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 (%)
Jun 30, 2016 23.46 24.08 23.26 23.84 5,659,003 +0.32(+1.38%)
Jun 29, 2016 24.34 24.49 23.50 23.52 5,882,234 -0.56(-2.31%)
Jun 28, 2016 22.75 24.13 22.62 24.07 6,134,678 +1.79(+8.02%)
Jun 27, 2016 22.72 23.25 22.03 22.28 5,151,255 -0.63(-2.75%)
Jun 24, 2016 22.72 23.17 22.70 22.91 6,844,738 -0.47(-2.02%)
Jun 23, 2016 23.52 23.62 23.24 23.39 2,669,252 +0.02(+0.08%)
Jun 22, 2016 23.64 23.64 23.06 23.37 3,514,010 -0.22(-0.94%)
Jun 21, 2016 23.14 23.70 23.14 23.59 3,006,861 +0.31(+1.35%)
Jun 20, 2016 23.19 23.63 22.93 23.28 4,161,972 +0.44(+1.91%)
Jun 17, 2016 22.84 23.03 22.65 22.84 6,893,150 +0.24(+1.07%)
Jun 16, 2016 22.47 22.79 22.41 22.60 4,309,629 -0.13(-0.57%)
Jun 15, 2016 22.81 23.16 22.65 22.73 5,014,980 -0.10(-0.45%)
Jun 14, 2016 23.17 23.42 22.55 22.83 4,125,802 -0.41(-1.75%)
Jun 13, 2016 23.08 23.29 22.99 23.24 4,526,057 +0.04(+0.16%)
Jun 10, 2016 23.67 23.94 23.11 23.20 4,670,329 -0.79(-3.28%)
Jun 09, 2016 23.02 24.16 22.95 23.99 6,346,270 +0.81(+3.48%)
Jun 08, 2016 23.80 23.95 23.15 23.18 5,039,755 -0.37(-1.57%)
Jun 07, 2016 22.79 23.91 22.66 23.55 6,269,137 +0.85(+3.75%)
Jun 06, 2016 22.83 22.90 22.50 22.70 4,836,749 +0.26(+1.16%)
Jun 03, 2016 22.96 23.02 22.20 22.44 5,756,824 -0.47(-2.06%)
Jun 02, 2016 22.56 22.96 22.34 22.91 3,887,259 +0.06(+0.28%)
Jun 01, 2016 22.20 22.90 22.06 22.85 5,731,773 +0.65(+2.92%)
May 31, 2016 22.25 22.40 21.96 22.20 7,029,544 +0.33(+1.52%)
May 27, 2016 21.94 21.87 21.87 21.87 4,715,720 -0.07(-0.34%)
May 26, 2016 22.44 22.45 21.90 21.94 3,558,222 -0.28(-1.25%)
May 25, 2016 21.83 22.32 21.77 22.22 3,914,037 +0.64(+2.96%)
May 24, 2016 21.70 21.77 21.25 21.58 3,042,002 -0.04(-0.17%)
May 23, 2016 21.20 21.84 21.20 21.62 3,604,976 +0.16(+0.73%)
May 20, 2016 21.65 21.69 21.15 21.46 3,560,702 -0.02(-0.09%)
May 19, 2016 21.13 21.58 21.46 21.48 7,088,737 +0.02(+0.09%)
May 18, 2016 22.02 22.15 21.39 21.46 7,286,653 -0.65(-2.93%)
May 17, 2016 22.15 22.33 21.87 22.11 4,708,850 +0.09(+0.42%)
May 16, 2016 22.33 22.41 21.77 22.02 5,380,899 -0.04(-0.17%)
May 13, 2016 22.40 22.85 22.02 22.05 4,149,800 -0.55(-2.42%)
May 12, 2016 22.97 23.19 22.45 22.60 3,314,461 -0.06(-0.29%)
May 11, 2016 22.55 22.86 22.37 22.66 3,953,037 -0.12(-0.53%)
May 10, 2016 22.34 22.80 22.28 22.78 5,185,884 +0.56(+2.54%)
May 09, 2016 21.89 22.38 21.59 22.22 5,196,822 +0.19(+0.84%)
May 06, 2016 22.02 22.62 21.98 22.03 6,071,232 -0.35(-1.57%)
May 05, 2016 22.55 22.90 22.07 22.39 6,198,950 +0.32(+1.47%)
May 04, 2016 22.48 22.70 21.80 22.06 6,601,846 -0.04(-0.17%)
May 03, 2016 22.24 22.41 21.98 22.10 6,540,435 -0.33(-1.48%)
May 02, 2016 21.59 22.78 21.54 22.43 8,494,010 +0.78(+3.59%)
Apr 29, 2016 21.94 22.21 21.08 21.66 9,080,141 -0.17(-0.76%)
Apr 28, 2016 22.02 22.30 21.70 21.82 9,466,372 -0.45(-2.04%)
Apr 27, 2016 21.36 22.37 20.96 22.28 9,838,484 +1.17(+5.52%)
Apr 26, 2016 20.74 21.15 20.28 21.11 8,320,040 +0.48(+2.33%)
Apr 25, 2016 21.17 21.46 20.30 20.63 13,316,380 -0.90(-4.17%)
Apr 22, 2016 21.29 21.87 21.22 21.53 5,954,812 +0.40(+1.88%)
Apr 21, 2016 21.71 21.87 21.02 21.13 6,472,295 -0.64(-2.93%)
Apr 20, 2016 21.66 22.00 21.57 21.77 4,789,104 +0.04(+0.17%)
Apr 19, 2016 21.93 22.16 21.52 21.73 5,183,256 +0.06(+0.30%)
Apr 18, 2016 20.72 21.90 20.54 21.66 4,882,528 +0.35(+1.65%)
Apr 15, 2016 20.91 21.50 20.67 21.31 6,597,008 +0.20(+0.96%)
Apr 14, 2016 21.41 21.55 20.84 21.11 6,800,367 -0.36(-1.68%)
Apr 13, 2016 22.01 22.01 21.16 21.47 6,673,903 -0.55(-2.48%)
Apr 12, 2016 21.41 22.20 21.27 22.02 6,634,934 +0.81(+3.84%)
Apr 11, 2016 21.74 22.05 21.06 21.20 5,970,137 -0.53(-2.43%)
Apr 08, 2016 21.94 22.03 21.26 21.73 6,047,305 +0.19(+0.90%)
Apr 07, 2016 20.64 21.55 20.57 21.54 5,582,929 +0.85(+4.12%)
Apr 06, 2016 20.68 20.99 20.33 20.68 6,647,341 +0.03(+0.13%)
Apr 05, 2016 20.75 20.93 20.45 20.66 8,274,802 -0.35(-1.67%)
Apr 04, 2016 20.92 21.60 20.82 21.01 7,120,313 +0.18(+0.84%)
Apr 01, 2016 20.60 21.02 20.54 20.83 5,593,906 -0.19(-0.88%)
Mar 31, 2016 21.04 21.18 20.83 21.02 7,412,812 +0.00(+0.00%)
Mar 30, 2016 21.17 21.19 20.67 21.02 5,185,052 +0.06(+0.31%)
Mar 29, 2016 20.05 21.03 20.00 20.95 5,164,666 +0.54(+2.63%)
Mar 28, 2016 20.36 20.52 19.81 20.42 6,020,515 +0.08(+0.41%)
Mar 24, 2016 19.45 20.33 20.33 20.33 6,129,818 +0.46(+2.33%)
Mar 23, 2016 20.02 20.36 19.80 19.87 5,680,014 -0.28(-1.38%)
Mar 22, 2016 20.17 20.43 19.82 20.15 5,714,261 -0.02(-0.09%)
Mar 21, 2016 20.95 21.00 20.03 20.17 7,880,094 -0.91(-4.30%)
Mar 18, 2016 21.18 21.21 20.43 21.07 9,869,266 +0.01(+0.04%)
Mar 17, 2016 21.52 21.57 20.75 21.06 7,018,038 -0.17(-0.78%)
Mar 16, 2016 20.91 21.30 20.61 21.23 7,002,948 +0.33(+1.59%)
Mar 15, 2016 20.24 20.91 20.04 20.90 6,299,218 +0.44(+2.17%)
Mar 14, 2016 19.96 20.55 19.87 20.45 5,819,490 +0.13(+0.64%)
Mar 11, 2016 20.74 20.82 20.03 20.32 6,303,670 +0.05(+0.23%)
Mar 10, 2016 19.14 20.51 18.93 20.28 13,187,490 +0.61(+3.11%)
Mar 09, 2016 20.23 20.34 18.32 19.67 24,072,660 -0.11(-0.56%)
Mar 08, 2016 20.38 20.42 19.67 19.78 9,632,275 -0.94(-4.56%)
Mar 07, 2016 19.84 20.81 19.44 20.72 13,300,292 +0.85(+4.29%)
Mar 04, 2016 20.84 21.01 19.55 19.87 11,542,552 -0.65(-3.16%)
Mar 03, 2016 20.26 20.87 20.06 20.52 10,974,415 +0.11(+0.54%)
Mar 02, 2016 19.30 20.42 19.24 20.41 10,423,383 +0.98(+5.05%)
Mar 01, 2016 18.87 19.59 18.12 19.43 12,185,930 +0.80(+4.27%)
Feb 29, 2016 18.83 18.91 17.59 18.63 15,016,816 -0.29(-1.52%)
Feb 26, 2016 18.63 18.93 18.16 18.92 11,832,378 +0.95(+5.31%)
Feb 25, 2016 18.24 18.56 17.60 17.96 13,469,703 -0.28(-1.52%)
Feb 24, 2016 17.51 18.48 17.41 18.24 15,731,828 +0.42(+2.34%)
Feb 23, 2016 18.81 18.88 17.73 17.82 82,310,176 -2.11(-10.59%)
Feb 22, 2016 18.92 20.30 18.67 19.93 9,950,197 +1.51(+8.19%)
Feb 19, 2016 17.91 18.95 17.33 18.43 12,419,828 +0.33(+1.84%)
Feb 18, 2016 19.00 19.00 17.87 18.09 9,931,199 -0.87(-4.59%)
Feb 17, 2016 17.96 19.01 17.61 18.96 7,255,816 +1.14(+6.39%)
Feb 16, 2016 18.59 18.59 17.10 17.82 9,671,031 -0.45(-2.48%)
Feb 12, 2016 18.70 18.28 18.28 18.28 7,832,353 -0.11(-0.60%)
Feb 11, 2016 17.83 18.59 17.33 18.39 8,862,680 +0.11(+0.61%)
Feb 10, 2016 18.04 18.51 17.45 18.28 8,969,128 +0.15(+0.82%)
Feb 09, 2016 18.90 19.22 17.55 18.13 13,811,651 -1.23(-6.36%)
Feb 08, 2016 18.80 20.59 18.52 19.36 14,176,565 +0.24(+1.26%)
Feb 05, 2016 19.24 19.55 18.57 19.12 8,923,193 -0.22(-1.15%)
Feb 04, 2016 19.50 19.88 18.69 19.34 11,670,971 -0.25(-1.28%)
Feb 03, 2016 19.27 19.63 18.40 19.59 10,073,859 +0.72(+3.83%)
Feb 02, 2016 18.67 19.43 18.31 18.87 16,799,252 -0.16(-0.83%)
Feb 01, 2016 18.73 19.31 18.31 19.03 10,144,277 -0.18(-0.92%)
Jan 29, 2016 18.21 19.25 18.14 19.20 9,963,085 +1.26(+7.01%)
Jan 28, 2016 18.88 18.94 17.87 17.94 13,966,287 -0.12(-0.67%)
Jan 27, 2016 17.83 18.93 17.59 18.06 9,680,847 +0.10(+0.57%)
Jan 26, 2016 17.39 18.03 17.18 17.96 6,674,547 +0.95(+5.60%)
Jan 25, 2016 17.51 18.29 16.99 17.01 13,110,455 -1.05(-5.83%)
Jan 22, 2016 17.90 18.08 17.20 18.06 12,916,346 +0.82(+4.77%)
Jan 21, 2016 15.67 17.53 15.60 17.24 15,342,830 +1.39(+8.75%)
Jan 20, 2016 14.84 16.06 14.63 15.86 14,760,744 +0.67(+4.38%)
Jan 19, 2016 15.28 15.51 14.93 15.19 12,921,814 +0.02(+0.12%)
Jan 15, 2016 14.30 15.17 15.17 15.17 9,921,353 +0.09(+0.61%)
Jan 14, 2016 14.65 15.20 14.47 15.08 10,715,925 +0.56(+3.89%)
Jan 13, 2016 14.52 15.00 14.09 14.51 11,881,442 +0.20(+1.42%)
Jan 12, 2016 15.09 15.10 13.76 14.31 11,870,826 -0.48(-3.25%)
Jan 11, 2016 15.79 15.86 14.59 14.79 14,568,668 -1.11(-6.98%)
Jan 08, 2016 15.51 16.03 15.29 15.90 10,532,391 +0.57(+3.74%)
Jan 07, 2016 14.52 15.44 14.50 15.33 9,234,004 +0.52(+3.50%)
Jan 06, 2016 15.73 15.74 14.69 14.81 11,225,759 -1.43(-8.82%)
Jan 05, 2016 16.33 16.52 15.78 16.24 12,571,411 -0.02(-0.11%)
Jan 04, 2016 16.34 16.59 16.00 16.26 9,321,998 -0.09(-0.56%)
Dec 31, 2015 15.80 16.35 16.35 16.35 5,292,426 +0.63(+4.00%)
Dec 30, 2015 15.90 16.36 15.69 15.73 6,361,305 -0.64(-3.90%)
Dec 29, 2015 16.47 16.75 15.93 16.36 7,186,086 +0.43(+2.67%)
Dec 28, 2015 16.09 16.32 15.77 15.94 8,745,504 -0.43(-2.60%)
Dec 24, 2015 16.34 16.36 16.36 16.36 4,638,661 +0.06(+0.34%)
Dec 23, 2015 15.73 16.57 15.71 16.31 10,802,776 +1.04(+6.78%)
Dec 22, 2015 14.94 15.49 14.86 15.27 7,058,208 +0.26(+1.72%)
Dec 21, 2015 14.51 15.12 14.31 15.01 16,220,918 +0.69(+4.84%)
Dec 18, 2015 14.14 14.60 14.13 14.32 19,318,328 +0.13(+0.91%)
Dec 17, 2015 14.26 14.31 13.96 14.19 11,700,502 -0.04(-0.26%)
Dec 16, 2015 14.02 14.40 13.82 14.23 13,723,337 +0.33(+2.40%)
Dec 15, 2015 14.66 14.74 13.81 13.90 14,638,631 -0.57(-3.96%)
Dec 14, 2015 14.71 15.00 14.38 14.47 10,328,712 -0.42(-2.79%)
Dec 11, 2015 15.94 16.02 14.85 14.88 8,576,044 -1.46(-8.94%)
Dec 10, 2015 15.92 16.64 15.75 16.34 5,567,883 +0.29(+1.78%)
Dec 09, 2015 16.26 16.69 15.76 16.06 10,888,748 -0.18(-1.08%)
Dec 08, 2015 15.01 16.37 14.93 16.23 10,832,958 +0.70(+4.52%)
Dec 07, 2015 15.29 15.74 14.98 15.53 11,149,582 -0.39(-2.44%)
Dec 04, 2015 15.57 16.10 15.41 15.92 7,013,268 +0.08(+0.53%)
Dec 03, 2015 16.71 16.74 15.68 15.84 9,583,963 -0.74(-4.46%)
Dec 02, 2015 16.94 17.03 16.19 16.58 8,062,182 -0.62(-3.60%)
Dec 01, 2015 17.36 17.53 16.92 17.20 6,314,309 -0.21(-1.22%)
Nov 30, 2015 17.74 17.88 17.20 17.41 6,075,424 -0.23(-1.31%)
Nov 27, 2015 17.67 17.86 17.53 17.64 2,913,824 -0.24(-1.34%)
Nov 25, 2015 17.58 17.88 17.88 17.88 5,966,852 +0.13(+0.73%)
Nov 24, 2015 18.04 18.14 17.48 17.75 10,435,999 -0.17(-0.93%)
Nov 23, 2015 18.16 18.36 17.72 17.92 6,965,653 -0.46(-2.52%)
Nov 20, 2015 18.87 18.98 18.36 18.38 3,869,544 -0.57(-3.02%)
Nov 19, 2015 18.73 19.44 18.59 18.95 3,044,254 -0.34(-1.77%)
Nov 18, 2015 19.53 19.76 18.94 19.29 5,297,527 -0.12(-0.62%)
Nov 17, 2015 20.68 20.68 19.39 19.41 7,180,758 -1.44(-6.91%)
Nov 16, 2015 19.20 20.88 19.12 20.86 6,698,487 +1.68(+8.78%)
Nov 13, 2015 18.76 19.53 18.51 19.17 5,653,271 +0.38(+2.02%)
Nov 12, 2015 18.94 19.28 18.74 18.79 4,361,320 -0.51(-2.63%)
Nov 11, 2015 20.88 20.93 19.12 19.30 7,692,318 -1.63(-7.77%)
Nov 10, 2015 20.75 21.18 20.53 20.93 5,204,252 +0.06(+0.31%)
Nov 09, 2015 20.57 21.06 20.45 20.87 4,614,376 +0.25(+1.21%)
Nov 06, 2015 20.65 21.24 20.46 20.62 5,331,989 -0.31(-1.50%)
Nov 05, 2015 20.58 21.18 20.43 20.93 5,221,698 +0.20(+0.98%)
Nov 04, 2015 20.51 21.30 20.25 20.73 7,385,136 +0.35(+1.72%)
Nov 03, 2015 20.67 20.93 20.35 20.38 4,798,116 -0.23(-1.12%)
Nov 02, 2015 19.90 20.74 19.80 20.61 4,862,835 +0.55(+2.77%)
Oct 30, 2015 19.93 20.15 19.50 20.05 8,277,290 +0.17(+0.84%)
Oct 29, 2015 20.17 20.54 19.82 19.89 6,520,218 -0.27(-1.33%)
Oct 28, 2015 19.63 20.30 19.11 20.15 8,957,350 +0.63(+3.22%)
Oct 27, 2015 18.91 19.78 18.85 19.53 10,520,810 +0.29(+1.49%)
Oct 26, 2015 19.31 20.02 19.19 19.24 8,947,368 -0.25(-1.28%)
Oct 23, 2015 19.44 20.05 18.47 19.49 12,032,510 -0.91(-4.48%)
Oct 22, 2015 20.72 21.01 20.12 20.40 7,228,560 -0.23(-1.12%)
Oct 21, 2015 21.52 21.52 20.63 20.63 4,952,162 -1.02(-4.69%)
Oct 20, 2015 21.37 22.22 21.26 21.65 4,892,884 +0.30(+1.43%)
Oct 19, 2015 21.24 21.69 21.06 21.35 5,401,253 -0.09(-0.43%)
Oct 16, 2015 22.02 22.10 21.33 21.44 6,800,434 -0.47(-2.15%)
Oct 15, 2015 21.22 21.99 21.14 21.91 5,248,089 +0.72(+3.40%)
Oct 14, 2015 20.63 21.29 20.52 21.19 4,386,286 +0.55(+2.64%)
Oct 13, 2015 20.99 21.38 20.56 20.64 6,737,592 -0.54(-2.53%)
Oct 12, 2015 21.54 21.66 20.68 21.18 3,929,771 -0.29(-1.33%)
Oct 09, 2015 21.47 21.73 21.23 21.47 7,351,078 +0.08(+0.39%)
Oct 08, 2015 21.47 21.63 21.12 21.38 9,251,495 -0.09(-0.43%)
Oct 07, 2015 22.13 22.31 21.03 21.47 6,773,146 -0.23(-1.06%)
Oct 06, 2015 21.18 21.91 21.07 21.71 10,378,408 +0.55(+2.62%)
Oct 05, 2015 20.49 21.26 20.38 21.15 9,415,221 +0.91(+4.47%)
Oct 02, 2015 19.40 20.27 19.28 20.25 13,393,041 +0.65(+3.30%)
Oct 01, 2015 20.45 20.69 19.58 19.60 7,035,818 -0.59(-2.93%)
Sep 30, 2015 20.09 20.35 19.69 20.19 6,226,295 +0.30(+1.49%)
Sep 29, 2015 21.04 21.11 19.68 19.90 14,084,771 -1.07(-5.11%)
Sep 28, 2015 21.75 21.85 20.90 20.97 6,661,944 -1.03(-4.70%)
Sep 25, 2015 22.47 22.60 21.94 22.00 5,675,050 -0.28(-1.24%)
Sep 24, 2015 21.62 22.56 21.48 22.28 5,495,824 +0.50(+2.29%)
Sep 23, 2015 22.17 22.24 21.75 21.78 5,449,682 -0.31(-1.42%)
Sep 22, 2015 21.71 22.41 21.55 22.09 6,848,405 +0.01(+0.04%)
Sep 21, 2015 21.92 22.35 21.75 22.08 4,770,370 +0.39(+1.79%)
Sep 18, 2015 21.52 22.22 21.52 21.70 9,332,587 -0.19(-0.89%)
Sep 17, 2015 21.86 22.42 21.77 21.89 6,605,330 -0.02(-0.08%)
Sep 16, 2015 21.14 21.94 21.00 21.91 4,281,851 +0.88(+4.17%)
Sep 15, 2015 20.63 21.11 20.58 21.03 3,208,697 +0.47(+2.29%)
Sep 14, 2015 21.23 21.26 20.36 20.56 4,929,747 -0.82(-3.84%)
Sep 11, 2015 20.86 21.55 20.78 21.38 5,223,659 +0.09(+0.43%)
Sep 10, 2015 20.84 21.43 20.66 21.29 5,228,227 +0.51(+2.44%)
Sep 09, 2015 21.24 21.63 20.73 20.78 5,716,316 -0.32(-1.53%)
Sep 08, 2015 21.34 21.54 20.62 21.11 6,846,000 +0.06(+0.31%)
Sep 04, 2015 21.34 21.04 21.04 21.04 5,414,451 -0.58(-2.69%)
Sep 03, 2015 21.60 22.32 21.37 21.62 8,022,047 +0.08(+0.39%)
Sep 02, 2015 21.56 21.76 20.79 21.54 4,286,189 +0.27(+1.26%)
Sep 01, 2015 21.21 21.83 21.06 21.27 6,509,883 -0.59(-2.70%)
Aug 31, 2015 21.24 22.30 21.03 21.86 6,102,383 +0.34(+1.59%)
Aug 28, 2015 21.25 21.91 21.13 21.52 6,358,390 +0.20(+0.95%)
Aug 27, 2015 20.48 21.34 19.66 21.32 13,963,140 +1.30(+6.51%)
Aug 26, 2015 20.10 20.14 19.34 20.02 20,668,378 +0.34(+1.74%)
Aug 25, 2015 21.20 21.35 19.65 19.67 12,663,138 -0.65(-3.18%)
Aug 24, 2015 21.33 21.52 20.20 20.32 17,397,352 -2.21(-9.80%)
Aug 21, 2015 22.92 23.14 22.46 22.53 5,227,041 -0.43(-1.89%)
Aug 20, 2015 23.78 23.88 22.95 22.96 5,939,090 -0.89(-3.72%)
Aug 19, 2015 24.43 24.55 23.73 23.85 3,900,855 -0.74(-3.01%)
Aug 18, 2015 24.54 24.80 24.35 24.59 3,011,470 -0.15(-0.60%)
Aug 17, 2015 24.76 25.10 24.57 24.74 6,239,852 -0.18(-0.74%)
Aug 14, 2015 24.94 25.16 24.84 24.92 6,096,489 +0.01(+0.04%)
Aug 13, 2015 24.68 25.05 24.50 24.91 9,024,012 -0.05(-0.19%)
Aug 12, 2015 24.09 25.02 24.04 24.96 6,533,689 +0.88(+3.64%)
Aug 11, 2015 23.24 24.11 23.21 24.08 5,542,839 +0.21(+0.89%)
Aug 10, 2015 23.17 23.88 23.02 23.87 5,409,403 +0.87(+3.78%)
Aug 07, 2015 23.30 23.75 22.92 23.00 4,422,858 -0.47(-2.01%)
Aug 06, 2015 23.32 23.65 22.95 23.47 8,823,655 +0.08(+0.36%)
Aug 05, 2015 23.86 24.11 23.21 23.39 3,976,353 -0.17(-0.71%)
Aug 04, 2015 23.96 24.02 23.44 23.55 3,351,052 -0.04(-0.16%)
Aug 03, 2015 23.78 24.09 23.54 23.59 5,235,954 -0.55(-2.30%)
Jul 31, 2015 23.88 24.55 23.80 24.14 6,556,456 +0.13(+0.54%)
Jul 30, 2015 24.34 24.57 23.90 24.01 5,735,121 -0.35(-1.44%)
Jul 29, 2015 24.52 25.13 24.20 24.37 9,672,474 -0.37(-1.49%)
Jul 28, 2015 24.43 25.22 24.06 24.73 9,877,371 +0.33(+1.36%)
Jul 27, 2015 23.89 25.13 23.77 24.40 12,207,731 -0.06(-0.23%)
Jul 24, 2015 23.54 25.14 23.53 24.46 11,174,385 -1.02(-3.99%)
Jul 23, 2015 25.72 25.95 24.62 25.47 11,797,813 -0.29(-1.11%)
Jul 22, 2015 26.09 26.26 25.60 25.76 7,186,764 -0.49(-1.86%)
Jul 21, 2015 26.67 26.89 26.15 26.25 7,426,647 -0.23(-0.87%)
Jul 20, 2015 26.53 26.77 26.23 26.48 5,605,461 -0.30(-1.10%)
Jul 17, 2015 27.16 27.36 26.75 26.77 4,591,348 -0.46(-1.69%)
Jul 16, 2015 27.27 27.51 27.12 27.24 3,535,212 +0.09(+0.34%)
Jul 15, 2015 27.41 27.63 27.01 27.14 4,480,365 -0.45(-1.64%)
Jul 14, 2015 28.04 28.04 27.40 27.60 4,550,607 +0.16(+0.57%)
Jul 13, 2015 27.22 27.50 26.92 27.44 4,320,317 +0.40(+1.47%)
Jul 10, 2015 27.50 27.66 27.04 27.04 4,031,716 -0.26(-0.95%)
Jul 09, 2015 27.76 27.79 27.30 27.30 4,306,961 -0.01(-0.03%)
Jul 08, 2015 28.00 28.11 27.25 27.31 4,526,111 -0.85(-3.02%)
Jul 07, 2015 28.03 28.25 27.69 28.16 4,200,958 -0.08(-0.29%)
Jul 06, 2015 28.05 28.50 28.03 28.24 4,302,220 -0.40(-1.39%)
Jul 02, 2015 28.83 28.64 28.64 28.64 3,059,051 +0.03(+0.10%)
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.