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 31, 2017 19.67 19.96 19.49 19.95 6,111,994 +0.20(+1.04%)
Jan 30, 2017 20.73 20.73 19.69 19.74 7,871,852 -1.20(-5.72%)
Jan 27, 2017 21.43 21.44 20.92 20.94 5,044,154 -0.57(-2.63%)
Jan 26, 2017 21.43 21.52 21.12 21.51 5,811,780 +0.21(+1.00%)
Jan 25, 2017 21.36 21.44 21.22 21.30 4,483,791 -0.04(-0.17%)
Jan 24, 2017 20.76 21.44 20.76 21.33 5,443,371 +0.75(+3.66%)
Jan 23, 2017 20.71 21.11 20.52 20.58 6,177,379 +0.05(+0.23%)
Jan 20, 2017 21.08 21.09 20.47 20.53 5,499,829 -0.32(-1.56%)
Jan 19, 2017 20.16 20.92 20.12 20.86 7,296,756 +0.75(+3.74%)
Jan 18, 2017 19.98 20.19 19.95 20.11 7,226,081 -0.04(-0.18%)
Jan 17, 2017 20.27 20.29 19.99 20.14 5,971,045 -0.19(-0.96%)
Jan 13, 2017 20.34 20.34 20.34 0 -0.32(-1.57%)
Jan 12, 2017 20.69 20.80 20.41 20.66 6,175,420 +0.19(+0.95%)
Jan 11, 2017 20.67 20.68 20.21 20.47 5,209,823 -0.10(-0.50%)
Jan 10, 2017 20.79 21.01 20.51 20.57 7,153,531 +0.07(+0.36%)
Jan 09, 2017 21.16 21.16 20.49 20.50 5,542,875 -0.74(-3.49%)
Jan 06, 2017 21.10 21.50 20.97 21.24 7,042,353 +0.23(+1.10%)
Jan 05, 2017 20.78 21.08 20.37 21.01 8,493,203 +0.25(+1.21%)
Jan 04, 2017 20.35 20.88 20.35 20.76 9,784,639 +0.03(+0.13%)
Jan 03, 2017 21.32 21.65 20.17 20.73 18,911,628 -0.95(-4.37%)
Dec 30, 2016 21.67 21.67 21.67 0 +0.58(+2.73%)
Dec 29, 2016 21.16 21.33 20.96 21.10 3,299,592 -0.17(-0.79%)
Dec 28, 2016 21.56 21.79 21.04 21.27 4,561,683 -0.21(-0.99%)
Dec 27, 2016 21.24 21.49 21.07 21.48 3,869,007 +0.33(+1.58%)
Dec 23, 2016 21.15 21.15 21.15 0 +0.45(+2.20%)
Dec 22, 2016 20.75 20.89 20.50 20.69 4,390,633 -0.13(-0.62%)
Dec 21, 2016 20.59 21.11 20.43 20.82 5,089,235 +0.58(+2.84%)
Dec 20, 2016 20.36 20.51 19.85 20.25 5,643,332 -0.02(-0.09%)
Dec 19, 2016 20.27 20.49 20.16 20.26 4,538,698 +0.05(+0.23%)
Dec 16, 2016 21.02 21.03 19.98 20.22 12,817,433 -0.79(-3.75%)
Dec 15, 2016 20.90 21.63 20.70 21.01 5,044,304 -0.15(-0.70%)
Dec 14, 2016 21.63 21.81 21.12 21.16 5,802,747 -0.59(-2.73%)
Dec 13, 2016 21.79 21.90 21.39 21.75 5,468,079 +0.18(+0.82%)
Dec 12, 2016 22.43 22.43 21.36 21.57 7,373,489 -0.61(-2.76%)
Dec 09, 2016 22.86 22.96 21.95 22.19 8,836,270 -0.51(-2.25%)
Dec 08, 2016 22.11 22.70 22.04 22.70 12,628,684 +0.68(+3.08%)
Dec 07, 2016 22.03 22.31 21.79 22.02 10,591,282 +0.15(+0.68%)
Dec 06, 2016 22.15 22.15 21.62 21.87 8,610,173 -0.06(-0.25%)
Dec 05, 2016 21.53 22.11 21.42 21.93 8,480,999 +0.90(+4.28%)
Dec 02, 2016 21.08 21.32 20.92 21.03 3,861,259 -0.16(-0.74%)
Dec 01, 2016 21.40 21.53 20.89 21.18 8,169,222 +0.66(+3.21%)
Nov 30, 2016 22.68 22.72 20.28 20.52 13,185,395 -0.87(-4.08%)
Nov 29, 2016 20.69 21.61 20.48 21.40 4,293,679 +0.29(+1.36%)
Nov 28, 2016 21.51 21.74 21.05 21.11 6,201,619 -0.10(-0.48%)
Nov 25, 2016 21.38 21.64 21.15 21.21 2,302,390 -0.41(-1.89%)
Nov 23, 2016 21.62 21.62 21.62 0 +0.60(+2.87%)
Nov 22, 2016 21.47 21.71 20.83 21.02 4,795,724 -0.42(-1.95%)
Nov 21, 2016 20.75 21.44 20.67 21.43 5,602,379 +1.07(+5.24%)
Nov 18, 2016 20.21 20.55 20.01 20.37 4,884,185 +0.30(+1.48%)
Nov 17, 2016 20.30 20.43 19.69 20.07 6,291,376 -0.05(-0.23%)
Nov 16, 2016 20.64 20.64 20.03 20.12 5,897,124 -0.56(-2.69%)
Nov 15, 2016 20.56 21.22 20.48 20.67 5,407,882 +0.36(+1.78%)
Nov 14, 2016 19.77 20.31 19.75 20.31 6,848,471 +0.52(+2.63%)
Nov 11, 2016 19.78 20.02 19.54 19.79 6,280,279 -0.16(-0.79%)
Nov 10, 2016 20.13 20.51 19.86 19.95 7,849,740 -0.43(-2.09%)
Nov 09, 2016 18.84 20.70 18.84 20.38 14,806,774 +1.44(+7.59%)
Nov 08, 2016 18.86 19.24 18.80 18.94 5,473,093 -0.13(-0.68%)
Nov 07, 2016 18.96 19.07 18.63 19.07 5,002,853 +0.48(+2.59%)
Nov 04, 2016 18.67 18.98 18.56 18.59 5,392,973 -0.08(-0.45%)
Nov 03, 2016 18.82 19.01 18.59 18.67 4,233,202 -0.11(-0.59%)
Nov 02, 2016 18.79 19.03 18.57 18.78 6,668,297 -0.26(-1.36%)
Nov 01, 2016 19.46 19.52 18.91 19.04 9,995,559 -0.32(-1.63%)
Oct 31, 2016 18.97 19.44 18.84 19.35 8,395,869 +0.33(+1.75%)
Oct 28, 2016 19.19 20.36 18.77 19.02 14,415,006 -1.05(-5.22%)
Oct 27, 2016 19.39 20.09 19.34 20.07 13,360,515 +0.67(+3.44%)
Oct 26, 2016 18.88 19.50 18.71 19.40 10,268,290 +0.28(+1.45%)
Oct 25, 2016 19.41 19.72 19.05 19.12 5,482,763 -0.44(-2.27%)
Oct 24, 2016 19.70 19.86 19.32 19.57 5,268,177 -0.24(-1.22%)
Oct 21, 2016 20.29 20.45 19.74 19.81 8,484,766 -0.64(-3.13%)
Oct 20, 2016 19.55 20.52 19.48 20.45 11,032,629 +0.44(+2.22%)
Oct 19, 2016 20.60 20.62 19.99 20.00 8,859,441 -0.49(-2.40%)
Oct 18, 2016 20.54 20.63 20.08 20.50 8,600,462 +0.17(+0.82%)
Oct 17, 2016 20.70 20.78 19.88 20.33 9,362,253 -0.57(-2.75%)
Oct 14, 2016 21.36 21.66 20.76 20.90 12,075,111 -0.19(-0.88%)
Oct 13, 2016 21.98 22.40 20.57 21.09 28,332,250 -1.03(-4.65%)
Oct 12, 2016 21.83 22.17 21.55 22.12 4,586,137 +0.20(+0.93%)
Oct 11, 2016 22.27 22.36 21.82 21.91 7,125,696 -0.48(-2.15%)
Oct 10, 2016 23.70 23.70 22.13 22.40 12,797,870 -0.57(-2.46%)
Oct 07, 2016 23.68 23.79 22.67 22.96 13,557,877 -0.70(-2.94%)
Oct 06, 2016 23.87 24.04 23.55 23.66 4,501,326 -0.16(-0.66%)
Oct 05, 2016 23.67 23.96 23.49 23.81 6,444,501 +0.45(+1.90%)
Oct 04, 2016 23.73 23.76 23.25 23.37 6,118,296 -0.46(-1.94%)
Oct 03, 2016 24.00 24.00 23.59 23.83 3,888,107 -0.08(-0.35%)
Sep 30, 2016 23.71 24.02 23.58 23.92 5,116,809 +0.31(+1.30%)
Sep 29, 2016 23.56 23.92 23.15 23.61 9,409,588 -0.02(-0.08%)
Sep 28, 2016 22.79 23.73 22.62 23.63 8,915,295 +1.07(+4.72%)
Sep 27, 2016 23.01 23.01 22.46 22.56 6,620,800 -0.72(-3.10%)
Sep 26, 2016 23.67 23.81 23.27 23.29 4,166,995 -0.36(-1.53%)
Sep 23, 2016 23.84 24.06 23.16 23.65 5,785,308 -0.06(-0.23%)
Sep 22, 2016 23.68 23.91 23.54 23.70 5,923,897 +0.31(+1.31%)
Sep 21, 2016 22.98 23.42 22.80 23.40 6,580,059 +0.67(+2.94%)
Sep 20, 2016 22.71 23.06 22.57 22.73 5,911,589 +0.16(+0.70%)
Sep 19, 2016 22.73 22.87 22.42 22.57 3,772,693 +0.05(+0.21%)
Sep 16, 2016 22.91 22.93 22.27 22.52 7,562,614 -0.69(-2.96%)
Sep 15, 2016 23.31 23.42 22.97 23.21 5,873,672 -0.05(-0.20%)
Sep 14, 2016 23.28 23.88 23.16 23.26 5,875,605 -0.11(-0.48%)
Sep 13, 2016 24.12 24.14 23.17 23.37 6,633,700 -1.01(-4.14%)
Sep 12, 2016 24.03 24.54 23.95 24.38 4,397,083 +0.22(+0.92%)
Sep 09, 2016 24.30 24.79 24.13 24.16 6,168,887 -0.41(-1.66%)
Sep 08, 2016 23.64 24.62 23.64 24.56 9,539,035 +1.16(+4.95%)
Sep 07, 2016 22.99 23.62 22.99 23.41 7,394,356 +0.44(+1.94%)
Sep 06, 2016 22.61 22.97 22.54 22.96 5,943,113 +0.33(+1.47%)
Sep 02, 2016 22.89 22.63 22.63 22.63 4,731,083 -0.05(-0.20%)
Sep 01, 2016 22.65 22.99 22.44 22.67 5,562,012 -0.16(-0.69%)
Aug 31, 2016 22.90 23.05 22.62 22.83 7,753,905 -0.19(-0.85%)
Aug 30, 2016 23.47 23.55 22.95 23.03 7,903,832 -0.30(-1.27%)
Aug 29, 2016 23.46 23.49 23.21 23.32 5,840,864 -0.06(-0.28%)
Aug 26, 2016 23.65 23.96 23.26 23.39 5,674,222 -0.16(-0.67%)
Aug 25, 2016 23.75 23.80 23.47 23.54 4,829,465 -0.19(-0.82%)
Aug 24, 2016 24.05 24.11 23.67 23.74 3,563,768 -0.37(-1.54%)
Aug 23, 2016 23.94 24.23 23.89 24.11 3,108,200 +0.25(+1.05%)
Aug 22, 2016 23.83 24.11 23.78 23.86 4,084,087 -0.20(-0.85%)
Aug 19, 2016 24.05 24.30 23.76 24.06 5,669,337 -0.09(-0.38%)
Aug 18, 2016 23.29 24.40 23.23 24.16 7,799,655 +0.97(+4.20%)
Aug 17, 2016 23.27 23.54 22.98 23.18 3,400,587 -0.06(-0.28%)
Aug 16, 2016 23.48 23.54 23.03 23.25 4,418,202 -0.31(-1.30%)
Aug 15, 2016 23.36 23.73 23.34 23.55 4,166,016 +0.31(+1.32%)
Aug 12, 2016 22.91 23.31 22.67 23.25 4,187,940 +0.48(+2.12%)
Aug 11, 2016 22.51 22.88 22.30 22.77 5,683,826 +0.51(+2.29%)
Aug 10, 2016 22.55 22.82 22.17 22.26 6,133,398 -0.17(-0.74%)
Aug 09, 2016 23.22 23.26 22.38 22.42 6,362,695 -0.75(-3.24%)
Aug 08, 2016 22.93 23.72 22.91 23.17 5,435,774 +0.43(+1.87%)
Aug 05, 2016 22.65 22.87 22.49 22.75 4,087,312 +0.13(+0.57%)
Aug 04, 2016 22.57 22.86 22.47 22.62 6,165,946 +0.00(+0.00%)
Aug 03, 2016 22.28 22.69 21.96 22.62 6,786,102 +0.39(+1.75%)
Aug 02, 2016 22.02 22.37 21.79 22.23 5,677,567 +0.25(+1.14%)
Aug 01, 2016 22.77 22.88 21.88 21.98 8,501,146 -0.87(-3.81%)
Jul 29, 2016 21.82 23.47 21.54 22.85 10,607,641 +0.76(+3.44%)
Jul 28, 2016 21.86 22.36 21.59 22.09 8,271,448 +0.21(+0.97%)
Jul 27, 2016 22.02 22.24 21.61 21.88 5,870,224 +0.06(+0.25%)
Jul 26, 2016 21.68 22.12 21.56 21.82 6,196,770 -0.01(-0.04%)
Jul 25, 2016 22.41 22.56 21.77 21.83 8,323,653 -0.75(-3.32%)
Jul 22, 2016 22.61 22.87 22.17 22.58 6,801,622 +0.16(+0.70%)
Jul 21, 2016 22.69 23.28 22.39 22.42 6,750,550 -0.27(-1.18%)
Jul 20, 2016 22.87 23.07 22.41 22.69 4,589,212 -0.41(-1.76%)
Jul 19, 2016 23.50 23.58 22.88 23.10 2,745,710 -0.38(-1.62%)
Jul 18, 2016 23.23 23.64 23.07 23.48 3,226,206 +0.27(+1.16%)
Jul 15, 2016 23.57 23.60 23.12 23.21 3,004,999 -0.14(-0.59%)
Jul 14, 2016 24.21 24.21 23.34 23.35 2,716,332 -0.45(-1.91%)
Jul 13, 2016 24.04 24.16 23.30 23.80 4,308,106 -0.19(-0.81%)
Jul 12, 2016 24.08 24.57 23.97 24.00 4,834,514 +0.29(+1.21%)
Jul 11, 2016 23.62 23.87 23.53 23.71 3,359,311 +0.15(+0.63%)
Jul 08, 2016 23.94 23.54 23.66 23.56 4,656,308 +0.02(+0.08%)
Jul 07, 2016 24.23 24.28 23.12 23.54 5,316,420 -0.39(-1.63%)
Jul 06, 2016 23.41 23.96 23.28 23.93 3,562,840 +0.44(+1.85%)
Jul 05, 2016 23.40 23.64 22.79 23.50 4,638,729 -0.43(-1.78%)
Jul 01, 2016 23.91 23.92 23.92 23.92 5,415,137 +0.08(+0.35%)
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%)
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.