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
Jacobs Engineering Group
(NY:
JEC
)
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, 2014
57.08
57.82
56.39
57.70
1,982,186
+0.63(+1.10%)
Apr 29, 2014
55.57
58.02
55.50
57.07
3,833,643
-5.13(-8.25%)
Apr 28, 2014
62.32
62.70
61.16
62.20
967,620
+0.10(+0.16%)
Apr 25, 2014
63.32
63.32
62.06
62.10
782,691
-1.26(-1.99%)
Apr 24, 2014
64.00
64.13
62.99
63.36
639,062
-0.53(-0.83%)
Apr 23, 2014
64.48
64.72
63.73
63.89
722,826
-0.73(-1.13%)
Apr 22, 2014
63.75
64.98
63.46
64.62
803,731
+0.93(+1.46%)
Apr 21, 2014
63.72
63.89
63.18
63.69
768,582
-0.04(-0.06%)
Apr 17, 2014
62.92
63.73
63.73
63.73
406,100
+0.73(+1.16%)
Apr 16, 2014
61.39
63.38
61.39
63.00
515,617
+0.90(+1.45%)
Apr 15, 2014
62.04
62.30
60.65
62.10
672,794
+0.21(+0.34%)
Apr 14, 2014
61.94
62.21
61.38
61.89
371,994
+0.44(+0.72%)
Apr 11, 2014
62.26
62.84
61.44
61.45
1,028,808
-1.32(-2.10%)
Apr 10, 2014
63.35
63.63
62.69
62.77
986,565
-0.57(-0.90%)
Apr 09, 2014
63.12
63.43
62.78
63.34
722,582
+0.51(+0.81%)
Apr 08, 2014
62.61
63.12
62.56
62.83
811,872
-0.06(-0.10%)
Apr 07, 2014
63.75
63.81
62.55
62.89
1,023,985
-1.00(-1.57%)
Apr 04, 2014
64.31
65.02
63.78
63.89
785,514
-0.44(-0.68%)
Apr 03, 2014
64.39
64.75
64.01
64.33
625,113
-0.05(-0.08%)
Apr 02, 2014
63.99
64.50
63.73
64.38
629,787
+0.59(+0.92%)
Apr 01, 2014
63.82
63.88
63.34
63.79
770,147
+0.29(+0.46%)
Mar 31, 2014
63.69
63.81
63.31
63.50
758,669
+0.38(+0.60%)
Mar 28, 2014
63.00
63.72
63.00
63.12
703,419
+0.28(+0.45%)
Mar 27, 2014
62.92
63.17
62.68
62.84
842,884
-0.32(-0.51%)
Mar 26, 2014
64.05
64.25
63.15
63.16
981,372
-0.67(-1.05%)
Mar 25, 2014
63.94
64.12
63.66
63.83
807,690
+0.14(+0.22%)
Mar 24, 2014
64.96
65.00
63.67
63.69
1,122,246
-1.13(-1.74%)
Mar 21, 2014
64.64
65.58
64.51
64.82
1,802,978
+0.68(+1.06%)
Mar 20, 2014
63.64
64.17
63.43
64.14
513,008
+0.36(+0.56%)
Mar 19, 2014
64.00
64.14
63.43
63.78
775,495
-0.21(-0.33%)
Mar 18, 2014
63.41
64.03
63.25
63.99
600,271
+0.72(+1.14%)
Mar 17, 2014
62.82
63.78
62.80
63.27
1,028,784
+0.68(+1.09%)
Mar 14, 2014
61.75
62.62
61.74
62.59
759,126
+0.66(+1.07%)
Mar 13, 2014
62.87
63.04
61.74
61.93
905,000
-0.88(-1.40%)
Mar 12, 2014
62.63
62.97
62.47
62.81
1,040,509
-0.05(-0.08%)
Mar 11, 2014
62.84
63.19
62.64
62.86
863,923
+0.01(+0.02%)
Mar 10, 2014
62.80
63.14
62.41
62.85
940,975
-0.24(-0.38%)
Mar 07, 2014
63.45
63.52
62.77
63.09
556,331
+0.02(+0.03%)
Mar 06, 2014
61.81
63.39
61.77
63.07
1,158,159
+1.26(+2.04%)
Mar 05, 2014
61.57
61.94
61.33
61.81
708,228
+0.21(+0.34%)
Mar 04, 2014
60.98
61.65
60.97
61.60
1,348,860
+1.20(+1.99%)
Mar 03, 2014
59.90
60.55
59.36
60.40
1,177,260
-0.25(-0.41%)
Feb 28, 2014
60.82
61.19
60.34
60.65
1,157,222
+0.09(+0.15%)
Feb 27, 2014
60.31
61.17
60.21
60.56
906,207
+0.24(+0.40%)
Feb 26, 2014
60.19
60.69
59.92
60.32
1,456,704
+0.32(+0.53%)
Feb 25, 2014
60.08
60.31
59.62
60.00
922,600
-0.03(-0.05%)
Feb 24, 2014
60.18
60.88
60.02
60.03
805,670
-0.07(-0.12%)
Feb 21, 2014
61.20
61.20
60.05
60.10
810,079
-0.94(-1.54%)
Feb 20, 2014
60.69
61.51
60.35
61.04
987,087
+0.77(+1.28%)
Feb 19, 2014
60.82
62.02
60.14
60.27
1,158,632
-0.69(-1.13%)
Feb 18, 2014
60.47
61.16
59.74
60.96
1,103,209
+0.49(+0.81%)
Feb 14, 2014
60.51
60.47
60.47
60.47
1,106,700
+0.22(+0.37%)
Feb 13, 2014
60.24
60.44
59.51
60.25
929,594
-0.56(-0.92%)
Feb 12, 2014
59.98
60.90
59.72
60.81
713,655
+0.88(+1.47%)
Feb 11, 2014
59.52
60.21
59.05
59.93
735,459
+0.57(+0.96%)
Feb 10, 2014
59.65
59.87
59.17
59.36
823,367
-0.48(-0.80%)
Feb 07, 2014
59.46
59.86
59.06
59.84
715,099
+0.84(+1.42%)
Feb 06, 2014
58.72
59.52
58.72
59.00
531,717
+0.35(+0.60%)
Feb 05, 2014
59.07
59.17
58.20
58.65
603,790
-0.64(-1.08%)
Feb 04, 2014
59.00
59.73
58.35
59.29
770,908
+0.80(+1.37%)
Feb 03, 2014
60.73
61.02
58.29
58.49
1,792,147
-2.22(-3.66%)
Jan 31, 2014
60.90
61.31
60.52
60.71
829,004
-1.02(-1.65%)
Jan 30, 2014
62.21
62.24
61.33
61.73
746,925
-0.05(-0.08%)
Jan 29, 2014
62.04
62.57
61.48
61.78
958,911
-0.93(-1.48%)
Jan 28, 2014
62.60
63.15
61.82
62.71
811,566
+0.44(+0.71%)
Jan 27, 2014
62.50
63.23
61.51
62.27
1,034,691
-0.73(-1.16%)
Jan 24, 2014
64.74
65.07
62.75
63.00
1,709,714
-1.60(-2.48%)
Jan 23, 2014
61.50
65.62
60.46
64.60
2,128,261
-2.21(-3.31%)
Jan 22, 2014
66.36
66.88
65.89
66.81
1,036,814
+0.75(+1.14%)
Jan 21, 2014
65.73
66.25
65.43
66.06
689,221
+0.33(+0.50%)
Jan 17, 2014
65.59
65.73
65.73
65.73
639,500
+0.28(+0.43%)
Jan 16, 2014
65.29
65.59
65.03
65.45
534,441
+0.16(+0.25%)
Jan 15, 2014
64.54
65.62
64.54
65.29
732,295
+0.75(+1.16%)
Jan 14, 2014
64.17
64.76
63.80
64.54
850,985
+0.20(+0.31%)
Jan 13, 2014
64.59
65.30
64.19
64.34
1,453,313
+0.61(+0.96%)
Jan 10, 2014
63.25
63.80
62.85
63.73
863,412
+0.48(+0.76%)
Jan 09, 2014
63.33
63.77
62.83
63.25
719,937
+0.16(+0.25%)
Jan 08, 2014
62.92
63.59
62.45
63.09
681,049
+0.17(+0.27%)
Jan 07, 2014
62.50
63.20
62.36
62.92
914,290
+0.55(+0.88%)
Jan 06, 2014
62.60
62.73
61.71
62.37
1,107,408
+0.08(+0.13%)
Jan 03, 2014
62.84
62.99
62.03
62.29
1,265,815
-0.59(-0.94%)
Jan 02, 2014
63.67
64.10
62.66
62.88
1,545,110
-0.11(-0.17%)
Dec 31, 2013
61.88
62.99
62.99
62.99
643,800
+1.31(+2.12%)
Dec 30, 2013
61.80
62.01
61.55
61.68
486,822
-0.05(-0.08%)
Dec 27, 2013
61.86
62.06
61.48
61.73
316,143
-0.10(-0.16%)
Dec 26, 2013
61.63
61.94
61.62
61.83
323,339
+0.36(+0.59%)
Dec 24, 2013
61.25
61.58
61.10
61.47
194,581
+0.35(+0.57%)
Dec 23, 2013
61.33
61.68
60.72
61.12
523,256
-0.08(-0.13%)
Dec 20, 2013
60.72
61.41
60.65
61.20
1,608,155
+0.63(+1.04%)
Dec 19, 2013
59.97
60.70
59.68
60.57
1,465,737
+0.36(+0.60%)
Dec 18, 2013
58.30
60.30
57.96
60.21
1,642,026
+1.99(+3.42%)
Dec 17, 2013
57.36
58.49
56.96
58.22
1,137,783
+0.89(+1.55%)
Dec 16, 2013
57.05
57.45
56.89
57.33
499,778
+0.57(+1.00%)
Dec 13, 2013
56.76
57.09
56.43
56.76
575,527
+0.27(+0.48%)
Dec 12, 2013
57.48
57.72
56.48
56.49
888,560
-1.15(-2.00%)
Dec 11, 2013
58.58
58.63
57.59
57.64
787,183
-0.95(-1.62%)
Dec 10, 2013
58.33
58.72
58.14
58.59
549,207
+0.21(+0.36%)
Dec 09, 2013
58.51
58.80
58.18
58.38
801,826
-0.10(-0.17%)
Dec 06, 2013
58.61
59.57
58.08
58.48
588,158
+0.94(+1.63%)
Dec 05, 2013
57.90
58.35
57.42
57.54
1,093,340
-0.52(-0.90%)
Dec 04, 2013
58.36
58.94
57.51
58.06
577,331
-0.53(-0.90%)
Dec 03, 2013
59.23
59.47
58.39
58.59
801,379
-0.88(-1.48%)
Dec 02, 2013
59.70
60.00
59.01
59.47
723,349
-0.30(-0.50%)
Nov 29, 2013
60.00
60.28
59.70
59.77
384,710
-0.07(-0.12%)
Nov 27, 2013
60.32
60.64
59.71
59.84
1,050,815
-0.29(-0.48%)
Nov 26, 2013
59.31
60.39
59.31
60.13
831,312
+0.82(+1.38%)
Nov 25, 2013
60.13
60.26
58.86
59.31
1,404,504
-0.78(-1.30%)
Nov 22, 2013
60.19
60.38
59.90
60.09
851,640
+0.02(+0.03%)
Nov 21, 2013
60.39
60.69
59.80
60.07
879,183
-0.08(-0.13%)
Nov 20, 2013
60.30
60.71
59.84
60.15
1,846,328
+0.12(+0.20%)
Nov 19, 2013
61.50
61.76
59.21
60.03
2,871,330
-3.72(-5.84%)
Nov 18, 2013
63.92
64.27
63.58
63.75
1,094,043
-0.01(-0.02%)
Nov 15, 2013
63.45
64.12
63.25
63.76
861,661
+0.31(+0.49%)
Nov 14, 2013
63.37
63.75
62.68
63.45
601,179
+0.16(+0.25%)
Nov 13, 2013
61.89
63.30
61.84
63.29
779,882
+1.19(+1.92%)
Nov 12, 2013
62.00
62.16
61.46
62.10
531,845
+0.05(+0.08%)
Nov 11, 2013
61.99
62.16
61.75
62.05
348,245
+0.06(+0.10%)
Nov 08, 2013
61.03
62.02
60.87
61.99
462,203
+0.79(+1.29%)
Nov 07, 2013
62.19
62.26
61.13
61.20
604,196
-0.80(-1.29%)
Nov 06, 2013
61.79
62.02
61.23
62.00
517,546
+0.42(+0.68%)
Nov 05, 2013
61.12
61.79
60.54
61.58
974,768
+0.03(+0.05%)
Nov 04, 2013
61.06
61.61
60.62
61.55
684,792
+0.62(+1.02%)
Nov 01, 2013
60.79
61.21
60.01
60.93
656,501
+0.11(+0.18%)
Oct 31, 2013
60.50
61.14
60.12
60.82
660,153
+0.19(+0.31%)
Oct 30, 2013
61.18
61.18
60.35
60.63
310,698
-0.52(-0.85%)
Oct 29, 2013
61.00
61.20
60.59
61.15
465,150
+0.17(+0.28%)
Oct 28, 2013
60.58
60.98
60.16
60.98
655,099
+0.42(+0.69%)
Oct 25, 2013
60.61
60.83
59.67
60.56
557,962
-0.14(-0.23%)
Oct 24, 2013
60.34
60.74
60.00
60.70
441,260
+0.46(+0.76%)
Oct 23, 2013
60.30
60.42
59.47
60.24
534,923
-0.34(-0.56%)
Oct 22, 2013
60.42
60.81
60.20
60.58
866,503
+0.61(+1.02%)
Oct 21, 2013
59.61
59.99
59.38
59.97
526,184
+0.35(+0.59%)
Oct 18, 2013
60.21
60.35
59.45
59.62
1,132,856
-0.35(-0.58%)
Oct 17, 2013
58.56
60.00
58.51
59.97
848,849
+1.14(+1.94%)
Oct 16, 2013
57.99
58.88
57.62
58.83
978,217
+1.20(+2.08%)
Oct 15, 2013
58.25
58.30
57.33
57.63
484,081
-0.72(-1.23%)
Oct 14, 2013
57.74
58.44
57.62
58.35
376,219
+0.20(+0.34%)
Oct 11, 2013
57.29
58.29
57.28
58.15
485,531
+0.79(+1.38%)
Oct 10, 2013
56.77
57.37
56.71
57.36
550,186
+1.24(+2.21%)
Oct 09, 2013
56.35
56.57
55.80
56.12
687,337
-0.16(-0.28%)
Oct 08, 2013
57.18
57.44
55.98
56.28
744,857
-0.98(-1.71%)
Oct 07, 2013
57.04
57.54
56.63
57.26
665,653
-0.28(-0.49%)
Oct 04, 2013
57.36
57.69
57.15
57.54
557,584
+0.22(+0.38%)
Oct 03, 2013
58.51
58.78
56.87
57.32
711,079
-1.30(-2.22%)
Oct 02, 2013
58.28
58.84
57.94
58.62
750,641
+0.01(+0.02%)
Oct 01, 2013
58.20
59.26
58.03
58.61
886,435
+0.43(+0.74%)
Sep 30, 2013
57.32
58.20
57.26
58.18
1,077,593
+0.39(+0.67%)
Sep 27, 2013
57.83
58.14
57.62
57.79
482,694
-0.47(-0.81%)
Sep 26, 2013
58.45
58.68
57.88
58.26
469,844
-0.02(-0.03%)
Sep 25, 2013
58.16
58.53
57.72
58.28
598,680
+0.06(+0.10%)
Sep 24, 2013
58.17
58.75
58.01
58.22
648,009
-0.05(-0.09%)
Sep 23, 2013
58.76
58.97
58.11
58.27
576,346
-0.79(-1.34%)
Sep 20, 2013
59.69
59.85
58.65
59.06
1,250,982
-0.67(-1.12%)
Sep 19, 2013
59.92
60.05
59.51
59.73
860,822
+0.05(+0.08%)
Sep 18, 2013
58.79
59.86
58.71
59.68
1,117,733
+0.82(+1.39%)
Sep 17, 2013
58.52
58.98
58.31
58.86
751,494
+0.29(+0.50%)
Sep 16, 2013
58.93
58.89
58.43
58.57
992,897
+0.67(+1.16%)
Sep 13, 2013
58.24
58.39
57.77
57.90
861,163
-0.16(-0.28%)
Sep 12, 2013
57.63
58.46
57.44
58.06
1,049,481
+0.45(+0.78%)
Sep 11, 2013
58.11
58.40
57.17
57.61
2,061,479
-0.90(-1.54%)
Sep 10, 2013
58.87
58.87
58.42
58.51
1,371,978
+0.08(+0.14%)
Sep 09, 2013
59.01
60.47
58.25
58.43
1,181,975
+0.35(+0.60%)
Sep 06, 2013
59.21
59.55
58.00
58.08
1,212,212
-0.94(-1.59%)
Sep 05, 2013
59.09
59.51
58.98
59.02
746,809
-0.22(-0.37%)
Sep 04, 2013
58.54
59.44
58.33
59.24
740,765
+0.67(+1.14%)
Sep 03, 2013
59.33
59.34
58.13
58.57
1,075,521
+0.29(+0.50%)
Aug 30, 2013
58.13
58.65
57.73
58.28
758,307
+0.20(+0.34%)
Aug 29, 2013
58.52
58.93
57.98
58.08
618,118
-0.53(-0.90%)
Aug 28, 2013
58.38
58.83
58.15
58.61
673,354
+0.36(+0.62%)
Aug 27, 2013
59.14
59.40
58.15
58.25
708,007
-1.60(-2.67%)
Aug 26, 2013
59.93
60.30
59.69
59.85
494,925
-0.02(-0.03%)
Aug 23, 2013
60.44
60.44
59.47
59.87
804,772
-0.48(-0.80%)
Aug 22, 2013
60.07
60.77
59.93
60.35
832,516
+0.53(+0.89%)
Aug 21, 2013
60.07
60.48
59.79
59.82
737,615
-0.32(-0.53%)
Aug 20, 2013
60.03
60.64
59.44
60.14
836,416
+0.17(+0.28%)
Aug 19, 2013
61.27
61.71
59.89
59.97
1,167,471
-1.45(-2.36%)
Aug 16, 2013
60.98
61.65
60.85
61.42
668,453
+0.34(+0.56%)
Aug 15, 2013
60.76
61.29
60.47
61.08
802,478
-0.18(-0.29%)
Aug 14, 2013
60.89
61.38
60.63
61.26
308,708
+0.28(+0.46%)
Aug 13, 2013
60.97
61.23
60.27
60.98
295,674
+0.03(+0.05%)
Aug 12, 2013
60.52
61.08
60.34
60.95
409,831
+0.07(+0.11%)
Aug 09, 2013
60.65
61.05
60.21
60.88
503,207
+0.23(+0.38%)
Aug 08, 2013
59.72
60.74
59.72
60.65
695,491
+1.24(+2.09%)
Aug 07, 2013
59.45
59.77
59.04
59.41
790,857
-0.08(-0.13%)
Aug 06, 2013
61.00
61.06
59.39
59.49
1,493,007
-1.74(-2.84%)
Aug 05, 2013
61.59
61.98
61.00
61.23
1,285,580
-1.10(-1.76%)
Aug 02, 2013
61.33
62.33
61.10
62.33
1,278,008
+0.84(+1.37%)
Aug 01, 2013
60.05
61.54
60.01
61.49
1,128,872
+2.29(+3.87%)
Jul 31, 2013
57.29
60.12
56.25
59.20
1,027,597
+1.31(+2.26%)
Jul 30, 2013
57.61
59.41
57.00
57.89
1,195,317
-0.30(-0.52%)
Jul 29, 2013
58.71
59.14
58.15
58.19
1,306,432
-0.80(-1.36%)
Jul 26, 2013
59.69
60.84
58.78
58.99
1,198,287
-1.09(-1.81%)
Jul 25, 2013
59.08
60.14
59.08
60.08
867,697
+0.69(+1.16%)
Jul 24, 2013
59.57
59.64
59.25
59.39
532,052
-0.09(-0.15%)
Jul 23, 2013
59.65
59.65
59.10
59.48
458,549
-0.02(-0.03%)
Jul 22, 2013
59.65
59.80
59.33
59.50
562,273
-0.02(-0.03%)
Jul 19, 2013
59.25
59.55
58.98
59.52
661,739
+0.33(+0.56%)
Jul 18, 2013
57.98
59.37
57.91
59.19
429,194
+1.23(+2.13%)
Jul 17, 2013
57.90
58.34
57.49
57.95
225,653
+0.45(+0.79%)
Jul 16, 2013
58.01
58.33
57.32
57.50
831,749
-0.35(-0.61%)
Jul 15, 2013
58.11
58.44
57.64
57.85
579,031
+0.09(+0.16%)
Jul 12, 2013
57.09
57.78
57.09
57.76
630,913
+0.74(+1.30%)
Jul 11, 2013
56.89
57.25
56.72
57.02
534,571
+0.97(+1.73%)
Jul 10, 2013
55.98
56.18
55.25
56.05
505,655
+0.07(+0.13%)
Jul 09, 2013
55.39
56.59
54.92
55.98
625,657
+1.06(+1.93%)
Jul 08, 2013
55.66
55.85
54.77
54.92
692,679
-0.44(-0.79%)
Jul 05, 2013
55.11
55.44
54.21
55.36
356,286
+0.80(+1.47%)
Jul 03, 2013
53.99
55.02
53.99
54.56
292,258
-0.06(-0.11%)
Jul 02, 2013
55.29
55.80
54.27
54.62
603,232
-0.80(-1.44%)
Jul 01, 2013
55.48
56.00
55.27
55.42
524,628
+0.29(+0.53%)
Jun 28, 2013
55.57
55.64
55.05
55.13
588,631
-0.57(-1.02%)
Jun 27, 2013
55.37
55.79
55.14
55.70
784,546
+0.82(+1.49%)
Jun 26, 2013
55.88
56.07
54.58
54.88
957,925
-0.52(-0.94%)
Jun 25, 2013
55.52
55.65
54.91
55.40
707,682
+0.64(+1.17%)
Jun 24, 2013
55.27
55.35
54.64
54.76
916,884
-1.10(-1.97%)
Jun 21, 2013
55.97
56.44
55.41
55.86
1,268,887
+0.33(+0.59%)
Jun 20, 2013
55.58
56.19
55.29
55.53
911,116
-1.18(-2.08%)
Jun 19, 2013
57.68
57.82
56.71
56.71
699,136
-1.07(-1.85%)
Jun 18, 2013
56.87
57.97
56.84
57.78
542,186
+0.96(+1.69%)
Jun 17, 2013
56.43
57.14
56.02
56.82
732,343
+0.99(+1.77%)
Jun 14, 2013
55.54
56.33
55.35
55.83
660,091
+0.30(+0.54%)
Jun 13, 2013
55.00
55.70
54.62
55.53
1,015,074
+0.49(+0.89%)
Jun 12, 2013
56.50
56.74
55.02
55.04
1,251,493
-1.02(-1.82%)
Jun 11, 2013
55.73
56.53
55.60
56.06
696,098
-0.95(-1.67%)
Jun 10, 2013
57.06
57.06
56.46
57.01
711,779
+0.08(+0.14%)
Jun 07, 2013
56.41
57.15
56.25
56.93
754,354
+1.01(+1.81%)
Jun 06, 2013
55.70
56.15
55.45
55.92
1,362,138
+0.18(+0.32%)
Jun 05, 2013
56.64
56.73
55.48
55.74
1,364,656
-1.16(-2.04%)
Jun 04, 2013
57.37
57.75
56.52
56.90
740,757
-0.50(-0.87%)
Jun 03, 2013
57.16
57.57
56.00
57.40
1,322,820
+0.39(+0.68%)
May 31, 2013
56.74
57.81
56.35
57.01
977,387
-0.15(-0.26%)
May 30, 2013
56.25
57.35
55.92
57.16
852,425
+1.10(+1.96%)
May 29, 2013
56.04
56.59
55.58
56.06
959,549
-0.38(-0.67%)
May 28, 2013
55.83
56.52
55.59
56.44
850,927
+1.45(+2.64%)
May 24, 2013
54.62
55.09
54.35
54.99
675,213
-0.01(-0.02%)
May 23, 2013
53.81
55.27
53.48
55.00
1,038,975
+0.43(+0.79%)
May 22, 2013
55.02
55.70
54.38
54.57
859,130
-0.48(-0.87%)
May 21, 2013
54.95
55.36
54.47
55.05
643,444
+0.05(+0.09%)
May 20, 2013
53.96
55.52
53.96
55.00
982,102
+0.91(+1.68%)
May 17, 2013
52.88
54.16
52.77
54.09
756,776
+1.33(+2.52%)
May 16, 2013
52.06
52.88
51.92
52.76
1,121,895
+0.40(+0.76%)
May 15, 2013
51.09
52.51
51.09
52.36
899,384
+2.16(+4.30%)
May 13, 2013
50.90
50.95
49.99
50.20
698,957
-0.80(-1.57%)
May 10, 2013
50.55
51.00
50.35
51.00
757,388
+0.47(+0.93%)
May 09, 2013
51.28
51.58
50.38
50.53
1,162,929
-0.92(-1.79%)
May 08, 2013
51.00
51.73
51.00
51.45
552,142
+0.35(+0.68%)
May 07, 2013
50.94
51.33
50.53
51.10
577,299
+0.20(+0.39%)
May 06, 2013
50.58
51.15
50.40
50.90
814,326
+0.27(+0.53%)
May 03, 2013
50.51
51.61
49.85
50.63
1,048,888
+0.78(+1.56%)
May 02, 2013
49.28
49.97
49.01
49.85
992,891
+0.83(+1.69%)
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
.