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
CBS Corp
(NY:
CBS
)
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 (%)
Apr 30, 2019
51.30
51.44
50.34
50.87
2,619,026
-0.48(-0.93%)
Apr 29, 2019
50.88
51.50
50.85
51.34
1,304,361
+0.55(+1.07%)
Apr 26, 2019
50.51
50.99
50.28
50.80
2,331,748
+0.54(+1.07%)
Apr 25, 2019
50.83
50.83
50.22
50.26
1,586,306
-0.68(-1.34%)
Apr 24, 2019
50.90
51.61
50.60
50.95
2,221,398
+0.01(+0.02%)
Apr 23, 2019
50.67
51.10
50.42
50.94
2,940,604
+0.23(+0.45%)
Apr 22, 2019
51.92
51.92
50.48
50.71
2,270,492
-1.27(-2.44%)
Apr 18, 2019
52.15
52.40
51.76
51.98
2,189,636
-0.14(-0.27%)
Apr 17, 2019
51.99
52.48
51.88
52.12
2,422,908
+0.29(+0.56%)
Apr 16, 2019
51.69
51.93
51.29
51.83
2,096,431
+0.48(+0.93%)
Apr 15, 2019
51.34
51.53
50.69
51.35
1,799,040
+0.18(+0.35%)
Apr 12, 2019
51.41
51.81
50.51
51.18
2,495,933
+0.02(+0.04%)
Apr 11, 2019
51.34
51.72
51.06
51.16
2,654,120
-0.07(-0.14%)
Apr 10, 2019
50.66
51.29
50.52
51.23
2,440,343
+0.52(+1.02%)
Apr 09, 2019
50.75
50.91
50.37
50.71
2,079,373
-0.28(-0.54%)
Apr 08, 2019
49.77
51.12
49.77
50.99
3,923,063
+1.01(+2.02%)
Apr 05, 2019
49.47
50.00
49.40
49.98
2,304,233
+0.70(+1.43%)
Apr 04, 2019
48.56
49.59
48.35
49.27
2,321,085
+0.84(+1.74%)
Apr 03, 2019
47.82
48.81
47.58
48.43
2,886,905
+0.86(+1.81%)
Apr 02, 2019
47.93
48.01
47.37
47.56
1,294,855
-0.27(-0.56%)
Apr 01, 2019
47.62
48.27
47.53
47.83
2,308,148
+0.67(+1.43%)
Mar 29, 2019
47.16
47.55
46.77
47.16
3,095,223
+0.24(+0.51%)
Mar 28, 2019
47.13
47.53
46.92
46.92
2,755,426
-0.29(-0.61%)
Mar 27, 2019
47.44
47.53
46.72
47.21
3,183,632
+0.26(+0.55%)
Mar 26, 2019
45.45
47.76
45.45
46.95
6,217,811
+1.78(+3.93%)
Mar 25, 2019
45.13
45.91
44.85
45.17
3,451,234
+0.47(+1.04%)
Mar 22, 2019
45.53
45.75
44.69
44.71
2,993,427
-1.03(-2.26%)
Mar 21, 2019
45.61
46.11
45.39
45.74
4,730,054
-0.06(-0.13%)
Mar 20, 2019
46.63
46.83
45.60
45.80
5,237,564
-1.05(-2.24%)
Mar 19, 2019
47.28
47.70
46.77
46.85
2,005,665
-0.42(-0.88%)
Mar 18, 2019
47.38
47.47
46.86
47.27
3,263,801
-0.06(-0.13%)
Mar 15, 2019
47.73
47.91
47.29
47.33
6,808,384
-0.54(-1.12%)
Mar 14, 2019
48.64
48.73
47.59
47.86
5,932,247
-0.46(-0.94%)
Mar 13, 2019
49.07
49.50
47.91
48.32
3,851,448
-0.73(-1.50%)
Mar 12, 2019
48.94
49.24
48.80
49.05
1,980,435
+0.36(+0.73%)
Mar 11, 2019
48.75
48.76
48.20
48.70
3,137,781
+0.07(+0.14%)
Mar 08, 2019
48.21
48.65
47.97
48.63
1,870,942
+0.05(+0.10%)
Mar 07, 2019
49.46
49.46
48.21
48.58
2,528,641
-0.87(-1.76%)
Mar 06, 2019
49.70
49.84
49.12
49.45
2,251,740
-0.18(-0.36%)
Mar 05, 2019
49.37
49.65
49.18
49.62
2,105,925
+0.09(+0.18%)
Mar 04, 2019
50.49
50.59
49.12
49.54
2,052,977
-0.67(-1.34%)
Mar 01, 2019
50.02
50.35
49.80
50.21
2,454,125
+0.57(+1.16%)
Feb 28, 2019
49.18
49.83
48.62
49.63
2,899,126
+0.58(+1.19%)
Feb 27, 2019
49.61
49.70
48.88
49.05
2,467,337
-0.84(-1.68%)
Feb 26, 2019
49.92
50.07
49.40
49.89
2,026,148
-0.11(-0.22%)
Feb 25, 2019
51.34
51.34
49.96
50.00
2,614,556
-1.10(-2.15%)
Feb 22, 2019
50.41
51.10
50.02
51.10
3,449,938
+0.76(+1.51%)
Feb 21, 2019
50.61
50.62
49.96
50.34
1,923,581
-0.28(-0.55%)
Feb 20, 2019
49.93
51.04
49.87
50.61
4,274,788
+0.62(+1.25%)
Feb 19, 2019
50.02
50.24
49.71
49.99
4,238,300
-0.07(-0.14%)
Feb 15, 2019
48.04
50.48
47.90
50.06
6,909,992
+1.52(+3.14%)
Feb 14, 2019
47.78
49.06
47.60
48.54
4,529,261
+0.66(+1.38%)
Feb 13, 2019
48.08
48.23
47.64
47.88
3,103,962
+0.05(+0.10%)
Feb 12, 2019
47.76
48.20
47.58
47.83
3,228,347
+0.29(+0.60%)
Feb 11, 2019
48.62
49.04
47.39
47.54
2,596,801
-1.45(-2.97%)
Feb 08, 2019
48.41
48.99
48.08
48.99
1,802,254
+0.41(+0.83%)
Feb 07, 2019
48.95
49.01
47.97
48.59
1,500,270
-0.62(-1.27%)
Feb 06, 2019
49.37
49.61
49.02
49.21
1,791,698
-0.03(-0.06%)
Feb 05, 2019
48.97
49.42
48.78
49.24
2,382,527
+0.30(+0.61%)
Feb 04, 2019
49.00
49.22
48.70
48.94
1,609,061
-0.16(-0.32%)
Feb 01, 2019
49.12
49.21
48.45
49.10
1,924,354
+0.21(+0.42%)
Jan 31, 2019
48.75
49.40
48.69
48.89
2,863,779
-0.04(-0.08%)
Jan 30, 2019
49.72
50.06
48.07
48.93
2,287,370
-0.85(-1.71%)
Jan 29, 2019
49.32
50.02
48.99
49.78
2,252,331
+0.31(+0.62%)
Jan 28, 2019
48.39
49.76
48.16
49.48
3,303,600
+0.87(+1.79%)
Jan 25, 2019
48.73
48.93
48.33
48.61
1,755,316
+0.19(+0.39%)
Jan 24, 2019
47.90
48.53
47.73
48.42
2,245,801
+0.52(+1.09%)
Jan 23, 2019
48.20
48.86
47.59
47.89
2,465,520
-0.01(-0.02%)
Jan 22, 2019
48.54
48.66
47.69
47.90
3,301,325
-0.77(-1.58%)
Jan 18, 2019
48.47
49.16
48.30
48.68
3,315,295
+0.46(+0.96%)
Jan 17, 2019
48.16
48.57
47.65
48.21
6,334,063
+0.95(+2.01%)
Jan 16, 2019
47.32
47.68
47.02
47.26
4,453,778
+0.01(+0.02%)
Jan 15, 2019
47.33
47.73
47.09
47.25
2,354,716
-0.13(-0.27%)
Jan 14, 2019
47.16
47.82
46.90
47.38
2,021,427
-0.04(-0.08%)
Jan 11, 2019
47.29
47.77
47.02
47.42
2,666,560
+0.12(+0.25%)
Jan 10, 2019
47.08
47.55
46.66
47.30
3,139,947
+0.05(+0.10%)
Jan 09, 2019
47.91
47.93
47.15
47.25
3,277,159
-0.56(-1.18%)
Jan 08, 2019
47.46
48.11
46.71
47.82
3,257,194
+0.69(+1.47%)
Jan 07, 2019
46.59
47.73
46.33
47.12
3,453,377
+0.49(+1.06%)
Jan 04, 2019
46.07
46.81
45.64
46.63
3,963,018
+1.03(+2.25%)
Jan 03, 2019
44.81
46.15
44.61
45.60
5,185,188
+0.46(+1.03%)
Jan 02, 2019
43.12
45.23
42.84
45.14
4,759,160
+1.92(+4.44%)
Dec 31, 2018
43.25
43.34
42.32
43.22
3,316,812
+0.31(+0.71%)
Dec 28, 2018
43.11
43.59
42.57
42.91
3,594,697
+0.04(+0.09%)
Dec 27, 2018
42.28
42.87
41.10
42.87
4,048,131
+0.00(+0.00%)
Dec 26, 2018
41.76
42.87
40.91
42.87
4,565,232
+1.33(+3.21%)
Dec 24, 2018
42.15
42.92
41.52
41.54
1,943,574
-1.32(-3.09%)
Dec 21, 2018
43.98
44.89
42.61
42.86
5,126,957
-0.77(-1.77%)
Dec 20, 2018
44.53
44.81
42.93
43.63
3,371,423
-1.22(-2.71%)
Dec 19, 2018
45.66
46.46
44.64
44.85
4,748,286
-0.82(-1.80%)
Dec 18, 2018
46.86
46.96
45.30
45.67
5,431,431
-0.61(-1.32%)
Dec 17, 2018
47.37
47.44
46.04
46.28
4,357,795
-1.22(-2.56%)
Dec 14, 2018
47.13
47.92
46.91
47.50
3,595,101
+0.14(+0.29%)
Dec 13, 2018
48.49
48.80
46.93
47.36
4,656,975
-0.74(-1.54%)
Dec 12, 2018
47.98
48.83
47.98
48.10
5,379,673
+0.42(+0.87%)
Dec 11, 2018
49.44
50.10
47.68
47.69
4,013,737
-1.50(-3.05%)
Dec 10, 2018
50.34
50.52
48.80
49.19
3,828,572
-1.15(-2.28%)
Dec 07, 2018
50.29
50.80
49.80
50.34
2,879,020
-0.21(-0.41%)
Dec 06, 2018
50.26
50.58
49.52
50.54
3,713,267
-0.04(-0.08%)
Dec 04, 2018
52.81
53.10
50.49
50.58
3,900,483
-2.13(-4.04%)
Dec 03, 2018
53.67
54.02
51.74
52.71
3,404,416
-0.66(-1.24%)
Nov 30, 2018
54.66
54.66
53.01
53.37
3,448,632
-1.15(-2.11%)
Nov 29, 2018
53.83
54.92
53.69
54.52
1,950,633
+0.21(+0.38%)
Nov 28, 2018
53.69
54.54
53.54
54.32
1,994,115
+1.00(+1.88%)
Nov 27, 2018
52.86
53.32
52.74
53.31
2,368,183
+0.39(+0.74%)
Nov 26, 2018
53.65
53.67
52.72
52.92
1,564,159
-0.20(-0.37%)
Nov 23, 2018
52.65
53.64
52.52
53.11
957,710
+0.19(+0.35%)
Nov 21, 2018
52.93
52.93
52.93
0
+0.84(+1.61%)
Nov 20, 2018
53.28
53.65
51.38
52.09
4,461,331
-2.06(-3.80%)
Nov 19, 2018
56.46
56.70
54.05
54.15
5,499,355
-2.48(-4.38%)
Nov 16, 2018
56.27
56.94
55.68
56.63
1,432,505
+0.19(+0.33%)
Nov 15, 2018
55.79
56.45
54.86
56.44
1,249,362
+0.33(+0.60%)
Nov 14, 2018
56.46
56.76
55.76
56.11
1,749,957
-0.01(-0.02%)
Nov 13, 2018
56.22
56.91
56.01
56.12
1,229,671
-0.16(-0.28%)
Nov 12, 2018
56.76
57.08
56.26
56.28
1,825,519
-0.41(-0.73%)
Nov 09, 2018
57.08
57.51
56.29
56.69
1,864,054
-0.36(-0.64%)
Nov 08, 2018
56.95
57.61
56.60
57.05
1,594,053
+0.11(+0.19%)
Nov 07, 2018
57.21
57.21
55.66
56.95
1,976,797
+0.02(+0.03%)
Nov 06, 2018
56.33
57.15
55.85
56.93
1,628,773
+0.48(+0.86%)
Nov 05, 2018
55.65
56.85
55.32
56.44
2,683,657
+1.11(+2.01%)
Nov 02, 2018
56.50
58.67
54.92
55.33
4,811,497
-2.29(-3.97%)
Nov 01, 2018
56.66
58.28
56.56
57.62
4,597,273
+1.12(+1.99%)
Oct 31, 2018
55.81
57.07
55.56
56.49
2,650,088
+1.09(+1.97%)
Oct 30, 2018
53.54
55.43
53.25
55.40
2,711,436
+2.08(+3.90%)
Oct 29, 2018
53.56
54.42
52.54
53.32
2,802,782
+0.30(+0.56%)
Oct 26, 2018
53.10
53.93
52.51
53.03
3,100,022
-0.84(-1.55%)
Oct 25, 2018
53.06
54.25
52.48
53.86
3,964,389
+1.38(+2.63%)
Oct 24, 2018
55.28
55.53
52.37
52.48
6,528,951
-2.94(-5.30%)
Oct 23, 2018
55.18
55.72
54.55
55.42
1,734,393
-0.53(-0.95%)
Oct 22, 2018
56.19
56.52
55.25
55.95
2,177,527
-0.39(-0.70%)
Oct 19, 2018
55.61
56.55
55.36
56.35
2,541,679
+1.01(+1.83%)
Oct 18, 2018
55.04
56.09
55.03
55.33
2,805,229
+0.31(+0.56%)
Oct 17, 2018
54.30
55.32
54.15
55.03
2,721,489
+0.80(+1.47%)
Oct 16, 2018
53.80
54.46
53.36
54.23
5,107,880
+0.68(+1.27%)
Oct 15, 2018
53.13
54.11
53.13
53.55
1,743,778
+0.04(+0.07%)
Oct 12, 2018
53.57
53.96
52.87
53.51
2,682,077
+0.49(+0.93%)
Oct 11, 2018
54.72
54.83
52.89
53.02
3,904,553
-1.68(-3.08%)
Oct 10, 2018
56.58
56.58
54.61
54.70
3,168,921
-1.82(-3.22%)
Oct 09, 2018
56.15
57.66
55.82
56.52
4,708,493
+0.33(+0.58%)
Oct 08, 2018
54.26
56.63
53.85
56.20
6,411,681
+1.70(+3.13%)
Oct 05, 2018
55.44
55.70
54.37
54.49
2,073,585
-0.69(-1.25%)
Oct 04, 2018
54.94
55.50
54.71
55.18
3,551,522
+0.11(+0.20%)
Oct 03, 2018
55.79
55.79
54.82
55.07
4,234,671
-0.59(-1.06%)
Oct 02, 2018
54.98
55.76
54.92
55.67
3,864,286
+0.74(+1.35%)
Oct 01, 2018
56.65
56.67
54.64
54.93
3,664,283
-1.66(-2.94%)
Sep 28, 2018
55.57
56.72
55.27
56.59
2,786,132
+0.89(+1.59%)
Sep 27, 2018
55.60
55.89
55.06
55.70
2,400,356
+0.05(+0.09%)
Sep 26, 2018
55.92
56.34
55.39
55.66
5,047,558
-0.05(-0.09%)
Sep 25, 2018
55.85
55.95
55.53
55.70
3,397,278
-0.03(-0.05%)
Sep 24, 2018
55.89
56.19
55.29
55.73
3,735,127
-0.16(-0.28%)
Sep 21, 2018
55.65
56.09
55.45
55.89
6,213,953
+0.04(+0.07%)
Sep 20, 2018
55.17
56.02
55.10
55.85
2,473,143
+0.72(+1.30%)
Sep 19, 2018
54.94
55.54
54.64
55.13
5,149,016
+0.30(+0.54%)
Sep 18, 2018
55.35
55.49
54.56
54.84
2,496,843
-0.60(-1.08%)
Sep 17, 2018
55.06
55.74
54.56
55.44
3,671,970
+0.42(+0.77%)
Sep 14, 2018
55.37
55.69
54.58
55.02
3,227,731
-0.35(-0.64%)
Sep 13, 2018
54.57
55.87
54.52
55.37
3,341,649
+1.05(+1.94%)
Sep 12, 2018
54.43
54.84
53.98
54.32
4,151,409
-0.26(-0.47%)
Sep 11, 2018
53.86
55.01
53.86
54.57
4,311,899
+0.20(+0.36%)
Sep 10, 2018
55.39
55.41
53.06
54.38
11,409,686
-0.85(-1.53%)
Sep 07, 2018
54.03
56.29
53.70
55.22
6,854,322
+1.60(+2.98%)
Sep 06, 2018
50.56
54.65
50.56
53.63
9,169,620
+1.64(+3.15%)
Sep 05, 2018
52.32
52.73
51.62
51.99
3,978,455
+0.35(+0.68%)
Sep 04, 2018
51.88
51.93
51.29
51.63
2,021,108
-0.42(-0.81%)
Aug 31, 2018
52.06
52.06
52.06
0
+0.01(+0.02%)
Aug 30, 2018
52.72
52.80
51.75
52.05
1,873,785
-0.86(-1.63%)
Aug 29, 2018
52.57
53.14
52.15
52.91
1,696,263
+0.49(+0.94%)
Aug 28, 2018
52.66
52.89
52.29
52.42
1,270,957
-0.27(-0.50%)
Aug 27, 2018
52.36
52.78
52.29
52.68
2,178,601
+0.55(+1.05%)
Aug 24, 2018
51.98
52.47
51.93
52.13
1,170,795
+0.22(+0.42%)
Aug 23, 2018
52.31
52.47
51.73
51.92
1,761,101
-0.49(-0.94%)
Aug 22, 2018
53.02
53.02
52.33
52.41
1,414,990
-0.58(-1.09%)
Aug 21, 2018
52.72
53.30
52.56
52.99
2,076,254
+0.40(+0.77%)
Aug 20, 2018
52.48
52.73
52.23
52.59
1,094,679
+0.33(+0.64%)
Aug 17, 2018
52.01
52.59
51.94
52.25
1,554,066
+0.24(+0.45%)
Aug 16, 2018
52.04
52.47
51.83
52.02
1,458,557
+0.18(+0.34%)
Aug 15, 2018
51.29
51.93
50.93
51.84
2,328,418
+0.23(+0.44%)
Aug 14, 2018
51.54
51.82
51.33
51.61
1,124,517
+0.35(+0.69%)
Aug 13, 2018
51.62
51.93
51.13
51.26
1,767,004
-0.30(-0.59%)
Aug 10, 2018
52.24
52.35
51.46
51.56
2,450,980
-1.03(-1.96%)
Aug 09, 2018
52.33
53.79
52.16
52.60
4,644,987
+0.40(+0.77%)
Aug 08, 2018
52.18
52.53
52.04
52.19
2,006,272
-0.06(-0.11%)
Aug 07, 2018
51.99
52.82
51.74
52.25
3,280,381
+0.36(+0.70%)
Aug 06, 2018
51.95
52.03
51.35
51.89
3,744,105
-0.30(-0.58%)
Aug 03, 2018
51.25
52.22
50.28
52.19
8,395,811
+0.43(+0.83%)
Aug 02, 2018
51.50
52.00
50.68
51.76
5,544,316
+0.17(+0.32%)
Aug 01, 2018
51.72
52.04
51.06
51.59
4,142,467
-0.12(-0.23%)
Jul 31, 2018
50.47
52.01
50.08
51.71
11,098,315
+1.36(+2.71%)
Jul 30, 2018
52.32
52.48
49.98
50.35
16,024,480
-2.68(-5.05%)
Jul 27, 2018
56.75
56.82
52.24
53.03
15,699,864
-3.46(-6.12%)
Jul 26, 2018
56.50
57.46
56.48
56.48
1,520,333
+0.22(+0.38%)
Jul 25, 2018
55.77
56.29
55.48
56.27
2,367,534
+0.64(+1.15%)
Jul 24, 2018
56.31
56.39
55.27
55.63
2,162,633
-0.21(-0.37%)
Jul 23, 2018
56.21
56.31
55.77
55.84
1,280,205
-0.35(-0.63%)
Jul 20, 2018
56.30
56.33
55.56
56.19
2,356,655
-0.21(-0.37%)
Jul 19, 2018
57.15
57.31
56.38
56.40
1,676,202
-0.77(-1.34%)
Jul 18, 2018
56.96
57.48
56.83
57.16
2,141,939
+0.20(+0.34%)
Jul 17, 2018
57.34
57.74
56.58
56.96
1,885,593
-0.80(-1.38%)
Jul 16, 2018
57.94
58.00
57.36
57.76
2,553,689
-0.18(-0.31%)
Jul 13, 2018
57.83
57.99
57.52
57.94
1,165,046
-0.11(-0.19%)
Jul 12, 2018
58.37
58.43
57.94
58.04
1,750,374
-0.18(-0.30%)
Jul 11, 2018
58.51
58.22
4,515,862
+0.55(+0.95%)
Jul 10, 2018
57.51
57.87
56.85
57.67
2,499,797
+0.36(+0.63%)
Jul 09, 2018
57.14
57.35
56.30
57.31
2,481,740
+0.22(+0.38%)
Jul 06, 2018
56.02
57.19
55.96
57.09
2,690,985
+1.23(+2.20%)
Jul 05, 2018
54.96
55.92
54.84
55.87
2,057,398
+1.24(+2.26%)
Jul 03, 2018
54.63
54.63
54.63
0
-0.33(-0.61%)
Jul 02, 2018
54.95
55.27
54.49
54.96
1,799,471
-0.24(-0.43%)
Jun 29, 2018
55.71
54.79
55.20
2,480,495
+0.09(+0.16%)
Jun 28, 2018
54.98
55.24
54.11
55.11
2,280,434
+0.41(+0.75%)
Jun 27, 2018
55.12
55.56
54.63
54.70
2,536,547
-0.15(-0.27%)
Jun 26, 2018
55.09
55.24
54.38
54.84
2,457,640
-0.37(-0.68%)
Jun 25, 2018
55.60
55.93
54.60
55.22
3,313,972
-0.45(-0.81%)
Jun 22, 2018
55.75
55.90
55.34
55.67
6,028,938
+0.29(+0.53%)
Jun 21, 2018
56.82
57.11
55.22
55.37
3,706,515
-1.77(-3.09%)
Jun 20, 2018
55.96
57.44
55.96
57.14
4,148,625
+1.71(+3.08%)
Jun 19, 2018
54.70
55.71
54.54
55.43
3,544,915
+0.15(+0.27%)
Jun 18, 2018
54.98
55.91
54.92
55.29
4,097,348
+0.20(+0.36%)
Jun 15, 2018
55.33
54.12
55.09
4,767,390
+0.97(+1.80%)
Jun 14, 2018
53.60
54.33
53.59
54.12
3,003,418
+0.84(+1.58%)
Jun 13, 2018
53.12
54.01
52.58
53.27
7,094,764
+1.85(+3.59%)
Jun 12, 2018
51.27
51.50
51.01
51.43
2,020,717
+0.38(+0.75%)
Jun 11, 2018
50.14
51.40
50.12
51.04
4,641,023
+0.84(+1.68%)
Jun 08, 2018
50.07
50.49
50.01
50.20
2,021,833
+0.12(+0.24%)
Jun 07, 2018
49.83
50.66
49.63
50.08
4,540,487
+0.54(+1.09%)
Jun 06, 2018
49.70
49.54
4,465,998
+0.40(+0.82%)
Jun 05, 2018
49.21
49.34
48.80
49.14
2,293,269
+0.12(+0.24%)
Jun 04, 2018
49.01
49.09
48.87
49.02
2,498,596
+0.13(+0.26%)
Jun 01, 2018
49.41
49.46
48.79
48.90
2,154,833
-0.38(-0.77%)
May 31, 2018
49.89
49.99
48.78
49.28
5,326,955
-0.84(-1.68%)
May 30, 2018
49.56
50.39
49.21
50.12
3,678,290
+0.94(+1.91%)
May 29, 2018
49.58
49.87
48.97
49.18
3,093,635
-0.68(-1.37%)
May 25, 2018
49.87
49.87
49.87
0
+0.36(+0.73%)
May 24, 2018
49.62
49.79
49.16
49.50
2,571,160
+0.09(+0.18%)
May 23, 2018
50.08
50.31
49.28
49.41
3,800,673
-0.99(-1.96%)
May 22, 2018
50.90
51.15
50.37
50.40
2,024,274
-0.47(-0.92%)
May 21, 2018
51.22
51.44
50.71
50.87
3,642,748
+0.24(+0.48%)
May 18, 2018
50.50
51.51
50.24
50.63
5,473,646
+0.14(+0.27%)
May 17, 2018
51.95
52.73
48.87
50.49
12,253,138
-2.17(-4.12%)
May 16, 2018
53.34
53.45
52.25
52.66
4,089,443
-0.58(-1.08%)
May 15, 2018
53.19
54.30
52.80
53.24
6,257,934
+0.75(+1.44%)
May 14, 2018
51.95
54.27
51.43
52.49
9,498,590
+1.11(+2.15%)
May 11, 2018
51.21
51.45
50.81
51.38
2,544,674
+0.20(+0.38%)
May 10, 2018
50.56
51.25
50.24
51.19
1,803,985
+0.86(+1.71%)
May 09, 2018
50.18
50.79
49.88
50.32
1,692,469
+0.17(+0.33%)
May 08, 2018
51.28
51.59
49.78
50.16
2,917,573
-1.13(-2.19%)
May 07, 2018
51.82
51.87
50.42
51.28
4,889,291
-0.73(-1.41%)
May 04, 2018
48.92
52.12
48.31
52.02
8,966,898
+4.33(+9.09%)
May 03, 2018
47.87
48.06
46.51
47.68
4,043,355
-0.24(-0.51%)
May 02, 2018
48.45
48.97
47.80
47.93
2,483,417
-0.61(-1.25%)
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
.