13(-0.57%)
Apr 04, 2017
22.34
22.84
22.08
22.83
5,760,273
+0.53(+2.37%)
Apr 03, 2017
22.24
22.40
21.87
22.30
4,525,323
+0.09(+0.42%)
Mar 31, 2017
21.80
22.28
21.68
22.21
9,584,509
+0.62(+2.88%)
Mar 30, 2017
22.47
22.54
21.54
21.58
24,856,828
-0.84(-3.73%)
Mar 29, 2017
21.95
22.49
21.80
22.42
6,034,266
+0.55(+2.51%)
Mar 28, 2017
21.54
21.89
21.37
21.87
5,107,386
+0.32(+1.51%)
Mar 27, 2017
21.21
21.58
21.20
21.55
4,879,573
+0.02(+0.09%)
Mar 24, 2017
21.25
22.00
21.25
21.53
8,651,908
+0.31(+1.44%)
Mar 23, 2017
20.91
21.37
20.72
21.22
7,466,929
+0.56(+2.70%)
Mar 22, 2017
20.87
21.02
20.52
20.66
4,155,724
-0.34(-1.64%)
Mar 21, 2017
21.13
21.27
20.90
21.01
5,032,712
-0.07(-0.35%)
Mar 20, 2017
20.71
21.12
20.47
21.08
5,333,111
+0.33(+1.57%)
Mar 17, 2017
20.79
20.91
20.65
20.76
8,504,302
+0.07(+0.36%)
Mar 16, 2017
21.05
21.15
20.58
20.68
6,468,541
-0.36(-1.72%)
Mar 15, 2017
20.93
21.19
20.51
21.04
6,831,378
+0.32(+1.57%)
Mar 14, 2017
21.02
21.15
20.65
20.72
5,883,798
-0.52(-2.45%)
Mar 13, 2017
21.16
21.49
20.97
21.24
4,267,268
+0.15(+0.70%)
Mar 10, 2017
21.40
21.41
21.01
21.09
6,459,262
-0.15(-0.70%)
Mar 09, 2017
20.98
21.30
20.64
21.24
5,706,088
+0.32(+1.51%)
Mar 08, 2017
21.19
21.73
20.90
20.92
8,392,890
-0.37(-1.74%)
Mar 07, 2017
21.47
21.55
21.16
21.30
4,942,927
-0.20(-0.95%)
Mar 06, 2017
21.06
21.55
20.83
21.50
9,240,713
+0.73(+3.53%)
Mar 03, 2017
20.86
21.08
20.71
20.77
3,203,800
+0.00(+0.00%)
Mar 02, 2017
20.91
21.14
20.65
20.77
4,872,185
-0.23(-1.11%)
Mar 01, 2017
20.53
21.21
20.43
21.00
7,767,062
+0.66(+3.24%)
Feb 28, 2017
20.47
20.57
20.15
20.34
7,433,760
-0.25(-1.22%)
Feb 27, 2017
20.84
21.00
20.55
20.59
8,493,475
-0.26(-1.25%)
Feb 24, 2017
20.99
21.53
20.22
20.85
9,440,432
-0.07(-0.36%)
Feb 23, 2017
21.31
21.36
20.62
20.92
6,734,059
-0.06(-0.31%)
Feb 22, 2017
21.21
21.41
20.99
20.99
4,416,166
-0.31(-1.44%)
Feb 21, 2017
21.30
21.46
20.98
21.30
5,692,817
-0.17(-0.78%)
Feb 17, 2017
21.46
21.46
21.46
0
-0.01(-0.04%)
Feb 16, 2017
22.21
22.33
21.39
21.47
5,000,567
-0.72(-3.22%)
Feb 15, 2017
22.42
22.61
22.14
22.19
5,671,072
-0.33(-1.44%)
Feb 14, 2017
22.16
22.59
21.98
22.51
3,997,867
+0.27(+1.21%)
Feb 13, 2017
22.20
22.27
21.85
22.24
4,973,052
-0.11(-0.50%)
Feb 10, 2017
22.45
22.60
22.13
22.35
4,301,016
-0.15(-0.66%)
Feb 09, 2017
22.17
22.57
21.89
22.50
7,949,955
+0.59(+2.67%)
Feb 08, 2017
21.68
22.09
21.28
21.92
6,978,809
+0.03(+0.13%)
Feb 07, 2017
22.04
22.27
21.35
21.89
12,560,409
-0.15(-0.67%)
Feb 06, 2017
22.06
22.50
21.75
22.04
28,632,570
+2.14(+10.73%)
Feb 03, 2017
19.76
19.99
19.63
19.90
8,150,288
-0.02(-0.09%)
Feb 02, 2017
19.19
19.97
19.08
19.92
7,465,662
+0.63(+3.27%)
Feb 01, 2017
20.10
20.10
19.24
19.29
6,598,197
-0.66(-3.31%)
Jan 31, 2017
19.67
19.96
19.49
19.95
6,111,994
+0.20(+1.04%)
Jan 30, 2017
20.73
20.73
19.69
19.74
7,871,852
-1.20(-5.72%)
Jan 27, 2017
21.43
21.44
20.92
20.94
5,044,154
-0.57(-2.63%)
Jan 26, 2017
21.43
21.52
21.12
21.51
5,811,780
+0.21(+1.00%)
Jan 25, 2017
21.36
21.44
21.22
21.30
4,483,791
-0.04(-0.17%)
Jan 24, 2017
20.76
21.44
20.76
21.33
5,443,371
+0.75(+3.66%)
Jan 23, 2017
20.71
21.11
20.52
20.58
6,177,379
+0.05(+0.23%)
Jan 20, 2017
21.08
21.09
20.47
20.53
5,499,829
-0.32(-1.56%)
Jan 19, 2017
20.16
20.92
20.12
20.86
7,296,756
+0.75(+3.74%)
Jan 18, 2017
19.98
20.19
19.95
20.11
7,226,081
-0.04(-0.18%)
Jan 17, 2017
20.27
20.29
19.99
20.14
5,971,045
-0.19(-0.96%)
Jan 13, 2017
20.34
20.34
20.34
0
-0.32(-1.57%)
Jan 12, 2017
20.69
20.80
20.41
20.66
6,175,420
+0.19(+0.95%)
Jan 11, 2017
20.67
20.68
20.21
20.47
5,209,823
-0.10(-0.50%)
Jan 10, 2017
20.79
21.01
20.51
20.57
7,153,531
+0.07(+0.36%)
Jan 09, 2017
21.16
21.16
20.49
20.50
5,542,875
-0.74(-3.49%)
Jan 06, 2017
21.10
21.50
20.97
21.24
7,042,353
+0.23(+1.10%)
Jan 05, 2017
20.78
21.08
20.37
21.01
8,493,203
+0.25(+1.21%)
Jan 04, 2017
20.35
20.88
20.35
20.76
9,784,639
+0.03(+0.13%)
Jan 03, 2017
21.32
21.65
20.17
20.73
18,911,628
-0.95(-4.37%)
Dec 30, 2016
21.67
21.67
21.67
0
+0.58(+2.73%)
Dec 29, 2016
21.16
21.33
20.96
21.10
3,299,592
-0.17(-0.79%)
Dec 28, 2016
21.56
21.79
21.04
21.27
4,561,683
-0.21(-0.99%)
Dec 27, 2016
21.24
21.49
21.07
21.48
3,869,007
+0.33(+1.58%)
Dec 23, 2016
21.15
21.15
21.15
0
+0.45(+2.20%)
Dec 22, 2016
20.75
20.89
20.50
20.69
4,390,633
-0.13(-0.62%)
Dec 21, 2016
20.59
21.11
20.43
20.82
5,089,235
+0.58(+2.84%)
Dec 20, 2016
20.36
20.51
19.85
20.25
5,643,332
-0.02(-0.09%)
Dec 19, 2016
20.27
20.49
20.16
20.26
4,538,698
+0.05(+0.23%)
Dec 16, 2016
21.02
21.03
19.98
20.22
12,817,433
-0.79(-3.75%)
Dec 15, 2016
20.90
21.63
20.70
21.01
5,044,304
-0.15(-0.70%)
Dec 14, 2016
21.63
21.81
21.12
21.16
5,802,747
-0.59(-2.73%)
Dec 13, 2016
21.79
21.90
21.39
21.75
5,468,079
+0.18(+0.82%)
Dec 12, 2016
22.43
22.43
21.36
21.57
7,373,489
-0.61(-2.76%)
Dec 09, 2016
22.86
22.96
21.95
22.19
8,836,270
-0.51(-2.25%)
Dec 08, 2016
22.11
22.70
22.04
22.70
12,628,684
+0.68(+3.08%)
Dec 07, 2016
22.03
22.31
21.79
22.02
10,591,282
+0.15(+0.68%)
Dec 06, 2016
22.15
22.15
21.62
21.87
8,610,173
-0.06(-0.25%)
Dec 05, 2016
21.53
22.11
21.42
21.93
8,480,999
+0.90(+4.28%)
Dec 02, 2016
21.08
21.32
20.92
21.03
3,861,259
-0.16(-0.74%)
Dec 01, 2016
21.40
21.53
20.89
21.18
8,169,222
+0.66(+3.21%)
Nov 30, 2016
22.68
22.72
20.28
20.52
13,185,395
-0.87(-4.08%)
Nov 29, 2016
20.69
21.61
20.48
21.40
4,293,679
+0.29(+1.36%)
Nov 28, 2016
21.51
21.74
21.05
21.11
6,201,619
-0.10(-0.48%)
Nov 25, 2016
21.38
21.64
21.15
21.21
2,302,390
-0.41(-1.89%)
Nov 23, 2016
21.62
21.62
21.62
0
+0.60(+2.87%)
Nov 22, 2016
21.47
21.71
20.83
21.02
4,795,724
-0.42(-1.95%)
Nov 21, 2016
20.75
21.44
20.67
21.43
5,602,379
+1.07(+5.24%)
Nov 18, 2016
20.21
20.55
20.01
20.37
4,884,185
+0.30(+1.48%)
Nov 17, 2016
20.30
20.43
19.69
20.07
6,291,376
-0.05(-0.23%)
Nov 16, 2016
20.64
20.64
20.03
20.12
5,897,124
-0.56(-2.69%)
Nov 15, 2016
20.56
21.22
20.48
20.67
5,407,882
+0.36(+1.78%)
Nov 14, 2016
19.77
20.31
19.75
20.31
6,848,471
+0.52(+2.63%)
Nov 11, 2016
19.78
20.02
19.54
19.79
6,280,279
-0.16(-0.79%)
Nov 10, 2016
20.13
20.51
19.86
19.95
7,849,740
-0.43(-2.09%)
Nov 09, 2016
18.84
20.70
18.84
20.38
14,806,774
+1.44(+7.59%)
Nov 08, 2016
18.86
19.24
18.80
18.94
5,473,093
-0.13(-0.68%)
Nov 07, 2016
18.96
19.07
18.63
19.07
5,002,853
+0.48(+2.59%)
Nov 04, 2016
18.67
18.98
18.56
18.59
5,392,973
-0.08(-0.45%)
Nov 03, 2016
18.82
19.01
18.59
18.67
4,233,202
-0.11(-0.59%)
Nov 02, 2016
18.79
19.03
18.57
18.78
6,668,297
-0.26(-1.36%)
Nov 01, 2016
19.46
19.52
18.91
19.04
9,995,559
-0.32(-1.63%)
Oct 31, 2016
18.97
19.44
18.84
19.35
8,395,869
+0.33(+1.75%)
Oct 28, 2016
19.19
20.36
18.77
19.02
14,415,006
-1.05(-5.22%)
Oct 27, 2016
19.39
20.09
19.34
20.07
13,360,515
+0.67(+3.44%)
Oct 26, 2016
18.88
19.50
18.71
19.40
10,268,290
+0.28(+1.45%)
Oct 25, 2016
19.41
19.72
19.05
19.12
5,482,763
-0.44(-2.27%)
Oct 24, 2016
19.70
19.86
19.32
19.57
5,268,177
-0.24(-1.22%)
Oct 21, 2016
20.29
20.45
19.74
19.81
8,484,766
-0.64(-3.13%)
Oct 20, 2016
19.55
20.52
19.48
20.45
11,032,629
+0.44(+2.22%)
Oct 19, 2016
20.60
20.62
19.99
20.00
8,859,441
-0.49(-2.40%)
Oct 18, 2016
20.54
20.63
20.08
20.50
8,600,462
+0.17(+0.82%)
Oct 17, 2016
20.70
20.78
19.88
20.33
9,362,253
-0.57(-2.75%)
Oct 14, 2016
21.36
21.66
20.76
20.90
12,075,111
-0.19(-0.88%)
Oct 13, 2016
21.98
22.40
20.57
21.09
28,332,250
-1.03(-4.65%)
Oct 12, 2016
21.83
22.17
21.55
22.12
4,586,137
+0.20(+0.93%)
Oct 11, 2016
22.27
22.36
21.82
21.91
7,125,696
-0.48(-2.15%)
Oct 10, 2016
23.70
23.70
22.13
22.40
12,797,870
-0.57(-2.46%)
Oct 07, 2016
23.68
23.79
22.67
22.96
13,557,877
-0.70(-2.94%)
Oct 06, 2016
23.87
24.04
23.55
23.66
4,501,326
-0.16(-0.66%)
Oct 05, 2016
23.67
23.96
23.49
23.81
6,444,501
+0.45(+1.90%)
Oct 04, 2016
23.73
23.76
23.25
23.37
6,118,296
-0.46(-1.94%)
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
.