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, 2018
22.90
23.08
22.61
22.62
4,320,489
-0.07(-0.33%)
Feb 27, 2018
23.33
23.66
22.69
22.69
5,264,766
-0.66(-2.81%)
Feb 26, 2018
23.18
23.40
22.94
23.35
6,091,115
+0.45(+1.96%)
Feb 23, 2018
22.92
23.86
22.48
22.90
9,091,006
+0.54(+2.43%)
Feb 22, 2018
22.70
22.36
7,941,772
+0.59(+2.71%)
Feb 21, 2018
22.39
22.43
21.76
21.77
7,708,471
-0.63(-2.80%)
Feb 20, 2018
22.61
22.65
22.25
22.39
5,001,162
+0.03(+0.13%)
Feb 16, 2018
22.36
22.36
22.36
0
-0.15(-0.67%)
Feb 15, 2018
22.49
22.63
22.28
22.51
6,615,847
+0.05(+0.21%)
Feb 14, 2018
21.99
22.71
21.81
22.47
6,264,158
+0.25(+1.14%)
Feb 13, 2018
22.32
22.37
22.12
22.21
3,852,880
-0.10(-0.46%)
Feb 12, 2018
22.48
22.72
22.05
22.32
7,861,157
+0.19(+0.85%)
Feb 09, 2018
21.71
22.28
21.15
22.13
9,924,900
+0.59(+2.74%)
Feb 08, 2018
21.91
22.40
21.53
21.54
9,764,159
-0.34(-1.54%)
Feb 07, 2018
22.97
23.05
21.86
21.88
8,553,840
-1.15(-5.00%)
Feb 06, 2018
22.14
23.16
21.98
23.03
10,018,325
+0.31(+1.36%)
Feb 05, 2018
23.18
23.39
22.38
22.72
6,888,377
-0.86(-3.65%)
Feb 02, 2018
24.17
24.20
23.43
23.58
7,036,128
-0.95(-3.85%)
Feb 01, 2018
24.61
24.77
24.22
24.53
6,020,755
-0.14(-0.57%)
Jan 31, 2018
25.04
25.18
24.58
24.67
6,501,074
-0.32(-1.27%)
Jan 30, 2018
25.15
25.31
25.04
24.99
4,087,366
-0.35(-1.37%)
Jan 29, 2018
25.80
25.84
25.25
25.33
3,881,353
-0.72(-2.77%)
Jan 26, 2018
26.08
26.24
25.89
26.05
3,265,801
+0.20(+0.76%)
Jan 25, 2018
26.46
26.53
25.83
25.86
3,123,311
-0.46(-1.74%)
Jan 24, 2018
26.77
26.94
26.24
26.31
4,506,040
-0.23(-0.88%)
Jan 23, 2018
26.37
26.69
26.17
26.55
4,402,256
+0.29(+1.11%)
Jan 22, 2018
25.89
26.28
25.78
26.26
4,410,244
+0.56(+2.18%)
Jan 19, 2018
25.75
25.81
25.46
25.70
4,703,741
-0.06(-0.22%)
Jan 18, 2018
26.04
26.24
25.65
25.75
4,764,400
-0.38(-1.47%)
Jan 17, 2018
25.97
26.29
25.74
26.14
5,756,037
-0.05(-0.18%)
Jan 16, 2018
26.88
26.95
26.11
26.18
4,645,596
-0.79(-2.94%)
Jan 12, 2018
26.98
26.98
26.98
0
+0.45(+1.69%)
Jan 11, 2018
26.33
27.01
26.16
26.53
6,787,097
+0.41(+1.57%)
Jan 10, 2018
25.98
26.12
5,392,996
-1.08(-3.98%)
Jan 09, 2018
27.03
27.31
26.90
27.20
4,523,678
+0.20(+0.73%)
Jan 08, 2018
26.96
27.02
26.63
27.01
4,496,473
+0.14(+0.52%)
Jan 05, 2018
26.70
27.17
26.70
26.87
4,773,497
-0.14(-0.52%)
Jan 04, 2018
27.17
27.40
26.88
27.01
4,860,242
-0.11(-0.41%)
Jan 03, 2018
27.26
27.61
27.05
27.12
5,726,713
+0.12(+0.45%)
Jan 02, 2018
26.45
27.04
26.45
27.00
5,614,672
+0.28(+1.05%)
Dec 29, 2017
26.72
26.72
26.72
0
+0.06(+0.21%)
Dec 28, 2017
26.45
26.72
26.24
26.66
4,712,805
+0.38(+1.46%)
Dec 27, 2017
26.17
26.36
26.11
26.28
3,892,002
+0.03(+0.11%)
Dec 26, 2017
25.92
26.26
25.84
26.25
3,105,530
+0.48(+1.85%)
Dec 22, 2017
25.84
25.99
25.61
25.77
4,598,825
-0.12(-0.47%)
Dec 21, 2017
25.06
25.95
24.98
25.89
7,817,929
+0.70(+2.78%)
Dec 20, 2017
24.99
25.27
24.83
25.19
3,800,249
+0.14(+0.56%)
Dec 19, 2017
25.36
25.42
25.01
25.05
3,651,810
-0.25(-1.00%)
Dec 18, 2017
25.09
25.56
24.97
25.31
5,427,967
+0.42(+1.69%)
Dec 15, 2017
25.65
25.66
24.72
24.89
7,572,923
-0.58(-2.27%)
Dec 14, 2017
25.79
25.90
25.46
25.46
4,798,987
-0.47(-1.80%)
Dec 13, 2017
25.76
26.22
25.63
25.93
4,302,703
+0.15(+0.58%)
Dec 12, 2017
25.78
26.63
25.77
25.78
3,481,228
-0.68(-2.58%)
Dec 11, 2017
26.18
26.74
26.16
26.46
3,513,606
+0.54(+2.09%)
Dec 08, 2017
26.05
26.23
25.88
25.92
4,775,399
-0.03(-0.11%)
Dec 07, 2017
26.11
26.27
25.83
25.95
3,430,813
-0.25(-0.96%)
Dec 06, 2017
26.42
26.52
26.06
26.20
3,445,751
-0.26(-0.99%)
Dec 05, 2017
26.56
26.62
26.29
26.46
4,378,556
-0.22(-0.84%)
Dec 04, 2017
26.63
27.34
26.63
26.69
4,700,884
-0.10(-0.38%)
Dec 01, 2017
27.30
27.59
26.50
26.79
7,748,631
-0.25(-0.93%)
Nov 30, 2017
27.29
27.62
26.70
27.04
8,418,411
-0.21(-0.75%)
Nov 29, 2017
27.45
27.52
27.01
27.25
3,572,460
+0.07(+0.24%)
Nov 28, 2017
27.32
27.38
27.11
27.18
3,088,805
-0.04(-0.14%)
Nov 27, 2017
27.46
27.52
27.16
27.22
3,059,922
-0.10(-0.38%)
Nov 24, 2017
27.55
27.56
27.27
27.32
1,065,702
-0.18(-0.65%)
Nov 22, 2017
27.35
27.54
27.21
27.50
2,831,824
+0.35(+1.27%)
Nov 21, 2017
27.21
27.37
27.01
27.16
2,988,142
+0.06(+0.21%)
Nov 20, 2017
27.31
27.44
27.02
27.10
4,366,137
-0.35(-1.29%)
Nov 17, 2017
27.01
27.47
26.92
27.45
5,994,404
+0.61(+2.26%)
Nov 16, 2017
26.70
26.94
26.45
26.85
4,070,950
+0.27(+1.02%)
Nov 15, 2017
26.49
26.68
26.11
26.58
4,277,962
-0.01(-0.04%)
Nov 14, 2017
26.91
27.02
26.42
26.59
4,931,955
-0.56(-2.06%)
Nov 13, 2017
26.99
27.33
26.87
27.15
4,734,081
+0.07(+0.24%)
Nov 10, 2017
26.45
27.15
26.44
27.08
6,428,716
+0.40(+1.51%)
Nov 09, 2017
26.39
26.92
26.28
26.68
7,768,006
+0.69(+2.66%)
Nov 08, 2017
25.97
26.26
25.54
25.99
7,409,006
-0.02(-0.07%)
Nov 07, 2017
25.64
26.08
25.38
26.01
11,629,313
-0.83(-3.10%)
Nov 06, 2017
26.67
27.07
26.48
26.84
8,301,498
+0.51(+1.95%)
Nov 03, 2017
26.32
26.49
26.12
26.32
6,557,877
-0.03(-0.11%)
Nov 02, 2017
26.08
26.38
25.91
26.35
7,903,754
+0.33(+1.25%)
Nov 01, 2017
25.88
26.20
25.70
26.03
7,682,528
+0.20(+0.76%)
Oct 31, 2017
25.55
26.11
25.40
25.83
9,929,728
+0.48(+1.88%)
Oct 30, 2017
25.04
25.47
24.85
25.36
8,400,945
+0.41(+1.64%)
Oct 27, 2017
23.50
25.20
23.00
24.94
13,639,457
+1.96(+8.52%)
Oct 26, 2017
22.76
23.01
22.47
22.99
6,065,625
+0.21(+0.94%)
Oct 25, 2017
23.12
23.29
22.73
22.77
5,850,244
-0.47(-2.01%)
Oct 24, 2017
23.56
23.62
23.15
23.24
4,274,855
-0.29(-1.23%)
Oct 23, 2017
23.94
23.98
23.51
23.53
3,863,307
-0.28(-1.17%)
Oct 20, 2017
23.80
23.87
23.64
23.81
3,802,026
+0.05(+0.20%)
Oct 19, 2017
23.78
23.85
23.51
23.76
3,907,745
-0.13(-0.55%)
Oct 18, 2017
24.04
24.25
23.86
23.89
4,157,524
-0.24(-1.00%)
Oct 17, 2017
23.96
24.20
23.85
24.13
4,278,848
+0.18(+0.74%)
Oct 16, 2017
24.24
24.35
23.93
23.96
5,349,825
-0.29(-1.19%)
Oct 13, 2017
24.46
24.61
24.15
24.25
7,006,806
+0.00(+0.00%)
Oct 12, 2017
23.70
24.31
23.61
24.25
6,191,128
+0.46(+1.92%)
Oct 11, 2017
23.72
23.81
23.55
23.79
3,564,221
+0.14(+0.59%)
Oct 10, 2017
23.88
23.94
23.54
23.65
5,966,543
-0.07(-0.31%)
Oct 09, 2017
23.98
24.01
23.57
23.72
5,120,398
-0.25(-1.05%)
Oct 06, 2017
24.42
24.51
23.91
23.98
4,890,143
-0.63(-2.58%)
Oct 05, 2017
24.78
24.85
24.54
24.61
3,784,739
-0.04(-0.15%)
Oct 04, 2017
24.94
24.98
24.46
24.65
3,740,546
-0.14(-0.56%)
Oct 03, 2017
24.92
24.97
24.73
24.79
3,300,945
-0.18(-0.71%)
Oct 02, 2017
24.69
25.01
24.52
24.96
6,810,207
+0.02(+0.07%)
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%)
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
.