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, 2015 29.20 29.31 28.86 29.11 6,168,040 +0.06(+0.22%)
Jun 29, 2015 29.23 29.52 29.04 29.04 3,600,507 -0.47(-1.59%)
Jun 26, 2015 29.35 29.64 29.30 29.52 4,735,756 +0.06(+0.22%)
Jun 25, 2015 29.85 29.86 29.29 29.45 5,112,591 -0.38(-1.27%)
Jun 24, 2015 30.09 30.48 29.76 29.83 5,199,393 -0.28(-0.92%)
Jun 23, 2015 30.58 30.67 30.05 30.11 6,965,417 -0.54(-1.78%)
Jun 22, 2015 30.68 30.79 30.32 30.65 5,066,200 +0.09(+0.30%)
Jun 19, 2015 30.82 31.02 30.53 30.56 6,819,095 -0.43(-1.40%)
Jun 18, 2015 31.58 31.81 30.88 30.99 6,743,874 -0.49(-1.55%)
Jun 17, 2015 31.70 31.82 31.19 31.48 3,241,801 +0.02(+0.06%)
Jun 16, 2015 31.27 31.53 31.14 31.46 3,015,567 +0.18(+0.56%)
Jun 15, 2015 31.06 31.40 30.96 31.29 2,574,856 +0.09(+0.30%)
Jun 12, 2015 31.16 31.29 31.16 31.20 4,874,365 -0.16(-0.50%)
Jun 11, 2015 31.43 31.56 31.21 31.35 3,951,210 +0.02(+0.06%)
Jun 10, 2015 31.62 31.66 30.89 31.33 5,536,306 +0.06(+0.18%)
Jun 09, 2015 31.83 31.90 31.27 31.28 4,552,160 +0.07(+0.24%)
Jun 08, 2015 31.23 31.39 30.96 31.20 3,552,832 -0.04(-0.12%)
Jun 05, 2015 31.24 31.72 31.20 31.24 7,901,127 -0.24(-0.76%)
Jun 04, 2015 31.38 31.64 31.34 31.48 9,657,742 -0.03(-0.09%)
Jun 03, 2015 31.45 31.68 31.30 31.51 6,414,377 -0.03(-0.09%)
Jun 02, 2015 31.57 31.77 31.25 31.54 4,702,849 +0.03(+0.09%)
Jun 01, 2015 31.30 31.62 31.25 31.51 5,684,934 +0.17(+0.53%)
May 29, 2015 31.31 31.47 31.03 31.34 5,189,259 +0.10(+0.32%)
May 28, 2015 31.91 31.91 31.06 31.24 4,495,416 -0.72(-2.25%)
May 27, 2015 31.92 32.12 31.70 31.96 5,365,223 -0.06(-0.20%)
May 26, 2015 32.05 32.27 31.76 32.03 5,172,995 -0.37(-1.14%)
May 22, 2015 32.14 32.39 32.39 32.39 3,446,187 +0.10(+0.31%)
May 21, 2015 32.40 32.57 32.21 32.29 5,539,269 +0.04(+0.11%)
May 20, 2015 32.28 32.41 31.99 32.26 4,775,439 -0.05(-0.14%)
May 19, 2015 32.30 32.57 32.07 32.30 7,163,218 -0.14(-0.43%)
May 18, 2015 32.65 32.67 32.24 32.44 6,363,430 -0.23(-0.71%)
May 15, 2015 32.47 32.86 32.22 32.67 5,975,926 +0.07(+0.23%)
May 14, 2015 32.44 32.89 32.31 32.60 5,649,972 +0.18(+0.57%)
May 13, 2015 32.51 32.56 32.29 32.41 6,576,591 -0.01(-0.03%)
May 12, 2015 32.31 32.59 32.16 32.42 6,750,904 +0.15(+0.46%)
May 11, 2015 32.36 32.37 31.97 32.27 6,603,457 -0.08(-0.26%)
May 08, 2015 31.93 32.39 31.44 32.36 6,436,885 +0.75(+2.36%)
May 07, 2015 31.41 31.73 31.29 31.61 6,325,151 +0.12(+0.38%)
May 06, 2015 31.64 31.86 31.35 31.49 6,646,685 +0.15(+0.47%)
May 05, 2015 31.86 31.87 31.20 31.34 7,491,031 -0.32(-1.02%)
May 04, 2015 31.47 31.68 31.14 31.67 5,506,334 +0.37(+1.18%)
May 01, 2015 31.17 31.43 30.89 31.30 5,662,102 +0.10(+0.33%)
Apr 30, 2015 31.20 31.58 30.44 31.20 7,228,934 +0.14(+0.45%)
Apr 29, 2015 30.71 31.42 30.64 31.06 6,639,968 +0.08(+0.27%)
Apr 28, 2015 30.25 31.02 30.25 30.97 7,169,655 +0.79(+2.63%)
Apr 27, 2015 30.38 30.79 30.13 30.18 5,079,221 -0.29(-0.94%)
Apr 24, 2015 30.79 30.84 29.52 30.47 9,982,250 +0.05(+0.15%)
Apr 23, 2015 30.32 30.95 30.20 30.42 6,343,278 +0.21(+0.70%)
Apr 22, 2015 30.26 30.57 30.04 30.21 6,517,019 -0.01(-0.03%)
Apr 21, 2015 30.35 30.46 30.03 30.22 5,247,468 -0.13(-0.43%)
Apr 20, 2015 30.23 30.67 30.10 30.35 5,846,878 +0.03(+0.09%)
Apr 17, 2015 30.20 30.58 30.04 30.32 7,576,265 -0.15(-0.48%)
Apr 16, 2015 30.06 30.65 29.75 30.47 7,001,146 +0.23(+0.76%)
Apr 15, 2015 29.20 30.26 29.02 30.24 9,135,395 +1.18(+4.06%)
Apr 14, 2015 28.56 29.08 28.55 29.06 6,349,153 +0.69(+2.44%)
Apr 13, 2015 28.84 28.88 28.31 28.36 3,642,483 -0.23(-0.81%)
Apr 10, 2015 29.15 29.20 28.55 28.59 4,827,399 -0.53(-1.84%)
Apr 09, 2015 28.44 29.23 28.25 29.13 6,058,719 +0.84(+2.97%)
Apr 08, 2015 28.56 28.66 28.18 28.29 2,933,721 -0.11(-0.39%)
Apr 07, 2015 28.23 28.62 28.14 28.40 4,835,726 +0.28(+0.98%)
Apr 06, 2015 28.47 28.50 27.75 28.12 5,788,320 -0.25(-0.88%)
Apr 02, 2015 27.52 28.37 28.37 28.37 5,573,749 +0.68(+2.47%)
Apr 01, 2015 27.19 27.90 27.19 27.69 7,988,864 +0.45(+1.66%)
Mar 31, 2015 26.72 27.51 26.54 27.24 4,454,737 +0.27(+0.99%)
Mar 30, 2015 26.66 27.03 26.35 26.97 4,790,222 +0.53(+2.02%)
Mar 27, 2015 26.58 26.81 26.36 26.44 4,393,305 -0.30(-1.10%)
Mar 26, 2015 27.41 27.53 26.46 26.73 4,678,519 -0.30(-1.09%)
Mar 25, 2015 26.86 27.21 26.37 27.03 6,041,518 +0.36(+1.35%)
Mar 24, 2015 26.32 26.74 26.25 26.67 4,076,383 +0.38(+1.44%)
Mar 23, 2015 26.43 26.50 26.10 26.29 4,472,268 -0.18(-0.66%)
Mar 20, 2015 26.44 26.54 26.23 26.46 5,323,460 +0.34(+1.31%)
Mar 19, 2015 25.87 26.29 25.75 26.12 6,397,331 -0.15(-0.56%)
Mar 18, 2015 25.51 26.42 25.37 26.27 7,450,510 +0.38(+1.46%)
Mar 17, 2015 26.64 26.64 25.78 25.89 6,833,024 -0.14(-0.53%)
Mar 16, 2015 25.75 26.04 25.53 26.03 5,175,700 +0.09(+0.36%)
Mar 13, 2015 25.46 25.98 25.10 25.94 6,420,570 +0.25(+0.97%)
Mar 12, 2015 25.91 26.04 25.50 25.69 5,373,055 -0.06(-0.25%)
Mar 11, 2015 24.86 25.87 24.75 25.75 5,283,543 +0.94(+3.79%)
Mar 10, 2015 25.23 25.59 24.81 24.81 5,550,931 -0.58(-2.29%)
Mar 09, 2015 25.68 25.74 25.18 25.39 9,955,842 -0.36(-1.40%)
Mar 06, 2015 26.04 26.26 25.67 25.75 4,467,531 -0.55(-2.10%)
Mar 05, 2015 26.31 26.51 25.65 26.31 5,850,478 -0.19(-0.73%)
Mar 04, 2015 27.16 26.92 26.43 26.50 6,287,351 -0.42(-1.58%)
Mar 03, 2015 26.90 27.27 26.63 26.92 6,057,136 +0.04(+0.14%)
Mar 02, 2015 26.75 27.06 26.47 26.89 8,238,664 +0.14(+0.52%)
Feb 27, 2015 26.77 27.04 26.39 26.75 7,693,703 +0.09(+0.35%)
Feb 26, 2015 27.44 27.44 26.05 26.66 8,059,266 -0.93(-3.38%)
Feb 25, 2015 26.21 27.68 26.20 27.59 9,289,209 +1.39(+5.32%)
Feb 24, 2015 25.60 26.31 25.26 26.20 7,229,981 +0.76(+2.97%)
Feb 23, 2015 25.50 25.97 25.20 25.44 6,923,038 -0.44(-1.71%)
Feb 20, 2015 25.49 26.64 25.45 25.88 7,614,306 +0.32(+1.26%)
Feb 19, 2015 24.74 25.69 24.72 25.56 6,626,663 +0.18(+0.69%)
Feb 18, 2015 25.62 25.99 25.33 25.38 6,879,570 -0.52(-1.99%)
Feb 17, 2015 25.75 26.00 25.56 25.90 4,259,305 -0.02(-0.07%)
Feb 13, 2015 26.05 25.92 25.92 25.92 4,457,199 +0.17(+0.64%)
Feb 12, 2015 26.34 26.47 25.63 25.75 7,033,767 -0.16(-0.61%)
Feb 11, 2015 25.59 26.44 25.50 25.91 7,845,533 -0.06(-0.25%)
Feb 10, 2015 25.14 26.26 24.73 25.97 11,930,164 +0.87(+3.45%)
Feb 09, 2015 24.88 25.46 24.88 25.11 6,756,743 +0.36(+1.45%)
Feb 06, 2015 24.78 25.16 24.63 24.75 6,598,122 +0.16(+0.64%)
Feb 05, 2015 24.77 25.02 24.40 24.59 7,678,482 +0.03(+0.11%)
Feb 04, 2015 25.00 25.01 24.41 24.56 10,868,068 -0.81(-3.20%)
Feb 03, 2015 25.55 25.62 24.95 25.38 11,553,087 +0.14(+0.55%)
Feb 02, 2015 24.78 25.26 24.49 25.24 6,208,801 +0.79(+3.25%)
Jan 30, 2015 24.25 24.80 24.07 24.44 7,772,775 -0.07(-0.30%)
Jan 29, 2015 25.10 25.18 24.28 24.52 8,796,758 -0.45(-1.81%)
Jan 28, 2015 25.73 25.85 23.99 24.97 19,180,088 -1.28(-4.88%)
Jan 27, 2015 26.33 26.71 26.12 26.25 5,902,723 -0.21(-0.80%)
Jan 26, 2015 26.26 26.64 26.21 26.46 4,913,439 +0.21(+0.81%)
Jan 23, 2015 26.51 26.95 26.22 26.25 6,524,910 -0.09(-0.35%)
Jan 22, 2015 26.81 26.81 25.69 26.34 9,730,529 -0.41(-1.52%)
Jan 21, 2015 26.86 27.04 26.50 26.75 7,483,502 +0.18(+0.69%)
Jan 20, 2015 26.50 26.63 25.87 26.56 6,151,867 -0.20(-0.76%)
Jan 16, 2015 26.59 26.81 26.04 26.77 9,400,849 +0.24(+0.90%)
Jan 15, 2015 27.20 27.74 26.39 26.53 7,301,023 -0.67(-2.47%)
Jan 14, 2015 27.25 27.59 26.58 27.20 8,934,888 -0.14(-0.51%)
Jan 13, 2015 27.28 27.56 26.73 27.34 8,406,826 +0.28(+1.02%)
Jan 12, 2015 27.22 27.50 26.91 27.06 6,873,146 -0.64(-2.30%)
Jan 09, 2015 26.58 28.01 26.58 27.70 10,003,862 +1.10(+4.12%)
Jan 08, 2015 26.07 26.63 25.69 26.60 7,245,648 +0.53(+2.01%)
Jan 07, 2015 26.26 26.35 25.73 26.08 5,862,584 +0.22(+0.86%)
Jan 06, 2015 26.10 26.47 25.37 25.86 8,679,836 -0.37(-1.41%)
Jan 05, 2015 27.23 27.58 26.20 26.22 7,991,874 -1.52(-5.48%)
Jan 02, 2015 27.16 28.00 27.11 27.74 4,434,511 +0.45(+1.66%)
Dec 31, 2014 27.13 27.29 27.29 27.29 4,210,589 -0.15(-0.54%)
Dec 30, 2014 27.37 27.67 26.90 27.44 4,429,841 -0.08(-0.30%)
Dec 29, 2014 27.75 28.02 27.25 27.52 7,598,694 -0.02(-0.07%)
Dec 26, 2014 28.09 28.33 27.48 27.54 4,876,425 -0.30(-1.09%)
Dec 24, 2014 28.07 27.85 27.85 27.85 4,511,105 -0.36(-1.27%)
Dec 23, 2014 28.33 28.68 27.88 28.21 7,920,418 +0.06(+0.23%)
Dec 22, 2014 28.46 28.88 27.74 28.14 8,010,759 -1.15(-3.93%)
Dec 19, 2014 30.07 30.32 28.32 29.29 12,813,203 -0.61(-2.03%)
Dec 18, 2014 30.26 30.49 28.77 29.90 9,604,540 +0.72(+2.46%)
Dec 17, 2014 28.12 29.59 27.98 29.18 9,256,014 +1.33(+4.76%)
Dec 16, 2014 27.06 28.96 27.02 27.86 8,338,224 +0.39(+1.41%)
Dec 15, 2014 27.86 28.26 27.45 27.47 7,030,828 -0.27(-0.96%)
Dec 12, 2014 26.78 28.08 26.77 27.74 8,235,933 +0.52(+1.90%)
Dec 11, 2014 27.11 27.65 27.03 27.22 6,167,288 +0.02(+0.07%)
Dec 10, 2014 27.51 27.54 26.92 27.20 7,621,435 -0.78(-2.80%)
Dec 09, 2014 27.34 28.40 27.33 27.98 6,732,403 +0.19(+0.70%)
Dec 08, 2014 27.89 28.21 27.53 27.79 8,145,188 -0.61(-2.14%)
Dec 05, 2014 28.72 28.80 27.86 28.40 6,465,345 -0.27(-0.93%)
Dec 04, 2014 28.64 29.20 28.39 28.67 7,326,164 -0.24(-0.83%)
Dec 03, 2014 29.39 29.63 28.71 28.91 6,509,107 -0.06(-0.19%)
Dec 02, 2014 30.33 30.70 28.86 28.96 12,058,783 -1.64(-5.36%)
Dec 01, 2014 30.21 30.94 29.80 30.60 9,458,488 +0.15(+0.48%)
Nov 28, 2014 29.62 31.35 29.47 30.45 6,675,612 -0.35(-1.14%)
Nov 26, 2014 31.31 30.80 30.80 30.80 4,208,961 -0.72(-2.28%)
Nov 25, 2014 31.89 32.12 31.24 31.52 6,488,941 -0.39(-1.21%)
Nov 24, 2014 31.55 31.99 31.36 31.91 6,005,759 +0.17(+0.52%)
Nov 21, 2014 32.47 32.48 31.56 31.75 7,063,201 -0.25(-0.78%)
Nov 20, 2014 31.33 32.30 31.33 31.99 6,648,668 +0.62(+1.97%)
Nov 19, 2014 31.04 31.80 30.83 31.38 6,245,947 +0.71(+2.31%)
Nov 18, 2014 30.81 31.38 30.51 30.67 4,529,382 -0.24(-0.78%)
Nov 17, 2014 30.95 31.44 30.80 30.91 5,695,903 -0.08(-0.27%)
Nov 14, 2014 30.34 31.20 30.20 30.99 5,635,674 +0.85(+2.81%)
Nov 13, 2014 30.39 30.65 29.72 30.14 6,713,325 -0.71(-2.30%)
Nov 12, 2014 30.68 31.16 30.47 30.85 4,438,993 -0.11(-0.36%)
Nov 11, 2014 30.29 31.09 30.29 30.96 3,689,400 +0.36(+1.17%)
Nov 10, 2014 31.16 31.52 30.40 30.60 6,973,099 -0.39(-1.25%)
Nov 07, 2014 30.25 31.16 30.23 30.99 9,352,297 +0.85(+2.81%)
Nov 06, 2014 29.04 30.15 28.91 30.14 5,642,444 +0.89(+3.06%)
Nov 05, 2014 28.73 29.45 28.56 29.25 6,419,191 +0.92(+3.25%)
Nov 04, 2014 28.03 28.49 27.53 28.33 5,565,260 -0.06(-0.19%)
Nov 03, 2014 28.96 29.25 28.25 28.38 4,875,829 -0.27(-0.93%)
Oct 31, 2014 28.24 28.67 27.75 28.65 6,882,701 +0.65(+2.34%)
Oct 30, 2014 28.93 28.97 27.82 27.99 9,278,262 -1.11(-3.83%)
Oct 29, 2014 29.39 29.83 28.80 29.11 8,056,317 -0.03(-0.09%)
Oct 28, 2014 28.31 29.26 27.99 29.14 5,132,738 +0.99(+3.54%)
Oct 27, 2014 28.08 28.77 28.77 28.14 5,510,362 -0.63(-2.18%)
Oct 24, 2014 29.50 30.20 27.68 28.77 9,209,318 -0.19(-0.67%)
Oct 23, 2014 28.25 29.23 28.21 28.96 6,720,200 +0.88(+3.12%)
Oct 22, 2014 29.15 29.29 28.04 28.09 7,200,957 -0.91(-3.15%)
Oct 21, 2014 28.91 29.11 28.29 29.00 6,400,965 +0.61(+2.14%)
Oct 20, 2014 28.40 28.69 28.35 28.39 6,376,927 -0.12(-0.42%)
Oct 17, 2014 29.21 29.45 27.98 28.51 9,403,992 -0.21(-0.74%)
Oct 16, 2014 27.33 28.90 27.28 28.72 11,201,623 +0.81(+2.90%)
Oct 15, 2014 25.75 28.06 25.56 27.91 12,206,114 +1.68(+6.39%)
Oct 14, 2014 26.48 27.05 25.93 26.23 10,221,113 -0.05(-0.18%)
Oct 13, 2014 26.94 27.42 26.24 26.28 7,604,258 -0.75(-2.76%)
Oct 10, 2014 27.47 27.78 26.82 27.03 9,345,423 -0.46(-1.68%)
Oct 09, 2014 28.56 28.62 27.36 27.49 10,123,097 -1.36(-4.73%)
Oct 08, 2014 28.52 28.87 27.88 28.85 7,898,556 +0.18(+0.61%)
Oct 07, 2014 28.67 29.18 28.45 28.68 6,246,510 -0.10(-0.35%)
Oct 06, 2014 28.70 28.96 28.49 28.78 4,773,482 -0.04(-0.13%)
Oct 03, 2014 29.03 29.04 28.55 28.81 5,561,088 -0.22(-0.76%)
Oct 02, 2014 29.05 29.33 28.70 29.03 9,143,281 -0.27(-0.91%)
Oct 01, 2014 30.07 30.38 29.27 29.30 7,553,452 -0.81(-2.69%)
Sep 30, 2014 30.31 30.70 29.87 30.11 7,463,410 -0.29(-0.97%)
Sep 29, 2014 29.45 30.42 29.32 30.41 9,225,156 +0.79(+2.68%)
Sep 26, 2014 28.90 29.67 28.89 29.61 7,159,641 +0.66(+2.29%)
Sep 25, 2014 29.43 29.52 28.82 28.95 8,738,668 -0.62(-2.09%)
Sep 24, 2014 28.53 29.70 28.33 29.57 14,697,540 +0.47(+1.61%)
Sep 23, 2014 29.93 30.01 29.09 29.10 8,734,305 -0.85(-2.83%)
Sep 22, 2014 30.36 30.40 29.66 29.95 4,853,652 -0.42(-1.40%)
Sep 19, 2014 30.68 30.81 30.32 30.37 4,567,904 -0.21(-0.69%)
Sep 18, 2014 31.16 31.16 30.40 30.58 6,351,818 -0.52(-1.66%)
Sep 17, 2014 31.23 31.45 31.02 31.10 3,442,989 +0.01(+0.03%)
Sep 16, 2014 30.55 31.31 30.54 31.09 3,508,355 +0.49(+1.60%)
Sep 15, 2014 30.36 30.81 30.22 30.60 3,808,077 +0.19(+0.64%)
Sep 12, 2014 30.66 30.78 30.21 30.41 4,627,093 -0.41(-1.32%)
Sep 11, 2014 30.82 30.87 30.47 30.81 5,253,105 -0.36(-1.15%)
Sep 10, 2014 30.90 31.25 30.56 31.17 3,149,088 +0.08(+0.27%)
Sep 09, 2014 30.96 31.39 30.86 31.09 3,595,680 +0.28(+0.90%)
Sep 08, 2014 31.20 31.25 30.56 30.81 4,181,948 -0.55(-1.76%)
Sep 05, 2014 30.85 31.52 30.80 31.37 5,230,935 +0.22(+0.71%)
Sep 04, 2014 31.17 31.41 30.98 31.14 8,142,001 +0.05(+0.15%)
Sep 03, 2014 30.85 31.22 30.59 31.10 4,750,734 +0.38(+1.23%)
Sep 02, 2014 31.24 31.24 30.44 30.72 4,506,806 -0.17(-0.57%)
Aug 29, 2014 30.68 30.90 30.90 30.90 4,024,103 +0.16(+0.51%)
Aug 28, 2014 30.29 30.77 30.23 30.74 3,245,233 +0.42(+1.40%)
Aug 27, 2014 30.71 30.73 30.20 30.32 4,271,623 -0.34(-1.11%)
Aug 26, 2014 31.02 31.14 30.65 30.66 2,775,765 -0.19(-0.63%)
Aug 25, 2014 30.51 30.97 30.43 30.85 3,041,664 +0.45(+1.48%)
Aug 22, 2014 30.55 30.63 30.19 30.40 4,458,693 -0.46(-1.49%)
Aug 21, 2014 30.74 30.97 30.37 30.86 3,791,822 +0.14(+0.45%)
Aug 20, 2014 30.24 30.80 30.03 30.72 4,699,586 +0.33(+1.09%)
Aug 19, 2014 30.71 30.81 30.34 30.39 5,860,554 -0.18(-0.60%)
Aug 18, 2014 30.54 30.72 30.12 30.57 6,012,928 +0.16(+0.51%)
Aug 15, 2014 30.59 30.99 30.04 30.42 5,053,074 -0.16(-0.51%)
Aug 14, 2014 30.57 30.95 30.32 30.57 3,854,154 +0.15(+0.48%)
Aug 13, 2014 30.91 30.97 30.36 30.43 3,622,739 -0.48(-1.55%)
Aug 12, 2014 31.43 31.64 30.87 30.90 3,399,176 -0.50(-1.58%)
Aug 11, 2014 31.67 31.78 31.34 31.40 3,796,344 -0.06(-0.20%)
Aug 08, 2014 30.91 31.53 30.72 31.47 4,176,072 +0.78(+2.55%)
Aug 07, 2014 31.04 31.11 30.49 30.68 3,632,382 -0.18(-0.60%)
Aug 06, 2014 30.95 31.22 30.77 30.87 4,413,850 -0.29(-0.92%)
Aug 05, 2014 31.48 32.04 31.05 31.15 9,407,943 +0.22(+0.71%)
Aug 04, 2014 30.20 31.05 30.13 30.93 4,726,647 +0.76(+2.53%)
Aug 01, 2014 30.27 30.53 29.96 30.17 4,835,054 -0.17(-0.55%)
Jul 31, 2014 30.38 30.81 30.26 30.33 5,602,336 -0.20(-0.66%)
Jul 30, 2014 30.89 31.05 30.27 30.54 4,856,562 -0.27(-0.87%)
Jul 29, 2014 30.28 30.89 30.22 30.80 6,292,121 +0.53(+1.76%)
Jul 28, 2014 29.82 30.36 29.70 30.27 7,081,642 +0.24(+0.80%)
Jul 25, 2014 30.26 30.32 29.87 30.03 6,039,039 -0.41(-1.36%)
Jul 24, 2014 31.71 32.05 30.38 30.44 8,616,985 -0.27(-0.87%)
Jul 23, 2014 30.58 30.78 30.03 30.71 7,712,722 +0.33(+1.09%)
Jul 22, 2014 30.75 30.79 30.18 30.38 8,115,478 -0.26(-0.84%)
Jul 21, 2014 30.66 30.81 30.45 30.64 3,286,063 -0.11(-0.36%)
Jul 18, 2014 30.84 31.01 30.48 30.75 4,921,190 +0.00(+0.00%)
Jul 17, 2014 31.53 31.76 30.72 30.75 8,520,549 -1.18(-3.69%)
Jul 16, 2014 31.54 31.96 31.48 31.93 3,525,726 +0.54(+1.73%)
Jul 15, 2014 31.67 31.77 31.30 31.38 7,864,733 -0.37(-1.16%)
Jul 14, 2014 31.39 31.78 31.24 31.75 5,891,185 +0.56(+1.80%)
Jul 11, 2014 31.85 31.85 31.18 31.19 4,707,632 -0.78(-2.45%)
Jul 10, 2014 31.69 32.17 31.68 31.97 5,111,726 -0.15(-0.46%)
Jul 09, 2014 31.88 32.17 31.76 32.12 5,467,633 +0.26(+0.81%)
Jul 08, 2014 31.32 31.96 31.22 31.86 5,940,689 +0.39(+1.23%)
Jul 07, 2014 31.96 32.08 31.33 31.48 4,769,285 -0.68(-2.12%)
Jul 03, 2014 32.43 32.16 32.16 32.16 3,471,794 -0.25(-0.77%)
Jul 02, 2014 31.50 32.59 31.50 32.40 7,345,701 +0.79(+2.50%)
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.