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 (%)
May 31, 2016 24.02 24.19 23.71 23.97 6,510,763 +0.36(+1.52%)
May 27, 2016 23.69 23.61 23.61 23.61 4,367,700 -0.08(-0.34%)
May 26, 2016 24.23 24.24 23.64 23.69 3,295,625 -0.30(-1.25%)
May 25, 2016 23.57 24.09 23.50 23.99 3,625,181 +0.69(+2.96%)
May 24, 2016 23.43 23.50 22.95 23.30 2,817,502 -0.04(-0.17%)
May 23, 2016 22.89 23.58 22.89 23.34 3,338,929 +0.17(+0.73%)
May 20, 2016 23.38 23.42 22.84 23.17 3,297,922 -0.02(-0.09%)
May 19, 2016 22.81 23.30 23.17 23.19 6,565,588 +0.02(+0.09%)
May 18, 2016 23.78 23.92 23.09 23.17 6,748,898 -0.70(-2.93%)
May 17, 2016 23.91 24.11 23.61 23.87 4,361,337 +0.10(+0.42%)
May 16, 2016 24.11 24.20 23.51 23.77 4,983,788 -0.04(-0.17%)
May 13, 2016 24.19 24.67 23.77 23.81 3,843,545 -0.59(-2.42%)
May 12, 2016 24.80 25.04 24.24 24.40 3,069,854 -0.09(-0.37%)
May 11, 2016 24.37 24.70 24.17 24.49 3,658,312 -0.13(-0.53%)
May 10, 2016 24.14 24.64 24.07 24.62 4,799,242 +0.61(+2.54%)
May 09, 2016 23.65 24.18 23.33 24.01 4,809,365 +0.20(+0.84%)
May 06, 2016 23.79 24.45 23.75 23.81 5,618,582 -0.38(-1.57%)
May 05, 2016 24.37 24.74 23.85 24.19 5,736,778 +0.35(+1.47%)
May 04, 2016 24.29 24.53 23.56 23.84 6,109,635 -0.04(-0.17%)
May 03, 2016 24.03 24.22 23.75 23.88 6,052,803 -0.36(-1.49%)
May 02, 2016 23.33 24.62 23.28 24.24 7,860,726 +0.84(+3.59%)
Apr 29, 2016 23.71 24.00 22.78 23.40 8,403,157 -0.18(-0.76%)
Apr 28, 2016 23.79 24.10 23.45 23.58 8,760,592 -0.49(-2.04%)
Apr 27, 2016 23.08 24.17 22.65 24.07 9,104,960 +1.26(+5.52%)
Apr 26, 2016 22.41 22.85 21.91 22.81 7,699,726 +0.52(+2.33%)
Apr 25, 2016 22.88 23.19 21.94 22.29 12,323,556 -0.97(-4.17%)
Apr 22, 2016 23.00 23.63 22.93 23.26 5,510,842 +0.43(+1.88%)
Apr 21, 2016 23.46 23.63 22.71 22.83 5,989,743 -0.69(-2.93%)
Apr 20, 2016 23.40 23.77 23.31 23.52 4,432,045 +0.04(+0.17%)
Apr 19, 2016 23.70 23.94 23.25 23.48 4,796,810 +0.07(+0.30%)
Apr 18, 2016 22.39 23.66 22.20 23.41 4,518,504 +0.38(+1.65%)
Apr 15, 2016 22.60 23.23 22.33 23.03 6,105,158 +0.22(+0.96%)
Apr 14, 2016 23.14 23.29 22.52 22.81 6,293,355 -0.39(-1.68%)
Apr 13, 2016 23.78 23.78 22.86 23.20 6,176,320 -0.59(-2.48%)
Apr 12, 2016 23.13 23.99 22.98 23.79 6,140,256 +0.88(+3.84%)
Apr 11, 2016 23.49 23.83 22.76 22.91 5,525,024 -0.57(-2.43%)
Apr 08, 2016 23.71 23.80 22.97 23.48 5,596,439 +0.21(+0.90%)
Apr 07, 2016 22.30 23.29 22.23 23.27 5,166,685 +0.92(+4.12%)
Apr 06, 2016 22.35 22.68 21.97 22.35 6,151,738 +0.03(+0.13%)
Apr 05, 2016 22.42 22.62 22.10 22.32 7,657,861 -0.38(-1.67%)
Apr 04, 2016 22.61 23.34 22.50 22.70 6,589,447 +0.19(+0.84%)
Apr 01, 2016 22.26 22.71 22.20 22.51 5,176,844 -0.20(-0.88%)
Mar 31, 2016 22.74 22.89 22.51 22.71 6,860,138 +0.00(+0.00%)
Mar 30, 2016 22.88 22.90 22.33 22.71 4,798,472 +0.07(+0.31%)
Mar 29, 2016 21.67 22.72 21.61 22.64 4,779,606 +0.58(+2.63%)
Mar 28, 2016 22.00 22.17 21.41 22.06 5,571,646 +0.09(+0.41%)
Mar 24, 2016 21.02 21.97 21.97 21.97 5,672,800 +0.50(+2.33%)
Mar 23, 2016 21.63 22.00 21.39 21.47 5,256,532 -0.30(-1.38%)
Mar 22, 2016 21.80 22.08 21.42 21.77 5,288,225 -0.02(-0.09%)
Mar 21, 2016 22.64 22.69 21.64 21.79 7,292,581 -0.98(-4.30%)
Mar 18, 2016 22.89 22.92 22.08 22.77 9,133,447 +0.01(+0.04%)
Mar 17, 2016 23.25 23.31 22.42 22.76 6,494,797 -0.18(-0.78%)
Mar 16, 2016 22.60 23.02 22.27 22.94 6,480,832 +0.36(+1.59%)
Mar 15, 2016 21.87 22.60 21.65 22.58 5,829,570 +0.48(+2.17%)
Mar 14, 2016 21.57 22.21 21.47 22.10 5,385,609 +0.14(+0.64%)
Mar 11, 2016 22.41 22.50 21.64 21.96 5,833,690 +0.05(+0.23%)
Mar 10, 2016 20.68 22.16 20.45 21.91 12,204,276 +0.66(+3.11%)
Mar 09, 2016 21.86 21.98 19.80 21.25 22,277,884 -0.12(-0.56%)
Mar 08, 2016 22.02 22.06 21.25 21.37 8,914,125 -1.02(-4.56%)
Mar 07, 2016 21.44 22.49 21.01 22.39 12,308,668 +0.92(+4.29%)
Mar 04, 2016 22.52 22.70 21.13 21.47 10,681,979 -0.70(-3.16%)
Mar 03, 2016 21.89 22.55 21.68 22.17 10,156,200 +0.12(+0.54%)
Mar 02, 2016 20.86 22.06 20.80 22.05 9,646,251 +1.06(+5.05%)
Mar 01, 2016 20.39 21.16 19.58 20.99 11,277,389 +0.86(+4.27%)
Feb 29, 2016 20.35 20.43 19.01 20.13 13,897,213 -0.31(-1.52%)
Feb 26, 2016 20.13 20.45 19.62 20.44 10,950,196 +1.03(+5.31%)
Feb 25, 2016 19.71 20.06 19.02 19.41 12,465,448 -0.30(-1.52%)
Feb 24, 2016 18.92 19.97 18.81 19.71 14,558,917 +0.45(+2.34%)
Feb 23, 2016 20.33 20.40 19.16 19.26 76,173,408 -2.28(-10.58%)
Feb 22, 2016 20.44 21.94 20.17 21.54 9,208,344 +1.63(+8.19%)
Feb 19, 2016 19.35 20.48 18.73 19.91 11,493,848 +0.36(+1.84%)
Feb 18, 2016 20.53 20.53 19.31 19.55 9,190,763 -0.94(-4.59%)
Feb 17, 2016 19.41 20.54 19.03 20.49 6,714,847 +1.23(+6.39%)
Feb 16, 2016 20.09 20.09 18.48 19.26 8,949,992 -0.49(-2.48%)
Feb 12, 2016 20.21 19.75 19.75 19.75 7,248,400 -0.12(-0.60%)
Feb 11, 2016 19.27 20.09 18.73 19.87 8,201,909 +0.12(+0.61%)
Feb 10, 2016 19.49 20.00 18.86 19.75 8,300,420 +0.16(+0.82%)
Feb 09, 2016 20.42 20.77 18.96 19.59 12,781,901 -1.33(-6.36%)
Feb 08, 2016 20.31 22.25 20.01 20.92 13,119,609 +0.26(+1.26%)
Feb 05, 2016 20.79 21.12 20.07 20.66 8,257,910 -0.24(-1.15%)
Feb 04, 2016 21.07 21.48 20.20 20.90 10,800,823 -0.27(-1.28%)
Feb 03, 2016 20.82 21.21 19.88 21.17 9,322,786 +0.78(+3.83%)
Feb 02, 2016 20.17 21.00 19.79 20.39 15,546,757 -0.17(-0.83%)
Feb 01, 2016 20.24 20.87 19.78 20.56 9,387,954 -0.19(-0.92%)
Jan 29, 2016 19.68 20.80 19.60 20.75 9,220,271 +1.36(+7.01%)
Jan 28, 2016 20.40 20.47 19.32 19.39 12,925,008 -0.13(-0.67%)
Jan 27, 2016 19.27 20.45 19.01 19.52 8,959,076 +0.09(+0.46%)
Jan 26, 2016 18.81 19.50 18.58 19.43 6,170,558 +1.03(+5.60%)
Jan 25, 2016 18.94 19.78 18.38 18.40 12,120,496 -1.14(-5.83%)
Jan 22, 2016 19.36 19.56 18.60 19.54 11,941,044 +0.89(+4.77%)
Jan 21, 2016 16.95 18.96 16.87 18.65 14,184,306 +1.50(+8.75%)
Jan 20, 2016 16.05 17.37 15.82 17.15 13,646,173 +0.72(+4.38%)
Jan 19, 2016 16.53 16.77 16.15 16.43 11,946,099 +0.02(+0.12%)
Jan 15, 2016 15.47 16.41 16.41 16.41 9,172,200 +0.10(+0.61%)
Jan 14, 2016 15.85 16.45 15.65 16.31 9,906,775 +0.61(+3.89%)
Jan 13, 2016 15.71 16.23 15.24 15.70 10,984,285 +0.22(+1.42%)
Jan 12, 2016 16.32 16.33 14.88 15.48 10,974,470 -0.52(-3.25%)
Jan 11, 2016 17.08 17.16 15.78 16.00 13,468,601 -1.20(-6.98%)
Jan 08, 2016 16.78 17.34 16.54 17.20 9,737,099 +0.62(+3.74%)
Jan 07, 2016 15.71 16.70 15.68 16.58 8,536,752 +0.56(+3.50%)
Jan 06, 2016 17.02 17.03 15.88 16.02 10,378,112 -1.55(-8.82%)
Jan 05, 2016 17.66 17.87 17.07 17.57 11,622,155 -0.02(-0.11%)
Jan 04, 2016 17.67 17.94 17.30 17.59 8,618,102 -0.10(-0.57%)
Dec 31, 2015 17.09 17.69 17.69 17.69 4,892,800 +0.68(+4.00%)
Dec 30, 2015 17.20 17.70 16.97 17.01 5,880,969 -0.69(-3.90%)
Dec 29, 2015 17.81 18.12 17.23 17.70 6,643,471 +0.46(+2.67%)
Dec 28, 2015 17.40 17.65 17.06 17.24 8,085,139 -0.46(-2.60%)
Dec 24, 2015 17.68 17.70 17.70 17.70 4,288,400 +0.06(+0.34%)
Dec 23, 2015 17.01 17.92 16.99 17.64 9,987,068 +1.12(+6.78%)
Dec 22, 2015 16.16 16.76 16.07 16.52 6,525,249 +0.28(+1.72%)
Dec 21, 2015 15.70 16.36 15.48 16.24 14,996,091 +0.75(+4.84%)
Dec 18, 2015 15.29 15.79 15.28 15.49 17,859,618 +0.14(+0.91%)
Dec 17, 2015 15.43 15.48 15.10 15.35 10,817,007 -0.04(-0.26%)
Dec 16, 2015 15.16 15.58 14.95 15.39 12,687,100 +0.36(+2.40%)
Dec 15, 2015 15.86 15.94 14.94 15.03 13,533,281 -0.62(-3.96%)
Dec 14, 2015 15.91 16.23 15.55 15.65 9,548,800 -0.45(-2.80%)
Dec 11, 2015 17.24 17.33 16.06 16.10 7,928,474 -1.58(-8.94%)
Dec 10, 2015 17.22 18.00 17.04 17.68 5,147,457 +0.31(+1.78%)
Dec 09, 2015 17.59 18.05 17.05 17.37 10,066,548 -0.19(-1.08%)
Dec 08, 2015 16.24 17.71 16.15 17.56 10,014,971 +0.76(+4.52%)
Dec 07, 2015 16.54 17.03 16.20 16.80 10,307,687 -0.42(-2.44%)
Dec 04, 2015 16.84 17.42 16.67 17.22 6,483,702 +0.09(+0.53%)
Dec 03, 2015 18.07 18.11 16.96 17.13 8,860,286 -0.80(-4.46%)
Dec 02, 2015 18.32 18.42 17.51 17.93 7,453,414 -0.67(-3.60%)
Dec 01, 2015 18.78 18.96 18.30 18.60 5,837,521 -0.23(-1.22%)
Nov 30, 2015 19.19 19.34 18.61 18.83 5,616,674 -0.25(-1.31%)
Nov 27, 2015 19.11 19.32 18.96 19.08 2,693,804 -0.26(-1.34%)
Nov 25, 2015 19.02 19.34 19.34 19.34 5,516,300 +0.14(+0.73%)
Nov 24, 2015 19.51 19.62 18.91 19.20 9,647,986 -0.18(-0.93%)
Nov 23, 2015 19.64 19.86 19.17 19.38 6,439,683 -0.50(-2.52%)
Nov 20, 2015 20.41 20.53 19.86 19.88 3,577,358 -0.62(-3.02%)
Nov 19, 2015 20.26 21.03 20.11 20.50 2,814,385 -0.37(-1.77%)
Nov 18, 2015 21.12 21.37 20.49 20.87 4,897,516 -0.13(-0.62%)
Nov 17, 2015 22.37 22.37 20.97 21.00 6,638,545 -1.56(-6.91%)
Nov 16, 2015 20.77 22.59 20.68 22.56 6,192,690 +1.82(+8.78%)
Nov 13, 2015 20.29 21.13 20.02 20.74 5,226,398 +0.41(+2.02%)
Nov 12, 2015 20.49 20.86 20.27 20.33 4,032,001 -0.55(-2.63%)
Nov 11, 2015 22.59 22.64 20.68 20.88 7,111,478 -1.76(-7.77%)
Nov 10, 2015 22.44 22.91 22.21 22.64 4,811,284 +0.07(+0.31%)
Nov 09, 2015 22.25 22.78 22.12 22.57 4,265,949 +0.27(+1.21%)
Nov 06, 2015 22.34 22.98 22.13 22.30 4,929,375 -0.34(-1.50%)
Nov 05, 2015 22.26 22.91 22.10 22.64 4,827,412 +0.22(+0.98%)
Nov 04, 2015 22.18 23.04 21.90 22.42 6,827,491 +0.38(+1.72%)
Nov 03, 2015 22.36 22.64 22.01 22.04 4,435,815 -0.25(-1.12%)
Nov 02, 2015 21.53 22.43 21.42 22.29 4,495,647 +0.58(+2.67%)
Oct 30, 2015 21.58 21.82 21.11 21.71 7,645,230 +0.18(+0.84%)
Oct 29, 2015 21.84 22.24 21.46 21.53 6,022,329 -0.29(-1.33%)
Oct 28, 2015 21.25 21.98 20.69 21.82 8,273,360 +0.68(+3.22%)
Oct 27, 2015 20.47 21.41 20.41 21.14 9,717,433 +0.31(+1.49%)
Oct 26, 2015 20.91 21.68 20.78 20.83 8,264,140 -0.27(-1.28%)
Oct 23, 2015 21.05 21.71 20.00 21.10 11,113,698 -0.99(-4.48%)
Oct 22, 2015 22.43 22.75 21.78 22.09 6,676,582 -0.25(-1.12%)
Oct 21, 2015 23.30 23.30 22.34 22.34 4,574,011 -1.10(-4.69%)
Oct 20, 2015 23.14 24.06 23.02 23.44 4,519,260 +0.33(+1.43%)
Oct 19, 2015 23.00 23.48 22.80 23.11 4,988,809 -0.10(-0.43%)
Oct 16, 2015 23.84 23.93 23.09 23.21 6,281,148 -0.51(-2.15%)
Oct 15, 2015 22.97 23.81 22.89 23.72 4,847,341 +0.78(+3.40%)
Oct 14, 2015 22.34 23.05 22.22 22.94 4,051,346 +0.59(+2.64%)
Oct 13, 2015 22.73 23.14 22.26 22.35 6,223,105 -0.58(-2.53%)
Oct 12, 2015 23.32 23.45 22.39 22.93 3,629,691 -0.31(-1.33%)
Oct 09, 2015 23.24 23.53 22.99 23.24 6,789,744 +0.09(+0.39%)
Oct 08, 2015 23.25 23.42 22.87 23.15 8,545,044 -0.10(-0.43%)
Oct 07, 2015 23.96 24.15 22.77 23.25 6,255,944 -0.25(-1.06%)
Oct 06, 2015 22.93 23.72 22.81 23.50 9,585,905 +0.60(+2.62%)
Oct 05, 2015 22.18 23.02 22.06 22.90 8,696,268 +0.98(+4.47%)
Oct 02, 2015 21.00 21.95 20.87 21.92 12,370,338 +0.70(+3.30%)
Oct 01, 2015 22.14 22.40 21.20 21.22 6,498,558 -0.64(-2.93%)
Sep 30, 2015 21.75 22.03 21.32 21.86 5,750,851 +0.32(+1.49%)
Sep 29, 2015 22.78 22.85 21.31 21.54 13,009,247 -1.16(-5.11%)
Sep 28, 2015 23.55 23.66 22.63 22.70 6,153,233 -1.12(-4.70%)
Sep 25, 2015 24.33 24.47 23.75 23.82 5,241,699 -0.30(-1.24%)
Sep 24, 2015 23.41 24.43 23.26 24.12 5,076,159 +0.54(+2.29%)
Sep 23, 2015 24.00 24.08 23.55 23.58 5,033,540 -0.34(-1.42%)
Sep 22, 2015 23.50 24.26 23.33 23.92 6,325,456 +0.01(+0.04%)
Sep 21, 2015 23.73 24.20 23.55 23.91 4,406,101 +0.42(+1.79%)
Sep 18, 2015 23.30 24.06 23.30 23.49 8,619,944 -0.21(-0.89%)
Sep 17, 2015 23.67 24.27 23.57 23.70 6,100,942 -0.02(-0.08%)
Sep 16, 2015 22.89 23.75 22.74 23.72 3,954,886 +0.95(+4.17%)
Sep 15, 2015 22.34 22.86 22.28 22.77 2,963,679 +0.51(+2.29%)
Sep 14, 2015 22.99 23.02 22.04 22.26 4,553,308 -0.89(-3.84%)
Sep 11, 2015 22.58 23.33 22.50 23.15 4,824,777 +0.10(+0.43%)
Sep 10, 2015 22.56 23.20 22.37 23.05 4,828,996 +0.55(+2.44%)
Sep 09, 2015 23.00 23.42 22.44 22.50 5,279,814 -0.35(-1.53%)
Sep 08, 2015 23.10 23.32 22.33 22.85 6,323,234 +0.07(+0.31%)
Sep 04, 2015 23.10 22.78 22.78 22.78 5,001,000 -0.63(-2.69%)
Sep 03, 2015 23.39 24.17 23.14 23.41 7,409,478 +0.09(+0.39%)
Sep 02, 2015 23.34 23.56 22.51 23.32 3,958,893 +0.29(+1.26%)
Sep 01, 2015 22.96 23.64 22.80 23.03 6,012,784 -0.64(-2.70%)
Aug 31, 2015 23.00 24.14 22.77 23.67 5,636,401 +0.37(+1.59%)
Aug 28, 2015 23.01 23.72 22.88 23.30 5,872,859 +0.22(+0.95%)
Aug 27, 2015 22.17 23.10 21.29 23.08 12,896,904 +1.41(+6.51%)
Aug 26, 2015 21.76 21.81 20.94 21.67 19,090,124 +0.37(+1.74%)
Aug 25, 2015 22.95 23.11 21.27 21.30 11,696,171 -0.70(-3.18%)
Aug 24, 2015 23.09 23.30 21.87 22.00 16,068,877 -2.39(-9.80%)
Aug 21, 2015 24.81 25.05 24.32 24.39 4,827,900 -0.47(-1.89%)
Aug 20, 2015 25.75 25.85 24.85 24.86 5,485,577 -0.96(-3.72%)
Aug 19, 2015 26.45 26.58 25.69 25.82 3,602,983 -0.80(-3.01%)
Aug 18, 2015 26.57 26.85 26.36 26.62 2,781,512 -0.16(-0.60%)
Aug 17, 2015 26.81 27.17 26.60 26.78 5,763,372 -0.20(-0.74%)
Aug 14, 2015 27.00 27.24 26.89 26.98 5,630,957 +0.01(+0.04%)
Aug 13, 2015 26.72 27.12 26.53 26.97 8,334,932 -0.05(-0.19%)
Aug 12, 2015 26.08 27.09 26.03 27.02 6,034,772 +0.95(+3.64%)
Aug 11, 2015 25.16 26.11 25.13 26.07 5,119,584 +0.23(+0.89%)
Aug 10, 2015 25.09 25.85 24.92 25.84 4,996,337 +0.94(+3.78%)
Aug 07, 2015 25.23 25.71 24.82 24.90 4,085,125 -0.51(-2.01%)
Aug 06, 2015 25.25 25.60 24.85 25.41 8,149,874 +0.09(+0.36%)
Aug 05, 2015 25.83 26.10 25.13 25.32 3,672,716 -0.18(-0.71%)
Aug 04, 2015 25.94 26.01 25.38 25.50 3,095,163 -0.04(-0.16%)
Aug 03, 2015 25.75 26.08 25.49 25.54 4,836,133 -0.62(-2.37%)
Jul 31, 2015 25.87 26.60 25.79 26.16 6,051,170 +0.14(+0.54%)
Jul 30, 2015 26.37 26.62 25.90 26.02 5,293,133 -0.38(-1.44%)
Jul 29, 2015 26.57 27.23 26.22 26.40 8,927,046 -0.40(-1.49%)
Jul 28, 2015 26.47 27.33 26.07 26.80 9,116,152 +0.36(+1.36%)
Jul 27, 2015 25.89 27.23 25.76 26.44 11,266,918 -0.06(-0.23%)
Jul 24, 2015 25.51 27.24 25.50 26.50 10,313,209 -1.10(-3.99%)
Jul 23, 2015 27.87 28.12 26.68 27.60 10,888,591 -0.31(-1.11%)
Jul 22, 2015 28.27 28.45 27.74 27.91 6,632,902 -0.53(-1.86%)
Jul 21, 2015 28.90 29.14 28.33 28.44 6,854,298 -0.25(-0.87%)
Jul 20, 2015 28.75 29.01 28.42 28.69 5,173,465 -0.32(-1.10%)
Jul 17, 2015 29.43 29.65 28.98 29.01 4,237,507 -0.50(-1.69%)
Jul 16, 2015 29.55 29.80 29.39 29.51 3,262,764 +0.10(+0.34%)
Jul 15, 2015 29.70 29.94 29.27 29.41 4,135,077 -0.49(-1.64%)
Jul 14, 2015 30.38 30.38 29.69 29.90 4,199,906 +0.17(+0.57%)
Jul 13, 2015 29.49 29.80 29.17 29.73 3,987,364 +0.43(+1.47%)
Jul 10, 2015 29.80 29.97 29.30 29.30 3,721,004 -0.28(-0.95%)
Jul 09, 2015 30.08 30.11 29.58 29.58 3,975,037 -0.01(-0.03%)
Jul 08, 2015 30.34 30.46 29.52 29.59 4,177,298 -0.92(-3.02%)
Jul 07, 2015 30.37 30.61 30.00 30.51 3,877,203 -0.09(-0.29%)
Jul 06, 2015 30.39 30.89 30.37 30.60 3,970,661 -0.43(-1.39%)
Jul 02, 2015 31.24 31.03 31.03 31.03 2,823,300 +0.03(+0.10%)
Jul 01, 2015 31.51 31.68 30.77 31.00 4,527,230 -0.54(-1.71%)
Jun 30, 2015 31.64 31.76 31.27 31.54 5,692,688 +0.07(+0.22%)
Jun 29, 2015 31.67 31.99 31.46 31.47 3,323,027 -0.51(-1.59%)
Jun 26, 2015 31.80 32.11 31.75 31.98 4,370,786 +0.07(+0.22%)
Jun 25, 2015 32.34 32.35 31.74 31.91 4,718,579 -0.41(-1.27%)
Jun 24, 2015 32.60 33.03 32.25 32.32 4,798,692 -0.30(-0.92%)
Jun 23, 2015 33.13 33.23 32.55 32.62 6,428,614 -0.59(-1.78%)
Jun 22, 2015 33.24 33.36 32.85 33.21 4,675,764 +0.10(+0.30%)
Jun 19, 2015 33.39 33.61 33.08 33.11 6,293,568 -0.47(-1.40%)
Jun 18, 2015 34.22 34.47 33.46 33.58 6,224,144 -0.53(-1.55%)
Jun 17, 2015 34.35 34.48 33.79 34.11 2,991,966 +0.02(+0.06%)
Jun 16, 2015 33.88 34.16 33.74 34.09 2,783,167 +0.19(+0.56%)
Jun 15, 2015 33.65 34.02 33.55 33.90 2,376,420 +0.10(+0.30%)
Jun 12, 2015 33.76 33.90 33.76 33.80 4,498,713 -0.17(-0.50%)
Jun 11, 2015 34.05 34.19 33.82 33.97 3,646,703 +0.02(+0.06%)
Jun 10, 2015 34.26 34.30 33.47 33.95 5,109,640 +0.06(+0.18%)
Jun 09, 2015 34.49 34.56 33.88 33.89 4,201,339 +0.08(+0.24%)
Jun 08, 2015 33.84 34.01 33.54 33.81 3,279,026 -0.04(-0.12%)
Jun 05, 2015 33.85 34.37 33.80 33.85 7,292,211 -0.26(-0.76%)
Jun 04, 2015 34.00 34.28 33.96 34.11 8,913,449 -0.03(-0.09%)
Jun 03, 2015 34.08 34.33 33.91 34.14 5,920,041 -0.03(-0.09%)
Jun 02, 2015 34.21 34.42 33.86 34.17 4,340,415 +0.03(+0.09%)
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.