Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 29, 2016 8.434 8.820 8.361 8.721 1,062,540 +0.29(+3.40%)
Jan 28, 2016 8.402 8.492 8.275 8.434 910,332 +0.08(+0.92%)
Jan 27, 2016 8.441 8.562 8.211 8.358 1,101,508 -0.10(-1.13%)
Jan 26, 2016 8.243 8.543 8.198 8.453 992,516 +0.22(+2.71%)
Jan 25, 2016 8.613 8.670 8.211 8.230 1,062,171 -0.41(-4.72%)
Jan 22, 2016 8.288 8.645 8.096 8.638 1,927,687 +0.54(+6.69%)
Jan 21, 2016 7.778 8.211 7.720 8.096 3,177,222 +0.38(+4.87%)
Jan 20, 2016 8.065 8.190 7.599 7.720 2,442,816 -0.57(-6.85%)
Jan 19, 2016 8.543 8.606 8.033 8.288 1,667,078 -0.18(-2.11%)
Jan 15, 2016 8.033 8.466 8.466 8.466 2,328,570 -0.10(-1.12%)
Jan 14, 2016 7.988 8.626 7.363 8.562 5,217,981 +0.61(+7.61%)
Jan 13, 2016 8.524 8.734 7.943 7.956 1,329,107 -0.59(-6.87%)
Jan 12, 2016 8.791 8.791 8.307 8.543 1,911,160 +0.01(+0.15%)
Jan 11, 2016 9.155 9.155 8.205 8.530 2,288,255 -0.32(-3.60%)
Jan 08, 2016 9.352 9.397 8.849 8.849 1,517,316 -0.34(-3.68%)
Jan 07, 2016 9.607 9.722 9.142 9.187 1,897,325 -0.53(-5.45%)
Jan 06, 2016 9.881 9.922 9.636 9.716 1,812,247 -0.19(-1.93%)
Jan 05, 2016 10.10 10.10 9.862 9.907 1,176,981 -0.01(-0.13%)
Jan 04, 2016 9.633 9.952 9.588 9.920 1,067,622 -0.04(-0.38%)
Dec 31, 2015 9.856 9.958 9.958 9.958 1,078,404 +0.00(+0.00%)
Dec 30, 2015 9.601 10.10 9.588 9.958 1,368,159 -0.10(-1.01%)
Dec 29, 2015 10.12 10.15 10.03 10.06 1,150,581 -0.06(-0.57%)
Dec 28, 2015 10.14 10.23 9.958 10.12 1,259,926 -0.13(-1.31%)
Dec 24, 2015 10.22 10.25 10.25 10.25 409,244 +0.01(+0.06%)
Dec 23, 2015 10.06 10.29 10.05 10.24 1,252,457 +0.25(+2.49%)
Dec 22, 2015 10.06 10.12 9.862 9.996 1,191,791 -0.08(-0.76%)
Dec 21, 2015 10.12 10.19 9.920 10.07 1,013,093 +0.12(+1.22%)
Dec 18, 2015 10.20 10.29 9.942 9.952 1,178,455 -0.20(-2.01%)
Dec 17, 2015 9.971 10.17 9.913 10.16 3,182,150 +0.17(+1.66%)
Dec 16, 2015 9.850 10.05 9.818 9.990 1,902,219 -0.01(-0.13%)
Dec 15, 2015 9.563 10.08 9.422 10.00 1,213,546 +0.33(+3.43%)
Dec 14, 2015 9.983 10.20 9.512 9.671 2,237,315 -0.33(-3.25%)
Dec 11, 2015 10.42 10.42 9.901 9.996 3,736,729 -0.53(-5.03%)
Dec 10, 2015 10.52 10.91 10.52 10.53 1,061,801 -0.02(-0.18%)
Dec 09, 2015 10.53 10.98 10.52 10.54 1,208,043 -0.04(-0.36%)
Dec 08, 2015 10.70 10.88 10.53 10.58 3,963,025 -0.36(-3.32%)
Dec 07, 2015 10.95 11.11 10.72 10.95 2,206,116 -0.10(-0.92%)
Dec 04, 2015 11.19 11.23 10.92 11.05 1,690,774 -0.10(-0.86%)
Dec 03, 2015 11.18 11.32 11.08 11.14 977,594 -0.03(-0.29%)
Dec 02, 2015 11.31 11.42 11.14 11.18 1,880,178 -0.21(-1.85%)
Dec 01, 2015 11.50 11.57 11.28 11.39 896,997 -0.11(-0.94%)
Nov 30, 2015 11.44 11.73 11.44 11.49 1,677,301 -0.01(-0.06%)
Nov 27, 2015 11.52 11.53 11.44 11.50 301,521 +0.01(+0.06%)
Nov 25, 2015 11.63 11.49 11.49 11.49 1,312,438 -0.02(-0.17%)
Nov 24, 2015 11.50 11.58 11.37 11.51 955,945 +0.09(+0.78%)
Nov 23, 2015 11.18 11.52 11.16 11.42 1,039,488 +0.29(+2.58%)
Nov 20, 2015 11.01 11.19 11.00 11.14 1,061,410 +0.09(+0.81%)
Nov 19, 2015 11.08 11.12 10.91 11.05 968,512 +0.05(+0.43%)
Nov 18, 2015 10.92 11.12 10.87 11.00 1,897,663 +0.05(+0.50%)
Nov 17, 2015 11.06 11.16 10.90 10.95 1,711,165 -0.11(-1.04%)
Nov 16, 2015 11.18 11.58 10.90 11.06 1,497,585 -0.14(-1.25%)
Nov 13, 2015 11.22 11.26 11.12 11.20 1,371,596 -0.11(-0.96%)
Nov 12, 2015 11.79 11.80 11.25 11.31 1,991,853 -0.09(-0.78%)
Nov 11, 2015 11.53 11.70 11.34 11.40 1,794,193 -0.11(-0.91%)
Nov 10, 2015 11.89 11.89 11.39 11.50 1,618,616 -0.22(-1.90%)
Nov 09, 2015 12.20 12.24 11.65 11.73 1,465,673 -0.40(-3.31%)
Nov 06, 2015 12.42 12.42 11.96 12.13 1,015,872 -0.26(-2.10%)
Nov 05, 2015 12.73 12.76 12.32 12.39 890,329 -0.32(-2.48%)
Nov 04, 2015 12.72 12.75 12.51 12.70 979,038 +0.08(+0.64%)
Nov 03, 2015 12.46 12.64 12.31 12.62 1,396,833 +0.21(+1.69%)
Nov 02, 2015 11.66 12.48 11.53 12.41 1,609,996 +0.83(+7.15%)
Oct 30, 2015 11.74 11.89 11.53 11.58 1,488,305 -0.19(-1.58%)
Oct 29, 2015 11.55 12.02 11.53 11.77 1,616,519 +0.13(+1.12%)
Oct 28, 2015 11.66 11.99 11.53 11.64 1,646,219 -0.27(-2.23%)
Oct 27, 2015 11.87 12.04 11.70 11.91 1,060,071 -0.07(-0.57%)
Oct 26, 2015 11.81 11.99 11.79 11.97 775,986 +0.20(+1.73%)
Oct 23, 2015 11.83 11.89 11.69 11.77 958,830 +0.14(+1.17%)
Oct 22, 2015 11.71 11.97 11.59 11.63 980,816 +0.02(+0.16%)
Oct 21, 2015 11.63 11.73 11.52 11.62 827,065 -0.01(-0.05%)
Oct 20, 2015 11.65 11.74 11.44 11.62 908,876 +0.06(+0.48%)
Oct 19, 2015 11.93 12.02 11.54 11.57 946,572 -0.49(-4.05%)
Oct 16, 2015 12.05 12.09 11.86 12.05 816,063 +0.09(+0.77%)
Oct 15, 2015 11.81 12.00 11.71 11.96 844,059 +0.15(+1.31%)
Oct 14, 2015 12.10 12.22 11.76 11.81 1,347,909 -0.15(-1.29%)
Oct 13, 2015 11.59 12.00 11.59 11.96 1,655,019 +0.12(+0.99%)
Oct 12, 2015 12.30 12.33 11.63 11.84 1,499,060 -0.07(-0.57%)
Oct 09, 2015 11.71 12.00 11.68 11.91 1,210,226 +0.23(+2.01%)
Oct 08, 2015 11.83 11.96 11.58 11.68 1,754,496 -0.04(-0.37%)
Oct 07, 2015 11.49 11.90 11.44 11.72 1,746,638 +0.32(+2.82%)
Oct 06, 2015 11.69 11.88 11.21 11.40 1,230,017 +0.01(+0.11%)
Oct 05, 2015 10.55 11.38 10.51 11.39 2,780,238 +0.96(+9.19%)
Oct 02, 2015 10.20 10.46 10.16 10.43 1,790,302 +0.22(+2.12%)
Oct 01, 2015 10.37 10.54 10.20 10.21 989,775 -0.17(-1.67%)
Sep 30, 2015 10.56 10.57 10.26 10.38 1,432,746 +0.03(+0.30%)
Sep 29, 2015 10.82 10.89 10.31 10.35 1,770,000 -0.34(-3.18%)
Sep 28, 2015 11.28 11.36 10.63 10.69 1,717,749 -0.67(-5.88%)
Sep 25, 2015 11.75 11.75 11.35 11.36 1,845,589 -0.12(-1.08%)
Sep 24, 2015 11.74 11.81 11.21 11.49 1,637,962 -0.38(-3.18%)
Sep 23, 2015 12.15 12.21 11.81 11.86 893,175 -0.24(-1.99%)
Sep 22, 2015 12.35 12.57 12.00 12.10 1,278,801 -0.29(-2.34%)
Sep 21, 2015 12.55 12.55 12.33 12.39 979,398 +0.04(+0.30%)
Sep 18, 2015 12.74 12.74 12.35 12.36 2,076,593 -0.45(-3.52%)
Sep 17, 2015 12.65 13.10 12.47 12.81 1,225,753 +0.31(+2.47%)
Sep 16, 2015 12.81 12.83 12.47 12.50 833,704 -0.17(-1.32%)
Sep 15, 2015 12.51 12.76 12.44 12.67 779,501 +0.09(+0.69%)
Sep 14, 2015 12.70 12.74 12.42 12.58 582,038 -0.15(-1.17%)
Sep 11, 2015 12.66 12.84 12.48 12.73 663,831 +0.08(+0.63%)
Sep 10, 2015 12.73 12.83 12.52 12.65 520,912 -0.12(-0.97%)
Sep 09, 2015 13.02 13.17 12.71 12.77 690,092 -0.15(-1.20%)
Sep 08, 2015 12.78 12.96 12.67 12.93 762,507 +0.46(+3.67%)
Sep 04, 2015 12.48 12.47 12.47 12.47 935,202 -0.24(-1.90%)
Sep 03, 2015 12.57 13.14 12.39 12.71 1,325,265 +0.37(+3.01%)
Sep 02, 2015 12.65 12.69 12.14 12.34 2,095,381 -0.12(-0.99%)
Sep 01, 2015 12.86 13.04 12.41 12.46 1,800,115 -0.62(-4.73%)
Aug 31, 2015 13.41 13.53 12.99 13.08 1,609,484 -0.46(-3.38%)
Aug 28, 2015 13.74 13.94 13.48 13.54 1,062,492 -0.27(-1.93%)
Aug 27, 2015 13.65 14.01 13.43 13.80 2,371,870 +0.75(+5.78%)
Aug 26, 2015 12.79 13.11 12.62 13.05 1,461,794 +0.47(+3.73%)
Aug 25, 2015 13.44 13.50 12.58 12.58 3,562,965 +0.23(+1.85%)
Aug 24, 2015 12.44 13.06 12.18 12.35 2,399,065 -0.73(-5.58%)
Aug 21, 2015 13.19 13.36 12.90 13.08 2,123,964 -0.18(-1.35%)
Aug 20, 2015 13.75 13.94 13.25 13.26 1,814,280 -0.69(-4.96%)
Aug 19, 2015 14.09 14.35 13.89 13.95 1,220,701 -0.29(-2.04%)
Aug 18, 2015 13.71 14.59 13.64 14.24 2,514,048 -0.36(-2.50%)
Aug 17, 2015 14.87 14.98 14.40 14.61 1,065,120 -0.17(-1.13%)
Aug 14, 2015 14.50 14.95 14.50 14.77 1,367,913 +0.27(+1.89%)
Aug 13, 2015 14.62 14.81 14.33 14.50 1,540,040 +0.08(+0.54%)
Aug 12, 2015 14.36 14.48 13.95 14.42 1,354,511 -0.05(-0.33%)
Aug 11, 2015 15.02 15.05 14.20 14.47 2,500,449 -0.53(-3.54%)
Aug 10, 2015 14.97 15.17 14.72 15.00 1,368,509 +0.09(+0.60%)
Aug 07, 2015 14.98 15.05 14.57 14.91 1,157,252 -0.08(-0.52%)
Aug 06, 2015 15.40 15.40 14.76 14.99 1,650,194 -0.20(-1.29%)
Aug 05, 2015 15.73 15.79 15.07 15.19 1,351,903 -0.27(-1.74%)
Aug 04, 2015 15.20 15.65 15.20 15.45 2,295,508 -0.07(-0.46%)
Aug 03, 2015 15.89 15.89 15.49 15.52 2,789,481 -0.33(-2.10%)
Jul 31, 2015 15.90 16.00 15.69 15.86 620,107 +0.05(+0.30%)
Jul 30, 2015 15.79 15.94 15.55 15.81 692,407 +0.11(+0.68%)
Jul 29, 2015 15.74 15.89 15.20 15.70 1,650,343 +0.20(+1.27%)
Jul 28, 2015 15.51 15.69 15.29 15.51 1,708,436 +0.02(+0.11%)
Jul 27, 2015 15.44 15.70 15.26 15.49 1,102,014 -0.10(-0.61%)
Jul 24, 2015 16.17 16.24 15.50 15.58 1,254,778 -0.45(-2.79%)
Jul 23, 2015 16.57 16.60 15.89 16.03 1,109,860 -0.42(-2.57%)
Jul 22, 2015 16.59 16.84 16.32 16.45 1,246,467 -0.24(-1.46%)
Jul 21, 2015 16.56 16.73 16.39 16.70 1,030,987 +0.13(+0.79%)
Jul 20, 2015 16.81 16.93 16.55 16.57 593,079 -0.36(-2.15%)
Jul 17, 2015 17.03 17.12 16.81 16.93 655,084 -0.01(-0.07%)
Jul 16, 2015 17.26 17.26 16.87 16.94 725,079 -0.02(-0.14%)
Jul 15, 2015 17.04 17.13 16.77 16.97 833,794 +0.05(+0.28%)
Jul 14, 2015 16.49 17.05 16.49 16.92 1,599,562 +0.33(+2.01%)
Jul 13, 2015 16.51 16.65 16.37 16.59 1,351,210 +0.23(+1.42%)
Jul 10, 2015 16.45 16.60 16.14 16.35 897,893 +0.00(+0.00%)
Jul 09, 2015 16.16 16.53 16.11 16.35 603,430 +0.30(+1.86%)
Jul 08, 2015 16.53 16.60 16.00 16.06 712,368 -0.60(-3.58%)
Jul 07, 2015 16.63 16.68 15.87 16.65 1,766,406 -0.03(-0.18%)
Jul 06, 2015 16.96 17.06 16.54 16.68 844,397 -0.38(-2.24%)
Jul 02, 2015 16.93 17.06 17.06 17.06 806,258 +0.25(+1.49%)
Jul 01, 2015 16.87 17.07 16.69 16.81 454,105 +0.04(+0.21%)
Jun 30, 2015 16.86 16.99 16.60 16.78 1,103,415 +0.08(+0.50%)
Jun 29, 2015 16.75 16.99 16.60 16.69 1,000,948 -0.32(-1.86%)
Jun 26, 2015 17.03 17.24 16.91 17.01 993,871 -0.10(-0.59%)
Jun 25, 2015 17.14 17.34 17.01 17.11 2,877,996 +0.04(+0.21%)
Jun 24, 2015 17.22 17.35 16.97 17.07 1,607,861 -0.20(-1.14%)
Jun 23, 2015 16.92 17.43 16.92 17.27 2,220,297 +0.25(+1.47%)
Jun 22, 2015 17.22 17.26 16.71 17.02 1,708,713 -0.03(-0.17%)
Jun 19, 2015 16.98 17.13 16.82 17.05 1,351,581 +0.07(+0.42%)
Jun 18, 2015 16.96 17.16 16.81 16.98 1,082,957 +0.06(+0.35%)
Jun 17, 2015 16.99 17.10 16.77 16.92 461,257 -0.01(-0.07%)
Jun 16, 2015 16.79 17.02 16.75 16.93 1,316,287 +0.14(+0.82%)
Jun 15, 2015 16.98 16.98 16.56 16.79 2,472,447 -0.33(-1.95%)
Jun 12, 2015 17.22 17.29 16.98 17.13 1,281,614 -0.20(-1.13%)
Jun 11, 2015 17.35 17.61 17.30 17.32 1,193,586 +0.06(+0.35%)
Jun 10, 2015 17.37 17.48 17.20 17.27 1,593,494 -0.02(-0.10%)
Jun 09, 2015 17.35 17.46 16.96 17.28 1,202,411 -0.13(-0.72%)
Jun 08, 2015 17.37 17.54 17.30 17.41 743,108 -0.13(-0.75%)
Jun 05, 2015 17.43 17.63 17.34 17.54 1,052,693 +0.10(+0.55%)
Jun 04, 2015 17.37 17.46 17.25 17.44 661,345 +0.05(+0.31%)
Jun 03, 2015 17.64 17.71 17.40 17.39 1,280,214 -0.16(-0.92%)
Jun 02, 2015 17.65 17.78 17.35 17.55 5,386,857 -0.91(-4.91%)
Jun 01, 2015 18.45 18.51 18.32 18.46 1,094,998 +0.08(+0.45%)
May 29, 2015 18.34 18.47 18.15 18.37 791,920 +0.02(+0.13%)
May 28, 2015 18.13 18.36 18.12 18.35 613,902 +0.18(+0.98%)
May 27, 2015 18.14 18.26 17.96 18.17 648,191 +0.11(+0.59%)
May 26, 2015 18.17 18.24 17.93 18.06 443,576 -0.08(-0.46%)
May 22, 2015 18.00 18.15 18.15 18.15 477,043 +0.12(+0.66%)
May 21, 2015 18.02 18.14 17.94 18.03 436,066 +0.07(+0.40%)
May 20, 2015 17.82 18.06 17.59 17.96 932,446 +0.02(+0.13%)
May 19, 2015 17.93 17.97 17.63 17.93 1,185,463 +0.08(+0.43%)
May 18, 2015 17.62 17.92 17.58 17.86 1,247,140 +0.14(+0.77%)
May 15, 2015 17.80 17.88 17.71 17.72 676,587 +0.01(+0.07%)
May 14, 2015 17.71 17.96 17.63 17.71 776,500 +0.02(+0.10%)
May 13, 2015 17.88 17.88 17.59 17.69 735,841 +0.13(+0.71%)
May 12, 2015 17.62 17.67 17.46 17.56 650,962 -0.09(-0.50%)
May 11, 2015 17.62 17.95 17.59 17.65 776,187 -0.15(-0.86%)
May 08, 2015 17.92 17.97 17.64 17.80 1,609,953 +0.08(+0.43%)
May 07, 2015 17.86 17.88 17.55 17.73 1,261,104 -0.10(-0.56%)
May 06, 2015 18.19 18.30 17.78 17.83 993,320 -0.37(-2.01%)
May 05, 2015 18.48 18.71 18.10 18.19 3,691,715 -0.37(-1.97%)
May 04, 2015 18.18 18.79 18.17 18.56 4,741,641 +0.38(+2.11%)
May 01, 2015 17.86 18.26 17.81 18.18 1,447,532 +0.38(+2.15%)
Apr 30, 2015 17.54 18.08 17.54 17.79 2,170,942 +0.24(+1.38%)
Apr 29, 2015 17.65 17.75 17.10 17.55 1,910,145 -0.10(-0.57%)
Apr 28, 2015 17.62 17.68 17.24 17.65 1,125,992 +0.09(+0.54%)
Apr 27, 2015 17.73 17.87 17.51 17.56 830,751 +0.01(+0.07%)
Apr 24, 2015 17.63 17.81 17.41 17.55 925,043 -0.06(-0.34%)
Apr 23, 2015 16.73 17.82 16.73 17.60 2,076,369 +0.07(+0.40%)
Apr 22, 2015 17.38 17.56 17.21 17.53 1,872,681 +0.21(+1.22%)
Apr 21, 2015 17.56 17.56 17.14 17.32 1,650,799 -0.20(-1.14%)
Apr 20, 2015 17.09 17.53 17.03 17.52 1,952,934 +0.60(+3.55%)
Apr 17, 2015 16.77 17.05 16.74 16.92 2,482,329 +0.00(+0.00%)
Apr 16, 2015 16.75 17.11 16.70 16.92 1,419,008 +0.22(+1.34%)
Apr 15, 2015 16.79 16.80 16.61 16.70 585,769 +0.02(+0.14%)
Apr 14, 2015 16.59 16.79 16.40 16.67 915,179 +0.11(+0.68%)
Apr 13, 2015 16.65 16.65 16.41 16.56 938,652 +0.17(+1.04%)
Apr 10, 2015 16.21 16.63 16.10 16.39 805,420 +0.16(+0.98%)
Apr 09, 2015 16.54 16.62 16.10 16.23 890,561 -0.14(-0.83%)
Apr 08, 2015 16.45 16.55 16.28 16.37 592,314 -0.10(-0.61%)
Apr 07, 2015 16.39 16.55 16.34 16.47 1,186,815 +0.15(+0.94%)
Apr 06, 2015 16.33 16.47 16.25 16.31 796,365 -0.07(-0.43%)
Apr 02, 2015 16.43 16.38 16.38 16.38 715,857 -0.01(-0.04%)
Apr 01, 2015 16.02 16.45 15.98 16.39 1,020,149 +0.42(+2.62%)
Mar 31, 2015 15.98 16.05 15.90 15.97 416,753 +0.01(+0.07%)
Mar 30, 2015 16.05 16.13 15.86 15.96 615,220 +0.06(+0.37%)
Mar 27, 2015 15.61 15.95 15.39 15.90 819,262 +0.35(+2.27%)
Mar 26, 2015 15.67 15.78 15.43 15.55 473,043 -0.14(-0.90%)
Mar 25, 2015 15.96 16.01 15.59 15.69 1,314,692 -0.27(-1.66%)
Mar 24, 2015 15.79 16.03 15.65 15.95 676,438 +0.13(+0.82%)
Mar 23, 2015 15.65 16.01 15.65 15.82 1,516,463 +0.10(+0.64%)
Mar 20, 2015 15.67 15.78 15.54 15.72 1,217,009 +0.29(+1.91%)
Mar 19, 2015 15.47 15.62 15.35 15.43 563,087 -0.10(-0.65%)
Mar 18, 2015 15.47 15.59 15.25 15.53 4,563,959 +0.02(+0.15%)
Mar 17, 2015 15.49 15.54 15.32 15.51 626,325 +0.04(+0.23%)
Mar 16, 2015 15.51 15.54 15.27 15.47 1,165,158 -0.02(-0.11%)
Mar 13, 2015 15.86 15.91 15.41 15.49 1,033,492 -0.34(-2.12%)
Mar 12, 2015 15.82 16.03 15.69 15.82 1,431,174 +0.01(+0.07%)
Mar 11, 2015 16.00 16.05 15.69 15.81 631,353 -0.22(-1.40%)
Mar 10, 2015 16.00 16.05 15.65 16.04 858,459 -0.02(-0.11%)
Mar 09, 2015 16.21 16.24 15.92 16.05 906,772 -0.03(-0.18%)
Mar 06, 2015 16.27 16.39 15.89 16.08 2,937,721 +0.19(+1.19%)
Mar 05, 2015 15.52 16.02 15.52 15.90 1,695,617 +0.16(+1.01%)
Mar 04, 2015 15.41 15.92 15.28 15.74 2,332,566 +0.45(+2.97%)
Mar 03, 2015 15.35 15.43 15.22 15.28 727,098 -0.04(-0.27%)
Mar 02, 2015 15.32 15.43 15.15 15.32 1,411,951 +0.09(+0.58%)
Feb 27, 2015 15.26 15.35 15.12 15.23 783,335 +0.12(+0.82%)
Feb 26, 2015 15.39 15.59 15.11 15.11 1,037,299 -0.26(-1.69%)
Feb 25, 2015 15.67 15.67 15.22 15.37 2,021,953 -0.23(-1.47%)
Feb 24, 2015 15.59 15.68 15.45 15.60 1,405,472 +0.01(+0.08%)
Feb 23, 2015 15.91 16.02 15.44 15.59 1,476,937 -0.35(-2.18%)
Feb 20, 2015 16.00 16.07 15.84 15.94 1,333,818 +0.01(+0.07%)
Feb 19, 2015 15.79 16.01 15.79 15.92 1,451,886 +0.11(+0.71%)
Feb 18, 2015 15.85 16.22 15.71 15.81 2,340,938 +0.23(+1.50%)
Feb 17, 2015 15.70 15.85 15.43 15.58 2,053,168 -0.09(-0.57%)
Feb 13, 2015 15.84 15.67 15.67 15.67 1,113,311 +0.02(+0.14%)
Feb 12, 2015 15.26 15.83 15.26 15.65 1,211,303 +0.28(+1.85%)
Feb 11, 2015 15.57 15.63 15.10 15.36 1,373,535 +0.32(+2.14%)
Feb 10, 2015 15.00 15.15 14.91 15.04 964,946 +0.06(+0.41%)
Feb 09, 2015 14.81 15.01 14.75 14.98 522,197 +0.18(+1.24%)
Feb 06, 2015 14.76 15.07 14.73 14.80 1,046,444 +0.07(+0.45%)
Feb 05, 2015 14.90 15.01 14.66 14.73 652,211 -0.03(-0.23%)
Feb 04, 2015 14.85 15.15 14.72 14.76 800,872 -0.23(-1.56%)
Feb 03, 2015 15.08 15.22 14.57 15.00 1,856,322 +0.03(+0.22%)
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.