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 (%)
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%)
Oct 03, 2016
24.00
24.00
23.59
23.83
3,888,107
-0.08(-0.35%)
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%)
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
.