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
YY Inc ADR
(NQ:
YY
)
35.26
-0.35 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2015
62.31
62.96
61.59
62.42
1,218,202
-0.19(-0.30%)
Jan 29, 2015
61.93
62.72
59.70
62.61
1,231,036
-0.17(-0.28%)
Jan 28, 2015
62.57
62.85
61.84
62.78
723,456
+0.49(+0.79%)
Jan 27, 2015
61.61
62.59
60.83
62.29
856,155
-0.58(-0.92%)
Jan 26, 2015
62.94
63.34
60.83
62.87
1,020,617
-0.01(-0.01%)
Jan 23, 2015
61.56
63.26
61.35
62.88
1,092,426
+1.32(+2.14%)
Jan 22, 2015
61.12
61.96
60.50
61.56
1,238,146
+0.82(+1.34%)
Jan 21, 2015
58.80
61.07
58.10
60.75
1,103,426
+1.77(+3.00%)
Jan 20, 2015
57.71
59.13
56.80
58.98
1,084,125
+1.04(+1.80%)
Jan 16, 2015
56.70
59.37
56.50
57.94
915,933
+0.92(+1.61%)
Jan 15, 2015
57.88
58.65
56.87
57.02
839,175
-0.77(-1.34%)
Jan 14, 2015
57.24
58.48
56.37
57.79
1,350,297
-0.75(-1.27%)
Jan 13, 2015
58.54
59.37
57.40
58.54
1,109,755
+0.25(+0.43%)
Jan 12, 2015
57.86
58.88
57.29
58.28
1,174,584
-0.09(-0.15%)
Jan 09, 2015
61.05
61.40
57.97
58.37
1,755,208
-2.66(-4.36%)
Jan 08, 2015
59.01
61.30
58.37
61.03
1,743,181
+2.31(+3.93%)
Jan 07, 2015
59.45
59.82
57.63
58.73
1,966,100
-0.33(-0.56%)
Jan 06, 2015
58.18
59.88
56.58
59.06
1,949,286
+0.75(+1.28%)
Jan 05, 2015
56.80
59.11
56.09
58.31
1,312,265
+1.35(+2.38%)
Jan 02, 2015
54.61
57.07
54.19
56.96
1,133,304
+2.90(+5.36%)
Dec 31, 2014
54.82
54.06
54.06
54.06
1,410,062
-0.65(-1.19%)
Dec 30, 2014
54.87
55.43
53.51
54.71
1,022,077
-0.22(-0.39%)
Dec 29, 2014
56.63
56.91
54.57
54.93
1,468,764
-1.73(-3.06%)
Dec 26, 2014
56.81
57.44
55.67
56.66
876,821
+0.06(+0.11%)
Dec 24, 2014
55.60
56.60
56.60
56.60
279,982
+0.66(+1.18%)
Dec 23, 2014
57.23
57.23
55.78
55.94
611,347
-0.40(-0.71%)
Dec 22, 2014
57.23
58.21
55.86
56.34
784,173
-0.40(-0.70%)
Dec 19, 2014
56.96
59.48
56.15
56.74
2,471,873
+0.74(+1.32%)
Dec 18, 2014
55.34
58.09
55.28
56.00
1,598,723
+1.73(+3.20%)
Dec 17, 2014
53.34
54.38
52.21
54.27
1,304,314
+1.55(+2.94%)
Dec 16, 2014
53.87
53.87
52.21
52.72
1,638,649
-1.40(-2.60%)
Dec 15, 2014
55.50
56.28
53.85
54.12
1,683,612
-1.68(-3.01%)
Dec 12, 2014
55.73
56.85
55.07
55.80
728,450
-0.05(-0.09%)
Dec 11, 2014
54.88
58.39
54.87
55.86
1,315,757
+0.79(+1.43%)
Dec 10, 2014
55.54
56.71
54.49
55.07
1,429,730
-0.66(-1.18%)
Dec 09, 2014
53.58
55.81
52.19
55.73
2,580,900
+0.98(+1.79%)
Dec 08, 2014
58.21
58.28
53.77
54.75
2,553,926
-3.47(-5.96%)
Dec 05, 2014
58.12
59.68
56.37
58.21
2,721,482
+0.69(+1.21%)
Dec 04, 2014
61.22
61.48
57.23
57.52
3,135,722
-3.50(-5.74%)
Dec 03, 2014
62.33
63.11
60.24
61.02
1,894,530
-1.51(-2.41%)
Dec 02, 2014
63.22
63.91
61.76
62.53
1,139,911
+0.12(+0.19%)
Dec 01, 2014
66.13
66.20
62.13
62.41
2,051,092
-3.88(-5.86%)
Nov 28, 2014
68.84
69.16
65.66
66.30
1,176,872
-3.08(-4.44%)
Nov 26, 2014
67.84
69.38
69.38
69.38
1,828,537
+1.44(+2.12%)
Nov 25, 2014
67.43
68.26
66.65
67.94
1,352,180
+0.84(+1.25%)
Nov 24, 2014
64.74
67.13
64.48
67.09
1,746,574
+2.58(+4.01%)
Nov 21, 2014
66.00
66.62
64.15
64.51
1,364,997
-0.19(-0.29%)
Nov 20, 2014
63.36
65.04
62.52
64.70
1,550,574
+0.55(+0.87%)
Nov 19, 2014
63.70
64.55
63.19
64.15
1,264,935
+0.18(+0.28%)
Nov 18, 2014
66.04
66.30
63.70
63.96
1,696,473
-1.88(-2.86%)
Nov 17, 2014
66.17
66.99
65.14
65.85
1,326,586
-0.67(-1.00%)
Nov 14, 2014
63.91
66.72
63.13
66.51
2,974,116
+4.36(+7.02%)
Nov 13, 2014
68.87
69.22
62.00
62.15
4,907,940
-6.82(-9.88%)
Nov 12, 2014
67.90
71.01
66.82
68.97
4,869,694
-0.22(-0.31%)
Nov 11, 2014
72.51
72.78
68.17
69.18
3,056,352
-2.30(-3.21%)
Nov 10, 2014
70.13
72.42
69.20
71.48
2,159,130
+2.54(+3.69%)
Nov 07, 2014
70.82
70.82
68.24
68.94
1,317,926
-1.01(-1.45%)
Nov 06, 2014
71.11
71.53
69.01
69.96
1,536,925
-0.41(-0.58%)
Nov 05, 2014
73.28
74.58
69.65
70.36
2,092,868
-2.06(-2.84%)
Nov 04, 2014
70.80
72.60
70.47
72.42
1,546,010
+1.54(+2.18%)
Nov 03, 2014
72.17
72.54
70.30
70.88
1,750,492
-0.98(-1.36%)
Oct 31, 2014
69.64
72.84
69.14
71.86
2,418,914
+3.30(+4.82%)
Oct 30, 2014
66.51
68.86
66.51
68.55
1,472,281
+1.85(+2.77%)
Oct 29, 2014
68.59
69.05
66.46
66.70
1,572,060
-2.12(-3.07%)
Oct 28, 2014
68.94
70.22
68.60
68.82
1,876,662
+0.78(+1.15%)
Oct 27, 2014
71.70
71.06
67.48
68.04
1,811,361
-3.02(-4.25%)
Oct 24, 2014
67.88
71.61
67.81
71.06
1,720,964
+2.77(+4.05%)
Oct 23, 2014
66.60
68.73
65.92
68.29
1,244,517
+2.82(+4.30%)
Oct 22, 2014
67.99
68.01
65.35
65.47
880,022
-2.45(-3.61%)
Oct 21, 2014
66.99
68.85
65.91
67.93
1,392,570
+1.73(+2.61%)
Oct 20, 2014
65.52
66.41
65.06
66.20
1,045,226
+0.74(+1.13%)
Oct 17, 2014
67.27
69.52
65.33
65.46
1,782,845
-0.76(-1.15%)
Oct 16, 2014
60.36
66.69
60.20
66.23
2,470,421
+3.44(+5.48%)
Oct 15, 2014
58.97
63.34
58.19
62.78
1,676,853
+2.54(+4.22%)
Oct 14, 2014
60.77
61.77
59.18
60.24
2,483,604
+0.05(+0.09%)
Oct 13, 2014
63.31
65.04
59.90
60.19
2,277,048
-3.18(-5.02%)
Oct 10, 2014
65.27
66.77
63.31
63.37
1,550,008
-3.08(-4.63%)
Oct 09, 2014
67.52
68.60
65.82
66.45
1,294,365
-1.02(-1.52%)
Oct 08, 2014
65.14
67.59
63.62
67.48
1,366,506
+2.38(+3.66%)
Oct 07, 2014
65.37
67.54
65.05
65.09
784,690
-1.36(-2.05%)
Oct 06, 2014
67.90
68.88
66.15
66.45
1,112,717
-0.39(-0.58%)
Oct 03, 2014
64.24
68.82
64.24
66.84
2,163,014
+3.18(+5.00%)
Oct 02, 2014
63.06
64.61
61.61
63.66
2,408,771
+0.55(+0.88%)
Oct 01, 2014
64.95
65.23
62.35
63.11
1,594,039
-1.84(-2.83%)
Sep 30, 2014
68.07
68.46
64.88
64.94
1,432,121
-2.54(-3.77%)
Sep 29, 2014
66.13
68.17
65.63
67.49
855,261
-0.10(-0.15%)
Sep 26, 2014
67.90
68.38
67.30
67.59
779,984
+0.61(+0.91%)
Sep 25, 2014
69.38
69.56
66.49
66.98
1,549,162
-2.03(-2.94%)
Sep 24, 2014
68.50
70.28
68.00
69.01
2,008,368
+1.08(+1.60%)
Sep 23, 2014
65.78
68.92
65.47
67.93
1,946,700
+2.07(+3.15%)
Sep 22, 2014
67.67
68.55
64.69
65.85
2,233,573
-1.69(-2.50%)
Sep 19, 2014
68.73
69.68
65.98
67.55
2,713,278
-0.55(-0.81%)
Sep 18, 2014
70.78
71.01
67.36
68.10
3,194,328
-2.10(-2.99%)
Sep 17, 2014
72.84
73.27
70.10
70.20
2,039,110
-1.94(-2.69%)
Sep 16, 2014
69.98
73.63
69.36
72.14
3,885,565
+2.12(+3.03%)
Sep 15, 2014
76.37
77.18
69.12
70.02
3,543,106
-6.79(-8.84%)
Sep 12, 2014
78.14
79.05
76.68
76.81
1,462,225
-1.23(-1.58%)
Sep 11, 2014
78.52
79.96
77.02
78.04
1,482,674
-0.90(-1.14%)
Sep 10, 2014
80.09
81.38
77.32
78.94
2,338,813
-1.71(-2.12%)
Sep 09, 2014
83.14
83.59
80.22
80.65
2,190,830
-2.51(-3.01%)
Sep 08, 2014
79.94
83.54
79.78
83.16
2,620,101
+3.88(+4.89%)
Sep 05, 2014
80.10
81.53
78.64
79.28
1,770,429
-0.61(-0.76%)
Sep 04, 2014
77.22
81.41
76.97
79.89
3,820,888
+2.92(+3.80%)
Sep 03, 2014
76.77
78.25
76.23
76.96
1,712,058
+0.72(+0.94%)
Sep 02, 2014
73.87
76.31
73.81
76.24
1,202,430
+2.63(+3.57%)
Aug 29, 2014
73.48
73.62
73.62
73.62
1,074,036
+0.08(+0.11%)
Aug 28, 2014
75.29
75.29
73.45
73.54
1,284,660
-2.03(-2.69%)
Aug 27, 2014
78.05
78.78
75.10
75.57
1,617,215
-2.46(-3.16%)
Aug 26, 2014
77.18
78.81
76.43
78.03
1,480,056
+1.35(+1.76%)
Aug 25, 2014
76.32
77.87
76.05
76.68
1,530,436
+0.79(+1.04%)
Aug 22, 2014
74.21
76.24
72.95
75.89
1,079,708
+1.53(+2.05%)
Aug 21, 2014
74.73
75.29
73.49
74.36
1,012,491
-0.49(-0.65%)
Aug 20, 2014
74.83
76.55
73.37
74.85
1,205,496
-0.27(-0.36%)
Aug 19, 2014
77.18
78.78
73.91
75.12
2,207,636
-1.75(-2.28%)
Aug 18, 2014
76.31
77.03
75.23
76.87
1,414,467
+1.08(+1.42%)
Aug 15, 2014
76.31
76.74
75.02
75.79
1,459,437
-0.01(-0.01%)
Aug 14, 2014
77.05
77.28
75.05
75.80
1,540,951
-1.48(-1.92%)
Aug 13, 2014
78.38
78.47
76.53
77.28
1,505,048
-0.42(-0.54%)
Aug 12, 2014
77.09
77.95
75.07
77.70
1,601,777
+0.50(+0.65%)
Aug 11, 2014
75.70
77.61
74.73
77.20
1,451,967
+2.66(+3.57%)
Aug 08, 2014
73.71
76.49
73.51
74.54
2,410,792
+0.13(+0.17%)
Aug 07, 2014
70.48
74.58
68.35
74.41
5,183,012
+2.64(+3.69%)
Aug 06, 2014
68.01
72.40
67.63
71.76
3,204,808
+2.96(+4.30%)
Aug 05, 2014
70.13
71.54
67.73
68.80
2,184,046
-1.40(-2.00%)
Aug 04, 2014
66.83
70.64
66.70
70.21
2,157,405
+3.69(+5.55%)
Aug 01, 2014
65.60
67.64
64.35
66.51
1,587,217
-0.54(-0.80%)
Jul 31, 2014
67.62
68.72
65.49
67.05
1,831,407
-1.93(-2.79%)
Jul 30, 2014
68.82
69.55
68.19
68.98
1,144,440
+0.51(+0.75%)
Jul 29, 2014
68.92
69.12
67.40
68.47
1,478,887
-0.10(-0.15%)
Jul 28, 2014
68.33
70.97
67.55
68.57
2,099,312
-0.16(-0.23%)
Jul 25, 2014
64.63
69.28
64.43
68.73
2,623,037
+4.42(+6.88%)
Jul 24, 2014
64.85
65.04
63.32
64.30
1,009,578
+0.11(+0.18%)
Jul 23, 2014
66.64
66.76
64.17
64.19
1,244,153
-1.81(-2.75%)
Jul 22, 2014
64.62
66.56
64.53
66.00
1,315,770
+1.85(+2.88%)
Jul 21, 2014
62.51
64.39
61.69
64.16
1,015,301
+1.37(+2.18%)
Jul 18, 2014
62.33
63.16
61.36
62.78
1,090,616
+0.54(+0.86%)
Jul 17, 2014
62.93
64.48
61.73
62.25
1,027,025
-1.54(-2.42%)
Jul 16, 2014
63.98
65.00
62.89
63.79
1,396,608
+0.45(+0.71%)
Jul 15, 2014
63.28
64.61
62.36
63.34
1,335,989
+0.61(+0.97%)
Jul 14, 2014
62.61
64.79
62.44
62.73
1,367,520
+0.67(+1.08%)
Jul 11, 2014
61.07
63.02
61.01
62.07
708,300
+0.90(+1.47%)
Jul 10, 2014
59.48
62.14
58.54
61.16
1,433,879
-1.13(-1.81%)
Jul 09, 2014
61.96
63.11
61.33
62.29
1,230,391
+0.68(+1.10%)
Jul 08, 2014
64.37
65.03
61.01
61.61
2,185,191
-3.51(-5.39%)
Jul 07, 2014
65.63
66.47
64.74
65.13
1,020,673
-0.68(-1.03%)
Jul 03, 2014
66.40
65.80
65.80
65.80
1,140,918
-0.62(-0.94%)
Jul 02, 2014
67.13
68.27
65.75
66.43
1,391,322
-0.70(-1.05%)
Jul 01, 2014
66.34
67.63
65.08
67.13
1,538,185
+1.66(+2.53%)
Jun 30, 2014
64.65
67.16
64.65
65.47
1,519,253
+0.74(+1.14%)
Jun 27, 2014
64.21
65.50
64.03
64.74
720,469
+0.14(+0.21%)
Jun 26, 2014
64.43
66.31
63.92
64.60
1,518,313
+0.40(+0.62%)
Jun 25, 2014
62.96
64.38
61.62
64.20
1,301,340
+1.35(+2.15%)
Jun 24, 2014
62.64
64.61
62.26
62.85
1,535,720
+0.12(+0.19%)
Jun 23, 2014
61.56
63.18
60.89
62.72
1,079,333
+1.05(+1.70%)
Jun 20, 2014
61.41
62.26
60.53
61.67
1,696,884
+0.18(+0.30%)
Jun 19, 2014
63.80
64.14
60.57
61.49
2,340,091
-2.15(-3.38%)
Jun 18, 2014
65.88
65.91
62.16
63.64
3,326,258
-1.54(-2.37%)
Jun 17, 2014
61.14
66.34
60.89
65.19
4,500,183
+4.42(+7.28%)
Jun 16, 2014
60.10
61.17
58.89
60.76
1,824,637
+0.27(+0.44%)
Jun 13, 2014
60.41
61.10
59.06
60.50
1,424,293
+0.21(+0.35%)
Jun 12, 2014
59.11
62.16
58.53
60.29
2,967,279
+1.56(+2.66%)
Jun 11, 2014
57.44
59.29
56.12
58.73
2,554,693
+1.53(+2.67%)
Jun 10, 2014
58.34
59.40
56.65
57.20
2,412,651
+0.65(+1.14%)
Jun 06, 2014
56.73
57.23
55.70
56.55
1,003,037
-0.17(-0.30%)
Jun 05, 2014
56.58
57.23
55.50
56.72
1,486,783
+0.70(+1.25%)
Jun 04, 2014
54.47
56.54
54.03
56.02
1,829,770
+1.01(+1.83%)
Jun 03, 2014
54.63
56.28
53.95
55.01
1,474,306
-0.17(-0.31%)
Jun 02, 2014
57.05
57.28
54.43
55.19
1,700,912
-1.27(-2.26%)
May 30, 2014
56.97
57.97
55.55
56.46
3,178,511
-0.03(-0.06%)
May 29, 2014
55.50
57.70
55.15
56.50
2,487,553
+1.27(+2.29%)
May 28, 2014
53.63
55.93
53.12
55.23
3,869,067
+1.80(+3.36%)
May 27, 2014
54.11
56.32
52.27
53.44
3,928,697
-1.52(-2.76%)
May 23, 2014
54.57
54.95
54.95
54.95
2,601,258
+1.31(+2.44%)
May 22, 2014
48.67
53.71
48.67
53.64
4,209,129
+5.08(+10.46%)
May 21, 2014
48.98
49.57
48.21
48.56
2,144,658
+0.04(+0.09%)
May 20, 2014
49.07
50.21
47.61
48.52
2,567,618
-0.42(-0.87%)
May 19, 2014
46.12
49.08
45.96
48.94
1,926,854
+2.13(+4.56%)
May 16, 2014
46.73
47.52
45.96
46.81
1,724,886
-0.62(-1.30%)
May 15, 2014
48.21
48.35
45.55
47.43
3,239,019
-0.64(-1.34%)
May 14, 2014
47.12
49.81
47.12
48.07
3,236,951
+0.73(+1.54%)
May 13, 2014
49.31
50.05
47.00
47.34
2,707,901
-1.80(-3.67%)
May 12, 2014
47.05
50.10
46.66
49.14
3,605,063
+3.31(+7.23%)
May 09, 2014
45.01
47.55
44.68
45.83
3,362,276
+0.69(+1.54%)
May 08, 2014
45.82
48.04
44.30
45.14
4,829,050
-1.11(-2.40%)
May 07, 2014
50.13
50.13
44.87
46.25
6,583,798
-2.99(-6.08%)
May 06, 2014
51.30
52.68
48.66
49.24
7,018,376
-4.49(-8.36%)
May 05, 2014
51.25
55.20
51.23
53.73
5,389,592
+1.16(+2.21%)
May 02, 2014
52.50
53.77
51.38
52.57
2,413,703
+0.35(+0.66%)
May 01, 2014
50.73
54.16
50.50
52.22
3,096,409
+2.48(+4.99%)
Apr 30, 2014
50.56
51.21
47.75
49.74
3,878,384
-2.10(-4.05%)
Apr 29, 2014
51.39
52.03
47.91
51.84
4,726,525
+1.22(+2.42%)
Apr 28, 2014
55.23
55.23
49.04
50.62
4,632,853
-4.20(-7.66%)
Apr 25, 2014
54.27
56.87
54.27
54.82
1,678,573
-1.38(-2.45%)
Apr 24, 2014
57.53
58.28
53.17
56.19
4,644,137
-3.27(-5.50%)
Apr 23, 2014
61.34
61.66
58.76
59.46
2,146,626
-2.53(-4.08%)
Apr 22, 2014
59.99
62.44
59.66
62.00
3,347,955
+2.26(+3.79%)
Apr 21, 2014
58.38
59.82
56.65
59.73
1,838,621
+1.50(+2.58%)
Apr 17, 2014
56.24
58.23
58.23
58.23
2,760,161
+1.89(+3.36%)
Apr 16, 2014
57.21
58.41
54.56
56.34
3,116,524
+1.15(+2.09%)
Apr 15, 2014
56.71
57.74
49.89
55.19
5,705,003
-2.57(-4.44%)
Apr 14, 2014
57.85
58.97
55.71
57.76
2,173,035
+1.25(+2.21%)
Apr 11, 2014
56.72
60.43
55.33
56.51
2,995,788
-2.56(-4.33%)
Apr 10, 2014
63.42
63.76
58.21
59.06
2,447,860
-4.73(-7.41%)
Apr 09, 2014
60.98
63.88
58.80
63.79
3,084,367
+3.82(+6.38%)
Apr 08, 2014
56.74
62.33
56.37
59.97
4,372,587
+4.02(+7.18%)
Apr 07, 2014
58.50
60.25
54.42
55.95
4,671,090
-3.58(-6.02%)
Apr 04, 2014
65.57
65.57
58.30
59.53
3,462,093
-4.26(-6.67%)
Apr 03, 2014
68.53
69.37
62.96
63.79
2,852,864
-4.88(-7.11%)
Apr 02, 2014
71.11
71.58
66.94
68.67
2,835,576
-2.30(-3.24%)
Apr 01, 2014
67.03
71.34
66.91
70.97
3,019,590
+4.75(+7.18%)
Mar 31, 2014
65.20
66.43
64.99
66.22
1,348,854
+2.39(+3.75%)
Mar 28, 2014
62.70
65.41
62.44
63.83
1,718,352
+2.25(+3.65%)
Mar 27, 2014
63.35
65.46
60.76
61.58
3,565,611
-2.43(-3.79%)
Mar 26, 2014
68.50
69.32
63.75
64.01
2,295,707
-2.78(-4.17%)
Mar 25, 2014
64.95
68.28
64.22
66.79
2,277,399
+2.32(+3.59%)
Mar 24, 2014
67.64
67.99
62.21
64.48
2,837,629
-2.87(-4.26%)
Mar 21, 2014
68.48
69.80
66.80
67.35
2,484,055
+0.56(+0.83%)
Mar 20, 2014
68.26
68.99
65.73
66.79
2,682,074
-2.32(-3.35%)
Mar 19, 2014
70.49
70.68
68.07
69.11
2,912,393
-2.00(-2.82%)
Mar 18, 2014
69.29
72.91
68.33
71.11
4,006,168
+0.44(+0.63%)
Mar 17, 2014
71.99
72.41
68.55
70.67
1,641,978
+0.07(+0.10%)
Mar 14, 2014
69.71
72.84
68.94
70.60
1,410,070
+0.18(+0.26%)
Mar 13, 2014
74.51
74.56
69.67
70.42
1,835,090
-0.94(-1.31%)
Mar 12, 2014
69.18
73.26
66.90
71.35
2,616,332
+0.75(+1.07%)
Mar 11, 2014
74.41
74.55
69.59
70.60
1,950,965
-2.64(-3.61%)
Mar 10, 2014
73.13
75.43
71.54
73.24
2,494,952
-3.30(-4.32%)
Mar 07, 2014
78.78
78.78
75.46
76.55
2,530,750
-1.24(-1.59%)
Mar 06, 2014
74.56
78.85
73.81
77.79
5,651,944
+4.60(+6.29%)
Mar 05, 2014
73.95
77.33
69.92
73.18
7,798,208
-2.42(-3.20%)
Mar 04, 2014
68.85
75.73
67.86
75.60
5,638,773
+9.79(+14.88%)
Mar 03, 2014
62.99
66.88
62.70
65.81
1,836,640
+0.52(+0.80%)
Feb 28, 2014
65.60
67.55
63.75
65.29
2,372,110
+0.25(+0.39%)
Feb 27, 2014
65.76
66.68
64.18
65.04
1,628,504
+0.15(+0.23%)
Feb 26, 2014
61.83
67.27
61.64
64.89
3,278,103
+3.47(+5.65%)
Feb 25, 2014
60.01
63.05
58.10
61.42
2,940,505
+2.53(+4.30%)
Feb 24, 2014
58.98
59.65
58.21
58.89
990,625
-0.07(-0.12%)
Feb 21, 2014
59.63
60.10
57.67
58.96
1,273,873
-0.58(-0.98%)
Feb 20, 2014
59.48
60.27
58.06
59.54
1,492,280
+0.55(+0.93%)
Feb 19, 2014
60.70
62.29
58.76
59.00
1,784,714
-1.99(-3.26%)
Feb 18, 2014
61.84
61.84
59.41
60.98
2,052,083
+2.76(+4.74%)
Feb 14, 2014
59.79
58.22
58.22
58.22
1,195,923
-1.00(-1.68%)
Feb 13, 2014
56.45
60.05
56.03
59.22
1,969,418
+1.90(+3.31%)
Feb 12, 2014
55.28
57.75
54.64
57.32
1,450,398
+1.60(+2.88%)
Feb 11, 2014
57.45
57.93
54.89
55.72
1,050,301
-0.62(-1.09%)
Feb 10, 2014
56.37
58.30
55.73
56.33
1,809,099
-0.06(-0.11%)
Feb 07, 2014
53.18
56.80
52.49
56.39
2,332,832
+4.47(+8.62%)
Feb 06, 2014
52.03
53.77
51.29
51.92
1,327,869
+0.84(+1.65%)
Feb 05, 2014
51.75
52.32
49.33
51.08
2,512,174
-2.12(-3.99%)
Feb 04, 2014
53.86
55.21
51.74
53.20
2,054,553
-0.96(-1.78%)
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
.