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, 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%)
Oct 02, 2017 24.69 25.01 24.52 24.96 6,810,207 +0.02(+0.07%)
Sep 29, 2017 24.80 25.01 24.65 24.94 5,358,415 -0.07(-0.26%)
Sep 28, 2017 25.02 25.13 24.67 25.01 7,335,289 -0.01(-0.04%)
Sep 27, 2017 24.73 25.02 6,505,802 -0.04(-0.15%)
Sep 26, 2017 25.00 25.19 24.97 25.06 5,358,177 +0.07(+0.26%)
Sep 25, 2017 24.93 25.09 24.77 24.99 3,974,869 +0.21(+0.83%)
Sep 22, 2017 24.56 24.81 24.49 24.79 4,784,737 +0.16(+0.64%)
Sep 21, 2017 24.37 24.70 24.20 24.63 4,076,723 +0.11(+0.46%)
Sep 20, 2017 24.56 24.67 24.23 24.52 7,382,304 +0.07(+0.31%)
Sep 19, 2017 24.67 24.75 24.32 24.44 6,715,460 -0.29(-1.17%)
Sep 18, 2017 24.97 25.22 24.69 24.73 5,961,154 -0.27(-1.08%)
Sep 15, 2017 24.94 25.02 24.64 25.00 6,488,541 +0.07(+0.26%)
Sep 14, 2017 24.74 25.07 24.65 24.94 6,863,449 +0.31(+1.25%)
Sep 13, 2017 24.78 24.86 24.39 24.63 5,383,254 +0.07(+0.30%)
Sep 12, 2017 24.39 24.69 24.23 24.55 4,974,704 +0.28(+1.15%)
Sep 11, 2017 24.36 24.43 24.18 24.27 5,699,458 +0.06(+0.23%)
Sep 08, 2017 24.73 24.80 24.16 24.22 7,192,570 -0.62(-2.52%)
Sep 07, 2017 25.08 25.13 24.78 24.84 4,137,436 -0.26(-1.04%)
Sep 06, 2017 25.23 25.30 24.91 25.10 6,313,692 -0.04(-0.15%)
Sep 05, 2017 24.86 25.31 24.72 25.14 7,100,417 +0.08(+0.33%)
Sep 01, 2017 23.83 25.13 23.83 25.06 10,778,216 +1.23(+5.17%)
Aug 31, 2017 23.26 23.92 22.99 23.83 8,185,673 +0.71(+3.07%)
Aug 30, 2017 23.05 23.30 22.87 23.12 2,764,978 -0.07(-0.32%)
Aug 29, 2017 22.89 23.22 22.62 23.19 3,228,965 +0.10(+0.44%)
Aug 28, 2017 23.10 23.29 22.88 23.09 3,347,689 -0.08(-0.36%)
Aug 25, 2017 23.34 23.36 22.82 23.17 3,870,967 -0.12(-0.52%)
Aug 24, 2017 23.21 23.42 23.07 23.29 4,195,402 +0.07(+0.32%)
Aug 23, 2017 23.18 23.51 23.02 23.22 5,060,079 -0.07(-0.32%)
Aug 22, 2017 22.93 23.40 22.93 23.29 3,424,589 +0.45(+1.96%)
Aug 21, 2017 22.70 23.02 22.54 22.85 4,660,663 +0.10(+0.45%)
Aug 18, 2017 22.86 22.90 22.52 22.74 6,909,216 -0.13(-0.57%)
Aug 17, 2017 22.84 23.22 22.81 22.87 4,005,353 -0.01(-0.04%)
Aug 16, 2017 22.93 23.19 22.80 22.88 3,655,032 -0.05(-0.20%)
Aug 15, 2017 22.73 23.00 22.45 22.93 3,975,341 +0.13(+0.57%)
Aug 14, 2017 23.05 23.21 22.78 22.80 3,657,754 -0.15(-0.65%)
Aug 11, 2017 22.83 23.23 22.80 22.95 3,893,565 +0.03(+0.12%)
Aug 10, 2017 23.21 23.36 22.87 22.92 6,358,489 -0.23(-1.01%)
Aug 09, 2017 23.08 23.53 23.00 23.15 6,379,644 +0.24(+1.06%)
Aug 08, 2017 22.64 23.04 22.64 22.91 3,516,819 +0.23(+1.03%)
Aug 07, 2017 22.93 22.97 22.56 22.68 4,376,797 -0.32(-1.38%)
Aug 04, 2017 22.86 23.13 22.71 23.00 4,050,467 +0.13(+0.57%)
Aug 03, 2017 22.96 23.25 22.58 22.86 6,978,607 +0.00(+0.00%)
Aug 02, 2017 23.44 23.85 22.81 22.86 6,229,201 -0.74(-3.12%)
Aug 01, 2017 23.31 23.78 23.31 23.60 8,065,251 +0.46(+1.97%)
Jul 31, 2017 23.56 23.68 23.01 23.14 6,585,355 -0.59(-2.47%)
Jul 28, 2017 23.36 24.27 22.86 23.73 8,900,174 +0.30(+1.27%)
Jul 27, 2017 23.43 23.54 23.18 23.43 6,727,268 +0.02(+0.08%)
Jul 26, 2017 23.48 23.69 23.27 23.41 3,431,025 +0.04(+0.16%)
Jul 25, 2017 23.38 23.68 23.34 23.38 4,911,292 +0.32(+1.37%)
Jul 24, 2017 23.17 23.30 22.94 23.06 4,390,574 -0.19(-0.80%)
Jul 21, 2017 23.25 23.38 23.13 23.25 6,459,988 -0.02(-0.08%)
Jul 20, 2017 23.83 23.21 23.27 5,063,808 -0.16(-0.68%)
Jul 19, 2017 23.15 23.55 23.12 23.42 7,157,216 +0.33(+1.41%)
Jul 18, 2017 23.76 23.82 22.83 23.10 6,111,006 -0.57(-2.40%)
Jul 17, 2017 23.61 24.00 23.57 23.67 6,219,567 +0.07(+0.32%)
Jul 14, 2017 23.67 23.75 23.43 23.59 5,074,848 -0.07(-0.28%)
Jul 13, 2017 23.32 23.68 23.23 23.66 3,880,081 +0.31(+1.32%)
Jul 12, 2017 23.32 23.59 23.19 23.35 4,696,499 +0.19(+0.80%)
Jul 11, 2017 22.93 23.38 22.87 23.16 3,845,901 +0.20(+0.89%)
Jul 10, 2017 22.58 23.06 22.51 22.96 4,172,193 +0.38(+1.69%)
Jul 07, 2017 22.48 22.61 22.23 22.58 5,138,283 +0.00(+0.00%)
Jul 06, 2017 23.22 23.26 22.35 22.58 9,655,635 -0.60(-2.57%)
Jul 05, 2017 23.18 23.40 22.85 23.17 6,218,728 -0.21(-0.92%)
Jul 03, 2017 23.35 23.54 23.10 23.39 4,105,193 +0.05(+0.20%)
Jun 30, 2017 23.41 23.64 23.10 23.34 7,528,164 +0.24(+1.05%)
Jun 29, 2017 22.91 23.25 22.80 23.10 8,925,171 +0.32(+1.39%)
Jun 28, 2017 22.87 23.18 22.72 22.78 8,401,460 -0.02(-0.08%)
Jun 27, 2017 22.78 22.83 22.46 22.80 8,896,777 +0.19(+0.82%)
Jun 26, 2017 22.20 22.89 22.13 22.61 6,704,908 +0.52(+2.36%)
Jun 23, 2017 21.29 22.13 21.29 22.09 9,556,540 +0.82(+3.85%)
Jun 22, 2017 20.87 21.41 20.77 21.27 7,986,708 +0.47(+2.28%)
Jun 21, 2017 20.75 21.14 20.47 20.80 9,127,041 -0.05(-0.22%)
Jun 20, 2017 20.73 21.01 20.62 20.85 6,753,896 -0.18(-0.84%)
Jun 19, 2017 21.44 21.48 20.89 21.02 8,820,015 -0.49(-2.29%)
Jun 16, 2017 21.83 21.91 21.36 21.52 9,818,830 -0.20(-0.94%)
Jun 15, 2017 21.40 21.75 21.25 21.72 8,455,050 +0.22(+1.04%)
Jun 14, 2017 21.52 21.58 21.12 21.50 6,462,939 -0.25(-1.16%)
Jun 13, 2017 21.29 21.76 21.12 21.75 5,952,816 +0.55(+2.59%)
Jun 12, 2017 21.51 21.55 20.94 21.20 6,349,149 -0.09(-0.44%)
Jun 09, 2017 20.81 21.46 20.75 21.29 7,530,175 +0.52(+2.51%)
Jun 08, 2017 21.08 20.41 20.77 11,572,834 +0.20(+1.00%)
Jun 07, 2017 20.34 20.65 20.06 20.57 9,990,797 +0.09(+0.45%)
Jun 06, 2017 20.23 20.51 20.05 20.47 6,924,298 +0.47(+2.33%)
Jun 05, 2017 19.91 20.22 19.91 20.01 4,017,572 -0.08(-0.42%)
Jun 02, 2017 20.54 20.59 20.01 20.09 6,024,782 -0.52(-2.53%)
Jun 01, 2017 20.73 20.80 20.46 20.61 6,555,124 -0.04(-0.18%)
May 31, 2017 20.70 20.87 20.57 20.65 8,476,918 -0.25(-1.20%)
May 30, 2017 21.16 21.24 20.84 20.90 3,828,963 -0.47(-2.18%)
May 26, 2017 21.25 21.49 21.11 21.37 4,731,600 +0.10(+0.48%)
May 25, 2017 21.15 21.52 20.76 21.26 6,613,651 +0.03(+0.13%)
May 24, 2017 21.87 21.93 21.18 21.24 5,396,058 -0.68(-3.10%)
May 23, 2017 21.87 22.30 21.85 21.92 8,597,409 +0.07(+0.30%)
May 22, 2017 21.97 22.11 21.73 21.85 5,434,379 +0.00(+0.00%)
May 19, 2017 21.52 21.95 21.41 21.85 7,694,176 +0.38(+1.78%)
May 18, 2017 21.50 21.79 21.39 21.47 8,545,320 -0.14(-0.65%)
May 17, 2017 22.17 22.30 21.60 21.61 6,886,311 -0.56(-2.52%)
May 16, 2017 22.58 22.60 21.98 22.17 5,454,973 -0.41(-1.81%)
May 15, 2017 22.90 23.10 22.38 22.58 5,269,865 -0.03(-0.12%)
May 12, 2017 23.12 23.18 22.52 22.60 7,288,172 -0.44(-1.89%)
May 11, 2017 23.45 23.51 22.68 23.04 7,315,771 -0.06(-0.28%)
May 10, 2017 22.28 23.22 22.22 23.11 7,824,222 +0.98(+4.45%)
May 09, 2017 22.06 22.33 21.71 22.12 9,123,514 +0.10(+0.46%)
May 08, 2017 22.23 22.33 21.91 22.02 6,999,550 -0.43(-1.90%)
May 05, 2017 21.96 22.47 21.84 22.45 8,522,722 +0.64(+2.94%)
May 04, 2017 22.35 22.41 21.47 21.81 8,985,491 -0.72(-3.18%)
May 03, 2017 22.31 22.68 22.27 22.52 5,688,849 +0.11(+0.50%)
May 02, 2017 22.15 22.61 22.15 22.41 9,446,113 +0.31(+1.39%)
May 01, 2017 21.68 22.21 21.55 22.10 6,986,036 +0.52(+2.41%)
Apr 28, 2017 22.90 22.91 21.45 21.58 12,778,034 -0.82(-3.65%)
Apr 27, 2017 22.39 22.65 22.01 22.40 8,158,867 -0.18(-0.78%)
Apr 26, 2017 22.45 23.12 22.34 22.58 6,797,335 -0.09(-0.41%)
Apr 25, 2017 22.09 22.68 21.97 22.67 7,467,549 +0.63(+2.87%)
Apr 24, 2017 22.48 22.53 22.03 22.04 8,801,369 -0.33(-1.45%)
Apr 21, 2017 22.65 22.69 22.04 22.36 7,851,367 -0.36(-1.59%)
Apr 20, 2017 22.35 22.98 22.24 22.73 5,280,087 +0.45(+2.00%)
Apr 19, 2017 22.51 22.68 22.21 22.28 4,325,284 -0.11(-0.50%)
Apr 18, 2017 22.23 22.62 22.23 22.39 4,065,464 -0.08(-0.37%)
Apr 17, 2017 22.29 22.62 22.29 22.47 4,830,498 +0.19(+0.83%)
Apr 13, 2017 22.73 22.83 22.22 22.29 4,294,024 -0.42(-1.84%)
Apr 12, 2017 22.79 23.04 22.61 22.71 4,758,936 -0.16(-0.69%)
Apr 11, 2017 22.76 22.91 22.56 22.86 3,716,220 -0.01(-0.04%)
Apr 10, 2017 22.88 22.98 22.60 22.87 3,659,381 +0.20(+0.90%)
Apr 07, 2017 23.14 23.25 22.60 22.67 5,487,176 -0.54(-2.32%)
Apr 06, 2017 22.75 23.23 22.67 23.21 5,453,260 +0.51(+2.25%)
Apr 05, 2017 23.11 23.34 22.67 22.70 9,229,651 -0.13(-0.57%)
Apr 04, 2017 22.34 22.84 22.08 22.83 5,760,273 +0.53(+2.37%)
Apr 03, 2017 22.24 22.40 21.87 22.30 4,525,323 +0.09(+0.42%)
Mar 31, 2017 21.80 22.28 21.68 22.21 9,584,509 +0.62(+2.88%)
Mar 30, 2017 22.47 22.54 21.54 21.58 24,856,828 -0.84(-3.73%)
Mar 29, 2017 21.95 22.49 21.80 22.42 6,034,266 +0.55(+2.51%)
Mar 28, 2017 21.54 21.89 21.37 21.87 5,107,386 +0.32(+1.51%)
Mar 27, 2017 21.21 21.58 21.20 21.55 4,879,573 +0.02(+0.09%)
Mar 24, 2017 21.25 22.00 21.25 21.53 8,651,908 +0.31(+1.44%)
Mar 23, 2017 20.91 21.37 20.72 21.22 7,466,929 +0.56(+2.70%)
Mar 22, 2017 20.87 21.02 20.52 20.66 4,155,724 -0.34(-1.64%)
Mar 21, 2017 21.13 21.27 20.90 21.01 5,032,712 -0.07(-0.35%)
Mar 20, 2017 20.71 21.12 20.47 21.08 5,333,111 +0.33(+1.57%)
Mar 17, 2017 20.79 20.91 20.65 20.76 8,504,302 +0.07(+0.36%)
Mar 16, 2017 21.05 21.15 20.58 20.68 6,468,541 -0.36(-1.72%)
Mar 15, 2017 20.93 21.19 20.51 21.04 6,831,378 +0.32(+1.57%)
Mar 14, 2017 21.02 21.15 20.65 20.72 5,883,798 -0.52(-2.45%)
Mar 13, 2017 21.16 21.49 20.97 21.24 4,267,268 +0.15(+0.70%)
Mar 10, 2017 21.40 21.41 21.01 21.09 6,459,262 -0.15(-0.70%)
Mar 09, 2017 20.98 21.30 20.64 21.24 5,706,088 +0.32(+1.51%)
Mar 08, 2017 21.19 21.73 20.90 20.92 8,392,890 -0.37(-1.74%)
Mar 07, 2017 21.47 21.55 21.16 21.30 4,942,927 -0.20(-0.95%)
Mar 06, 2017 21.06 21.55 20.83 21.50 9,240,713 +0.73(+3.53%)
Mar 03, 2017 20.86 21.08 20.71 20.77 3,203,800 +0.00(+0.00%)
Mar 02, 2017 20.91 21.14 20.65 20.77 4,872,185 -0.23(-1.11%)
Mar 01, 2017 20.53 21.21 20.43 21.00 7,767,062 +0.66(+3.24%)
Feb 28, 2017 20.47 20.57 20.15 20.34 7,433,760 -0.25(-1.22%)
Feb 27, 2017 20.84 21.00 20.55 20.59 8,493,475 -0.26(-1.25%)
Feb 24, 2017 20.99 21.53 20.22 20.85 9,440,432 -0.07(-0.36%)
Feb 23, 2017 21.31 21.36 20.62 20.92 6,734,059 -0.06(-0.31%)
Feb 22, 2017 21.21 21.41 20.99 20.99 4,416,166 -0.31(-1.44%)
Feb 21, 2017 21.30 21.46 20.98 21.30 5,692,817 -0.17(-0.78%)
Feb 17, 2017 21.46 21.46 21.46 0 -0.01(-0.04%)
Feb 16, 2017 22.21 22.33 21.39 21.47 5,000,567 -0.72(-3.22%)
Feb 15, 2017 22.42 22.61 22.14 22.19 5,671,072 -0.33(-1.44%)
Feb 14, 2017 22.16 22.59 21.98 22.51 3,997,867 +0.27(+1.21%)
Feb 13, 2017 22.20 22.27 21.85 22.24 4,973,052 -0.11(-0.50%)
Feb 10, 2017 22.45 22.60 22.13 22.35 4,301,016 -0.15(-0.66%)
Feb 09, 2017 22.17 22.57 21.89 22.50 7,949,955 +0.59(+2.67%)
Feb 08, 2017 21.68 22.09 21.28 21.92 6,978,809 +0.03(+0.13%)
Feb 07, 2017 22.04 22.27 21.35 21.89 12,560,409 -0.15(-0.67%)
Feb 06, 2017 22.06 22.50 21.75 22.04 28,632,570 +2.14(+10.73%)
Feb 03, 2017 19.76 19.99 19.63 19.90 8,150,288 -0.02(-0.09%)
Feb 02, 2017 19.19 19.97 19.08 19.92 7,465,662 +0.63(+3.27%)
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.