Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viacom
(NQ:
VIAB
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
26.89
27.39
26.05
26.80
8,747,703
-0.09(-0.35%)
Nov 29, 2017
25.66
27.03
25.64
26.90
7,592,303
+1.32(+5.14%)
Nov 28, 2017
25.12
25.64
24.69
25.58
6,238,176
+0.46(+1.85%)
Nov 27, 2017
24.85
25.16
24.79
25.12
4,895,758
+0.24(+0.95%)
Nov 24, 2017
25.29
25.50
24.83
24.88
2,262,624
-0.37(-1.46%)
Nov 22, 2017
25.83
26.07
24.82
25.25
5,079,213
-0.55(-2.13%)
Nov 21, 2017
24.54
25.97
24.52
25.80
9,683,323
+1.03(+4.17%)
Nov 20, 2017
25.00
26.17
24.54
24.77
12,249,803
+0.02(+0.08%)
Nov 17, 2017
22.66
24.94
22.63
24.75
15,594,203
+2.33(+10.38%)
Nov 16, 2017
21.03
22.81
20.94
22.42
18,799,988
-0.87(-3.74%)
Nov 15, 2017
23.80
23.80
22.52
23.29
6,920,738
+0.07(+0.29%)
Nov 14, 2017
23.30
23.31
22.77
23.23
4,060,931
-0.17(-0.73%)
Nov 13, 2017
23.55
23.57
22.75
23.40
6,394,019
-0.16(-0.68%)
Nov 10, 2017
23.72
24.08
23.36
23.56
5,550,333
+0.10(+0.44%)
Nov 09, 2017
22.93
23.85
22.81
23.45
4,921,739
+0.45(+1.97%)
Nov 08, 2017
23.29
23.62
22.88
23.00
4,901,472
-0.45(-1.94%)
Nov 07, 2017
23.10
23.74
22.76
23.45
6,678,013
+0.57(+2.48%)
Nov 06, 2017
21.96
23.38
21.91
22.88
6,615,288
+0.86(+3.91%)
Nov 03, 2017
22.25
22.43
21.65
22.02
6,227,418
-0.12(-0.56%)
Nov 02, 2017
23.23
23.32
22.13
22.15
7,132,376
-1.31(-5.57%)
Nov 01, 2017
22.97
23.61
22.88
23.45
5,514,168
+0.71(+3.12%)
Oct 31, 2017
22.97
23.08
22.32
22.74
7,427,683
-0.19(-0.83%)
Oct 30, 2017
23.22
23.63
22.86
22.93
4,413,920
-0.41(-1.74%)
Oct 27, 2017
23.80
23.83
22.79
23.34
9,501,979
-0.61(-2.53%)
Oct 26, 2017
24.11
24.70
23.94
23.94
6,034,009
-0.17(-0.71%)
Oct 25, 2017
24.04
24.28
23.85
24.12
2,808,107
-0.16(-0.66%)
Oct 24, 2017
24.73
24.88
24.24
24.28
3,824,980
-0.62(-2.51%)
Oct 23, 2017
25.18
25.26
24.69
24.90
4,413,363
-0.37(-1.46%)
Oct 20, 2017
25.21
25.44
24.95
25.27
4,021,898
+0.16(+0.64%)
Oct 19, 2017
24.45
25.14
24.42
25.11
4,828,276
+0.67(+2.75%)
Oct 18, 2017
25.25
25.54
24.36
24.44
10,101,742
-0.71(-2.82%)
Oct 17, 2017
24.73
25.22
24.53
25.15
5,469,429
+0.29(+1.18%)
Oct 16, 2017
24.69
25.25
24.43
24.85
8,046,387
+0.25(+1.00%)
Oct 13, 2017
23.41
24.91
23.26
24.61
10,024,783
+1.35(+5.82%)
Oct 12, 2017
23.13
23.35
22.19
23.25
18,941,220
-0.61(-2.54%)
Oct 11, 2017
24.17
24.20
23.79
23.86
6,722,316
-0.33(-1.37%)
Oct 10, 2017
24.05
24.27
23.98
24.19
5,968,183
+0.13(+0.55%)
Oct 09, 2017
24.98
25.19
24.01
24.06
11,033,820
-1.64(-6.37%)
Oct 06, 2017
25.82
26.01
25.59
25.70
3,837,769
-0.14(-0.55%)
Oct 05, 2017
26.64
26.81
25.81
25.84
5,408,520
-0.79(-2.99%)
Oct 04, 2017
26.12
26.87
26.07
26.63
5,673,530
+0.56(+2.14%)
Oct 03, 2017
26.04
26.12
25.83
26.07
5,417,770
+0.13(+0.51%)
Oct 02, 2017
26.42
26.50
25.63
25.94
5,610,889
-0.41(-1.54%)
Sep 29, 2017
26.36
26.61
26.28
26.35
3,349,546
-0.01(-0.04%)
Sep 28, 2017
26.32
26.52
26.16
26.36
3,762,426
-0.08(-0.29%)
Sep 27, 2017
26.18
26.54
26.04
26.43
2,215,678
+0.32(+1.23%)
Sep 26, 2017
26.43
26.62
26.07
26.11
2,764,191
-0.29(-1.11%)
Sep 25, 2017
26.09
26.78
26.06
26.41
3,209,921
+0.25(+0.94%)
Sep 22, 2017
25.95
26.34
25.93
26.16
2,346,320
+0.23(+0.88%)
Sep 21, 2017
26.24
26.41
25.86
25.93
2,555,472
-0.30(-1.15%)
Sep 20, 2017
25.70
26.39
25.65
26.24
4,200,845
+0.55(+2.14%)
Sep 19, 2017
25.83
25.89
25.50
25.69
5,152,450
-0.17(-0.66%)
Sep 18, 2017
26.21
26.36
25.84
25.86
4,511,219
-0.33(-1.26%)
Sep 15, 2017
25.89
26.32
25.79
26.19
5,875,264
+0.29(+1.13%)
Sep 14, 2017
26.24
26.45
25.83
25.89
5,035,179
-0.33(-1.26%)
Sep 13, 2017
25.48
26.28
25.45
26.23
6,705,938
+0.75(+2.95%)
Sep 12, 2017
25.63
25.77
25.24
25.47
5,663,028
-0.08(-0.29%)
Sep 11, 2017
25.77
26.14
25.49
25.55
4,340,742
-0.08(-0.29%)
Sep 08, 2017
25.46
25.75
25.04
25.62
6,672,743
+0.07(+0.26%)
Sep 07, 2017
26.55
26.65
25.33
25.56
7,382,033
-0.96(-3.61%)
Sep 06, 2017
25.79
26.72
25.78
26.52
5,398,063
+0.74(+2.88%)
Sep 05, 2017
26.54
26.65
25.57
25.77
8,436,222
-1.02(-3.82%)
Sep 01, 2017
27.06
27.10
26.78
26.80
5,122,485
-0.08(-0.28%)
Aug 31, 2017
27.44
27.63
26.85
26.87
6,928,228
-0.50(-1.82%)
Aug 30, 2017
27.48
27.70
27.23
27.37
3,801,328
-0.14(-0.51%)
Aug 29, 2017
27.54
27.68
27.25
27.51
3,574,205
-0.14(-0.51%)
Aug 28, 2017
27.40
27.76
27.29
27.65
4,128,228
+0.23(+0.82%)
Aug 25, 2017
27.02
27.62
26.88
27.43
4,472,999
+0.51(+1.89%)
Aug 24, 2017
26.82
27.14
26.70
26.92
3,667,656
+0.04(+0.14%)
Aug 23, 2017
26.73
27.14
26.60
26.88
3,880,326
+0.14(+0.53%)
Aug 22, 2017
26.57
26.79
26.18
26.74
5,328,583
+0.33(+1.25%)
Aug 21, 2017
26.90
26.96
26.31
26.41
5,253,345
-0.45(-1.68%)
Aug 18, 2017
27.33
27.62
26.76
26.86
7,359,043
-0.58(-2.12%)
Aug 17, 2017
27.98
28.17
27.42
27.45
4,217,901
-0.57(-2.05%)
Aug 16, 2017
28.31
28.62
27.91
28.02
4,557,824
-0.24(-0.86%)
Aug 15, 2017
28.44
28.72
28.21
28.26
3,180,230
-0.14(-0.50%)
Aug 14, 2017
28.88
29.19
28.35
28.41
5,488,077
-0.40(-1.40%)
Aug 11, 2017
28.08
28.89
28.08
28.81
3,916,344
+0.55(+1.96%)
Aug 10, 2017
28.29
28.59
28.06
28.26
5,084,956
-0.09(-0.33%)
Aug 09, 2017
28.46
28.50
27.86
28.35
7,646,683
-0.56(-1.95%)
Aug 08, 2017
28.89
29.36
28.83
28.91
5,532,932
+0.18(+0.62%)
Aug 07, 2017
28.60
29.39
28.44
28.73
9,138,038
+0.34(+1.19%)
Aug 04, 2017
30.49
28.39
28.40
25,785,856
-4.56(-13.83%)
Aug 03, 2017
32.02
33.33
32.00
32.95
5,894,362
+0.92(+2.87%)
Aug 02, 2017
33.11
33.11
31.76
32.03
6,894,460
-1.35(-4.05%)
Aug 01, 2017
32.93
33.40
32.83
33.39
3,982,299
+0.57(+1.75%)
Jul 31, 2017
33.56
33.60
32.19
32.81
6,287,831
-0.70(-2.08%)
Jul 28, 2017
33.29
33.62
33.02
33.51
3,594,924
+0.14(+0.42%)
Jul 27, 2017
33.07
33.81
32.89
33.37
8,808,248
+1.07(+3.32%)
Jul 26, 2017
32.76
32.86
32.09
32.30
9,513,405
-0.60(-1.83%)
Jul 25, 2017
34.30
34.30
32.89
32.90
5,172,952
-1.14(-3.34%)
Jul 24, 2017
33.96
34.44
33.83
34.03
3,437,833
+0.17(+0.50%)
Jul 21, 2017
33.65
33.92
33.41
33.87
2,432,467
+0.14(+0.42%)
Jul 20, 2017
34.22
34.55
33.71
33.72
4,367,037
-0.29(-0.86%)
Jul 19, 2017
33.83
34.17
33.66
34.02
6,444,782
+0.70(+2.09%)
Jul 18, 2017
33.11
33.48
32.62
33.32
4,260,715
+0.13(+0.40%)
Jul 17, 2017
32.85
33.30
32.70
33.19
4,286,876
+0.37(+1.12%)
Jul 14, 2017
32.50
33.08
32.43
32.82
3,491,336
+0.40(+1.25%)
Jul 13, 2017
32.42
32.85
32.22
32.42
4,705,384
+0.00(+0.00%)
Jul 12, 2017
32.34
32.51
32.10
32.42
3,659,259
+0.34(+1.05%)
Jul 11, 2017
31.97
32.31
31.69
32.08
3,236,281
+0.13(+0.41%)
Jul 10, 2017
31.20
32.19
31.12
31.95
4,134,955
+0.75(+2.41%)
Jul 07, 2017
31.13
31.33
30.83
31.20
3,153,682
+0.12(+0.39%)
Jul 06, 2017
30.97
31.20
30.71
31.07
8,049,641
+0.07(+0.21%)
Jul 05, 2017
32.08
32.09
30.79
31.01
5,957,824
-1.05(-3.28%)
Jul 03, 2017
31.65
32.28
31.63
32.06
2,558,844
+0.52(+1.64%)
Jun 30, 2017
32.28
31.38
31.54
9,072,344
-0.73(-2.27%)
Jun 29, 2017
32.93
33.23
31.79
32.28
5,209,749
-0.68(-2.05%)
Jun 28, 2017
33.36
33.71
32.93
32.95
4,021,174
-0.32(-0.96%)
Jun 27, 2017
32.98
33.48
32.89
33.27
4,024,192
+0.30(+0.91%)
Jun 26, 2017
32.15
33.25
32.05
32.97
5,501,697
+0.92(+2.87%)
Jun 23, 2017
32.03
32.34
31.71
32.05
12,188,371
-0.01(-0.03%)
Jun 22, 2017
32.54
32.64
32.03
32.06
2,859,087
-0.42(-1.30%)
Jun 21, 2017
32.19
32.66
31.76
32.48
4,654,429
+0.34(+1.05%)
Jun 20, 2017
33.22
33.64
32.02
32.15
4,322,302
-1.15(-3.44%)
Jun 19, 2017
33.16
33.40
32.78
33.29
4,462,680
+0.34(+1.03%)
Jun 16, 2017
32.85
33.05
32.47
32.95
10,105,130
+0.10(+0.31%)
Jun 15, 2017
32.50
33.30
32.25
32.85
7,650,458
+0.06(+0.17%)
Jun 14, 2017
33.59
33.79
32.63
32.79
4,175,793
-0.65(-1.94%)
Jun 13, 2017
33.72
34.10
33.31
33.44
5,133,325
-0.28(-0.84%)
Jun 12, 2017
33.18
34.54
33.18
33.72
6,776,352
+0.64(+1.95%)
Jun 09, 2017
32.89
33.14
32.55
33.08
4,679,096
+0.13(+0.40%)
Jun 08, 2017
32.53
33.18
32.30
32.95
3,504,966
+0.38(+1.18%)
Jun 07, 2017
32.83
33.12
32.51
32.57
4,447,830
-0.21(-0.63%)
Jun 06, 2017
32.84
33.01
32.63
32.77
3,660,889
-0.13(-0.40%)
Jun 05, 2017
32.91
33.40
32.76
32.90
3,412,332
-0.04(-0.11%)
Jun 02, 2017
32.95
33.16
32.78
32.94
2,875,007
-0.06(-0.17%)
Jun 01, 2017
32.51
33.04
32.21
33.00
3,055,100
+0.49(+1.49%)
May 31, 2017
32.71
32.89
31.96
32.51
7,009,354
-0.24(-0.74%)
May 30, 2017
32.78
32.89
32.33
32.75
3,791,401
-0.07(-0.23%)
May 26, 2017
32.63
32.88
32.14
32.83
5,045,226
+0.20(+0.60%)
May 25, 2017
32.45
33.39
31.82
32.63
8,410,969
+0.17(+0.52%)
May 24, 2017
32.19
32.52
32.03
32.46
3,627,809
+0.39(+1.22%)
May 23, 2017
33.03
33.09
32.00
32.07
3,832,742
-0.86(-2.61%)
May 22, 2017
32.90
33.30
32.71
32.93
5,659,737
+0.04(+0.11%)
May 19, 2017
31.70
33.01
31.66
32.89
7,268,779
+1.13(+3.56%)
May 18, 2017
31.43
31.97
31.25
31.76
5,314,188
+0.32(+1.01%)
May 17, 2017
31.37
31.80
31.30
31.44
6,310,411
-0.21(-0.65%)
May 16, 2017
31.84
32.31
31.47
31.65
7,749,926
+0.10(+0.33%)
May 15, 2017
32.30
32.42
31.40
31.55
7,273,825
-0.79(-2.46%)
May 12, 2017
32.24
32.43
32.00
32.34
4,697,288
+0.08(+0.26%)
May 11, 2017
32.57
32.82
32.17
32.26
6,108,715
-0.40(-1.23%)
May 10, 2017
33.35
33.36
32.24
32.66
11,544,664
-1.20(-3.53%)
May 09, 2017
33.92
34.06
33.55
33.85
4,956,249
-0.17(-0.49%)
May 08, 2017
34.38
34.49
33.58
34.02
6,607,505
-0.38(-1.11%)
May 05, 2017
34.67
34.78
33.74
34.41
9,566,506
+0.34(+0.99%)
May 04, 2017
34.57
35.78
32.89
34.07
24,730,376
-2.62(-7.13%)
May 03, 2017
41.23
41.23
36.56
36.69
12,917,280
-2.99(-7.54%)
May 02, 2017
40.01
40.25
39.30
39.68
4,234,632
-0.13(-0.33%)
May 01, 2017
39.84
40.21
39.53
39.81
3,341,893
+0.04(+0.09%)
Apr 28, 2017
40.52
40.52
39.65
39.77
6,875,549
-0.70(-1.73%)
Apr 27, 2017
40.27
40.81
40.27
40.47
4,082,894
-0.07(-0.16%)
Apr 26, 2017
40.23
40.65
40.21
40.54
4,780,580
+0.40(+1.00%)
Apr 25, 2017
40.01
40.40
39.94
40.13
3,556,255
+0.19(+0.47%)
Apr 24, 2017
40.71
41.10
39.88
39.95
4,241,832
-0.33(-0.81%)
Apr 21, 2017
41.41
41.53
40.21
40.27
3,022,958
-1.15(-2.77%)
Apr 20, 2017
41.54
41.83
41.35
41.42
2,299,409
+0.02(+0.05%)
Apr 19, 2017
41.28
42.05
41.28
41.41
3,547,220
+0.21(+0.50%)
Apr 18, 2017
40.85
41.31
40.60
41.20
2,092,646
+0.12(+0.30%)
Apr 17, 2017
40.90
41.21
40.80
41.08
2,447,458
+0.18(+0.43%)
Apr 13, 2017
41.62
41.73
40.89
40.90
2,176,342
-0.53(-1.29%)
Apr 12, 2017
41.69
41.98
41.24
41.43
2,346,965
-0.42(-1.00%)
Apr 11, 2017
41.98
42.17
41.45
41.85
2,777,295
-0.04(-0.09%)
Apr 10, 2017
42.54
42.60
41.71
41.89
3,476,227
-0.41(-0.97%)
Apr 07, 2017
42.60
42.60
41.92
42.30
2,910,666
-0.29(-0.68%)
Apr 06, 2017
42.27
42.62
41.51
42.59
4,336,253
+0.24(+0.57%)
Apr 05, 2017
42.82
42.99
42.26
42.35
2,938,990
-0.22(-0.51%)
Apr 04, 2017
42.78
42.93
42.23
42.56
2,566,691
-0.15(-0.35%)
Apr 03, 2017
43.55
43.64
42.70
42.71
5,122,725
-0.85(-1.95%)
Mar 31, 2017
43.23
43.66
43.02
43.56
5,566,304
+0.24(+0.56%)
Mar 30, 2017
42.26
43.34
42.24
43.32
5,005,821
+0.99(+2.34%)
Mar 29, 2017
41.95
42.39
41.85
42.33
3,362,314
+0.36(+0.87%)
Mar 28, 2017
41.52
42.29
41.22
41.97
4,818,151
+0.56(+1.35%)
Mar 27, 2017
40.70
41.53
39.76
41.41
4,735,234
+1.17(+2.90%)
Mar 24, 2017
40.30
40.67
39.93
40.24
3,959,199
+0.09(+0.23%)
Mar 23, 2017
39.85
40.37
39.70
40.14
2,642,605
+0.36(+0.92%)
Mar 22, 2017
39.51
39.95
39.25
39.78
3,441,090
+0.44(+1.12%)
Mar 21, 2017
40.31
40.39
39.28
39.34
3,188,520
-0.72(-1.80%)
Mar 20, 2017
40.17
40.57
39.80
40.06
3,579,581
-0.50(-1.22%)
Mar 17, 2017
41.21
41.21
40.50
40.55
5,964,037
-0.60(-1.45%)
Mar 16, 2017
41.08
41.26
40.91
41.15
3,021,479
+0.07(+0.18%)
Mar 15, 2017
40.71
41.19
40.41
41.08
3,943,937
+0.56(+1.38%)
Mar 14, 2017
40.32
40.70
40.06
40.52
2,535,501
+0.20(+0.49%)
Mar 13, 2017
40.85
41.01
40.27
40.32
3,742,387
-0.36(-0.87%)
Mar 10, 2017
41.17
41.39
40.41
40.68
4,942,874
-0.66(-1.60%)
Mar 09, 2017
40.83
41.36
40.57
41.34
6,061,358
+0.41(+1.00%)
Mar 08, 2017
40.17
40.96
40.14
40.93
6,501,511
+1.00(+2.49%)
Mar 07, 2017
39.19
40.14
39.13
39.93
6,404,734
+0.69(+1.75%)
Mar 06, 2017
39.15
39.47
38.88
39.24
2,940,581
-0.11(-0.28%)
Mar 03, 2017
39.20
39.65
38.84
39.36
3,947,837
+0.18(+0.45%)
Mar 02, 2017
40.78
40.78
39.16
39.18
7,448,293
-1.53(-3.75%)
Mar 01, 2017
40.73
40.93
40.23
40.70
3,579,401
+0.29(+0.71%)
Feb 28, 2017
40.65
40.72
40.30
40.42
3,308,968
-0.05(-0.12%)
Feb 27, 2017
40.85
40.89
40.37
40.46
2,986,682
-0.36(-0.89%)
Feb 24, 2017
40.78
40.97
40.09
40.83
2,892,385
+0.03(+0.07%)
Feb 23, 2017
41.43
41.57
40.52
40.80
3,592,363
-0.60(-1.46%)
Feb 22, 2017
41.25
41.62
41.18
41.40
3,589,393
-0.18(-0.43%)
Feb 21, 2017
40.84
41.63
40.70
41.58
3,680,452
+0.66(+1.61%)
Feb 17, 2017
40.92
40.92
40.92
0
-0.16(-0.39%)
Feb 16, 2017
41.63
41.67
40.84
41.08
3,529,870
-0.47(-1.12%)
Feb 15, 2017
40.98
41.59
40.98
41.54
4,322,973
+0.38(+0.93%)
Feb 14, 2017
40.34
41.32
40.02
41.16
6,578,635
+0.74(+1.84%)
Feb 13, 2017
40.61
40.70
40.24
40.42
4,413,726
-0.19(-0.46%)
Feb 10, 2017
40.80
41.16
40.20
40.60
6,728,658
-0.22(-0.55%)
Feb 09, 2017
41.53
41.86
39.99
40.83
15,694,070
+1.69(+4.33%)
Feb 08, 2017
38.76
39.30
38.51
39.13
4,394,759
+0.37(+0.96%)
Feb 07, 2017
39.01
39.16
38.63
38.76
2,787,929
-0.14(-0.36%)
Feb 06, 2017
38.77
39.35
38.68
38.90
3,172,736
-0.07(-0.19%)
Feb 03, 2017
38.68
39.14
38.68
38.97
2,796,509
+0.30(+0.77%)
Feb 02, 2017
38.64
38.83
38.49
38.68
2,712,404
-0.07(-0.17%)
Feb 01, 2017
39.23
39.53
38.52
38.74
3,402,190
-0.46(-1.16%)
Jan 31, 2017
39.44
39.61
38.89
39.20
5,213,840
-0.30(-0.75%)
Jan 30, 2017
39.30
39.53
38.88
39.50
4,845,367
+0.46(+1.17%)
Jan 27, 2017
39.03
39.26
38.68
39.04
3,690,411
+0.11(+0.29%)
Jan 26, 2017
38.16
39.13
38.10
38.93
4,853,843
+0.80(+2.10%)
Jan 25, 2017
38.41
38.74
37.93
38.13
3,666,766
-0.11(-0.29%)
Jan 24, 2017
37.63
38.30
37.38
38.24
3,936,078
+0.73(+1.96%)
Jan 23, 2017
37.39
37.59
37.02
37.50
4,195,544
+0.08(+0.22%)
Jan 20, 2017
37.23
37.61
36.80
37.42
6,805,983
+0.40(+1.08%)
Jan 19, 2017
36.96
37.40
36.23
37.02
6,317,486
+0.04(+0.10%)
Jan 18, 2017
36.18
37.06
36.08
36.98
6,116,354
+1.00(+2.77%)
Jan 17, 2017
35.85
36.16
35.79
35.99
3,671,269
-0.01(-0.03%)
Jan 13, 2017
36.00
36.00
36.00
0
+0.16(+0.44%)
Jan 12, 2017
36.06
36.30
35.69
35.84
3,376,445
-0.34(-0.95%)
Jan 11, 2017
35.86
36.59
35.61
36.18
7,942,506
+0.47(+1.30%)
Jan 10, 2017
35.85
36.30
35.44
35.72
4,697,055
+0.06(+0.16%)
Jan 09, 2017
35.42
36.22
35.36
35.66
5,397,998
+0.51(+1.46%)
Jan 06, 2017
35.32
35.44
34.62
35.15
4,480,170
+0.29(+0.83%)
Jan 05, 2017
34.36
35.19
34.19
34.86
5,841,118
+0.82(+2.40%)
Jan 04, 2017
33.41
34.45
33.35
34.04
5,599,348
+0.65(+1.95%)
Jan 03, 2017
33.02
33.59
33.02
33.39
5,049,206
+0.74(+2.28%)
Dec 30, 2016
32.65
32.65
32.65
0
-0.17(-0.51%)
Dec 29, 2016
33.02
33.21
32.74
32.82
1,961,727
-0.22(-0.68%)
Dec 28, 2016
33.38
33.45
32.98
33.04
2,159,436
-0.25(-0.75%)
Dec 27, 2016
32.61
33.63
32.58
33.29
4,325,563
+0.60(+1.82%)
Dec 23, 2016
32.70
32.70
32.70
0
+0.00(+0.00%)
Dec 22, 2016
32.66
32.84
32.27
32.70
3,903,520
-0.09(-0.28%)
Dec 21, 2016
32.05
32.83
32.04
32.79
4,349,002
+0.58(+1.79%)
Dec 20, 2016
32.10
32.28
31.96
32.21
2,394,972
+0.13(+0.41%)
Dec 19, 2016
32.74
32.91
31.90
32.08
4,030,558
-0.68(-2.07%)
Dec 16, 2016
32.70
33.78
32.57
32.76
7,883,391
+0.29(+0.89%)
Dec 15, 2016
32.47
32.67
32.18
32.47
5,268,564
+0.29(+0.90%)
Dec 14, 2016
32.51
32.69
32.17
32.18
5,189,772
-0.33(-1.03%)
Dec 13, 2016
31.98
33.08
31.57
32.52
7,107,579
+0.16(+0.49%)
Dec 12, 2016
33.80
34.41
32.24
32.36
16,109,915
-3.36(-9.40%)
Dec 09, 2016
35.84
36.52
35.38
35.72
3,515,889
-0.17(-0.46%)
Dec 08, 2016
35.24
36.01
34.94
35.88
5,227,114
+0.73(+2.08%)
Dec 07, 2016
33.72
35.39
33.71
35.15
5,082,707
+1.36(+4.02%)
Dec 06, 2016
33.88
34.03
33.65
33.79
3,265,625
-0.08(-0.25%)
Dec 05, 2016
34.06
34.08
33.71
33.88
4,246,404
+0.10(+0.30%)
Dec 02, 2016
34.40
34.64
33.59
33.78
2,749,294
-0.68(-1.99%)
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
.