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, 2019
23.49
23.55
23.23
23.29
7,495,657
-0.13(-0.57%)
Feb 27, 2019
23.73
23.90
23.42
23.43
6,517,745
-0.33(-1.39%)
Feb 26, 2019
23.65
24.08
23.60
23.76
9,145,500
+0.21(+0.88%)
Feb 25, 2019
22.97
23.89
22.90
23.55
11,059,156
+0.60(+2.60%)
Feb 22, 2019
23.03
23.83
22.50
22.95
8,943,852
-0.27(-1.14%)
Feb 21, 2019
23.52
23.76
22.97
23.22
11,334,083
-0.39(-1.64%)
Feb 20, 2019
23.82
23.89
23.45
23.61
7,359,111
-0.22(-0.91%)
Feb 19, 2019
23.83
24.09
23.75
23.82
4,785,451
-0.05(-0.20%)
Feb 15, 2019
23.58
23.89
23.41
23.87
7,982,434
+0.48(+2.06%)
Feb 14, 2019
23.20
23.57
23.11
23.39
5,282,675
+0.12(+0.53%)
Feb 13, 2019
23.36
23.49
23.08
23.26
6,779,467
-0.11(-0.49%)
Feb 12, 2019
23.19
23.56
23.11
23.38
6,164,251
+0.28(+1.23%)
Feb 11, 2019
22.57
23.17
22.37
23.09
4,542,618
+0.44(+1.92%)
Feb 08, 2019
22.41
22.66
22.20
22.66
4,168,259
+0.22(+0.97%)
Feb 07, 2019
22.74
22.85
22.32
22.44
5,304,266
-0.40(-1.74%)
Feb 06, 2019
23.30
23.32
22.79
22.84
5,876,508
-0.59(-2.50%)
Feb 05, 2019
23.46
23.73
23.38
23.43
4,244,005
-0.12(-0.52%)
Feb 04, 2019
23.54
23.63
23.35
23.55
3,302,196
-0.17(-0.72%)
Feb 01, 2019
23.67
23.88
23.43
23.72
3,724,755
+0.11(+0.48%)
Jan 31, 2019
23.96
24.12
23.50
23.61
5,872,875
-0.38(-1.58%)
Jan 30, 2019
24.25
24.48
23.90
23.98
6,018,794
-0.26(-1.05%)
Jan 29, 2019
24.34
24.41
24.14
24.24
4,071,273
+0.10(+0.43%)
Jan 28, 2019
24.26
24.33
23.97
24.14
5,881,945
-0.38(-1.54%)
Jan 25, 2019
24.11
24.71
24.00
24.51
8,423,507
+0.41(+1.69%)
Jan 24, 2019
23.58
24.14
23.42
24.11
10,291,241
+0.49(+2.08%)
Jan 23, 2019
23.94
24.24
23.48
23.61
4,707,815
-0.17(-0.72%)
Jan 22, 2019
23.93
24.06
23.67
23.79
6,481,301
-0.39(-1.60%)
Jan 18, 2019
24.05
24.42
23.91
24.17
7,787,907
+0.34(+1.42%)
Jan 17, 2019
23.49
23.93
23.43
23.83
5,219,423
+0.22(+0.92%)
Jan 16, 2019
23.37
24.05
23.31
23.62
7,873,374
+0.22(+0.93%)
Jan 15, 2019
23.22
23.75
23.07
23.40
5,816,337
+0.13(+0.57%)
Jan 14, 2019
22.56
23.38
22.49
23.27
7,159,164
+0.45(+1.99%)
Jan 11, 2019
22.64
22.91
22.52
22.81
4,979,885
+0.06(+0.25%)
Jan 10, 2019
22.44
22.83
22.30
22.76
5,340,812
+0.25(+1.13%)
Jan 09, 2019
23.15
23.29
22.42
22.50
6,568,093
-0.54(-2.33%)
Jan 08, 2019
22.89
23.35
22.80
23.04
7,604,983
+0.33(+1.45%)
Jan 07, 2019
22.03
23.10
21.92
22.71
9,667,772
+0.89(+4.06%)
Jan 04, 2019
22.36
22.56
21.62
21.82
12,279,068
-0.24(-1.07%)
Jan 03, 2019
22.23
22.39
21.98
22.06
5,772,928
-0.14(-0.64%)
Jan 02, 2019
20.85
22.23
20.67
22.20
9,092,685
+1.11(+5.28%)
Dec 31, 2018
21.69
21.82
20.91
21.09
9,156,571
-0.57(-2.61%)
Dec 28, 2018
22.44
22.54
21.44
21.65
8,140,328
-0.77(-3.45%)
Dec 27, 2018
21.96
22.44
21.41
22.43
7,624,044
+0.17(+0.76%)
Dec 26, 2018
21.11
22.28
20.88
22.26
6,867,355
+1.35(+6.45%)
Dec 24, 2018
21.34
21.52
20.85
20.91
3,829,564
-0.61(-2.85%)
Dec 21, 2018
21.10
21.65
20.98
21.52
11,960,671
+0.36(+1.69%)
Dec 20, 2018
21.11
21.80
20.96
21.16
10,256,443
-0.12(-0.58%)
Dec 19, 2018
21.56
22.02
21.28
21.28
9,560,620
-0.37(-1.70%)
Dec 18, 2018
21.21
21.81
21.12
21.65
7,864,014
+0.32(+1.50%)
Dec 17, 2018
21.73
21.99
21.21
21.33
9,881,183
-0.66(-3.00%)
Dec 14, 2018
22.45
22.54
21.69
21.99
11,999,252
-0.76(-3.36%)
Dec 13, 2018
23.11
23.25
22.62
22.76
8,508,578
-0.31(-1.35%)
Dec 12, 2018
23.73
24.06
23.03
23.07
8,470,212
-0.70(-2.94%)
Dec 11, 2018
24.11
24.19
23.66
23.77
5,657,856
-0.09(-0.40%)
Dec 10, 2018
23.65
24.52
23.26
23.86
7,769,290
+0.06(+0.24%)
Dec 07, 2018
24.06
24.25
23.62
23.80
8,551,468
+0.02(+0.08%)
Dec 06, 2018
23.44
23.79
22.95
23.79
10,892,038
+0.10(+0.44%)
Dec 04, 2018
23.76
24.16
23.44
23.68
7,982,083
+0.18(+0.76%)
Dec 03, 2018
23.67
23.78
22.91
23.50
7,493,513
-0.24(-0.99%)
Nov 30, 2018
23.17
23.82
23.16
23.74
7,522,718
+0.44(+1.90%)
Nov 29, 2018
23.46
23.62
22.93
23.29
6,467,062
-0.20(-0.84%)
Nov 28, 2018
22.85
23.51
22.81
23.49
5,487,634
+0.60(+2.64%)
Nov 27, 2018
23.48
23.56
22.82
22.89
9,572,460
-0.67(-2.84%)
Nov 26, 2018
24.26
24.42
23.53
23.56
6,294,972
-0.58(-2.42%)
Nov 23, 2018
23.73
24.32
23.71
24.14
2,487,081
-0.18(-0.74%)
Nov 21, 2018
24.32
24.32
24.32
0
+0.46(+1.94%)
Nov 20, 2018
23.84
24.19
23.53
23.86
7,079,370
-0.48(-1.98%)
Nov 19, 2018
24.43
24.72
24.05
24.34
9,213,423
+0.06(+0.23%)
Nov 16, 2018
24.38
24.60
24.17
24.29
6,388,719
+0.09(+0.39%)
Nov 15, 2018
23.43
24.37
23.34
24.19
7,999,815
-0.19(-0.77%)
Nov 14, 2018
25.79
25.85
24.21
24.38
13,090,372
-0.61(-2.45%)
Nov 13, 2018
24.59
25.45
24.36
24.99
14,852,716
+1.04(+4.33%)
Nov 12, 2018
24.40
24.57
23.89
23.95
8,870,697
-0.21(-0.86%)
Nov 09, 2018
23.67
24.65
23.58
24.16
8,053,097
+0.36(+1.51%)
Nov 08, 2018
23.89
24.20
23.62
23.80
5,818,345
-0.23(-0.94%)
Nov 07, 2018
24.69
24.74
23.83
24.03
4,850,326
-0.30(-1.24%)
Nov 06, 2018
24.33
24.59
24.09
24.33
5,533,233
-0.12(-0.50%)
Nov 05, 2018
24.10
24.70
23.93
24.45
11,597,065
+1.35(+5.87%)
Nov 02, 2018
22.91
23.11
22.40
23.10
8,712,297
+0.19(+0.82%)
Nov 01, 2018
22.92
23.15
22.41
22.91
7,402,179
+0.11(+0.50%)
Oct 31, 2018
23.02
23.15
22.68
22.80
7,493,908
-0.04(-0.17%)
Oct 30, 2018
21.59
22.95
21.53
22.84
10,093,705
+1.23(+5.71%)
Oct 29, 2018
21.71
22.01
21.40
21.60
13,162,868
+0.04(+0.17%)
Oct 26, 2018
20.11
21.96
20.05
21.57
16,521,556
+1.43(+7.10%)
Oct 25, 2018
20.03
20.30
19.71
20.14
13,135,532
+0.21(+1.04%)
Oct 24, 2018
21.49
21.49
19.88
19.93
11,212,690
-1.47(-6.86%)
Oct 23, 2018
21.53
21.95
21.25
21.40
9,609,329
-0.40(-1.81%)
Oct 22, 2018
22.51
22.51
21.78
21.79
6,087,783
-0.76(-3.38%)
Oct 19, 2018
22.26
22.73
22.22
22.55
6,424,571
+0.36(+1.61%)
Oct 18, 2018
22.08
22.40
21.95
22.20
5,878,109
-0.20(-0.88%)
Oct 17, 2018
22.39
22.68
22.22
22.39
5,664,156
-0.09(-0.42%)
Oct 16, 2018
22.51
22.81
22.34
22.49
4,861,362
+0.00(+0.00%)
Oct 15, 2018
22.20
22.88
22.19
22.49
6,803,028
+0.49(+2.22%)
Oct 12, 2018
22.10
22.23
21.61
22.00
5,323,325
+0.18(+0.82%)
Oct 11, 2018
22.36
22.52
21.69
21.82
8,266,515
-0.76(-3.37%)
Oct 10, 2018
23.13
23.29
22.54
22.58
8,558,082
-0.39(-1.68%)
Oct 09, 2018
22.67
23.67
22.67
22.97
13,016,623
+0.06(+0.25%)
Oct 08, 2018
22.35
23.15
22.26
22.91
8,339,900
+0.41(+1.84%)
Oct 05, 2018
22.52
22.80
22.36
22.50
6,879,863
+0.11(+0.50%)
Oct 04, 2018
21.66
22.45
21.53
22.38
8,646,039
+0.66(+3.03%)
Oct 03, 2018
21.59
21.98
21.29
21.73
5,708,114
+0.23(+1.05%)
Oct 02, 2018
20.96
21.70
20.96
21.50
6,228,189
+0.52(+2.47%)
Oct 01, 2018
21.31
21.31
20.84
20.98
5,283,337
-0.21(-0.98%)
Sep 28, 2018
21.47
21.82
21.17
21.19
9,988,901
-0.42(-1.96%)
Sep 27, 2018
21.26
21.80
21.13
21.61
9,785,515
+0.48(+2.27%)
Sep 26, 2018
21.53
21.62
21.09
21.13
12,735,979
-0.73(-3.36%)
Sep 25, 2018
21.85
21.94
21.53
21.87
8,352,473
+0.04(+0.17%)
Sep 24, 2018
22.11
22.18
21.52
21.83
7,447,578
-0.01(-0.04%)
Sep 21, 2018
21.62
21.94
21.30
21.84
12,535,200
+0.29(+1.35%)
Sep 20, 2018
21.05
21.66
21.01
21.55
7,630,211
+0.60(+2.88%)
Sep 19, 2018
20.42
21.03
20.41
20.95
4,789,478
+0.52(+2.53%)
Sep 18, 2018
20.44
20.57
20.24
20.43
6,445,636
+0.13(+0.65%)
Sep 17, 2018
20.67
20.68
20.22
20.30
5,347,945
-0.33(-1.60%)
Sep 14, 2018
20.70
20.82
20.50
20.63
2,847,807
-0.14(-0.68%)
Sep 13, 2018
20.74
20.88
20.52
20.77
3,581,948
+0.01(+0.05%)
Sep 12, 2018
20.80
20.89
20.63
20.76
3,787,338
+0.11(+0.55%)
Sep 11, 2018
20.47
20.78
20.37
20.64
5,035,246
+0.08(+0.37%)
Sep 10, 2018
20.59
20.73
20.36
20.57
5,184,954
+0.02(+0.09%)
Sep 07, 2018
20.55
20.79
20.21
20.55
7,079,665
-0.07(-0.32%)
Sep 06, 2018
21.10
21.13
20.46
20.62
7,300,920
-0.54(-2.54%)
Sep 05, 2018
21.54
21.54
21.13
21.15
6,273,002
-0.50(-2.30%)
Sep 04, 2018
22.38
22.46
21.52
21.65
5,527,302
-0.77(-3.44%)
Aug 31, 2018
22.42
22.42
22.42
0
-0.30(-1.33%)
Aug 30, 2018
22.75
22.84
22.46
22.72
4,710,960
+0.03(+0.12%)
Aug 29, 2018
22.69
22.81
22.53
22.70
5,522,826
+0.13(+0.58%)
Aug 28, 2018
22.66
22.78
22.32
22.56
5,388,571
+0.00(+0.00%)
Aug 27, 2018
22.62
22.88
22.51
22.56
6,491,303
-0.16(-0.70%)
Aug 24, 2018
22.96
23.02
22.67
22.72
2,884,685
-0.09(-0.41%)
Aug 23, 2018
22.89
23.00
22.69
22.82
3,279,207
-0.20(-0.86%)
Aug 22, 2018
23.29
23.30
22.93
23.02
4,089,187
-0.04(-0.16%)
Aug 21, 2018
22.78
23.25
22.70
23.05
6,332,280
+0.48(+2.13%)
Aug 20, 2018
22.23
22.70
22.09
22.57
6,250,646
+0.37(+1.65%)
Aug 17, 2018
22.11
22.37
22.03
22.21
5,488,480
+0.09(+0.43%)
Aug 16, 2018
21.65
22.19
21.65
22.11
5,493,692
+0.49(+2.26%)
Aug 15, 2018
22.22
22.22
21.50
21.62
6,627,832
-0.70(-3.12%)
Aug 14, 2018
22.17
22.47
22.02
22.32
5,354,613
+0.34(+1.54%)
Aug 13, 2018
22.20
22.32
21.90
21.98
6,170,078
-0.26(-1.18%)
Aug 10, 2018
22.08
22.34
21.96
22.24
4,299,450
+0.09(+0.42%)
Aug 09, 2018
22.02
22.31
21.94
22.15
6,665,739
+0.13(+0.60%)
Aug 08, 2018
22.23
22.34
21.88
22.02
6,195,978
-0.30(-1.35%)
Aug 07, 2018
22.24
22.47
22.18
22.32
4,546,744
+0.23(+1.02%)
Aug 06, 2018
22.08
22.29
21.90
22.09
3,526,054
+0.08(+0.38%)
Aug 03, 2018
21.68
22.13
21.57
22.01
5,150,655
+0.35(+1.60%)
Aug 02, 2018
21.85
21.92
21.61
21.66
6,074,290
-0.20(-0.90%)
Aug 01, 2018
21.73
21.97
21.62
21.86
4,767,800
-0.20(-0.89%)
Jul 31, 2018
21.42
22.19
21.36
22.06
6,438,038
+0.72(+3.39%)
Jul 30, 2018
21.44
21.68
21.27
21.33
7,699,278
-0.08(-0.35%)
Jul 27, 2018
22.53
22.93
21.28
21.41
16,485,358
-1.79(-7.73%)
Jul 26, 2018
23.46
23.67
23.14
23.20
6,781,263
-0.23(-1.00%)
Jul 25, 2018
22.78
23.44
22.70
23.44
5,138,638
+0.66(+2.88%)
Jul 24, 2018
22.91
23.00
22.66
22.78
5,491,580
-0.03(-0.12%)
Jul 23, 2018
22.85
23.12
22.66
22.81
7,790,345
+0.06(+0.25%)
Jul 20, 2018
22.91
22.92
22.38
22.75
6,925,538
-0.17(-0.74%)
Jul 19, 2018
22.48
23.03
22.46
22.92
5,923,124
+0.45(+2.00%)
Jul 18, 2018
22.14
22.52
22.06
22.47
5,493,434
+0.26(+1.18%)
Jul 17, 2018
22.21
22.47
22.07
22.21
3,873,800
-0.04(-0.17%)
Jul 16, 2018
21.86
22.27
21.77
22.24
5,438,499
+0.23(+1.07%)
Jul 13, 2018
21.86
22.23
21.86
22.01
2,720,679
+0.17(+0.77%)
Jul 12, 2018
22.32
22.32
21.76
21.84
4,341,407
-0.36(-1.61%)
Jul 11, 2018
22.10
22.56
22.10
22.20
3,874,483
+0.00(+0.00%)
Jul 10, 2018
22.39
22.58
22.09
22.20
4,696,865
-0.07(-0.30%)
Jul 09, 2018
22.25
22.39
22.22
22.26
6,317,208
+0.13(+0.59%)
Jul 06, 2018
21.98
22.25
21.94
22.13
6,016,215
+0.13(+0.60%)
Jul 05, 2018
22.07
22.23
21.96
22.00
3,075,905
+0.05(+0.21%)
Jul 03, 2018
21.95
21.95
21.95
0
-0.12(-0.55%)
Jul 02, 2018
22.15
22.38
21.80
22.07
4,554,782
-0.26(-1.18%)
Jun 29, 2018
22.72
22.21
22.34
5,027,957
+0.13(+0.59%)
Jun 28, 2018
22.06
22.31
21.72
22.21
7,599,625
+0.25(+1.15%)
Jun 27, 2018
22.29
22.33
21.94
21.95
9,985,394
-0.11(-0.51%)
Jun 26, 2018
21.81
22.17
21.58
22.07
7,600,612
+0.27(+1.25%)
Jun 25, 2018
21.64
21.86
21.34
21.79
8,926,553
+0.10(+0.48%)
Jun 22, 2018
23.28
23.28
21.63
21.69
15,318,066
-0.99(-4.35%)
Jun 21, 2018
22.62
23.09
22.49
22.68
6,779,756
+0.00(+0.00%)
Jun 20, 2018
22.63
22.70
22.24
22.68
5,931,456
+0.20(+0.88%)
Jun 19, 2018
21.99
22.58
21.98
22.48
4,852,160
+0.22(+0.97%)
Jun 18, 2018
22.03
22.56
22.03
22.26
6,291,409
+0.21(+0.94%)
Jun 15, 2018
22.16
21.97
22.06
10,000,475
-0.10(-0.47%)
Jun 14, 2018
22.51
22.56
22.12
22.16
5,082,460
-0.23(-1.01%)
Jun 13, 2018
22.17
22.59
22.06
22.38
6,421,790
+0.24(+1.10%)
Jun 12, 2018
22.08
22.37
21.93
22.14
6,737,956
+0.05(+0.21%)
Jun 11, 2018
22.15
22.28
21.79
22.09
4,804,338
+0.00(+0.00%)
Jun 08, 2018
21.92
22.11
21.60
22.09
5,312,505
+0.14(+0.64%)
Jun 07, 2018
21.72
22.17
21.65
21.95
6,122,450
+0.37(+1.70%)
Jun 06, 2018
21.67
21.59
5,295,966
+0.40(+1.91%)
Jun 05, 2018
20.94
21.31
20.85
21.18
5,307,261
+0.11(+0.53%)
Jun 04, 2018
21.61
21.77
20.99
21.07
7,218,017
-0.54(-2.52%)
Jun 01, 2018
21.52
21.77
21.42
21.61
4,318,721
+0.17(+0.79%)
May 31, 2018
21.20
21.78
21.12
21.45
6,263,971
+0.15(+0.71%)
May 30, 2018
20.75
21.44
20.66
21.30
5,380,099
+0.69(+3.37%)
May 29, 2018
20.84
20.95
20.46
20.60
5,443,180
-0.52(-2.44%)
May 25, 2018
21.12
21.12
21.12
0
+0.11(+0.54%)
May 24, 2018
21.21
21.31
20.87
21.00
5,347,121
-0.38(-1.76%)
May 23, 2018
21.29
21.45
20.98
21.38
6,021,275
-0.01(-0.04%)
May 22, 2018
22.06
22.31
21.32
21.39
6,762,258
-0.58(-2.65%)
May 21, 2018
21.93
22.13
21.79
21.97
4,597,598
+0.12(+0.56%)
May 18, 2018
21.90
21.93
21.69
21.85
8,299,970
-0.07(-0.30%)
May 17, 2018
21.92
22.21
21.78
21.92
6,668,095
+0.07(+0.30%)
May 16, 2018
21.76
21.93
21.64
21.85
4,096,658
+0.08(+0.34%)
May 15, 2018
21.75
21.81
21.43
21.77
3,658,402
-0.01(-0.04%)
May 14, 2018
21.34
21.88
21.27
21.78
5,083,997
+0.56(+2.65%)
May 11, 2018
21.52
21.64
21.14
21.22
5,287,407
-0.27(-1.26%)
May 10, 2018
21.48
21.55
21.12
21.49
9,490,804
-0.13(-0.61%)
May 09, 2018
22.11
22.27
21.59
21.62
7,528,190
-0.22(-1.03%)
May 08, 2018
21.48
21.86
21.16
21.85
5,421,010
+0.30(+1.39%)
May 07, 2018
22.22
22.44
21.52
21.55
8,280,439
-0.38(-1.75%)
May 04, 2018
21.62
22.06
21.57
21.93
5,075,102
+0.33(+1.52%)
May 03, 2018
22.09
22.22
21.52
21.61
5,150,795
-0.68(-3.07%)
May 02, 2018
22.35
22.60
22.20
22.29
5,993,206
-0.15(-0.67%)
May 01, 2018
22.31
22.63
22.25
22.44
6,190,396
+0.06(+0.25%)
Apr 30, 2018
22.06
22.54
22.03
22.38
6,223,393
+0.27(+1.23%)
Apr 27, 2018
23.06
23.08
21.79
22.11
6,499,060
+0.14(+0.64%)
Apr 26, 2018
21.73
22.17
21.73
21.97
5,375,651
+0.28(+1.29%)
Apr 25, 2018
21.53
21.75
21.49
21.69
4,888,516
-0.08(-0.39%)
Apr 24, 2018
21.97
22.11
21.59
21.77
4,770,323
-0.06(-0.26%)
Apr 23, 2018
21.56
21.91
21.42
21.83
5,765,767
+0.22(+1.04%)
Apr 20, 2018
22.04
22.04
21.45
21.61
6,157,543
-0.45(-2.04%)
Apr 19, 2018
22.45
22.53
22.00
22.06
7,570,877
-0.45(-2.00%)
Apr 18, 2018
22.41
22.68
22.25
22.50
6,424,087
+0.19(+0.84%)
Apr 17, 2018
22.35
22.43
22.01
22.32
5,443,453
-0.11(-0.50%)
Apr 16, 2018
22.36
22.65
22.08
22.43
5,330,877
+0.27(+1.23%)
Apr 13, 2018
22.05
22.34
21.90
22.16
9,491,806
+0.10(+0.47%)
Apr 12, 2018
22.06
22.17
21.87
22.06
7,164,026
+0.06(+0.26%)
Apr 11, 2018
22.02
22.19
21.79
22.00
4,291,956
-0.05(-0.21%)
Apr 10, 2018
21.77
22.35
21.63
22.05
6,028,737
+0.56(+2.61%)
Apr 09, 2018
21.65
21.85
21.48
21.48
4,194,052
-0.21(-0.95%)
Apr 06, 2018
22.28
22.39
21.36
21.69
5,243,498
-0.72(-3.22%)
Apr 05, 2018
22.24
22.53
22.13
22.41
5,469,275
+0.22(+0.97%)
Apr 04, 2018
21.77
22.24
21.68
22.20
4,696,081
+0.16(+0.72%)
Apr 03, 2018
21.81
22.09
21.50
22.04
3,988,247
+0.37(+1.68%)
Apr 02, 2018
22.33
22.33
21.30
21.67
6,904,085
-0.78(-3.46%)
Mar 29, 2018
22.45
22.45
22.45
0
+0.24(+1.10%)
Mar 28, 2018
22.31
22.51
22.08
22.21
6,264,519
-0.07(-0.29%)
Mar 27, 2018
22.48
22.65
21.97
22.27
7,089,263
-0.17(-0.75%)
Mar 26, 2018
22.45
22.47
21.83
22.44
9,587,979
+0.43(+1.96%)
Mar 23, 2018
22.54
22.75
21.93
22.01
6,012,427
-0.42(-1.88%)
Mar 22, 2018
22.64
22.94
22.42
22.43
6,617,120
-0.40(-1.76%)
Mar 21, 2018
22.65
22.99
22.45
22.83
18,114,696
+0.30(+1.33%)
Mar 20, 2018
23.12
23.15
22.42
22.53
12,044,802
-0.32(-1.39%)
Mar 19, 2018
23.14
23.26
22.76
22.85
7,130,826
-0.54(-2.32%)
Mar 16, 2018
23.43
23.89
23.33
23.39
10,143,202
-0.06(-0.24%)
Mar 15, 2018
24.03
24.17
23.23
23.45
7,146,537
-0.49(-2.03%)
Mar 14, 2018
24.05
24.18
23.86
23.94
5,456,478
-0.07(-0.27%)
Mar 13, 2018
23.88
24.12
23.65
24.00
4,707,488
+0.11(+0.47%)
Mar 12, 2018
24.02
24.02
23.50
23.89
4,424,682
+0.00(+0.00%)
Mar 09, 2018
23.48
23.94
23.47
23.89
3,657,882
+0.53(+2.28%)
Mar 08, 2018
23.92
23.95
23.26
23.36
4,091,024
-0.43(-1.81%)
Mar 07, 2018
23.90
23.79
6,369,229
+0.21(+0.87%)
Mar 06, 2018
23.82
23.92
23.45
23.58
3,084,822
-0.11(-0.47%)
Mar 05, 2018
23.55
24.01
23.53
23.69
5,798,161
+0.05(+0.20%)
Mar 02, 2018
23.29
23.73
23.13
23.65
6,980,063
+0.32(+1.36%)
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
.