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
Emrg Mkts Bull 3X Direxion
(NY:
EDC
)
31.34
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
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 28, 2017
70.50
70.96
69.97
70.67
189,768
+0.42(+0.60%)
Apr 27, 2017
70.97
71.01
69.75
70.25
231,085
-0.28(-0.40%)
Apr 26, 2017
71.09
71.58
70.36
70.53
303,976
-0.99(-1.38%)
Apr 25, 2017
71.05
71.92
70.88
71.52
378,420
+1.97(+2.84%)
Apr 24, 2017
69.63
69.93
69.07
69.55
376,393
+2.77(+4.15%)
Apr 21, 2017
66.77
66.99
66.37
66.77
339,000
+0.13(+0.19%)
Apr 20, 2017
66.41
66.77
65.87
66.65
305,127
+2.35(+3.65%)
Apr 19, 2017
66.08
66.12
63.91
64.30
361,187
-1.29(-1.97%)
Apr 18, 2017
65.90
66.56
65.12
65.59
414,900
-2.53(-3.72%)
Apr 17, 2017
66.95
68.17
66.70
68.12
319,985
+1.93(+2.91%)
Apr 13, 2017
67.40
67.91
66.07
66.19
363,010
-0.84(-1.25%)
Apr 12, 2017
66.86
67.03
65.77
67.03
368,406
+0.90(+1.35%)
Apr 11, 2017
66.42
66.69
64.85
66.13
397,079
-0.31(-0.47%)
Apr 10, 2017
66.60
66.70
65.92
66.45
393,220
-0.91(-1.36%)
Apr 07, 2017
67.31
68.22
67.15
67.36
189,721
-0.32(-0.47%)
Apr 06, 2017
67.86
68.20
67.13
67.68
306,670
-0.34(-0.50%)
Apr 05, 2017
69.51
70.08
67.96
68.02
419,754
-0.69(-1.00%)
Apr 04, 2017
68.21
69.01
67.79
68.70
294,898
+0.05(+0.08%)
Apr 03, 2017
68.11
68.75
67.39
68.65
416,753
+1.30(+1.93%)
Mar 31, 2017
67.66
67.91
67.09
67.35
358,132
-1.65(-2.39%)
Mar 30, 2017
69.21
69.82
68.80
69.00
348,125
-1.03(-1.48%)
Mar 29, 2017
69.26
70.21
69.01
70.03
284,449
+0.37(+0.54%)
Mar 28, 2017
69.03
70.29
69.01
69.65
331,123
+0.48(+0.70%)
Mar 27, 2017
68.37
69.47
67.71
69.17
427,530
-0.65(-0.93%)
Mar 24, 2017
69.00
70.09
69.00
69.82
449,311
+0.63(+0.91%)
Mar 23, 2017
68.40
69.92
68.37
69.19
515,068
+0.02(+0.03%)
Mar 22, 2017
67.99
69.61
67.53
69.17
603,224
+1.06(+1.56%)
Mar 21, 2017
71.61
72.00
68.02
68.11
719,078
-2.62(-3.70%)
Mar 20, 2017
69.44
71.08
69.22
70.73
541,258
+2.55(+3.73%)
Mar 17, 2017
68.73
68.79
68.01
68.18
436,879
-0.20(-0.29%)
Mar 16, 2017
68.68
68.99
67.94
68.38
715,930
+1.13(+1.69%)
Mar 15, 2017
63.34
67.63
62.89
67.25
942,832
+4.71(+7.53%)
Mar 14, 2017
62.94
63.16
62.30
62.54
439,622
-0.91(-1.43%)
Mar 13, 2017
62.90
63.66
62.71
63.45
358,777
+2.50(+4.09%)
Mar 10, 2017
60.43
60.97
60.04
60.95
373,531
+1.87(+3.16%)
Mar 09, 2017
59.60
59.82
58.07
59.09
487,075
-1.53(-2.52%)
Mar 08, 2017
61.67
62.08
60.34
60.61
354,380
-1.68(-2.70%)
Mar 07, 2017
62.59
62.71
61.90
62.30
237,407
+0.26(+0.41%)
Mar 06, 2017
62.22
62.22
61.48
62.04
230,682
+0.00(+0.00%)
Mar 03, 2017
61.40
62.09
60.85
62.04
397,792
+1.44(+2.38%)
Mar 02, 2017
62.07
62.35
60.52
60.59
574,278
-3.23(-5.06%)
Mar 01, 2017
62.61
64.04
62.53
63.82
551,472
+2.65(+4.33%)
Feb 28, 2017
62.69
62.77
61.08
61.17
421,404
-1.72(-2.73%)
Feb 27, 2017
63.04
63.49
62.53
62.89
285,441
-0.66(-1.04%)
Feb 24, 2017
63.49
63.94
63.26
63.55
319,843
-2.26(-3.43%)
Feb 23, 2017
66.90
66.93
65.60
65.81
458,499
+0.05(+0.07%)
Feb 22, 2017
64.94
65.82
64.86
65.76
224,537
+0.54(+0.83%)
Feb 21, 2017
64.32
65.29
64.18
65.22
365,916
+2.18(+3.47%)
Feb 17, 2017
63.04
63.04
63.04
0
-0.91(-1.43%)
Feb 16, 2017
64.89
64.89
63.87
63.95
427,216
-0.72(-1.12%)
Feb 15, 2017
63.20
64.75
63.05
64.67
393,563
+1.51(+2.39%)
Feb 14, 2017
63.00
63.17
61.44
63.16
428,667
+0.16(+0.26%)
Feb 13, 2017
62.40
63.17
62.35
63.00
384,988
+0.65(+1.04%)
Feb 10, 2017
61.21
62.37
61.04
62.35
322,870
+1.56(+2.57%)
Feb 09, 2017
60.65
61.02
60.45
60.79
304,995
+0.88(+1.47%)
Feb 08, 2017
58.94
60.07
58.90
59.91
383,650
+1.01(+1.71%)
Feb 07, 2017
59.36
59.56
58.68
58.90
459,002
-0.88(-1.47%)
Feb 06, 2017
59.96
60.16
59.62
59.78
252,456
-0.39(-0.65%)
Feb 03, 2017
59.88
60.48
59.51
60.17
390,001
+1.08(+1.83%)
Feb 02, 2017
58.91
59.29
58.71
59.10
328,434
+0.69(+1.19%)
Feb 01, 2017
59.01
59.30
58.02
58.40
612,979
+0.25(+0.42%)
Jan 31, 2017
58.11
58.57
57.64
58.15
435,855
+0.27(+0.47%)
Jan 30, 2017
57.61
57.97
57.23
57.88
420,669
-0.93(-1.59%)
Jan 27, 2017
58.77
59.06
58.21
58.81
296,823
-0.05(-0.08%)
Jan 26, 2017
59.49
59.55
58.63
58.86
317,867
-0.68(-1.14%)
Jan 25, 2017
58.79
59.58
58.43
59.53
506,576
+1.90(+3.30%)
Jan 24, 2017
57.32
58.25
57.26
57.63
445,160
+1.07(+1.89%)
Jan 23, 2017
55.27
56.64
55.19
56.56
600,299
+2.41(+4.46%)
Jan 20, 2017
54.00
54.37
53.33
54.15
224,135
+0.32(+0.59%)
Jan 19, 2017
54.44
54.44
53.25
53.83
390,492
-0.47(-0.86%)
Jan 18, 2017
55.36
55.40
54.08
54.30
277,453
-0.96(-1.74%)
Jan 17, 2017
55.04
55.51
54.82
55.26
304,951
-0.16(-0.30%)
Jan 13, 2017
55.42
55.42
55.42
0
-0.02(-0.03%)
Jan 12, 2017
55.46
55.52
54.67
55.44
362,776
+0.59(+1.08%)
Jan 11, 2017
53.17
54.93
52.63
54.84
481,011
+1.90(+3.59%)
Jan 10, 2017
52.93
53.79
52.87
52.94
294,478
+0.93(+1.79%)
Jan 09, 2017
52.10
52.41
51.85
52.01
169,153
-0.09(-0.18%)
Jan 06, 2017
52.25
52.42
51.76
52.10
324,569
-0.77(-1.45%)
Jan 05, 2017
52.24
53.07
52.21
52.87
342,171
+1.76(+3.43%)
Jan 04, 2017
50.84
51.43
50.81
51.11
486,797
+1.11(+2.21%)
Jan 03, 2017
49.99
50.90
49.52
50.01
492,959
+1.70(+3.52%)
Dec 30, 2016
48.31
48.31
48.31
0
-0.95(-1.93%)
Dec 29, 2016
48.42
49.51
48.39
49.26
417,277
+2.22(+4.72%)
Dec 28, 2016
47.15
47.28
46.70
47.04
239,269
+1.08(+2.35%)
Dec 27, 2016
45.74
46.15
45.70
45.96
115,222
+0.55(+1.21%)
Dec 23, 2016
45.41
45.41
45.41
0
+0.78(+1.74%)
Dec 22, 2016
44.82
44.86
44.09
44.63
340,763
-1.60(-3.46%)
Dec 21, 2016
47.04
47.13
46.20
46.23
412,138
-0.59(-1.27%)
Dec 20, 2016
46.79
47.13
46.56
46.83
212,600
+0.38(+0.83%)
Dec 19, 2016
47.48
47.48
46.44
46.44
302,351
-0.89(-1.87%)
Dec 16, 2016
47.65
48.13
46.98
47.33
539,500
-0.70(-1.47%)
Dec 15, 2016
47.83
48.59
47.51
48.03
817,317
+0.16(+0.34%)
Dec 14, 2016
51.17
51.93
47.77
47.87
1,211,123
-4.61(-8.78%)
Dec 13, 2016
51.66
52.81
51.65
52.48
672,494
+1.65(+3.26%)
Dec 12, 2016
50.92
51.50
50.38
50.82
741,597
-1.05(-2.03%)
Dec 09, 2016
51.68
52.27
51.41
51.87
935,744
-0.82(-1.56%)
Dec 08, 2016
51.53
52.85
50.28
52.70
1,010,388
+0.80(+1.55%)
Dec 07, 2016
50.39
52.17
50.15
51.89
944,495
+2.40(+4.86%)
Dec 06, 2016
49.20
49.50
48.78
49.49
595,586
+0.87(+1.79%)
Dec 05, 2016
48.18
48.78
48.16
48.62
753,137
+1.08(+2.27%)
Dec 02, 2016
47.38
48.20
47.27
47.54
742,753
-0.13(-0.27%)
Dec 01, 2016
48.67
48.98
47.35
47.67
1,006,211
-1.58(-3.21%)
Nov 30, 2016
49.56
49.70
49.06
49.25
1,397,446
+0.33(+0.67%)
Nov 29, 2016
48.17
49.29
48.04
48.92
597,394
+0.22(+0.45%)
Nov 28, 2016
48.59
49.22
48.48
48.70
645,860
+0.59(+1.22%)
Nov 25, 2016
48.20
48.33
47.90
48.12
348,534
+0.68(+1.43%)
Nov 23, 2016
47.44
47.44
47.44
0
-1.54(-3.14%)
Nov 22, 2016
48.90
49.08
47.97
48.97
825,437
+2.16(+4.61%)
Nov 21, 2016
46.78
47.26
46.49
46.82
548,843
+1.17(+2.56%)
Nov 18, 2016
46.47
46.71
45.46
45.65
700,552
-0.51(-1.11%)
Nov 17, 2016
46.41
47.25
45.92
46.16
1,254,285
+0.21(+0.46%)
Nov 16, 2016
45.43
46.33
45.22
45.95
672,772
-1.23(-2.60%)
Nov 15, 2016
45.60
47.38
45.49
47.17
1,022,332
+2.65(+5.95%)
Nov 14, 2016
44.57
45.27
43.42
44.52
1,199,438
-0.98(-2.15%)
Nov 11, 2016
45.44
46.64
43.74
45.50
1,695,184
-2.78(-5.76%)
Nov 10, 2016
51.36
51.85
47.48
48.28
1,223,878
-4.48(-8.49%)
Nov 09, 2016
53.08
54.73
52.11
52.76
1,456,792
-5.70(-9.76%)
Nov 08, 2016
56.56
59.37
56.13
58.46
783,558
+1.17(+2.04%)
Nov 07, 2016
55.47
57.51
55.29
57.29
1,005,918
+5.52(+10.67%)
Nov 04, 2016
52.12
52.81
51.54
51.77
600,714
-1.58(-2.96%)
Nov 03, 2016
54.01
54.46
52.82
53.35
567,727
-0.46(-0.85%)
Nov 02, 2016
55.26
55.62
53.10
53.81
877,547
-1.97(-3.54%)
Nov 01, 2016
57.84
57.90
54.51
55.79
1,102,689
-1.49(-2.60%)
Oct 31, 2016
56.92
57.79
56.81
57.28
732,029
+1.00(+1.77%)
Oct 28, 2016
57.15
57.86
55.46
56.28
684,346
-0.65(-1.14%)
Oct 27, 2016
58.61
58.61
56.84
56.93
455,331
-1.54(-2.63%)
Oct 26, 2016
58.33
59.30
57.91
58.46
444,941
-1.86(-3.08%)
Oct 25, 2016
60.06
60.70
59.78
60.32
283,971
+0.23(+0.38%)
Oct 24, 2016
60.82
61.00
59.73
60.09
314,476
+0.66(+1.11%)
Oct 21, 2016
58.38
59.56
58.19
59.43
263,190
+0.00(+0.00%)
Oct 20, 2016
59.37
60.23
58.82
59.43
346,308
-0.59(-0.99%)
Oct 19, 2016
59.74
60.35
59.14
60.03
378,168
+1.03(+1.75%)
Oct 18, 2016
58.82
59.23
58.31
58.99
596,206
+3.00(+5.36%)
Oct 17, 2016
55.92
56.57
55.79
56.00
272,898
-0.14(-0.24%)
Oct 14, 2016
57.39
57.66
55.87
56.13
545,667
+0.19(+0.34%)
Oct 13, 2016
54.88
56.54
53.90
55.94
684,742
-1.56(-2.72%)
Oct 12, 2016
57.21
58.08
56.68
57.50
389,757
-0.27(-0.46%)
Oct 11, 2016
58.89
58.89
56.91
57.77
1,068,151
-4.31(-6.94%)
Oct 10, 2016
61.29
62.50
61.07
62.08
442,447
+1.91(+3.18%)
Oct 07, 2016
61.26
61.36
58.74
60.16
507,542
-0.85(-1.39%)
Oct 06, 2016
59.80
61.08
59.42
61.02
412,505
+0.21(+0.35%)
Oct 05, 2016
60.10
61.03
59.52
60.80
605,935
+2.57(+4.41%)
Oct 04, 2016
60.31
60.78
57.71
58.24
568,462
-2.15(-3.56%)
Oct 03, 2016
59.42
60.63
58.74
60.38
517,289
+1.15(+1.94%)
Sep 30, 2016
59.00
59.72
58.29
59.23
748,491
+0.91(+1.55%)
Sep 29, 2016
60.63
61.05
57.82
58.33
1,067,744
-3.23(-5.24%)
Sep 28, 2016
60.25
61.67
58.62
61.55
839,208
+1.66(+2.78%)
Sep 27, 2016
58.67
59.90
58.01
59.89
693,148
+2.31(+4.02%)
Sep 26, 2016
58.40
58.89
57.50
57.58
609,327
-2.48(-4.13%)
Sep 23, 2016
60.90
61.48
60.03
60.06
633,023
-2.54(-4.06%)
Sep 22, 2016
62.90
63.45
61.85
62.60
721,867
+1.33(+2.16%)
Sep 21, 2016
58.06
61.46
57.64
61.27
1,054,903
+4.77(+8.45%)
Sep 20, 2016
57.66
57.67
56.45
56.50
520,118
+0.11(+0.19%)
Sep 19, 2016
57.26
57.76
56.19
56.39
596,834
+1.34(+2.44%)
Sep 16, 2016
54.84
55.33
53.57
55.05
840,383
-1.25(-2.22%)
Sep 15, 2016
54.77
56.65
53.98
56.30
935,395
+2.72(+5.09%)
Sep 14, 2016
53.59
55.22
53.45
53.57
1,029,278
+0.42(+0.79%)
Sep 13, 2016
54.82
55.43
52.26
53.15
1,444,708
-4.32(-7.51%)
Sep 12, 2016
53.94
57.96
53.63
57.47
736,851
+1.16(+2.06%)
Sep 09, 2016
59.61
59.64
56.22
56.31
1,462,489
-6.26(-10.01%)
Sep 08, 2016
63.15
63.65
62.16
62.57
817,895
-0.56(-0.88%)
Sep 07, 2016
63.79
63.79
62.69
63.13
1,011,295
-0.49(-0.78%)
Sep 06, 2016
62.19
63.79
61.86
63.62
1,416,841
+3.86(+6.46%)
Sep 02, 2016
59.42
59.76
59.76
59.76
986,958
+2.73(+4.79%)
Sep 01, 2016
55.97
57.05
55.58
57.03
889,263
+1.15(+2.06%)
Aug 31, 2016
56.86
56.98
55.31
55.88
1,107,992
-1.87(-3.25%)
Aug 30, 2016
58.44
58.98
57.46
57.75
720,241
-0.37(-0.64%)
Aug 29, 2016
56.97
58.43
56.83
58.13
814,294
+1.24(+2.19%)
Aug 26, 2016
58.74
60.60
55.49
56.88
1,766,244
-1.56(-2.67%)
Aug 25, 2016
57.68
58.49
57.61
58.45
739,831
+0.19(+0.33%)
Aug 24, 2016
57.52
58.49
57.21
58.25
869,851
+0.43(+0.74%)
Aug 23, 2016
59.96
60.40
57.69
57.82
950,762
-0.66(-1.13%)
Aug 22, 2016
59.18
59.21
58.02
58.48
917,353
-2.52(-4.14%)
Aug 19, 2016
59.89
61.12
59.20
61.01
789,928
-1.00(-1.61%)
Aug 18, 2016
61.43
62.00
61.02
62.00
626,560
+1.59(+2.63%)
Aug 17, 2016
60.02
60.81
58.57
60.41
1,349,259
-1.02(-1.67%)
Aug 16, 2016
61.97
61.97
60.88
61.44
958,951
-0.90(-1.44%)
Aug 15, 2016
61.87
62.82
61.77
62.33
1,169,059
+1.85(+3.05%)
Aug 12, 2016
60.61
61.02
59.74
60.48
1,168,056
-0.54(-0.88%)
Aug 11, 2016
59.48
61.21
59.33
61.02
1,346,739
+2.23(+3.79%)
Aug 10, 2016
59.80
59.81
58.36
58.79
2,408,250
-0.01(-0.02%)
Aug 09, 2016
58.33
59.51
58.33
58.80
1,272,246
+1.15(+2.00%)
Aug 08, 2016
57.61
57.99
57.39
57.65
1,050,627
+1.17(+2.07%)
Aug 05, 2016
55.71
56.62
55.31
56.48
1,302,116
+1.89(+3.47%)
Aug 04, 2016
54.08
55.22
53.74
54.59
1,236,304
+0.90(+1.67%)
Aug 03, 2016
51.94
53.75
51.68
53.69
1,277,883
+0.59(+1.10%)
Aug 02, 2016
53.98
54.41
51.97
53.11
1,721,391
-1.16(-2.14%)
Aug 01, 2016
55.02
55.30
54.09
54.27
1,261,721
-0.37(-0.69%)
Jul 29, 2016
53.76
54.82
53.12
54.64
1,667,031
+0.91(+1.70%)
Jul 28, 2016
53.45
53.79
52.79
53.73
883,451
+0.02(+0.03%)
Jul 27, 2016
53.48
54.25
52.20
53.71
1,213,696
+0.52(+0.98%)
Jul 26, 2016
52.85
53.51
52.61
53.19
1,099,644
+1.12(+2.16%)
Jul 25, 2016
52.96
53.05
51.86
52.06
740,979
-1.52(-2.83%)
Jul 22, 2016
53.01
53.65
52.51
53.58
790,942
+1.11(+2.11%)
Jul 21, 2016
52.60
53.27
52.06
52.48
990,661
-0.53(-1.00%)
Jul 20, 2016
52.52
53.33
52.10
53.01
966,335
+0.80(+1.52%)
Jul 19, 2016
52.48
52.69
51.67
52.21
985,673
-1.55(-2.87%)
Jul 18, 2016
51.93
53.87
51.93
53.76
1,158,598
+1.32(+2.51%)
Jul 15, 2016
52.70
52.77
51.85
52.44
1,079,220
-0.33(-0.62%)
Jul 14, 2016
52.21
53.21
51.95
52.77
1,915,745
+2.13(+4.21%)
Jul 13, 2016
50.99
51.00
49.64
50.64
1,449,555
-0.16(-0.31%)
Jul 12, 2016
50.73
51.32
50.30
50.79
1,695,475
+1.96(+4.01%)
Jul 11, 2016
48.67
49.29
48.55
48.84
1,518,292
+1.44(+3.05%)
Jul 08, 2016
46.14
47.48
44.64
47.39
1,772,530
+2.75(+6.16%)
Jul 07, 2016
45.60
45.97
44.21
44.64
1,433,989
-0.27(-0.59%)
Jul 06, 2016
43.46
44.94
42.82
44.91
1,632,610
-0.43(-0.95%)
Jul 05, 2016
46.35
46.50
45.08
45.34
1,408,383
-3.02(-6.24%)
Jul 01, 2016
47.93
48.35
48.35
48.35
1,817,827
+1.23(+2.62%)
Jun 30, 2016
46.30
47.42
45.65
47.12
2,061,130
+1.44(+3.16%)
Jun 29, 2016
44.88
45.67
44.69
45.67
1,771,242
+3.19(+7.51%)
Jun 28, 2016
41.84
42.57
41.41
42.48
2,286,073
+3.49(+8.96%)
Jun 27, 2016
40.06
40.06
37.80
38.99
2,109,039
-1.67(-4.11%)
Jun 24, 2016
41.16
43.99
40.30
40.66
2,259,367
-8.99(-18.10%)
Jun 23, 2016
48.16
49.68
47.58
49.65
1,536,462
+3.48(+7.54%)
Jun 22, 2016
46.85
47.16
46.08
46.17
1,697,429
+0.18(+0.40%)
Jun 21, 2016
45.51
46.34
44.82
45.99
1,627,237
+1.09(+2.42%)
Jun 20, 2016
45.14
45.76
44.80
44.90
2,157,117
+2.32(+5.45%)
Jun 17, 2016
42.52
42.73
41.73
42.58
2,050,650
+0.21(+0.50%)
Jun 16, 2016
40.45
42.43
39.70
42.37
2,006,391
-0.26(-0.60%)
Jun 15, 2016
42.74
43.84
42.35
42.62
2,020,595
+1.12(+2.69%)
Jun 14, 2016
41.54
42.14
40.48
41.51
2,018,023
-0.41(-0.98%)
Jun 13, 2016
42.01
43.12
41.77
41.92
1,846,590
-1.91(-4.36%)
Jun 10, 2016
44.44
45.03
43.42
43.83
2,111,922
-3.49(-7.38%)
Jun 09, 2016
47.06
47.67
46.84
47.32
1,859,472
-1.73(-3.52%)
Jun 08, 2016
48.91
49.29
48.47
49.05
2,150,786
+1.04(+2.17%)
Jun 07, 2016
47.59
48.13
47.52
48.01
1,603,671
+1.31(+2.80%)
Jun 06, 2016
45.84
46.95
45.70
46.70
2,811,199
+1.44(+3.19%)
Jun 03, 2016
44.88
45.34
43.90
45.25
2,906,353
+2.00(+4.63%)
Jun 02, 2016
42.21
43.44
41.98
43.25
1,578,364
+1.01(+2.38%)
Jun 01, 2016
41.95
42.54
41.58
42.25
2,624,266
-0.17(-0.41%)
May 31, 2016
42.56
43.02
42.03
42.42
2,812,912
+0.27(+0.65%)
May 27, 2016
42.70
42.15
42.15
42.15
1,877,878
-0.07(-0.17%)
May 26, 2016
42.41
42.61
41.58
42.22
1,832,061
+0.79(+1.90%)
May 25, 2016
41.12
41.96
41.08
41.43
2,604,619
+1.45(+3.64%)
May 24, 2016
39.42
40.24
39.29
39.98
1,996,827
+1.21(+3.11%)
May 23, 2016
38.77
39.51
38.71
38.77
2,647,540
-0.26(-0.66%)
May 20, 2016
38.93
39.37
38.85
39.03
2,334,034
+1.09(+2.87%)
May 19, 2016
37.96
38.28
37.24
37.94
3,692,907
-1.04(-2.67%)
May 18, 2016
39.34
40.63
38.35
38.98
3,249,186
-1.15(-2.87%)
May 17, 2016
40.47
41.06
39.86
40.13
2,460,975
-0.65(-1.59%)
May 16, 2016
40.53
41.14
40.46
40.78
2,082,050
+1.43(+3.62%)
May 13, 2016
40.49
41.04
39.08
39.36
2,249,094
-2.25(-5.41%)
May 12, 2016
42.62
42.82
41.12
41.61
2,385,434
-0.30(-0.72%)
May 11, 2016
42.14
42.79
41.63
41.91
2,186,292
-0.27(-0.63%)
May 10, 2016
41.30
42.28
41.24
42.17
2,543,953
+2.18(+5.46%)
May 09, 2016
41.26
41.30
39.60
39.99
2,680,264
-1.52(-3.66%)
May 06, 2016
40.92
42.07
40.85
41.51
3,342,556
+0.15(+0.35%)
May 05, 2016
42.69
42.73
41.01
41.36
2,500,374
+0.02(+0.04%)
May 04, 2016
42.70
42.92
41.33
41.34
2,712,874
-2.28(-5.22%)
May 03, 2016
44.76
45.07
43.49
43.62
4,155,790
-3.94(-8.29%)
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
.