Skip to main content

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.34 18.46 18.14 18.37 792,282 +0.02(+0.13%)
May 28, 2015 18.12 18.35 18.11 18.34 614,183 +0.18(+0.98%)
May 27, 2015 18.13 18.25 17.95 18.16 648,488 +0.11(+0.59%)
May 26, 2015 18.16 18.24 17.92 18.06 443,779 -0.08(-0.46%)
May 22, 2015 17.99 18.14 18.14 18.14 477,261 +0.12(+0.66%)
May 21, 2015 18.01 18.13 17.93 18.02 436,265 +0.07(+0.40%)
May 20, 2015 17.81 18.05 17.58 17.95 932,872 +0.02(+0.13%)
May 19, 2015 17.92 17.97 17.63 17.92 1,186,005 +0.08(+0.43%)
May 18, 2015 17.61 17.91 17.57 17.85 1,247,710 +0.14(+0.77%)
May 15, 2015 17.79 17.87 17.70 17.71 676,897 +0.01(+0.07%)
May 14, 2015 17.70 17.95 17.63 17.70 776,855 +0.02(+0.10%)
May 13, 2015 17.87 17.87 17.58 17.68 736,178 +0.13(+0.71%)
May 12, 2015 17.61 17.66 17.45 17.55 651,259 -0.09(-0.50%)
May 11, 2015 17.61 17.94 17.58 17.64 776,542 -0.15(-0.86%)
May 08, 2015 17.91 17.96 17.63 17.80 1,610,689 +0.08(+0.43%)
May 07, 2015 17.86 17.87 17.54 17.72 1,261,680 -0.10(-0.56%)
May 06, 2015 18.18 18.29 17.77 17.82 993,774 -0.37(-2.01%)
May 05, 2015 18.47 18.70 18.09 18.19 3,693,403 -0.37(-1.97%)
May 04, 2015 18.17 18.78 18.16 18.55 4,743,808 +0.38(+2.11%)
May 01, 2015 17.85 18.26 17.80 18.17 1,448,194 +0.38(+2.15%)
Apr 30, 2015 17.53 18.07 17.53 17.78 2,171,935 +0.24(+1.38%)
Apr 29, 2015 17.64 17.74 17.10 17.54 1,911,019 -0.10(-0.57%)
Apr 28, 2015 17.61 17.67 17.24 17.64 1,126,507 +0.09(+0.54%)
Apr 27, 2015 17.73 17.86 17.50 17.55 831,131 +0.01(+0.07%)
Apr 24, 2015 17.62 17.80 17.40 17.54 925,465 -0.06(-0.33%)
Apr 23, 2015 16.72 17.81 16.72 17.60 2,077,318 +0.07(+0.40%)
Apr 22, 2015 17.37 17.55 17.20 17.53 1,873,537 +0.21(+1.22%)
Apr 21, 2015 17.55 17.55 17.14 17.31 1,651,554 -0.20(-1.14%)
Apr 20, 2015 17.08 17.52 17.02 17.51 1,953,827 +0.60(+3.55%)
Apr 17, 2015 16.77 17.04 16.73 16.91 2,483,464 +0.00(+0.00%)
Apr 16, 2015 16.74 17.10 16.69 16.91 1,419,657 +0.22(+1.34%)
Apr 15, 2015 16.78 16.79 16.60 16.69 586,037 +0.02(+0.14%)
Apr 14, 2015 16.58 16.78 16.39 16.67 915,598 +0.11(+0.68%)
Apr 13, 2015 16.64 16.64 16.41 16.55 939,081 +0.17(+1.04%)
Apr 10, 2015 16.20 16.62 16.09 16.38 805,788 +0.16(+0.98%)
Apr 09, 2015 16.53 16.61 16.09 16.22 890,968 -0.14(-0.83%)
Apr 08, 2015 16.45 16.54 16.27 16.36 592,585 -0.10(-0.61%)
Apr 07, 2015 16.38 16.54 16.33 16.46 1,187,358 +0.15(+0.94%)
Apr 06, 2015 16.32 16.46 16.24 16.31 796,729 -0.07(-0.43%)
Apr 02, 2015 16.42 16.38 16.38 16.38 716,185 -0.01(-0.04%)
Apr 01, 2015 16.01 16.45 15.97 16.38 1,020,615 +0.42(+2.62%)
Mar 31, 2015 15.98 16.05 15.89 15.96 416,943 +0.01(+0.07%)
Mar 30, 2015 16.04 16.12 15.85 15.95 615,501 +0.06(+0.37%)
Mar 27, 2015 15.61 15.95 15.39 15.89 819,637 +0.35(+2.27%)
Mar 26, 2015 15.66 15.78 15.42 15.54 473,259 -0.14(-0.90%)
Mar 25, 2015 15.95 16.00 15.59 15.68 1,315,293 -0.27(-1.66%)
Mar 24, 2015 15.79 16.02 15.64 15.95 676,748 +0.13(+0.82%)
Mar 23, 2015 15.64 16.00 15.64 15.82 1,517,156 +0.10(+0.64%)
Mar 20, 2015 15.66 15.78 15.53 15.72 1,217,565 +0.29(+1.91%)
Mar 19, 2015 15.46 15.61 15.35 15.42 563,345 -0.10(-0.64%)
Mar 18, 2015 15.46 15.58 15.25 15.52 4,566,045 +0.02(+0.15%)
Mar 17, 2015 15.48 15.53 15.32 15.50 626,611 +0.04(+0.23%)
Mar 16, 2015 15.50 15.53 15.26 15.46 1,165,690 -0.02(-0.11%)
Mar 13, 2015 15.85 15.91 15.40 15.48 1,033,964 -0.34(-2.12%)
Mar 12, 2015 15.82 16.02 15.69 15.82 1,431,828 +0.01(+0.07%)
Mar 11, 2015 15.99 16.04 15.69 15.81 631,641 -0.22(-1.40%)
Mar 10, 2015 15.99 16.05 15.65 16.03 858,851 -0.02(-0.11%)
Mar 09, 2015 16.21 16.23 15.91 16.05 907,186 -0.03(-0.18%)
Mar 06, 2015 16.26 16.38 15.88 16.08 2,939,064 +0.19(+1.19%)
Mar 05, 2015 15.51 16.01 15.51 15.89 1,696,392 +0.16(+1.01%)
Mar 04, 2015 15.40 15.91 15.28 15.73 2,333,632 +0.45(+2.97%)
Mar 03, 2015 15.35 15.42 15.22 15.28 727,431 -0.04(-0.27%)
Mar 02, 2015 15.31 15.42 15.15 15.32 1,412,597 +0.09(+0.58%)
Feb 27, 2015 15.25 15.34 15.12 15.23 783,693 +0.12(+0.82%)
Feb 26, 2015 15.38 15.58 15.10 15.10 1,037,774 -0.26(-1.69%)
Feb 25, 2015 15.66 15.66 15.22 15.36 2,022,877 -0.23(-1.47%)
Feb 24, 2015 15.58 15.67 15.44 15.59 1,406,114 +0.01(+0.08%)
Feb 23, 2015 15.91 16.01 15.43 15.58 1,477,612 -0.35(-2.18%)
Feb 20, 2015 15.99 16.06 15.83 15.93 1,334,428 +0.01(+0.07%)
Feb 19, 2015 15.79 16.01 15.79 15.92 1,452,550 +0.11(+0.71%)
Feb 18, 2015 15.84 16.22 15.70 15.81 2,342,009 +0.23(+1.50%)
Feb 17, 2015 15.69 15.84 15.43 15.57 2,054,107 -0.09(-0.57%)
Feb 13, 2015 15.83 15.66 15.66 15.66 1,113,820 +0.02(+0.14%)
Feb 12, 2015 15.26 15.82 15.26 15.64 1,211,856 +0.28(+1.85%)
Feb 11, 2015 15.56 15.62 15.09 15.36 1,374,163 +0.32(+2.14%)
Feb 10, 2015 14.99 15.14 14.91 15.03 965,387 +0.06(+0.41%)
Feb 09, 2015 14.80 15.01 14.74 14.97 522,435 +0.18(+1.24%)
Feb 06, 2015 14.76 15.06 14.73 14.79 1,046,923 +0.07(+0.45%)
Feb 05, 2015 14.89 15.01 14.65 14.72 652,510 -0.03(-0.23%)
Feb 04, 2015 14.84 15.14 14.71 14.76 801,238 -0.23(-1.56%)
Feb 03, 2015 15.08 15.22 14.57 14.99 1,857,171 +0.03(+0.22%)
Feb 02, 2015 14.70 14.98 14.62 14.96 523,175 +0.34(+2.32%)
Jan 30, 2015 14.47 14.67 14.26 14.62 770,902 +0.04(+0.31%)
Jan 29, 2015 14.77 14.83 14.34 14.57 416,997 -0.12(-0.79%)
Jan 28, 2015 14.63 14.84 14.48 14.69 577,194 +0.03(+0.19%)
Jan 27, 2015 14.53 14.71 14.34 14.66 795,050 +0.13(+0.88%)
Jan 26, 2015 14.14 14.66 14.05 14.53 431,741 +0.27(+1.91%)
Jan 23, 2015 14.00 14.45 13.92 14.26 548,210 +0.22(+1.54%)
Jan 22, 2015 13.89 14.15 13.80 14.04 1,448,067 +0.15(+1.10%)
Jan 21, 2015 13.75 14.03 13.75 13.89 661,435 +0.09(+0.66%)
Jan 20, 2015 13.96 13.96 13.68 13.80 598,769 -0.02(-0.16%)
Jan 16, 2015 13.65 13.82 13.61 13.82 761,952 +0.03(+0.20%)
Jan 15, 2015 14.17 14.17 13.57 13.79 1,162,300 -0.24(-1.70%)
Jan 14, 2015 14.05 14.23 13.85 14.03 1,127,591 -0.22(-1.56%)
Jan 13, 2015 14.34 14.45 14.08 14.25 1,306,700 -0.11(-0.77%)
Jan 12, 2015 14.78 14.78 14.29 14.37 985,254 -0.41(-2.75%)
Jan 09, 2015 15.03 15.03 14.68 14.77 952,109 -0.18(-1.21%)
Jan 08, 2015 15.02 15.13 14.86 14.95 683,614 +0.04(+0.28%)
Jan 07, 2015 15.13 15.28 14.91 14.91 677,213 -0.02(-0.15%)
Jan 06, 2015 15.47 15.47 14.91 14.93 1,109,554 -0.56(-3.59%)
Jan 05, 2015 15.45 15.57 15.17 15.49 905,266 -0.17(-1.10%)
Jan 02, 2015 15.40 15.72 15.07 15.66 544,816 +0.38(+2.47%)
Dec 31, 2014 15.14 15.28 15.28 15.28 626,006 +0.09(+0.59%)
Dec 30, 2014 14.77 15.21 14.73 15.19 847,378 +0.32(+2.17%)
Dec 29, 2014 14.90 15.14 14.72 14.87 583,870 -0.09(-0.59%)
Dec 26, 2014 14.96 15.14 14.86 14.96 505,753 +0.01(+0.07%)
Dec 24, 2014 15.07 14.95 14.95 14.95 573,464 -0.22(-1.43%)
Dec 23, 2014 14.87 15.21 14.87 15.17 956,291 +0.24(+1.60%)
Dec 22, 2014 15.14 15.44 14.73 14.93 834,858 -0.33(-2.15%)
Dec 19, 2014 15.01 15.40 14.93 15.26 1,244,944 +0.24(+1.63%)
Dec 18, 2014 14.81 15.03 14.63 15.01 1,244,427 +0.40(+2.74%)
Dec 17, 2014 14.19 14.64 14.01 14.61 1,001,215 +0.42(+2.94%)
Dec 16, 2014 14.45 14.49 14.17 14.19 848,369 -0.12(-0.85%)
Dec 15, 2014 14.82 14.97 14.20 14.32 1,190,500 -0.40(-2.72%)
Dec 12, 2014 14.92 14.96 14.47 14.72 1,230,563 -0.45(-2.97%)
Dec 11, 2014 14.97 15.31 14.65 15.17 801,546 +0.21(+1.37%)
Dec 10, 2014 15.43 15.44 14.89 14.96 986,742 -0.47(-3.03%)
Dec 09, 2014 15.28 15.51 15.07 15.43 556,055 -0.14(-0.93%)
Dec 08, 2014 15.95 15.95 15.31 15.57 941,999 -0.39(-2.44%)
Dec 05, 2014 15.92 16.15 15.74 15.96 938,202 +0.09(+0.56%)
Dec 04, 2014 15.57 15.97 15.46 15.87 862,518 +0.06(+0.39%)
Dec 03, 2014 15.41 15.94 15.29 15.81 808,063 +0.41(+2.63%)
Dec 02, 2014 15.16 15.71 15.16 15.41 732,269 +0.16(+1.02%)
Dec 01, 2014 15.78 16.03 14.84 15.25 1,787,346 -0.66(-4.16%)
Nov 28, 2014 16.06 16.13 15.64 15.91 823,448 -0.23(-1.45%)
Nov 26, 2014 16.28 16.14 16.14 16.14 602,255 -0.10(-0.62%)
Nov 25, 2014 16.31 16.48 16.12 16.24 667,729 -0.13(-0.78%)
Nov 24, 2014 16.67 16.76 16.30 16.37 1,113,403 -0.19(-1.14%)
Nov 21, 2014 16.39 16.62 16.27 16.56 1,399,507 +0.33(+2.06%)
Nov 20, 2014 16.37 16.48 16.20 16.23 784,700 -0.17(-1.05%)
Nov 19, 2014 16.44 16.56 16.28 16.40 987,318 +0.03(+0.17%)
Nov 18, 2014 16.59 16.75 16.36 16.37 978,830 -0.22(-1.34%)
Nov 17, 2014 16.45 16.61 16.34 16.59 970,013 +0.14(+0.88%)
Nov 14, 2014 16.58 16.69 16.34 16.45 798,345 -0.05(-0.30%)
Nov 13, 2014 16.29 16.64 16.23 16.50 947,388 +0.17(+1.02%)
Nov 12, 2014 16.39 16.67 16.07 16.33 999,585 +0.16(+0.96%)
Nov 11, 2014 16.15 16.28 15.86 16.18 580,034 +0.03(+0.17%)
Nov 10, 2014 16.20 16.39 15.77 16.15 1,771,331 +0.07(+0.41%)
Nov 07, 2014 16.61 16.62 15.84 16.08 1,223,995 +0.38(+2.41%)
Nov 06, 2014 15.85 16.07 15.56 15.71 563,467 -0.09(-0.60%)
Nov 05, 2014 16.13 16.13 15.65 15.80 636,426 +0.00(+0.00%)
Nov 04, 2014 15.53 15.96 15.53 15.80 889,891 +0.27(+1.71%)
Nov 03, 2014 15.17 15.95 15.17 15.53 980,452 +0.19(+1.26%)
Oct 31, 2014 15.53 15.61 15.18 15.34 1,086,513 +0.11(+0.73%)
Oct 30, 2014 15.50 15.56 15.03 15.23 1,199,686 -0.61(-3.84%)
Oct 29, 2014 16.18 16.47 15.61 15.84 1,540,616 -0.65(-3.92%)
Oct 28, 2014 16.56 16.93 16.30 16.49 719,421 +0.01(+0.07%)
Oct 27, 2014 16.59 16.82 16.32 16.47 402,155 -0.35(-2.07%)
Oct 24, 2014 16.44 16.94 16.44 16.82 419,570 +0.40(+2.42%)
Oct 23, 2014 16.42 16.70 16.28 16.42 425,429 +0.19(+1.19%)
Oct 22, 2014 16.74 16.74 16.16 16.23 582,746 -0.32(-1.90%)
Oct 21, 2014 16.19 16.56 16.03 16.55 456,645 +0.52(+3.28%)
Oct 20, 2014 15.63 16.04 15.58 16.02 504,041 +0.39(+2.47%)
Oct 17, 2014 15.52 15.81 15.45 15.63 293,944 +0.34(+2.20%)
Oct 16, 2014 14.88 15.38 14.68 15.30 714,193 +0.03(+0.18%)
Oct 15, 2014 14.69 15.30 14.56 15.27 1,394,869 -0.01(-0.07%)
Oct 14, 2014 15.21 15.53 14.87 15.28 892,421 +0.22(+1.47%)
Oct 13, 2014 15.47 15.65 15.02 15.06 829,513 -0.48(-3.06%)
Oct 10, 2014 15.72 15.99 15.47 15.53 754,742 -0.22(-1.37%)
Oct 09, 2014 16.15 16.20 15.71 15.75 582,929 -0.54(-3.29%)
Oct 08, 2014 16.23 16.33 15.75 16.29 544,727 +0.06(+0.34%)
Oct 07, 2014 16.82 16.96 16.19 16.23 578,807 -0.43(-2.55%)
Oct 06, 2014 16.55 16.78 16.45 16.66 349,279 +0.20(+1.24%)
Oct 03, 2014 16.29 16.64 16.17 16.45 520,995 +0.27(+1.67%)
Oct 02, 2014 16.08 16.25 15.52 16.18 1,076,248 -0.03(-0.17%)
Oct 01, 2014 16.80 16.88 15.98 16.21 1,099,221 -0.62(-3.71%)
Sep 30, 2014 16.79 16.91 16.74 16.83 343,121 +0.01(+0.07%)
Sep 29, 2014 17.09 17.09 16.71 16.82 536,642 -0.28(-1.62%)
Sep 26, 2014 16.65 17.30 16.47 17.10 1,071,968 +0.43(+2.59%)
Sep 25, 2014 16.40 16.70 16.19 16.67 1,926,240 +0.17(+1.00%)
Sep 24, 2014 16.54 16.77 16.07 16.50 1,320,643 -0.05(-0.30%)
Sep 23, 2014 16.90 17.08 16.43 16.55 1,341,226 -0.36(-2.16%)
Sep 22, 2014 17.00 17.21 16.88 16.92 641,013 -0.27(-1.54%)
Sep 19, 2014 17.02 17.27 16.82 17.18 889,633 +0.16(+0.94%)
Sep 18, 2014 17.10 17.28 16.89 17.02 1,444,184 -0.21(-1.22%)
Sep 17, 2014 17.03 17.24 16.98 17.23 471,011 +0.19(+1.10%)
Sep 16, 2014 16.93 17.31 16.88 17.04 340,014 +0.08(+0.49%)
Sep 15, 2014 17.30 17.30 16.86 16.96 454,549 -0.32(-1.85%)
Sep 12, 2014 17.55 17.66 17.23 17.28 797,968 -0.36(-2.07%)
Sep 11, 2014 17.31 17.65 17.31 17.65 539,703 +0.33(+1.92%)
Sep 10, 2014 17.71 17.94 17.23 17.31 596,202 -0.08(-0.48%)
Sep 09, 2014 17.50 17.66 17.25 17.40 548,778 -0.17(-0.98%)
Sep 08, 2014 17.89 18.10 17.21 17.57 1,161,523 -0.46(-2.54%)
Sep 05, 2014 18.20 18.21 17.92 18.03 329,478 -0.12(-0.67%)
Sep 04, 2014 18.33 18.39 17.99 18.15 300,857 -0.09(-0.52%)
Sep 03, 2014 18.26 18.35 18.03 18.24 398,071 +0.09(+0.52%)
Sep 02, 2014 18.42 18.59 18.08 18.15 397,722 -0.23(-1.26%)
Aug 29, 2014 18.36 18.38 18.38 18.38 323,722 +0.02(+0.09%)
Aug 28, 2014 18.14 18.40 17.98 18.36 362,653 +0.06(+0.33%)
Aug 27, 2014 18.06 18.31 17.90 18.30 485,329 +0.38(+2.13%)
Aug 26, 2014 17.84 17.93 17.84 17.92 430,966 +0.05(+0.28%)
Aug 25, 2014 18.02 18.02 17.61 17.87 537,358 +0.11(+0.62%)
Aug 22, 2014 17.99 18.12 17.73 17.76 898,289 -0.38(-2.07%)
Aug 21, 2014 18.43 18.45 18.07 18.14 482,416 -0.19(-1.03%)
Aug 20, 2014 18.18 18.28 18.06 18.33 484,562 +0.08(+0.45%)
Aug 19, 2014 18.37 18.42 18.09 18.24 598,730 -0.02(-0.12%)
Aug 18, 2014 18.29 18.64 18.09 18.26 1,074,011 +0.28(+1.57%)
Aug 15, 2014 17.91 18.01 17.66 17.98 476,924 +0.08(+0.43%)
Aug 14, 2014 17.77 18.35 17.76 17.91 346,435 +0.07(+0.40%)
Aug 13, 2014 17.66 17.99 17.53 17.83 421,918 +0.16(+0.91%)
Aug 12, 2014 17.88 17.98 17.57 17.67 787,634 -0.12(-0.68%)
Aug 11, 2014 17.41 18.00 17.36 17.79 1,285,661 +0.41(+2.38%)
Aug 08, 2014 16.91 17.41 16.67 17.38 903,602 +0.48(+2.81%)
Aug 07, 2014 17.15 17.28 16.64 16.91 814,686 -0.14(-0.81%)
Aug 06, 2014 17.12 17.21 16.93 17.04 1,120,167 +0.03(+0.16%)
Aug 05, 2014 17.43 17.60 16.89 17.02 1,200,584 -0.54(-3.10%)
Aug 04, 2014 18.00 18.13 17.43 17.56 937,360 -0.47(-2.62%)
Aug 01, 2014 18.03 18.40 17.73 18.03 1,187,308 -0.32(-1.74%)
Jul 31, 2014 18.97 19.10 18.29 18.35 655,976 -0.73(-3.83%)
Jul 30, 2014 19.10 19.38 18.87 19.08 740,060 +0.18(+0.93%)
Jul 29, 2014 19.79 19.79 18.53 18.91 460,333 +0.16(+0.88%)
Jul 28, 2014 18.88 19.12 18.61 18.74 490,818 -0.21(-1.10%)
Jul 25, 2014 19.38 19.38 18.67 18.95 393,799 -0.14(-0.72%)
Jul 24, 2014 19.18 19.32 18.94 19.09 457,863 -0.03(-0.14%)
Jul 23, 2014 18.68 19.17 18.59 19.12 501,085 +0.40(+2.11%)
Jul 22, 2014 18.52 18.88 18.45 18.72 364,418 +0.30(+1.64%)
Jul 21, 2014 18.53 18.53 18.03 18.42 677,748 -0.10(-0.53%)
Jul 18, 2014 18.42 18.90 18.36 18.52 380,525 +0.04(+0.24%)
Jul 17, 2014 19.01 19.33 18.45 18.47 520,080 -0.57(-3.00%)
Jul 16, 2014 18.69 19.15 18.53 19.04 630,918 +0.45(+2.43%)
Jul 15, 2014 18.54 18.69 18.39 18.59 446,345 +0.09(+0.47%)
Jul 14, 2014 18.31 18.60 18.18 18.51 328,340 +0.25(+1.36%)
Jul 11, 2014 18.01 18.35 17.93 18.26 393,897 +0.20(+1.10%)
Jul 10, 2014 18.54 18.54 17.97 18.06 873,402 -0.58(-3.10%)
Jul 09, 2014 18.55 18.97 18.39 18.64 544,708 -0.23(-1.22%)
Jul 08, 2014 19.21 19.32 18.59 18.87 739,003 -0.44(-2.28%)
Jul 07, 2014 19.29 19.35 19.02 19.31 427,856 +0.09(+0.49%)
Jul 03, 2014 19.32 19.21 19.21 19.21 478,916 -0.02(-0.13%)
Jul 02, 2014 18.98 19.31 18.97 19.24 572,288 +0.24(+1.29%)
Jul 01, 2014 18.68 19.04 18.58 19.00 842,499 +0.32(+1.74%)
Jun 30, 2014 18.55 18.72 18.35 18.67 418,229 +0.17(+0.92%)
Jun 27, 2014 18.76 18.95 18.40 18.50 649,589 -0.36(-1.89%)
Jun 26, 2014 18.70 18.88 18.44 18.86 572,397 +0.17(+0.91%)
Jun 25, 2014 18.90 18.97 18.51 18.69 481,296 -0.21(-1.11%)
Jun 24, 2014 19.22 19.28 18.68 18.90 1,111,016 -0.25(-1.32%)
Jun 23, 2014 19.06 19.30 18.78 19.15 853,763 +0.13(+0.66%)
Jun 20, 2014 18.97 19.10 18.82 19.02 428,047 +0.05(+0.29%)
Jun 19, 2014 19.24 19.50 18.85 18.97 1,174,194 -0.21(-1.09%)
Jun 18, 2014 18.96 19.21 18.76 19.18 1,974,023 +0.25(+1.34%)
Jun 17, 2014 18.63 18.96 18.29 18.92 1,158,889 +0.46(+2.50%)
Jun 16, 2014 17.76 18.54 17.68 18.46 1,306,853 +0.80(+4.51%)
Jun 13, 2014 17.92 18.04 17.56 17.66 390,387 -0.28(-1.56%)
Jun 12, 2014 17.97 18.12 17.75 17.94 420,368 +0.01(+0.03%)
Jun 11, 2014 18.24 18.37 17.92 17.94 541,414 -0.43(-2.33%)
Jun 10, 2014 18.14 18.64 18.09 18.37 1,010,076 +0.22(+1.21%)
Jun 06, 2014 17.57 18.38 17.57 18.15 925,264 +0.64(+3.64%)
Jun 05, 2014 17.76 18.01 17.44 17.51 829,972 -0.06(-0.34%)
Jun 04, 2014 17.81 17.94 17.55 17.57 917,208 -0.26(-1.45%)
Jun 03, 2014 17.48 17.83 17.37 17.83 506,815 +0.50(+2.89%)
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.