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 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%)
Feb 01, 2016 18.73 19.31 18.31 19.03 10,144,277 -0.18(-0.92%)
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%)
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.