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 (%)
Sep 28, 2018 21.47 21.82 21.17 21.19 9,988,901 -0.42(-1.96%)
Sep 27, 2018 21.26 21.80 21.13 21.61 9,785,515 +0.48(+2.27%)
Sep 26, 2018 21.53 21.62 21.09 21.13 12,735,979 -0.73(-3.36%)
Sep 25, 2018 21.85 21.94 21.53 21.87 8,352,473 +0.04(+0.17%)
Sep 24, 2018 22.11 22.18 21.52 21.83 7,447,578 -0.01(-0.04%)
Sep 21, 2018 21.62 21.94 21.30 21.84 12,535,200 +0.29(+1.35%)
Sep 20, 2018 21.05 21.66 21.01 21.55 7,630,211 +0.60(+2.88%)
Sep 19, 2018 20.42 21.03 20.41 20.95 4,789,478 +0.52(+2.53%)
Sep 18, 2018 20.44 20.57 20.24 20.43 6,445,636 +0.13(+0.65%)
Sep 17, 2018 20.67 20.68 20.22 20.30 5,347,945 -0.33(-1.60%)
Sep 14, 2018 20.70 20.82 20.50 20.63 2,847,807 -0.14(-0.68%)
Sep 13, 2018 20.74 20.88 20.52 20.77 3,581,948 +0.01(+0.05%)
Sep 12, 2018 20.80 20.89 20.63 20.76 3,787,338 +0.11(+0.55%)
Sep 11, 2018 20.47 20.78 20.37 20.64 5,035,246 +0.08(+0.37%)
Sep 10, 2018 20.59 20.73 20.36 20.57 5,184,954 +0.02(+0.09%)
Sep 07, 2018 20.55 20.79 20.21 20.55 7,079,665 -0.07(-0.32%)
Sep 06, 2018 21.10 21.13 20.46 20.62 7,300,920 -0.54(-2.54%)
Sep 05, 2018 21.54 21.54 21.13 21.15 6,273,002 -0.50(-2.30%)
Sep 04, 2018 22.38 22.46 21.52 21.65 5,527,302 -0.77(-3.44%)
Aug 31, 2018 22.42 22.42 22.42 0 -0.30(-1.33%)
Aug 30, 2018 22.75 22.84 22.46 22.72 4,710,960 +0.03(+0.12%)
Aug 29, 2018 22.69 22.81 22.53 22.70 5,522,826 +0.13(+0.58%)
Aug 28, 2018 22.66 22.78 22.32 22.56 5,388,571 +0.00(+0.00%)
Aug 27, 2018 22.62 22.88 22.51 22.56 6,491,303 -0.16(-0.70%)
Aug 24, 2018 22.96 23.02 22.67 22.72 2,884,685 -0.09(-0.41%)
Aug 23, 2018 22.89 23.00 22.69 22.82 3,279,207 -0.20(-0.86%)
Aug 22, 2018 23.29 23.30 22.93 23.02 4,089,187 -0.04(-0.16%)
Aug 21, 2018 22.78 23.25 22.70 23.05 6,332,280 +0.48(+2.13%)
Aug 20, 2018 22.23 22.70 22.09 22.57 6,250,646 +0.37(+1.65%)
Aug 17, 2018 22.11 22.37 22.03 22.21 5,488,480 +0.09(+0.43%)
Aug 16, 2018 21.65 22.19 21.65 22.11 5,493,692 +0.49(+2.26%)
Aug 15, 2018 22.22 22.22 21.50 21.62 6,627,832 -0.70(-3.12%)
Aug 14, 2018 22.17 22.47 22.02 22.32 5,354,613 +0.34(+1.54%)
Aug 13, 2018 22.20 22.32 21.90 21.98 6,170,078 -0.26(-1.18%)
Aug 10, 2018 22.08 22.34 21.96 22.24 4,299,450 +0.09(+0.42%)
Aug 09, 2018 22.02 22.31 21.94 22.15 6,665,739 +0.13(+0.60%)
Aug 08, 2018 22.23 22.34 21.88 22.02 6,195,978 -0.30(-1.35%)
Aug 07, 2018 22.24 22.47 22.18 22.32 4,546,744 +0.23(+1.02%)
Aug 06, 2018 22.08 22.29 21.90 22.09 3,526,054 +0.08(+0.38%)
Aug 03, 2018 21.68 22.13 21.57 22.01 5,150,655 +0.35(+1.60%)
Aug 02, 2018 21.85 21.92 21.61 21.66 6,074,290 -0.20(-0.90%)
Aug 01, 2018 21.73 21.97 21.62 21.86 4,767,800 -0.20(-0.89%)
Jul 31, 2018 21.42 22.19 21.36 22.06 6,438,038 +0.72(+3.39%)
Jul 30, 2018 21.44 21.68 21.27 21.33 7,699,278 -0.08(-0.35%)
Jul 27, 2018 22.53 22.93 21.28 21.41 16,485,358 -1.79(-7.73%)
Jul 26, 2018 23.46 23.67 23.14 23.20 6,781,263 -0.23(-1.00%)
Jul 25, 2018 22.78 23.44 22.70 23.44 5,138,638 +0.66(+2.88%)
Jul 24, 2018 22.91 23.00 22.66 22.78 5,491,580 -0.03(-0.12%)
Jul 23, 2018 22.85 23.12 22.66 22.81 7,790,345 +0.06(+0.25%)
Jul 20, 2018 22.91 22.92 22.38 22.75 6,925,538 -0.17(-0.74%)
Jul 19, 2018 22.48 23.03 22.46 22.92 5,923,124 +0.45(+2.00%)
Jul 18, 2018 22.14 22.52 22.06 22.47 5,493,434 +0.26(+1.18%)
Jul 17, 2018 22.21 22.47 22.07 22.21 3,873,800 -0.04(-0.17%)
Jul 16, 2018 21.86 22.27 21.77 22.24 5,438,499 +0.23(+1.07%)
Jul 13, 2018 21.86 22.23 21.86 22.01 2,720,679 +0.17(+0.77%)
Jul 12, 2018 22.32 22.32 21.76 21.84 4,341,407 -0.36(-1.61%)
Jul 11, 2018 22.10 22.56 22.10 22.20 3,874,483 +0.00(+0.00%)
Jul 10, 2018 22.39 22.58 22.09 22.20 4,696,865 -0.07(-0.30%)
Jul 09, 2018 22.25 22.39 22.22 22.26 6,317,208 +0.13(+0.59%)
Jul 06, 2018 21.98 22.25 21.94 22.13 6,016,215 +0.13(+0.60%)
Jul 05, 2018 22.07 22.23 21.96 22.00 3,075,905 +0.05(+0.21%)
Jul 03, 2018 21.95 21.95 21.95 0 -0.12(-0.55%)
Jul 02, 2018 22.15 22.38 21.80 22.07 4,554,782 -0.26(-1.18%)
Jun 29, 2018 22.72 22.21 22.34 5,027,957 +0.13(+0.59%)
Jun 28, 2018 22.06 22.31 21.72 22.21 7,599,625 +0.25(+1.15%)
Jun 27, 2018 22.29 22.33 21.94 21.95 9,985,394 -0.11(-0.51%)
Jun 26, 2018 21.81 22.17 21.58 22.07 7,600,612 +0.27(+1.25%)
Jun 25, 2018 21.64 21.86 21.34 21.79 8,926,553 +0.10(+0.48%)
Jun 22, 2018 23.28 23.28 21.63 21.69 15,318,066 -0.99(-4.35%)
Jun 21, 2018 22.62 23.09 22.49 22.68 6,779,756 +0.00(+0.00%)
Jun 20, 2018 22.63 22.70 22.24 22.68 5,931,456 +0.20(+0.88%)
Jun 19, 2018 21.99 22.58 21.98 22.48 4,852,160 +0.22(+0.97%)
Jun 18, 2018 22.03 22.56 22.03 22.26 6,291,409 +0.21(+0.94%)
Jun 15, 2018 22.16 21.97 22.06 10,000,475 -0.10(-0.47%)
Jun 14, 2018 22.51 22.56 22.12 22.16 5,082,460 -0.23(-1.01%)
Jun 13, 2018 22.17 22.59 22.06 22.38 6,421,790 +0.24(+1.10%)
Jun 12, 2018 22.08 22.37 21.93 22.14 6,737,956 +0.05(+0.21%)
Jun 11, 2018 22.15 22.28 21.79 22.09 4,804,338 +0.00(+0.00%)
Jun 08, 2018 21.92 22.11 21.60 22.09 5,312,505 +0.14(+0.64%)
Jun 07, 2018 21.72 22.17 21.65 21.95 6,122,450 +0.37(+1.70%)
Jun 06, 2018 21.67 21.59 5,295,966 +0.40(+1.91%)
Jun 05, 2018 20.94 21.31 20.85 21.18 5,307,261 +0.11(+0.53%)
Jun 04, 2018 21.61 21.77 20.99 21.07 7,218,017 -0.54(-2.52%)
Jun 01, 2018 21.52 21.77 21.42 21.61 4,318,721 +0.17(+0.79%)
May 31, 2018 21.20 21.78 21.12 21.45 6,263,971 +0.15(+0.71%)
May 30, 2018 20.75 21.44 20.66 21.30 5,380,099 +0.69(+3.37%)
May 29, 2018 20.84 20.95 20.46 20.60 5,443,180 -0.52(-2.44%)
May 25, 2018 21.12 21.12 21.12 0 +0.11(+0.54%)
May 24, 2018 21.21 21.31 20.87 21.00 5,347,121 -0.38(-1.76%)
May 23, 2018 21.29 21.45 20.98 21.38 6,021,275 -0.01(-0.04%)
May 22, 2018 22.06 22.31 21.32 21.39 6,762,258 -0.58(-2.65%)
May 21, 2018 21.93 22.13 21.79 21.97 4,597,598 +0.12(+0.56%)
May 18, 2018 21.90 21.93 21.69 21.85 8,299,970 -0.07(-0.30%)
May 17, 2018 21.92 22.21 21.78 21.92 6,668,095 +0.07(+0.30%)
May 16, 2018 21.76 21.93 21.64 21.85 4,096,658 +0.08(+0.34%)
May 15, 2018 21.75 21.81 21.43 21.77 3,658,402 -0.01(-0.04%)
May 14, 2018 21.34 21.88 21.27 21.78 5,083,997 +0.56(+2.65%)
May 11, 2018 21.52 21.64 21.14 21.22 5,287,407 -0.27(-1.26%)
May 10, 2018 21.48 21.55 21.12 21.49 9,490,804 -0.13(-0.61%)
May 09, 2018 22.11 22.27 21.59 21.62 7,528,190 -0.22(-1.03%)
May 08, 2018 21.48 21.86 21.16 21.85 5,421,010 +0.30(+1.39%)
May 07, 2018 22.22 22.44 21.52 21.55 8,280,439 -0.38(-1.75%)
May 04, 2018 21.62 22.06 21.57 21.93 5,075,102 +0.33(+1.52%)
May 03, 2018 22.09 22.22 21.52 21.61 5,150,795 -0.68(-3.07%)
May 02, 2018 22.35 22.60 22.20 22.29 5,993,206 -0.15(-0.67%)
May 01, 2018 22.31 22.63 22.25 22.44 6,190,396 +0.06(+0.25%)
Apr 30, 2018 22.06 22.54 22.03 22.38 6,223,393 +0.27(+1.23%)
Apr 27, 2018 23.06 23.08 21.79 22.11 6,499,060 +0.14(+0.64%)
Apr 26, 2018 21.73 22.17 21.73 21.97 5,375,651 +0.28(+1.29%)
Apr 25, 2018 21.53 21.75 21.49 21.69 4,888,516 -0.08(-0.39%)
Apr 24, 2018 21.97 22.11 21.59 21.77 4,770,323 -0.06(-0.26%)
Apr 23, 2018 21.56 21.91 21.42 21.83 5,765,767 +0.22(+1.04%)
Apr 20, 2018 22.04 22.04 21.45 21.61 6,157,543 -0.45(-2.04%)
Apr 19, 2018 22.45 22.53 22.00 22.06 7,570,877 -0.45(-2.00%)
Apr 18, 2018 22.41 22.68 22.25 22.50 6,424,087 +0.19(+0.84%)
Apr 17, 2018 22.35 22.43 22.01 22.32 5,443,453 -0.11(-0.50%)
Apr 16, 2018 22.36 22.65 22.08 22.43 5,330,877 +0.27(+1.23%)
Apr 13, 2018 22.05 22.34 21.90 22.16 9,491,806 +0.10(+0.47%)
Apr 12, 2018 22.06 22.17 21.87 22.06 7,164,026 +0.06(+0.26%)
Apr 11, 2018 22.02 22.19 21.79 22.00 4,291,956 -0.05(-0.21%)
Apr 10, 2018 21.77 22.35 21.63 22.05 6,028,737 +0.56(+2.61%)
Apr 09, 2018 21.65 21.85 21.48 21.48 4,194,052 -0.21(-0.95%)
Apr 06, 2018 22.28 22.39 21.36 21.69 5,243,498 -0.72(-3.22%)
Apr 05, 2018 22.24 22.53 22.13 22.41 5,469,275 +0.22(+0.97%)
Apr 04, 2018 21.77 22.24 21.68 22.20 4,696,081 +0.16(+0.72%)
Apr 03, 2018 21.81 22.09 21.50 22.04 3,988,247 +0.37(+1.68%)
Apr 02, 2018 22.33 22.33 21.30 21.67 6,904,085 -0.78(-3.46%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.24(+1.10%)
Mar 28, 2018 22.31 22.51 22.08 22.21 6,264,519 -0.07(-0.29%)
Mar 27, 2018 22.48 22.65 21.97 22.27 7,089,263 -0.17(-0.75%)
Mar 26, 2018 22.45 22.47 21.83 22.44 9,587,979 +0.43(+1.96%)
Mar 23, 2018 22.54 22.75 21.93 22.01 6,012,427 -0.42(-1.88%)
Mar 22, 2018 22.64 22.94 22.42 22.43 6,617,120 -0.40(-1.76%)
Mar 21, 2018 22.65 22.99 22.45 22.83 18,114,696 +0.30(+1.33%)
Mar 20, 2018 23.12 23.15 22.42 22.53 12,044,802 -0.32(-1.39%)
Mar 19, 2018 23.14 23.26 22.76 22.85 7,130,826 -0.54(-2.32%)
Mar 16, 2018 23.43 23.89 23.33 23.39 10,143,202 -0.06(-0.24%)
Mar 15, 2018 24.03 24.17 23.23 23.45 7,146,537 -0.49(-2.03%)
Mar 14, 2018 24.05 24.18 23.86 23.94 5,456,478 -0.07(-0.27%)
Mar 13, 2018 23.88 24.12 23.65 24.00 4,707,488 +0.11(+0.47%)
Mar 12, 2018 24.02 24.02 23.50 23.89 4,424,682 +0.00(+0.00%)
Mar 09, 2018 23.48 23.94 23.47 23.89 3,657,882 +0.53(+2.28%)
Mar 08, 2018 23.92 23.95 23.26 23.36 4,091,024 -0.43(-1.81%)
Mar 07, 2018 23.90 23.79 6,369,229 +0.21(+0.87%)
Mar 06, 2018 23.82 23.92 23.45 23.58 3,084,822 -0.11(-0.47%)
Mar 05, 2018 23.55 24.01 23.53 23.69 5,798,161 +0.05(+0.20%)
Mar 02, 2018 23.29 23.73 23.13 23.65 6,980,063 +0.32(+1.36%)
Mar 01, 2018 22.63 23.40 22.60 23.33 6,560,669 +0.71(+3.15%)
Feb 28, 2018 22.90 23.08 22.61 22.62 4,320,489 -0.07(-0.33%)
Feb 27, 2018 23.33 23.66 22.69 22.69 5,264,766 -0.66(-2.81%)
Feb 26, 2018 23.18 23.40 22.94 23.35 6,091,115 +0.45(+1.96%)
Feb 23, 2018 22.92 23.86 22.48 22.90 9,091,006 +0.54(+2.43%)
Feb 22, 2018 22.70 22.36 7,941,772 +0.59(+2.71%)
Feb 21, 2018 22.39 22.43 21.76 21.77 7,708,471 -0.63(-2.80%)
Feb 20, 2018 22.61 22.65 22.25 22.39 5,001,162 +0.03(+0.13%)
Feb 16, 2018 22.36 22.36 22.36 0 -0.15(-0.67%)
Feb 15, 2018 22.49 22.63 22.28 22.51 6,615,847 +0.05(+0.21%)
Feb 14, 2018 21.99 22.71 21.81 22.47 6,264,158 +0.25(+1.14%)
Feb 13, 2018 22.32 22.37 22.12 22.21 3,852,880 -0.10(-0.46%)
Feb 12, 2018 22.48 22.72 22.05 22.32 7,861,157 +0.19(+0.85%)
Feb 09, 2018 21.71 22.28 21.15 22.13 9,924,900 +0.59(+2.74%)
Feb 08, 2018 21.91 22.40 21.53 21.54 9,764,159 -0.34(-1.54%)
Feb 07, 2018 22.97 23.05 21.86 21.88 8,553,840 -1.15(-5.00%)
Feb 06, 2018 22.14 23.16 21.98 23.03 10,018,325 +0.31(+1.36%)
Feb 05, 2018 23.18 23.39 22.38 22.72 6,888,377 -0.86(-3.65%)
Feb 02, 2018 24.17 24.20 23.43 23.58 7,036,128 -0.95(-3.85%)
Feb 01, 2018 24.61 24.77 24.22 24.53 6,020,755 -0.14(-0.57%)
Jan 31, 2018 25.04 25.18 24.58 24.67 6,501,074 -0.32(-1.27%)
Jan 30, 2018 25.15 25.31 25.04 24.99 4,087,366 -0.35(-1.37%)
Jan 29, 2018 25.80 25.84 25.25 25.33 3,881,353 -0.72(-2.77%)
Jan 26, 2018 26.08 26.24 25.89 26.05 3,265,801 +0.20(+0.76%)
Jan 25, 2018 26.46 26.53 25.83 25.86 3,123,311 -0.46(-1.74%)
Jan 24, 2018 26.77 26.94 26.24 26.31 4,506,040 -0.23(-0.88%)
Jan 23, 2018 26.37 26.69 26.17 26.55 4,402,256 +0.29(+1.11%)
Jan 22, 2018 25.89 26.28 25.78 26.26 4,410,244 +0.56(+2.18%)
Jan 19, 2018 25.75 25.81 25.46 25.70 4,703,741 -0.06(-0.22%)
Jan 18, 2018 26.04 26.24 25.65 25.75 4,764,400 -0.38(-1.47%)
Jan 17, 2018 25.97 26.29 25.74 26.14 5,756,037 -0.05(-0.18%)
Jan 16, 2018 26.88 26.95 26.11 26.18 4,645,596 -0.79(-2.94%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.45(+1.69%)
Jan 11, 2018 26.33 27.01 26.16 26.53 6,787,097 +0.41(+1.57%)
Jan 10, 2018 25.98 26.12 5,392,996 -1.08(-3.98%)
Jan 09, 2018 27.03 27.31 26.90 27.20 4,523,678 +0.20(+0.73%)
Jan 08, 2018 26.96 27.02 26.63 27.01 4,496,473 +0.14(+0.52%)
Jan 05, 2018 26.70 27.17 26.70 26.87 4,773,497 -0.14(-0.52%)
Jan 04, 2018 27.17 27.40 26.88 27.01 4,860,242 -0.11(-0.41%)
Jan 03, 2018 27.26 27.61 27.05 27.12 5,726,713 +0.12(+0.45%)
Jan 02, 2018 26.45 27.04 26.45 27.00 5,614,672 +0.28(+1.05%)
Dec 29, 2017 26.72 26.72 26.72 0 +0.06(+0.21%)
Dec 28, 2017 26.45 26.72 26.24 26.66 4,712,805 +0.38(+1.46%)
Dec 27, 2017 26.17 26.36 26.11 26.28 3,892,002 +0.03(+0.11%)
Dec 26, 2017 25.92 26.26 25.84 26.25 3,105,530 +0.48(+1.85%)
Dec 22, 2017 25.84 25.99 25.61 25.77 4,598,825 -0.12(-0.47%)
Dec 21, 2017 25.06 25.95 24.98 25.89 7,817,929 +0.70(+2.78%)
Dec 20, 2017 24.99 25.27 24.83 25.19 3,800,249 +0.14(+0.56%)
Dec 19, 2017 25.36 25.42 25.01 25.05 3,651,810 -0.25(-1.00%)
Dec 18, 2017 25.09 25.56 24.97 25.31 5,427,967 +0.42(+1.69%)
Dec 15, 2017 25.65 25.66 24.72 24.89 7,572,923 -0.58(-2.27%)
Dec 14, 2017 25.79 25.90 25.46 25.46 4,798,987 -0.47(-1.80%)
Dec 13, 2017 25.76 26.22 25.63 25.93 4,302,703 +0.15(+0.58%)
Dec 12, 2017 25.78 26.63 25.77 25.78 3,481,228 -0.68(-2.58%)
Dec 11, 2017 26.18 26.74 26.16 26.46 3,513,606 +0.54(+2.09%)
Dec 08, 2017 26.05 26.23 25.88 25.92 4,775,399 -0.03(-0.11%)
Dec 07, 2017 26.11 26.27 25.83 25.95 3,430,813 -0.25(-0.96%)
Dec 06, 2017 26.42 26.52 26.06 26.20 3,445,751 -0.26(-0.99%)
Dec 05, 2017 26.56 26.62 26.29 26.46 4,378,556 -0.22(-0.84%)
Dec 04, 2017 26.63 27.34 26.63 26.69 4,700,884 -0.10(-0.38%)
Dec 01, 2017 27.30 27.59 26.50 26.79 7,748,631 -0.25(-0.93%)
Nov 30, 2017 27.29 27.62 26.70 27.04 8,418,411 -0.21(-0.75%)
Nov 29, 2017 27.45 27.52 27.01 27.25 3,572,460 +0.07(+0.24%)
Nov 28, 2017 27.32 27.38 27.11 27.18 3,088,805 -0.04(-0.14%)
Nov 27, 2017 27.46 27.52 27.16 27.22 3,059,922 -0.10(-0.38%)
Nov 24, 2017 27.55 27.56 27.27 27.32 1,065,702 -0.18(-0.65%)
Nov 22, 2017 27.35 27.54 27.21 27.50 2,831,824 +0.35(+1.27%)
Nov 21, 2017 27.21 27.37 27.01 27.16 2,988,142 +0.06(+0.21%)
Nov 20, 2017 27.31 27.44 27.02 27.10 4,366,137 -0.35(-1.29%)
Nov 17, 2017 27.01 27.47 26.92 27.45 5,994,404 +0.61(+2.26%)
Nov 16, 2017 26.70 26.94 26.45 26.85 4,070,950 +0.27(+1.02%)
Nov 15, 2017 26.49 26.68 26.11 26.58 4,277,962 -0.01(-0.04%)
Nov 14, 2017 26.91 27.02 26.42 26.59 4,931,955 -0.56(-2.06%)
Nov 13, 2017 26.99 27.33 26.87 27.15 4,734,081 +0.07(+0.24%)
Nov 10, 2017 26.45 27.15 26.44 27.08 6,428,716 +0.40(+1.51%)
Nov 09, 2017 26.39 26.92 26.28 26.68 7,768,006 +0.69(+2.66%)
Nov 08, 2017 25.97 26.26 25.54 25.99 7,409,006 -0.02(-0.07%)
Nov 07, 2017 25.64 26.08 25.38 26.01 11,629,313 -0.83(-3.10%)
Nov 06, 2017 26.67 27.07 26.48 26.84 8,301,498 +0.51(+1.95%)
Nov 03, 2017 26.32 26.49 26.12 26.32 6,557,877 -0.03(-0.11%)
Nov 02, 2017 26.08 26.38 25.91 26.35 7,903,754 +0.33(+1.25%)
Nov 01, 2017 25.88 26.20 25.70 26.03 7,682,528 +0.20(+0.76%)
Oct 31, 2017 25.55 26.11 25.40 25.83 9,929,728 +0.48(+1.88%)
Oct 30, 2017 25.04 25.47 24.85 25.36 8,400,945 +0.41(+1.64%)
Oct 27, 2017 23.50 25.20 23.00 24.94 13,639,457 +1.96(+8.52%)
Oct 26, 2017 22.76 23.01 22.47 22.99 6,065,625 +0.21(+0.94%)
Oct 25, 2017 23.12 23.29 22.73 22.77 5,850,244 -0.47(-2.01%)
Oct 24, 2017 23.56 23.62 23.15 23.24 4,274,855 -0.29(-1.23%)
Oct 23, 2017 23.94 23.98 23.51 23.53 3,863,307 -0.28(-1.17%)
Oct 20, 2017 23.80 23.87 23.64 23.81 3,802,026 +0.05(+0.20%)
Oct 19, 2017 23.78 23.85 23.51 23.76 3,907,745 -0.13(-0.55%)
Oct 18, 2017 24.04 24.25 23.86 23.89 4,157,524 -0.24(-1.00%)
Oct 17, 2017 23.96 24.20 23.85 24.13 4,278,848 +0.18(+0.74%)
Oct 16, 2017 24.24 24.35 23.93 23.96 5,349,825 -0.29(-1.19%)
Oct 13, 2017 24.46 24.61 24.15 24.25 7,006,806 +0.00(+0.00%)
Oct 12, 2017 23.70 24.31 23.61 24.25 6,191,128 +0.46(+1.92%)
Oct 11, 2017 23.72 23.81 23.55 23.79 3,564,221 +0.14(+0.59%)
Oct 10, 2017 23.88 23.94 23.54 23.65 5,966,543 -0.07(-0.31%)
Oct 09, 2017 23.98 24.01 23.57 23.72 5,120,398 -0.25(-1.05%)
Oct 06, 2017 24.42 24.51 23.91 23.98 4,890,143 -0.63(-2.58%)
Oct 05, 2017 24.78 24.85 24.54 24.61 3,784,739 -0.04(-0.15%)
Oct 04, 2017 24.94 24.98 24.46 24.65 3,740,546 -0.14(-0.56%)
Oct 03, 2017 24.92 24.97 24.73 24.79 3,300,945 -0.18(-0.71%)
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.