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, 2017 25.16 25.41 24.82 25.08 7,005,755 +0.26(+1.05%)
Jun 29, 2017 24.62 24.98 24.50 24.82 8,305,818 +0.34(+1.39%)
Jun 28, 2017 24.58 24.91 24.41 24.48 7,818,449 -0.02(-0.08%)
Jun 27, 2017 24.48 24.53 24.13 24.50 8,279,394 +0.20(+0.82%)
Jun 26, 2017 23.86 24.60 23.78 24.30 6,239,628 +0.56(+2.36%)
Jun 23, 2017 22.88 23.79 22.88 23.74 8,893,374 +0.88(+3.85%)
Jun 22, 2017 22.43 23.01 22.32 22.86 7,432,479 +0.51(+2.28%)
Jun 21, 2017 22.30 22.72 22.00 22.35 8,493,679 -0.05(-0.22%)
Jun 20, 2017 22.28 22.58 22.16 22.40 6,285,216 -0.19(-0.84%)
Jun 19, 2017 23.04 23.08 22.45 22.59 8,207,959 -0.53(-2.29%)
Jun 16, 2017 23.46 23.54 22.95 23.12 9,137,462 -0.22(-0.94%)
Jun 15, 2017 23.00 23.37 22.84 23.34 7,868,320 +0.24(+1.04%)
Jun 14, 2017 23.13 23.19 22.69 23.10 6,014,450 -0.27(-1.16%)
Jun 13, 2017 22.88 23.38 22.69 23.37 5,539,727 +0.59(+2.59%)
Jun 12, 2017 23.11 23.16 22.50 22.78 5,908,556 -0.10(-0.44%)
Jun 09, 2017 22.36 23.06 22.30 22.88 7,007,626 +0.56(+2.51%)
Jun 08, 2017 22.65 21.93 22.32 10,769,749 +0.22(+1.00%)
Jun 07, 2017 21.86 22.19 21.56 22.10 9,297,496 +0.10(+0.45%)
Jun 06, 2017 21.74 22.04 21.55 22.00 6,443,794 +0.50(+2.33%)
Jun 05, 2017 21.40 21.73 21.40 21.50 3,738,777 -0.09(-0.42%)
Jun 02, 2017 22.07 22.13 21.50 21.59 5,606,699 -0.56(-2.53%)
Jun 01, 2017 22.28 22.35 21.99 22.15 6,100,238 -0.04(-0.18%)
May 31, 2017 22.24 22.43 22.10 22.19 7,888,671 -0.27(-1.20%)
May 30, 2017 22.74 22.82 22.39 22.46 3,563,256 -0.50(-2.18%)
May 26, 2017 22.84 23.09 22.68 22.96 4,403,256 +0.11(+0.48%)
May 25, 2017 22.73 23.13 22.31 22.85 6,154,704 +0.03(+0.13%)
May 24, 2017 23.50 23.56 22.76 22.82 5,021,604 -0.73(-3.10%)
May 23, 2017 23.50 23.96 23.48 23.55 8,000,800 +0.07(+0.30%)
May 22, 2017 23.61 23.76 23.35 23.48 5,057,266 +0.00(+0.00%)
May 19, 2017 23.13 23.59 23.00 23.48 7,160,247 +0.41(+1.78%)
May 18, 2017 23.10 23.41 22.98 23.07 7,952,326 -0.15(-0.65%)
May 17, 2017 23.82 23.96 23.21 23.22 6,408,443 -0.60(-2.52%)
May 16, 2017 24.26 24.28 23.62 23.82 5,076,431 -0.44(-1.81%)
May 15, 2017 24.61 24.82 24.05 24.26 4,904,168 -0.08(-0.33%)
May 12, 2017 24.89 24.96 24.25 24.34 6,768,483 -0.47(-1.89%)
May 11, 2017 25.25 25.32 24.42 24.81 6,794,114 -0.07(-0.28%)
May 10, 2017 23.99 25.00 23.93 24.88 7,266,310 +1.06(+4.45%)
May 09, 2017 23.75 24.04 23.38 23.82 8,472,954 +0.11(+0.46%)
May 08, 2017 23.94 24.04 23.59 23.71 6,500,442 -0.46(-1.90%)
May 05, 2017 23.65 24.20 23.52 24.17 7,915,002 +0.69(+2.94%)
May 04, 2017 24.07 24.13 23.12 23.48 8,344,773 -0.77(-3.18%)
May 03, 2017 24.02 24.42 23.98 24.25 5,283,201 +0.12(+0.50%)
May 02, 2017 23.85 24.35 23.85 24.13 8,772,550 +0.33(+1.39%)
May 01, 2017 23.35 23.92 23.21 23.80 6,487,891 +0.56(+2.41%)
Apr 28, 2017 24.66 24.67 23.10 23.24 11,866,886 -0.88(-3.65%)
Apr 27, 2017 24.11 24.39 23.70 24.12 7,577,093 -0.19(-0.78%)
Apr 26, 2017 24.17 24.89 24.05 24.31 6,312,646 -0.10(-0.41%)
Apr 25, 2017 23.79 24.42 23.66 24.41 6,935,070 +0.68(+2.87%)
Apr 24, 2017 24.21 24.26 23.72 23.73 8,173,780 -0.35(-1.45%)
Apr 21, 2017 24.39 24.43 23.73 24.08 7,291,519 -0.39(-1.59%)
Apr 20, 2017 24.07 24.74 23.95 24.47 4,903,586 +0.48(+2.00%)
Apr 19, 2017 24.24 24.42 23.91 23.99 4,016,866 -0.12(-0.50%)
Apr 18, 2017 23.94 24.36 23.94 24.11 3,775,573 -0.09(-0.37%)
Apr 17, 2017 24.00 24.36 24.00 24.20 4,486,056 +0.20(+0.83%)
Apr 13, 2017 24.47 24.58 23.93 24.00 3,987,835 -0.45(-1.84%)
Apr 12, 2017 24.54 24.81 24.35 24.45 4,419,596 -0.17(-0.69%)
Apr 11, 2017 24.51 24.67 24.30 24.62 3,451,232 -0.01(-0.04%)
Apr 10, 2017 24.64 24.74 24.34 24.63 3,398,446 +0.22(+0.90%)
Apr 07, 2017 24.92 25.03 24.34 24.41 5,095,909 -0.58(-2.32%)
Apr 06, 2017 24.50 25.01 24.41 24.99 5,064,411 +0.55(+2.25%)
Apr 05, 2017 24.88 25.13 24.41 24.44 8,571,523 -0.14(-0.57%)
Apr 04, 2017 24.05 24.59 23.78 24.58 5,349,532 +0.57(+2.37%)
Apr 03, 2017 23.95 24.12 23.55 24.01 4,202,641 +0.10(+0.42%)
Mar 31, 2017 23.47 23.99 23.35 23.91 8,901,078 +0.67(+2.88%)
Mar 30, 2017 24.19 24.27 23.19 23.24 23,084,392 -0.90(-3.73%)
Mar 29, 2017 23.63 24.22 23.47 24.14 5,603,988 +0.59(+2.51%)
Mar 28, 2017 23.19 23.57 23.01 23.55 4,743,200 +0.35(+1.51%)
Mar 27, 2017 22.84 23.24 22.83 23.20 4,531,631 +0.02(+0.09%)
Mar 24, 2017 22.88 23.69 22.88 23.18 8,034,977 +0.33(+1.44%)
Mar 23, 2017 22.52 23.02 22.31 22.85 6,934,494 +0.60(+2.70%)
Mar 22, 2017 22.47 22.63 22.10 22.25 3,859,397 -0.37(-1.64%)
Mar 21, 2017 22.75 22.90 22.51 22.62 4,673,851 -0.08(-0.35%)
Mar 20, 2017 22.30 22.74 22.04 22.70 4,952,829 +0.35(+1.57%)
Mar 17, 2017 22.39 22.52 22.24 22.35 7,897,896 +0.08(+0.36%)
Mar 16, 2017 22.67 22.77 22.16 22.27 6,007,297 -0.39(-1.72%)
Mar 15, 2017 22.54 22.82 22.08 22.66 6,344,261 +0.35(+1.57%)
Mar 14, 2017 22.63 22.77 22.24 22.31 5,464,249 -0.56(-2.45%)
Mar 13, 2017 22.78 23.14 22.58 22.87 3,962,987 +0.16(+0.70%)
Mar 10, 2017 23.04 23.05 22.62 22.71 5,998,679 -0.16(-0.70%)
Mar 09, 2017 22.59 22.93 22.23 22.87 5,299,211 +0.34(+1.51%)
Mar 08, 2017 22.82 23.40 22.51 22.53 7,794,428 -0.40(-1.74%)
Mar 07, 2017 23.12 23.21 22.78 22.93 4,590,468 -0.22(-0.95%)
Mar 06, 2017 22.68 23.21 22.43 23.15 8,581,796 +0.79(+3.53%)
Mar 03, 2017 22.46 22.70 22.30 22.36 2,975,351 +0.00(+0.00%)
Mar 02, 2017 22.52 22.77 22.24 22.36 4,524,770 -0.25(-1.11%)
Mar 01, 2017 22.11 22.84 22.00 22.61 7,213,226 +0.71(+3.24%)
Feb 28, 2017 22.04 22.15 21.70 21.90 6,903,690 -0.27(-1.22%)
Feb 27, 2017 22.44 22.61 22.13 22.17 7,887,841 -0.28(-1.25%)
Feb 24, 2017 22.60 23.18 21.77 22.45 8,767,274 -0.08(-0.36%)
Feb 23, 2017 22.95 23.00 22.20 22.53 6,253,882 -0.07(-0.31%)
Feb 22, 2017 22.84 23.05 22.60 22.60 4,101,268 -0.33(-1.44%)
Feb 21, 2017 22.93 23.11 22.59 22.93 5,286,886 -0.18(-0.78%)
Feb 17, 2017 23.11 23.11 23.11 0 -0.01(-0.04%)
Feb 16, 2017 23.92 24.04 23.04 23.12 4,643,998 -0.77(-3.22%)
Feb 15, 2017 24.14 24.35 23.84 23.89 5,266,692 -0.35(-1.44%)
Feb 14, 2017 23.86 24.32 23.67 24.24 3,712,796 +0.29(+1.21%)
Feb 13, 2017 23.90 23.98 23.53 23.95 4,618,445 -0.12(-0.50%)
Feb 10, 2017 24.17 24.33 23.83 24.07 3,994,329 -0.16(-0.66%)
Feb 09, 2017 23.87 24.30 23.57 24.23 7,383,077 +0.63(+2.67%)
Feb 08, 2017 23.34 23.78 22.91 23.60 6,481,180 +0.03(+0.13%)
Feb 07, 2017 23.73 23.98 22.99 23.57 11,664,779 -0.16(-0.67%)
Feb 06, 2017 23.75 24.23 23.42 23.73 26,590,902 +2.30(+10.73%)
Feb 03, 2017 21.28 21.52 21.14 21.43 7,569,125 -0.02(-0.09%)
Feb 02, 2017 20.66 21.50 20.55 21.45 6,933,317 +0.68(+3.27%)
Feb 01, 2017 21.64 21.64 20.72 20.77 6,127,707 -0.71(-3.31%)
Jan 31, 2017 21.18 21.50 20.99 21.48 5,676,174 +0.22(+1.03%)
Jan 30, 2017 22.32 22.32 21.20 21.26 7,310,543 -1.29(-5.72%)
Jan 27, 2017 23.08 23.09 22.53 22.55 4,684,477 -0.61(-2.63%)
Jan 26, 2017 23.08 23.17 22.74 23.16 5,397,367 +0.23(+1.00%)
Jan 25, 2017 23.00 23.09 22.84 22.93 4,164,071 -0.04(-0.17%)
Jan 24, 2017 22.35 23.09 22.35 22.97 5,055,227 +0.79(+3.56%)
Jan 23, 2017 22.32 22.75 22.12 22.18 5,731,724 +0.05(+0.23%)
Jan 20, 2017 22.72 22.73 22.06 22.13 5,103,054 -0.35(-1.56%)
Jan 19, 2017 21.73 22.55 21.68 22.48 6,770,345 +0.81(+3.74%)
Jan 18, 2017 21.53 21.75 21.50 21.67 6,704,769 -0.04(-0.18%)
Jan 17, 2017 21.85 21.87 21.55 21.71 5,540,275 -0.21(-0.96%)
Jan 13, 2017 21.92 21.92 21.92 0 -0.35(-1.57%)
Jan 12, 2017 22.30 22.42 22.00 22.27 5,729,906 +0.21(+0.95%)
Jan 11, 2017 22.28 22.29 21.78 22.06 4,833,970 -0.11(-0.50%)
Jan 10, 2017 22.41 22.64 22.11 22.17 6,637,453 +0.08(+0.36%)
Jan 09, 2017 22.80 22.80 22.08 22.09 5,142,995 -0.80(-3.49%)
Jan 06, 2017 22.74 23.17 22.60 22.89 6,534,296 +0.25(+1.10%)
Jan 05, 2017 22.40 22.72 21.95 22.64 7,880,477 +0.27(+1.21%)
Jan 04, 2017 21.93 22.50 21.93 22.37 9,078,744 +0.03(+0.13%)
Jan 03, 2017 22.98 23.33 21.74 22.34 17,547,284 -1.02(-4.37%)
Dec 30, 2016 23.36 23.36 23.36 0 +0.62(+2.73%)
Dec 29, 2016 22.80 22.99 22.59 22.74 3,061,549 -0.18(-0.79%)
Dec 28, 2016 23.24 23.48 22.68 22.92 4,232,589 -0.23(-0.99%)
Dec 27, 2016 22.89 23.16 22.71 23.15 3,589,885 +0.36(+1.58%)
Dec 23, 2016 22.79 22.79 22.79 0 +0.49(+2.20%)
Dec 22, 2016 22.36 22.52 22.09 22.30 4,073,879 -0.14(-0.62%)
Dec 21, 2016 22.19 22.75 22.02 22.44 4,722,082 +0.62(+2.84%)
Dec 20, 2016 21.94 22.11 21.39 21.82 5,236,205 -0.02(-0.09%)
Dec 19, 2016 21.85 22.08 21.73 21.84 4,211,262 +0.05(+0.23%)
Dec 16, 2016 22.65 22.67 21.53 21.79 11,892,743 -0.85(-3.75%)
Dec 15, 2016 22.52 23.31 22.31 22.64 4,680,392 -0.16(-0.70%)
Dec 14, 2016 23.31 23.51 22.76 22.80 5,384,119 -0.64(-2.73%)
Dec 13, 2016 23.48 23.60 23.05 23.44 5,073,595 +0.19(+0.82%)
Dec 12, 2016 24.17 24.17 23.02 23.25 6,841,543 -0.66(-2.76%)
Dec 09, 2016 24.64 24.75 23.66 23.91 8,198,794 -0.55(-2.25%)
Dec 08, 2016 23.83 24.46 23.75 24.46 11,717,611 +0.73(+3.08%)
Dec 07, 2016 23.74 24.04 23.48 23.73 9,827,194 +0.16(+0.68%)
Dec 06, 2016 23.87 23.87 23.30 23.57 7,989,008 -0.06(-0.25%)
Dec 05, 2016 23.20 23.82 23.09 23.63 7,869,153 +0.97(+4.28%)
Dec 02, 2016 22.72 22.98 22.55 22.66 3,582,696 -0.17(-0.74%)
Dec 01, 2016 23.06 23.20 22.51 22.83 7,579,869 +0.71(+3.21%)
Nov 30, 2016 24.44 24.49 21.86 22.12 12,234,159 -0.94(-4.08%)
Nov 29, 2016 22.30 23.29 22.07 23.06 3,983,920 +0.31(+1.36%)
Nov 28, 2016 23.18 23.43 22.69 22.75 5,754,215 -0.11(-0.48%)
Nov 25, 2016 23.04 23.32 22.79 22.86 2,136,289 -0.44(-1.89%)
Nov 23, 2016 23.30 23.30 23.30 0 +0.65(+2.87%)
Nov 22, 2016 23.14 23.40 22.45 22.65 4,449,746 -0.45(-1.95%)
Nov 21, 2016 22.36 23.11 22.28 23.10 5,198,206 +1.15(+5.24%)
Nov 18, 2016 21.78 22.15 21.57 21.95 4,531,825 +0.32(+1.48%)
Nov 17, 2016 21.88 22.02 21.22 21.63 5,837,497 -0.05(-0.23%)
Nov 16, 2016 22.25 22.25 21.59 21.68 5,471,687 -0.60(-2.69%)
Nov 15, 2016 22.16 22.87 22.07 22.28 5,017,741 +0.39(+1.78%)
Nov 14, 2016 21.31 21.89 21.29 21.89 6,354,401 +0.56(+2.63%)
Nov 11, 2016 21.32 21.58 21.06 21.33 5,827,200 -0.17(-0.79%)
Nov 10, 2016 21.69 22.11 21.40 21.50 7,283,435 -0.46(-2.09%)
Nov 09, 2016 20.31 22.30 20.31 21.96 13,738,567 +1.55(+7.59%)
Nov 08, 2016 20.33 20.74 20.27 20.41 5,078,247 -0.16(-0.78%)
Nov 07, 2016 20.45 20.57 20.10 20.57 4,637,419 +0.52(+2.59%)
Nov 04, 2016 20.14 20.48 20.02 20.05 4,999,042 -0.09(-0.45%)
Nov 03, 2016 20.30 20.51 20.06 20.14 3,923,987 -0.12(-0.59%)
Nov 02, 2016 20.27 20.53 20.03 20.26 6,181,210 -0.28(-1.36%)
Nov 01, 2016 20.99 21.06 20.40 20.54 9,265,431 -0.34(-1.63%)
Oct 31, 2016 20.46 20.97 20.32 20.88 7,782,591 +0.36(+1.75%)
Oct 28, 2016 20.70 21.96 20.25 20.52 13,362,058 -1.13(-5.22%)
Oct 27, 2016 20.92 21.68 20.86 21.65 12,384,593 +0.72(+3.44%)
Oct 26, 2016 20.37 21.04 20.18 20.93 9,518,240 +0.30(+1.45%)
Oct 25, 2016 20.94 21.27 20.55 20.63 5,082,273 -0.48(-2.27%)
Oct 24, 2016 21.25 21.42 20.84 21.11 4,883,362 -0.26(-1.22%)
Oct 21, 2016 21.89 22.06 21.30 21.37 7,864,994 -0.69(-3.13%)
Oct 20, 2016 21.09 22.14 21.01 22.06 10,226,748 +0.48(+2.22%)
Oct 19, 2016 22.22 22.25 21.57 21.58 8,212,301 -0.53(-2.40%)
Oct 18, 2016 22.16 22.26 21.66 22.11 7,972,239 +0.18(+0.82%)
Oct 17, 2016 22.33 22.42 21.45 21.93 8,678,385 -0.62(-2.75%)
Oct 14, 2016 23.04 23.37 22.40 22.55 11,193,081 -0.20(-0.88%)
Oct 13, 2016 23.71 24.17 22.19 22.75 26,262,714 -1.11(-4.65%)
Oct 12, 2016 23.55 23.92 23.25 23.86 4,251,142 +0.22(+0.93%)
Oct 11, 2016 24.03 24.12 23.54 23.64 6,605,198 -0.52(-2.15%)
Oct 10, 2016 25.57 25.57 23.87 24.16 11,863,046 -0.61(-2.46%)
Oct 07, 2016 25.55 25.67 24.46 24.77 12,567,538 -0.75(-2.94%)
Oct 06, 2016 25.75 25.93 25.41 25.52 4,172,526 -0.17(-0.66%)
Oct 05, 2016 25.54 25.85 25.34 25.69 5,973,761 +0.48(+1.90%)
Oct 04, 2016 25.60 25.63 25.08 25.21 5,671,384 -0.50(-1.94%)
Oct 03, 2016 25.89 25.89 25.45 25.71 3,604,100 -0.09(-0.35%)
Sep 30, 2016 25.58 25.91 25.44 25.80 4,743,051 +0.33(+1.30%)
Sep 29, 2016 25.42 25.80 24.97 25.47 8,722,262 -0.02(-0.08%)
Sep 28, 2016 24.59 25.60 24.40 25.49 8,264,075 +1.15(+4.72%)
Sep 27, 2016 24.82 24.82 24.22 24.34 6,137,182 -0.78(-3.11%)
Sep 26, 2016 25.54 25.69 25.10 25.12 3,862,616 -0.39(-1.53%)
Sep 23, 2016 25.72 25.96 24.99 25.51 5,362,719 -0.06(-0.23%)
Sep 22, 2016 25.55 25.79 25.40 25.57 5,491,185 +0.33(+1.31%)
Sep 21, 2016 24.79 25.27 24.60 25.24 6,099,417 +0.72(+2.94%)
Sep 20, 2016 24.50 24.88 24.35 24.52 5,479,776 +0.17(+0.70%)
Sep 19, 2016 24.52 24.67 24.18 24.35 3,497,116 +0.05(+0.21%)
Sep 16, 2016 24.71 24.74 24.02 24.30 7,010,201 -0.74(-2.96%)
Sep 15, 2016 25.15 25.27 24.78 25.04 5,444,628 -0.05(-0.20%)
Sep 14, 2016 25.11 25.76 24.99 25.09 5,446,420 -0.12(-0.48%)
Sep 13, 2016 26.02 26.04 25.00 25.21 6,149,140 -1.09(-4.14%)
Sep 12, 2016 25.92 26.48 25.84 26.30 4,075,897 +0.24(+0.92%)
Sep 09, 2016 26.22 26.74 26.03 26.06 5,718,279 -0.44(-1.66%)
Sep 08, 2016 25.50 26.56 25.50 26.50 8,842,254 +1.25(+4.95%)
Sep 07, 2016 24.80 25.48 24.80 25.25 6,854,234 +0.48(+1.94%)
Sep 06, 2016 24.39 24.78 24.32 24.77 5,508,997 +0.36(+1.47%)
Sep 02, 2016 24.69 24.41 24.41 24.41 4,385,500 -0.05(-0.20%)
Sep 01, 2016 24.44 24.80 24.21 24.46 5,155,734 -0.17(-0.69%)
Aug 31, 2016 24.70 24.86 24.40 24.63 7,187,519 -0.21(-0.85%)
Aug 30, 2016 25.32 25.41 24.76 24.84 7,326,495 -0.32(-1.27%)
Aug 29, 2016 25.31 25.34 25.04 25.16 5,414,217 -0.07(-0.28%)
Aug 26, 2016 25.51 25.85 25.09 25.23 5,259,747 -0.17(-0.67%)
Aug 25, 2016 25.62 25.68 25.32 25.40 4,476,696 -0.21(-0.82%)
Aug 24, 2016 25.94 26.01 25.54 25.61 3,303,452 -0.40(-1.54%)
Aug 23, 2016 25.83 26.14 25.77 26.01 2,881,161 +0.27(+1.05%)
Aug 22, 2016 25.71 26.01 25.66 25.74 3,785,764 -0.22(-0.85%)
Aug 19, 2016 25.95 26.22 25.63 25.96 5,255,219 -0.10(-0.38%)
Aug 18, 2016 25.12 26.32 25.06 26.06 7,229,927 +1.05(+4.20%)
Aug 17, 2016 25.10 25.39 24.79 25.01 3,152,191 -0.07(-0.28%)
Aug 16, 2016 25.33 25.39 24.84 25.08 4,095,474 -0.33(-1.30%)
Aug 15, 2016 25.20 25.60 25.18 25.41 3,861,709 +0.33(+1.32%)
Aug 12, 2016 24.72 25.15 24.46 25.08 3,882,031 +0.52(+2.12%)
Aug 11, 2016 24.28 24.68 24.06 24.56 5,268,650 +0.55(+2.29%)
Aug 10, 2016 24.33 24.62 23.92 24.01 5,685,383 -0.18(-0.74%)
Aug 09, 2016 25.05 25.09 24.14 24.19 5,897,931 -0.81(-3.24%)
Aug 08, 2016 24.74 25.59 24.71 25.00 5,038,717 +0.44(+1.79%)
Aug 05, 2016 24.46 24.69 24.28 24.56 3,785,668 +0.14(+0.57%)
Aug 04, 2016 24.37 24.68 24.26 24.42 5,710,899 +0.00(+0.00%)
Aug 03, 2016 24.05 24.50 23.71 24.42 6,285,287 +0.42(+1.75%)
Aug 02, 2016 23.77 24.15 23.53 24.00 5,258,562 +0.27(+1.14%)
Aug 01, 2016 24.58 24.70 23.62 23.73 7,873,761 -0.94(-3.81%)
Jul 29, 2016 23.56 25.34 23.26 24.67 9,824,796 +0.82(+3.44%)
Jul 28, 2016 23.60 24.14 23.31 23.85 7,661,015 +0.23(+0.97%)
Jul 27, 2016 23.77 24.01 23.33 23.62 5,437,001 +0.06(+0.25%)
Jul 26, 2016 23.41 23.88 23.28 23.56 5,739,448 -0.01(-0.04%)
Jul 25, 2016 24.20 24.36 23.50 23.57 7,709,367 -0.81(-3.32%)
Jul 22, 2016 24.41 24.69 23.94 24.38 6,299,662 +0.17(+0.70%)
Jul 21, 2016 24.50 25.14 24.17 24.21 6,252,359 -0.29(-1.18%)
Jul 20, 2016 24.69 24.91 24.20 24.50 4,250,528 -0.44(-1.76%)
Jul 19, 2016 25.37 25.46 24.70 24.94 2,543,077 -0.41(-1.62%)
Jul 18, 2016 25.08 25.53 24.91 25.35 2,988,112 +0.29(+1.16%)
Jul 15, 2016 25.45 25.48 24.96 25.06 2,783,230 -0.15(-0.60%)
Jul 14, 2016 26.14 26.14 25.20 25.21 2,515,867 -0.49(-1.91%)
Jul 13, 2016 25.96 26.08 25.16 25.70 3,990,168 -0.21(-0.81%)
Jul 12, 2016 26.00 26.53 25.88 25.91 4,477,727 +0.31(+1.21%)
Jul 11, 2016 25.50 25.77 25.40 25.60 3,111,394 +0.16(+0.63%)
Jul 08, 2016 25.85 25.42 25.54 25.44 4,312,672 +0.02(+0.08%)
Jul 07, 2016 26.16 26.21 24.96 25.42 4,924,068 -0.42(-1.63%)
Jul 06, 2016 25.28 25.87 25.13 25.84 3,299,902 +0.47(+1.85%)
Jul 05, 2016 25.26 25.52 24.61 25.37 4,296,391 -0.46(-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.