Skip to main content
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 (%)
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%)
Jul 01, 2015 29.08 29.24 28.40 28.61 4,905,264 -0.50(-1.71%)
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%)
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.