Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.02 21.98 20.66 21.62 8,849,698 +0.85(+4.09%)
Apr 29, 2020 20.63 21.21 20.22 20.77 5,686,688 +0.23(+1.12%)
Apr 28, 2020 21.36 21.36 20.30 20.54 6,441,615 -0.55(-2.61%)
Apr 27, 2020 20.46 21.34 20.30 21.09 6,225,371 +0.65(+3.18%)
Apr 24, 2020 20.52 20.76 20.14 20.44 9,157,900 +0.40(+2.00%)
Apr 23, 2020 21.11 21.11 19.83 20.04 9,547,633 -0.68(-3.28%)
Apr 22, 2020 21.35 21.56 20.57 20.72 7,309,962 -0.31(-1.47%)
Apr 21, 2020 21.50 22.23 20.73 21.03 8,133,739 -0.39(-1.82%)
Apr 20, 2020 20.33 22.14 20.28 21.42 9,156,080 +0.46(+2.19%)
Apr 17, 2020 19.68 20.98 19.45 20.96 9,021,300 +1.65(+8.54%)
Apr 16, 2020 20.10 20.75 19.13 19.31 7,927,333 -0.68(-3.40%)
Apr 15, 2020 19.07 20.05 18.98 19.99 7,113,107 +0.45(+2.30%)
Apr 14, 2020 19.15 19.81 18.83 19.54 5,942,870 +0.56(+2.95%)
Apr 13, 2020 19.40 19.95 18.72 18.98 5,101,426 +0.10(+0.53%)
Apr 09, 2020 19.00 19.65 18.50 18.88 7,212,600 -0.31(-1.62%)
Apr 08, 2020 18.60 19.27 17.85 19.19 5,128,697 +0.81(+4.41%)
Apr 07, 2020 18.45 18.93 17.88 18.38 7,591,162 +0.10(+0.55%)
Apr 06, 2020 17.48 18.68 17.20 18.28 6,755,377 +0.93(+5.36%)
Apr 03, 2020 17.03 17.57 16.72 17.35 9,110,900 +0.65(+3.89%)
Apr 02, 2020 16.90 17.85 15.43 16.70 14,925,109 +0.06(+0.36%)
Apr 01, 2020 16.88 17.56 16.27 16.64 8,997,144 -0.55(-3.20%)
Mar 31, 2020 17.80 17.93 16.72 17.19 9,539,813 -0.32(-1.83%)
Mar 30, 2020 16.01 17.70 16.01 17.51 8,840,539 +1.27(+7.82%)
Mar 27, 2020 16.50 17.11 16.05 16.24 10,358,000 -0.63(-3.73%)
Mar 26, 2020 16.61 17.93 16.11 16.87 8,945,310 +0.41(+2.49%)
Mar 25, 2020 16.49 17.52 15.96 16.46 8,933,420 +0.11(+0.67%)
Mar 24, 2020 14.55 16.51 14.19 16.35 9,493,127 +2.21(+15.63%)
Mar 23, 2020 15.10 15.19 13.16 14.14 9,369,175 -0.78(-5.23%)
Mar 20, 2020 16.75 16.79 14.84 14.92 11,390,300 -1.99(-11.77%)
Mar 19, 2020 18.71 18.83 16.33 16.91 12,732,544 -1.59(-8.59%)
Mar 18, 2020 18.59 19.23 17.50 18.50 15,964,336 -0.59(-3.09%)
Mar 17, 2020 17.50 19.77 17.47 19.09 16,453,395 +1.98(+11.57%)
Mar 16, 2020 17.08 20.53 16.90 17.11 20,300,786 -1.26(-6.86%)
Mar 13, 2020 16.50 18.75 16.23 18.37 20,152,700 +2.33(+14.53%)
Mar 12, 2020 15.94 17.34 15.25 16.04 24,364,396 -0.17(-1.05%)
Mar 11, 2020 16.64 16.99 16.04 16.21 15,850,737 -0.73(-4.31%)
Mar 10, 2020 16.57 17.62 15.75 16.94 22,604,678 +0.05(+0.30%)
Mar 09, 2020 16.06 19.15 16.06 16.89 47,473,360 +0.52(+3.18%)
Mar 06, 2020 14.51 16.66 14.49 16.37 22,588,400 +1.45(+9.72%)
Mar 05, 2020 14.57 14.93 14.53 14.92 10,134,602 -0.02(-0.13%)
Mar 04, 2020 14.98 15.02 14.43 14.94 10,276,293 +0.15(+1.01%)
Mar 03, 2020 14.50 15.05 14.27 14.79 12,636,195 +0.24(+1.65%)
Mar 02, 2020 14.06 14.68 13.68 14.55 11,035,233 +0.62(+4.45%)
Feb 28, 2020 13.10 13.95 13.06 13.93 17,766,100 +0.42(+3.11%)
Feb 27, 2020 14.34 14.35 13.50 13.51 17,235,532 -1.15(-7.84%)
Feb 26, 2020 14.73 14.97 14.45 14.66 9,413,187 +0.06(+0.41%)
Feb 25, 2020 15.12 15.14 14.26 14.60 10,565,771 -0.45(-2.99%)
Feb 24, 2020 14.57 15.17 14.51 15.05 11,811,446 +0.16(+1.07%)
Feb 21, 2020 14.80 15.16 14.42 14.89 10,076,400 -0.46(-3.00%)
Feb 20, 2020 15.54 15.59 15.15 15.35 8,077,865 -0.25(-1.60%)
Feb 19, 2020 15.28 15.66 15.20 15.60 6,604,420 +0.30(+1.96%)
Feb 18, 2020 14.71 15.36 14.62 15.30 6,369,813 +0.50(+3.38%)
Feb 14, 2020 15.08 15.20 14.77 14.80 5,698,300 -0.27(-1.79%)
Feb 13, 2020 14.92 15.16 14.82 15.07 6,466,011 +0.11(+0.74%)
Feb 12, 2020 14.98 15.12 14.69 14.96 5,392,449 +0.20(+1.36%)
Feb 11, 2020 14.82 14.84 14.57 14.76 4,883,323 +0.11(+0.75%)
Feb 10, 2020 14.48 14.66 14.37 14.65 7,625,305 +0.01(+0.07%)
Feb 07, 2020 14.65 14.73 14.46 14.64 5,310,000 -0.13(-0.88%)
Feb 06, 2020 14.94 14.97 14.71 14.77 5,031,459 -0.10(-0.67%)
Feb 05, 2020 14.57 15.02 14.56 14.87 9,762,095 +0.46(+3.19%)
Feb 04, 2020 14.40 14.76 14.32 14.41 8,219,045 +0.25(+1.77%)
Feb 03, 2020 14.07 14.40 14.07 14.16 5,995,141 +0.07(+0.50%)
Jan 31, 2020 14.18 14.29 14.02 14.09 7,985,700 -0.22(-1.54%)
Jan 30, 2020 14.22 14.48 14.15 14.31 6,365,701 -0.01(-0.07%)
Jan 29, 2020 14.75 14.82 14.30 14.32 6,906,786 -0.39(-2.65%)
Jan 28, 2020 14.51 14.78 14.40 14.71 11,903,595 +0.29(+2.01%)
Jan 27, 2020 14.51 14.56 14.07 14.42 10,504,583 -0.22(-1.50%)
Jan 24, 2020 15.15 15.18 14.44 14.64 11,093,600 -0.59(-3.87%)
Jan 23, 2020 15.22 15.47 15.05 15.23 11,115,605 -0.20(-1.30%)
Jan 22, 2020 15.61 15.71 15.36 15.43 8,669,157 -0.09(-0.58%)
Jan 21, 2020 16.65 16.70 15.51 15.52 15,335,036 -1.29(-7.67%)
Jan 17, 2020 17.38 17.38 16.79 16.81 6,091,400 -0.56(-3.22%)
Jan 16, 2020 17.45 17.81 17.33 17.37 5,302,927 +0.03(+0.17%)
Jan 15, 2020 17.32 17.39 17.23 17.34 4,972,120 -0.17(-0.97%)
Jan 14, 2020 17.13 17.52 17.11 17.51 6,112,443 +0.32(+1.86%)
Jan 13, 2020 17.44 17.48 16.95 17.19 7,588,418 -0.30(-1.72%)
Jan 10, 2020 17.27 17.60 17.09 17.49 7,420,900 +0.23(+1.33%)
Jan 09, 2020 16.82 17.27 16.62 17.26 10,587,428 +0.41(+2.43%)
Jan 08, 2020 17.25 17.38 16.70 16.85 10,755,260 -0.67(-3.82%)
Jan 07, 2020 17.26 17.53 17.06 17.52 6,985,246 +0.10(+0.57%)
Jan 06, 2020 17.44 17.48 17.13 17.42 8,388,533 +0.14(+0.81%)
Jan 03, 2020 17.51 17.54 17.14 17.28 6,896,200 +0.05(+0.29%)
Jan 02, 2020 17.52 17.60 16.93 17.23 8,088,337 -0.18(-1.03%)
Dec 31, 2019 17.04 17.46 16.96 17.41 4,829,000 +0.28(+1.63%)
Dec 30, 2019 17.22 17.31 17.05 17.13 5,789,457 -0.09(-0.52%)
Dec 27, 2019 17.44 17.44 17.16 17.22 5,738,300 -0.16(-0.92%)
Dec 26, 2019 17.55 17.58 17.30 17.38 4,786,308 -0.06(-0.34%)
Dec 24, 2019 17.58 17.80 17.36 17.44 4,629,900 -0.15(-0.85%)
Dec 23, 2019 17.28 17.62 17.21 17.59 7,789,853 +0.18(+1.03%)
Dec 20, 2019 17.23 17.41 17.01 17.41 11,945,300 +0.40(+2.35%)
Dec 19, 2019 16.76 17.19 16.74 17.01 6,643,219 +0.16(+0.95%)
Dec 18, 2019 16.66 16.93 16.62 16.85 8,732,619 +0.16(+0.96%)
Dec 17, 2019 16.81 17.00 16.62 16.69 7,110,360 -0.20(-1.18%)
Dec 16, 2019 16.21 16.89 16.20 16.89 10,234,139 +0.79(+4.91%)
Dec 13, 2019 16.23 16.28 15.91 16.10 6,310,300 -0.06(-0.37%)
Dec 12, 2019 16.07 16.29 15.99 16.16 8,242,232 +0.16(+1.00%)
Dec 11, 2019 16.13 16.19 15.99 16.00 6,429,105 -0.19(-1.17%)
Dec 10, 2019 16.06 16.27 15.98 16.19 5,046,976 +0.08(+0.50%)
Dec 09, 2019 15.85 16.34 15.78 16.11 6,540,343 +0.03(+0.19%)
Dec 06, 2019 16.05 16.29 16.00 16.08 7,040,800 +0.12(+0.75%)
Dec 05, 2019 16.19 16.34 15.76 15.96 9,957,012 -0.14(-0.87%)
Dec 04, 2019 15.70 16.13 15.62 16.10 8,734,157 +0.39(+2.48%)
Dec 03, 2019 16.00 16.00 15.61 15.71 13,797,906 -0.29(-1.81%)
Dec 02, 2019 16.01 16.09 15.72 16.00 11,661,385 +0.06(+0.38%)
Nov 29, 2019 16.02 16.16 15.85 15.94 3,971,300 -0.31(-1.91%)
Nov 27, 2019 16.00 16.43 15.93 16.25 11,319,600 +0.24(+1.50%)
Nov 26, 2019 16.68 16.72 15.91 16.01 14,329,937 -0.68(-4.07%)
Nov 25, 2019 16.09 16.81 16.08 16.69 8,891,738 +0.30(+1.83%)
Nov 22, 2019 16.15 16.54 15.92 16.39 11,786,400 +0.34(+2.12%)
Nov 21, 2019 16.40 16.46 15.96 16.05 9,899,328 -0.34(-2.07%)
Nov 20, 2019 16.80 16.87 16.31 16.39 9,092,528 -0.51(-3.02%)
Nov 19, 2019 17.18 17.27 16.85 16.90 8,014,489 -0.27(-1.57%)
Nov 18, 2019 18.05 18.10 17.10 17.17 8,390,865 -1.00(-5.50%)
Nov 15, 2019 17.81 18.22 17.59 18.17 8,433,600 +0.32(+1.79%)
Nov 14, 2019 17.81 18.05 17.77 17.85 5,210,450 -0.05(-0.28%)
Nov 13, 2019 17.76 18.00 17.74 17.90 5,806,535 +0.10(+0.56%)
Nov 12, 2019 17.81 17.84 17.63 17.80 8,424,345 +0.06(+0.34%)
Nov 11, 2019 18.01 18.15 17.70 17.74 6,093,967 -0.63(-3.43%)
Nov 08, 2019 18.22 18.53 18.17 18.37 4,553,100 +0.01(+0.05%)
Nov 07, 2019 18.50 18.58 18.16 18.36 7,018,927 -0.02(-0.11%)
Nov 06, 2019 17.98 18.59 17.91 18.38 6,740,316 +0.27(+1.49%)
Nov 05, 2019 18.72 18.85 18.06 18.11 11,567,305 -0.64(-3.41%)
Nov 04, 2019 18.70 19.01 18.60 18.75 8,108,614 +0.32(+1.74%)
Nov 01, 2019 18.63 18.73 18.39 18.43 6,945,400 -0.21(-1.13%)
Oct 31, 2019 18.51 18.71 18.27 18.64 6,720,340 +0.15(+0.81%)
Oct 30, 2019 19.11 19.11 18.45 18.49 6,457,456 -0.47(-2.48%)
Oct 29, 2019 18.17 19.13 18.08 18.96 7,165,880 +0.85(+4.69%)
Oct 28, 2019 18.48 19.01 18.11 18.11 7,116,364 -0.70(-3.72%)
Oct 25, 2019 18.51 19.34 18.33 18.81 9,423,000 +0.35(+1.90%)
Oct 24, 2019 18.60 18.61 18.04 18.46 7,876,184 -0.06(-0.32%)
Oct 23, 2019 18.48 18.77 18.24 18.52 8,262,708 +0.00(+0.00%)
Oct 22, 2019 18.23 18.81 18.22 18.52 6,673,309 +0.27(+1.48%)
Oct 21, 2019 17.89 18.30 17.65 18.25 6,877,671 +0.30(+1.67%)
Oct 18, 2019 17.92 18.20 17.91 17.95 4,199,000 +0.05(+0.28%)
Oct 17, 2019 17.95 18.03 17.68 17.90 4,808,219 +0.05(+0.28%)
Oct 16, 2019 17.88 18.16 17.82 17.85 4,336,357 -0.14(-0.78%)
Oct 15, 2019 17.59 18.34 17.55 17.99 6,637,885 +0.40(+2.27%)
Oct 14, 2019 17.56 17.60 17.28 17.59 5,125,903 +0.03(+0.17%)
Oct 11, 2019 17.70 17.85 17.55 17.56 4,474,800 +0.05(+0.29%)
Oct 10, 2019 17.37 17.56 17.20 17.51 4,412,252 +0.17(+0.98%)
Oct 09, 2019 17.78 17.85 17.25 17.34 7,160,517 -0.35(-1.98%)
Oct 08, 2019 18.01 18.08 17.55 17.69 7,863,810 -0.48(-2.64%)
Oct 07, 2019 17.99 18.24 17.63 18.17 6,329,036 +0.19(+1.06%)
Oct 04, 2019 17.54 18.02 17.54 17.98 6,270,700 +0.31(+1.75%)
Oct 03, 2019 17.05 17.69 17.01 17.67 7,062,348 +0.54(+3.15%)
Oct 02, 2019 17.48 17.67 17.09 17.13 9,824,707 -0.45(-2.56%)
Oct 01, 2019 17.65 17.80 17.45 17.58 6,288,637 +0.01(+0.06%)
Sep 30, 2019 17.53 17.84 17.37 17.57 8,190,276 +0.04(+0.23%)
Sep 27, 2019 17.01 17.60 16.99 17.53 7,767,600 +0.36(+2.10%)
Sep 26, 2019 17.49 17.52 16.97 17.17 9,359,892 -0.41(-2.33%)
Sep 25, 2019 17.78 17.96 17.53 17.58 5,446,403 -0.36(-2.01%)
Sep 24, 2019 18.11 18.15 17.90 17.94 4,928,853 -0.18(-0.99%)
Sep 23, 2019 17.75 18.20 17.75 18.12 7,416,220 +0.07(+0.39%)
Sep 20, 2019 18.22 18.25 17.90 18.05 9,939,800 -0.12(-0.66%)
Sep 19, 2019 18.45 18.53 17.98 18.17 6,759,619 -0.16(-0.87%)
Sep 18, 2019 18.36 18.59 18.27 18.33 7,125,230 -0.02(-0.11%)
Sep 17, 2019 18.07 18.52 17.86 18.35 12,202,730 +0.20(+1.10%)
Sep 16, 2019 18.77 19.29 17.89 18.15 13,907,000 -0.66(-3.51%)
Sep 13, 2019 18.76 18.90 18.55 18.81 7,414,300 +0.16(+0.86%)
Sep 12, 2019 18.84 19.02 18.50 18.65 7,139,663 -0.36(-1.89%)
Sep 11, 2019 18.75 19.01 18.50 19.01 9,478,447 +0.42(+2.26%)
Sep 10, 2019 18.23 18.73 18.20 18.59 11,402,672 +0.19(+1.03%)
Sep 09, 2019 17.66 18.44 17.66 18.40 15,727,455 +0.85(+4.84%)
Sep 06, 2019 17.27 17.61 17.18 17.55 5,489,500 +0.15(+0.86%)
Sep 05, 2019 17.26 17.61 17.16 17.40 5,500,913 +0.27(+1.58%)
Sep 04, 2019 17.19 17.24 17.01 17.13 4,989,080 +0.11(+0.65%)
Sep 03, 2019 16.92 17.20 16.90 17.02 6,305,102 -0.10(-0.58%)
Aug 30, 2019 17.19 17.28 16.86 17.12 5,695,500 -0.11(-0.64%)
Aug 29, 2019 16.88 17.40 16.87 17.23 6,898,892 +0.44(+2.62%)
Aug 28, 2019 16.67 16.86 16.50 16.79 4,819,128 +0.19(+1.14%)
Aug 27, 2019 16.56 16.77 16.51 16.60 5,322,096 +0.05(+0.30%)
Aug 26, 2019 16.93 17.00 16.41 16.55 7,844,788 -0.29(-1.72%)
Aug 23, 2019 16.67 17.07 16.56 16.84 8,163,400 +0.02(+0.12%)
Aug 22, 2019 16.70 16.96 16.61 16.82 6,025,084 -0.02(-0.12%)
Aug 21, 2019 16.91 17.07 16.68 16.84 10,899,557 +0.03(+0.18%)
Aug 20, 2019 16.95 16.96 16.73 16.81 7,462,057 +0.06(+0.36%)
Aug 19, 2019 16.53 16.82 16.45 16.75 7,819,712 +0.28(+1.70%)
Aug 16, 2019 16.31 16.52 16.17 16.47 4,936,200 +0.17(+1.04%)
Aug 15, 2019 16.20 16.36 16.01 16.30 8,550,568 +0.14(+0.87%)
Aug 14, 2019 16.82 16.82 16.08 16.16 9,237,024 -0.83(-4.89%)
Aug 13, 2019 17.33 17.57 16.98 16.99 8,761,066 -0.36(-2.07%)
Aug 12, 2019 17.39 17.62 17.25 17.35 5,041,768 -0.02(-0.12%)
Aug 09, 2019 17.60 17.82 17.35 17.37 5,704,200 -0.30(-1.70%)
Aug 08, 2019 17.63 17.68 17.28 17.67 8,531,480 +0.21(+1.20%)
Aug 07, 2019 17.10 17.66 16.82 17.46 10,974,681 +0.17(+0.98%)
Aug 06, 2019 17.49 17.55 17.18 17.29 13,708,723 -0.16(-0.92%)
Aug 05, 2019 18.01 18.12 17.22 17.45 15,142,720 -0.82(-4.49%)
Aug 02, 2019 18.88 18.99 18.27 18.27 12,909,200 -0.46(-2.46%)
Aug 01, 2019 19.16 19.16 18.39 18.73 17,187,960 -0.43(-2.24%)
Jul 31, 2019 19.27 19.39 18.99 19.16 15,322,848 -0.17(-0.88%)
Jul 30, 2019 19.09 19.48 19.06 19.33 14,935,525 +0.20(+1.05%)
Jul 29, 2019 19.34 19.56 19.00 19.13 15,141,228 -0.03(-0.16%)
Jul 26, 2019 20.54 20.54 19.04 19.16 22,654,100 -2.63(-12.07%)
Jul 25, 2019 22.20 22.39 21.70 21.79 6,219,312 -0.32(-1.45%)
Jul 24, 2019 22.33 22.40 22.07 22.11 4,301,294 -0.16(-0.72%)
Jul 23, 2019 22.26 22.38 22.06 22.27 4,257,656 +0.01(+0.04%)
Jul 22, 2019 22.38 22.48 22.04 22.26 4,100,527 -0.06(-0.27%)
Jul 19, 2019 22.43 22.56 22.30 22.32 4,141,300 -0.08(-0.36%)
Jul 18, 2019 22.32 22.57 22.32 22.40 4,598,342 +0.01(+0.04%)
Jul 17, 2019 23.18 23.22 22.35 22.39 6,688,734 -0.86(-3.70%)
Jul 16, 2019 23.47 23.55 23.07 23.25 4,413,821 -0.26(-1.11%)
Jul 15, 2019 23.79 23.94 23.50 23.51 5,320,478 -0.49(-2.04%)
Jul 12, 2019 23.94 24.06 23.81 24.00 2,900,800 +0.19(+0.80%)
Jul 11, 2019 24.06 24.06 23.54 23.81 3,006,251 -0.22(-0.92%)
Jul 10, 2019 24.00 24.12 23.79 24.03 3,510,486 +0.10(+0.42%)
Jul 09, 2019 23.80 24.02 23.50 23.93 4,705,542 +0.09(+0.38%)
Jul 08, 2019 23.70 23.92 23.56 23.84 5,143,579 +0.20(+0.85%)
Jul 05, 2019 23.53 23.70 23.36 23.64 4,138,100 +0.11(+0.47%)
Jul 03, 2019 23.16 23.65 23.08 23.53 4,495,600 +0.51(+2.22%)
Jul 02, 2019 23.23 23.37 22.96 23.02 6,522,543 +0.01(+0.04%)
Jul 01, 2019 23.16 23.28 22.83 23.01 5,502,014 +0.05(+0.22%)
Jun 28, 2019 22.61 22.96 22.61 22.96 6,194,500 +0.30(+1.32%)
Jun 27, 2019 22.59 22.82 22.43 22.66 5,151,526 +0.03(+0.13%)
Jun 26, 2019 23.05 23.19 22.50 22.63 6,750,113 -0.33(-1.44%)
Jun 25, 2019 23.10 23.22 22.93 22.96 5,639,872 -0.27(-1.16%)
Jun 24, 2019 23.44 23.59 23.20 23.23 6,240,547 -0.20(-0.85%)
Jun 21, 2019 23.53 23.60 23.29 23.43 7,354,300 -0.16(-0.68%)
Jun 20, 2019 24.31 24.44 23.53 23.59 7,070,666 -0.48(-1.99%)
Jun 19, 2019 23.79 24.18 23.58 24.07 6,303,160 +0.19(+0.80%)
Jun 18, 2019 24.26 24.33 23.82 23.88 5,690,098 -0.12(-0.50%)
Jun 17, 2019 23.68 24.05 23.58 24.00 6,997,878 +0.23(+0.97%)
Jun 14, 2019 23.97 24.13 23.73 23.77 4,864,300 -0.13(-0.54%)
Jun 13, 2019 23.92 24.16 23.57 23.90 4,250,187 +0.18(+0.76%)
Jun 12, 2019 23.85 23.96 23.52 23.72 7,253,225 -0.27(-1.13%)
Jun 11, 2019 24.23 24.35 23.70 23.99 6,823,541 -0.19(-0.79%)
Jun 10, 2019 25.42 25.46 24.09 24.18 8,781,087 -1.26(-4.95%)
Jun 07, 2019 25.57 25.85 25.34 25.44 7,642,500 +0.01(+0.04%)
Jun 06, 2019 25.33 25.59 25.23 25.43 5,421,205 +0.15(+0.59%)
Jun 05, 2019 25.64 25.67 24.97 25.28 4,714,388 -0.20(-0.78%)
Jun 04, 2019 25.32 25.72 25.24 25.48 6,589,552 +0.19(+0.75%)
Jun 03, 2019 25.06 25.32 24.98 25.29 5,658,352 +0.27(+1.08%)
May 31, 2019 24.88 25.36 24.86 25.02 4,648,200 -0.15(-0.60%)
May 30, 2019 25.16 25.36 24.90 25.17 5,101,059 -0.10(-0.40%)
May 29, 2019 25.41 25.55 25.16 25.27 7,715,666 -0.43(-1.67%)
May 28, 2019 25.61 25.80 25.45 25.70 10,783,513 +0.00(+0.00%)
May 24, 2019 25.65 25.83 25.39 25.70 6,153,500 +0.09(+0.35%)
May 23, 2019 26.27 26.32 25.50 25.61 9,817,722 -0.99(-3.72%)
May 22, 2019 27.27 27.32 26.46 26.60 7,093,232 -0.75(-2.74%)
May 21, 2019 26.59 27.41 26.38 27.35 7,611,821 +0.90(+3.40%)
May 20, 2019 26.26 26.52 26.17 26.45 5,570,105 +0.28(+1.07%)
May 17, 2019 26.07 26.37 26.05 26.17 5,949,300 -0.10(-0.38%)
May 16, 2019 26.46 26.66 26.17 26.27 5,469,020 -0.09(-0.34%)
May 15, 2019 26.08 26.49 26.03 26.36 4,551,239 +0.06(+0.23%)
May 14, 2019 25.82 26.48 25.79 26.30 5,359,000 +0.46(+1.78%)
May 13, 2019 25.80 25.92 25.56 25.84 5,506,649 -0.12(-0.46%)
May 10, 2019 25.92 26.09 25.64 25.96 5,027,000 +0.02(+0.08%)
May 09, 2019 25.46 25.97 25.43 25.94 5,564,847 +0.36(+1.41%)
May 08, 2019 25.48 25.92 25.40 25.58 5,280,400 +0.08(+0.31%)
May 07, 2019 25.38 25.66 25.18 25.50 6,160,114 +0.03(+0.12%)
May 06, 2019 25.15 25.56 25.05 25.47 5,744,708 +0.10(+0.39%)
May 03, 2019 25.23 25.62 25.07 25.37 5,706,000 +0.26(+1.04%)
May 02, 2019 25.22 25.48 25.06 25.11 7,044,233 -0.27(-1.06%)
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.