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 (%)
Feb 28, 2014
75.02
76.28
74.59
75.64
3,547,825
+0.75(+1.00%)
Feb 27, 2014
74.23
75.05
73.97
74.89
2,470,737
+0.62(+0.84%)
Feb 26, 2014
74.81
75.08
73.87
74.27
2,292,264
-0.25(-0.34%)
Feb 25, 2014
75.19
75.56
74.28
74.52
2,201,927
-0.47(-0.63%)
Feb 24, 2014
75.03
75.99
74.89
75.00
2,835,051
+0.10(+0.14%)
Feb 21, 2014
75.27
75.32
74.56
74.89
2,040,345
+0.30(+0.40%)
Feb 20, 2014
76.02
76.02
74.05
74.59
2,066,679
+0.42(+0.57%)
Feb 19, 2014
73.68
74.74
73.68
74.17
2,347,066
+0.23(+0.31%)
Feb 18, 2014
73.92
74.36
73.04
73.94
2,274,041
+0.23(+0.32%)
Feb 14, 2014
72.79
73.70
73.70
73.70
2,451,411
+0.66(+0.91%)
Feb 13, 2014
71.96
73.71
71.96
73.04
3,692,494
+0.38(+0.52%)
Feb 12, 2014
72.07
72.68
71.85
72.66
2,739,812
+0.95(+1.32%)
Feb 11, 2014
71.40
71.96
71.13
71.71
2,466,613
+0.52(+0.73%)
Feb 10, 2014
70.76
71.23
70.57
71.19
2,057,454
+0.56(+0.79%)
Feb 07, 2014
69.88
70.87
69.59
70.63
2,440,756
+1.03(+1.47%)
Feb 06, 2014
68.87
70.11
68.64
69.61
2,182,799
+0.67(+0.98%)
Feb 05, 2014
68.25
69.07
67.63
68.94
2,990,803
+0.28(+0.41%)
Feb 04, 2014
68.38
69.10
67.84
68.65
3,897,195
+0.71(+1.04%)
Feb 03, 2014
70.83
70.86
67.82
67.94
4,699,865
-2.85(-4.02%)
Jan 31, 2014
70.77
71.64
70.15
70.79
7,029,657
-1.65(-2.27%)
Jan 30, 2014
71.57
73.57
71.14
72.44
6,570,402
+2.62(+3.75%)
Jan 29, 2014
70.17
70.57
69.69
69.82
3,969,564
-1.11(-1.57%)
Jan 28, 2014
69.52
70.97
69.52
70.93
2,891,491
+1.05(+1.51%)
Jan 27, 2014
70.15
70.69
69.50
69.88
3,355,931
-0.32(-0.45%)
Jan 24, 2014
71.74
71.74
70.04
70.19
3,143,390
-1.82(-2.53%)
Jan 23, 2014
72.03
72.43
71.43
72.01
2,858,003
-0.69(-0.95%)
Jan 22, 2014
71.18
72.76
71.07
72.70
3,350,594
+1.53(+2.14%)
Jan 21, 2014
72.22
72.35
70.93
71.18
3,409,073
-0.46(-0.64%)
Jan 17, 2014
72.66
71.63
71.63
71.63
4,909,664
-1.60(-2.19%)
Jan 16, 2014
72.80
73.57
72.80
73.24
1,754,382
-0.02(-0.02%)
Jan 15, 2014
72.97
73.33
72.97
73.26
3,401,088
+0.28(+0.39%)
Jan 14, 2014
72.82
73.21
72.34
72.97
2,605,926
+0.18(+0.25%)
Jan 13, 2014
73.58
74.32
72.50
72.79
2,986,651
-0.84(-1.15%)
Jan 10, 2014
74.13
74.41
72.93
73.64
2,536,332
-0.52(-0.70%)
Jan 09, 2014
75.08
75.08
73.89
74.15
1,649,428
-0.58(-0.77%)
Jan 08, 2014
74.32
74.95
73.90
74.73
2,622,164
+0.29(+0.39%)
Jan 07, 2014
74.29
74.68
74.04
74.44
2,091,603
+0.52(+0.70%)
Jan 06, 2014
75.13
75.15
73.64
73.92
2,700,293
-0.75(-1.00%)
Jan 03, 2014
74.92
75.18
74.56
74.67
1,802,525
-0.30(-0.40%)
Jan 02, 2014
75.40
75.51
74.75
74.97
1,869,604
-0.34(-0.45%)
Dec 31, 2013
75.25
75.31
75.31
75.31
2,286,491
+0.16(+0.22%)
Dec 30, 2013
74.37
75.18
74.07
75.14
2,718,591
+0.95(+1.28%)
Dec 27, 2013
74.14
74.29
73.53
74.20
1,479,917
+0.18(+0.24%)
Dec 26, 2013
73.97
74.14
73.78
74.01
1,955,067
+0.21(+0.28%)
Dec 24, 2013
73.82
74.03
73.58
73.81
1,181,830
+0.11(+0.15%)
Dec 23, 2013
73.03
73.87
72.65
73.70
2,989,058
+1.13(+1.56%)
Dec 20, 2013
72.48
73.61
72.48
72.57
8,348,531
+0.03(+0.05%)
Dec 19, 2013
72.06
73.07
72.06
72.53
4,357,373
+0.49(+0.68%)
Dec 18, 2013
70.97
72.13
69.74
72.04
3,986,761
+1.13(+1.59%)
Dec 17, 2013
70.76
71.27
70.09
70.91
2,906,327
+0.17(+0.24%)
Dec 16, 2013
70.42
70.87
69.82
70.74
2,841,473
+0.72(+1.03%)
Dec 13, 2013
70.01
70.39
69.73
70.01
2,220,673
+0.41(+0.59%)
Dec 12, 2013
69.68
70.03
69.40
69.60
2,060,940
-0.27(-0.38%)
Dec 11, 2013
71.18
71.44
69.65
69.87
3,007,459
-1.10(-1.56%)
Dec 10, 2013
70.34
71.34
70.33
70.97
3,328,597
+0.38(+0.54%)
Dec 09, 2013
70.93
71.18
69.85
70.59
3,160,055
-0.03(-0.04%)
Dec 06, 2013
70.95
71.08
69.95
70.62
0
+0.50(+0.71%)
Dec 05, 2013
69.92
70.66
69.86
70.12
0
+0.08(+0.11%)
Dec 04, 2013
69.41
70.32
69.04
70.04
3,449,024
+0.28(+0.41%)
Dec 03, 2013
69.23
70.00
69.12
69.76
4,003,627
+0.33(+0.47%)
Dec 02, 2013
69.59
70.09
68.92
69.43
3,862,039
+0.56(+0.81%)
Nov 29, 2013
68.77
69.47
68.50
68.87
0
+0.27(+0.40%)
Nov 27, 2013
68.52
68.80
68.02
68.60
0
+0.52(+0.76%)
Nov 26, 2013
68.51
68.59
67.73
68.08
4,397,173
-0.29(-0.43%)
Nov 25, 2013
68.83
68.83
68.20
68.38
3,688,828
-0.03(-0.05%)
Nov 22, 2013
68.77
69.12
68.31
68.41
0
-0.46(-0.66%)
Nov 21, 2013
68.81
69.30
68.51
68.87
3,384,966
+0.03(+0.05%)
Nov 20, 2013
68.42
68.91
67.84
68.83
0
+0.42(+0.62%)
Nov 19, 2013
68.63
68.87
67.99
68.41
3,858,466
+0.08(+0.11%)
Nov 18, 2013
69.29
69.49
68.08
68.33
4,571,830
-0.83(-1.20%)
Nov 15, 2013
69.76
70.06
68.71
69.17
0
-0.25(-0.36%)
Nov 14, 2013
70.45
71.73
69.16
69.42
8,491,103
-1.13(-1.61%)
Nov 12, 2013
70.31
70.73
69.96
70.55
0
-0.21(-0.29%)
Nov 11, 2013
70.68
71.11
70.46
70.76
0
+0.06(+0.09%)
Nov 08, 2013
69.63
70.88
69.21
70.70
0
+1.19(+1.71%)
Nov 07, 2013
72.30
72.34
69.45
69.51
3,776,232
-2.47(-3.44%)
Nov 06, 2013
72.77
73.45
70.92
71.98
3,271,130
-0.31(-0.43%)
Nov 05, 2013
70.70
72.36
70.67
72.29
3,200,476
+0.93(+1.30%)
Nov 04, 2013
72.13
72.13
70.84
71.37
2,397,520
-0.41(-0.57%)
Nov 01, 2013
71.88
72.12
71.25
71.78
0
+0.22(+0.31%)
Oct 31, 2013
71.77
72.32
71.01
71.56
2,794,778
-0.17(-0.24%)
Oct 30, 2013
73.93
73.93
71.31
71.73
1,906,489
-1.05(-1.44%)
Oct 29, 2013
72.73
73.03
72.29
72.77
2,054,918
+0.15(+0.21%)
Oct 28, 2013
72.65
73.32
72.50
72.62
2,138,515
-0.35(-0.48%)
Oct 25, 2013
73.23
73.41
72.47
72.97
0
+0.47(+0.65%)
Oct 24, 2013
72.41
73.32
72.35
72.50
1,840,675
+0.02(+0.02%)
Oct 23, 2013
72.13
72.81
72.03
72.48
2,241,398
-0.24(-0.33%)
Oct 22, 2013
72.35
73.00
72.04
72.72
2,429,095
+0.68(+0.94%)
Oct 21, 2013
71.71
72.07
71.51
72.04
2,085,044
+0.19(+0.26%)
Oct 18, 2013
71.72
71.96
71.31
71.86
3,307,365
+0.45(+0.63%)
Oct 17, 2013
70.57
71.52
70.41
71.41
2,637,599
+0.56(+0.79%)
Oct 16, 2013
71.24
71.61
70.47
70.85
3,176,891
-0.07(-0.10%)
Oct 15, 2013
71.13
71.37
70.50
70.92
2,179,127
-0.25(-0.35%)
Oct 14, 2013
70.16
71.22
69.07
71.17
1,760,221
+0.72(+1.02%)
Oct 11, 2013
68.57
70.47
68.57
70.45
0
+0.82(+1.17%)
Oct 10, 2013
69.67
70.16
69.35
69.63
4,551,706
+0.76(+1.10%)
Oct 09, 2013
69.47
69.49
68.12
68.87
4,087,056
-0.36(-0.52%)
Oct 08, 2013
70.73
70.74
69.16
69.24
3,413,326
-1.50(-2.13%)
Oct 07, 2013
70.82
71.47
70.63
70.74
1,797,549
-0.74(-1.03%)
Oct 04, 2013
70.79
71.60
70.38
71.48
0
+0.90(+1.28%)
Oct 03, 2013
70.79
71.31
70.19
70.58
2,733,101
-0.58(-0.82%)
Oct 02, 2013
71.75
71.89
70.64
71.16
3,811,645
-1.29(-1.78%)
Oct 01, 2013
71.98
72.53
71.90
72.45
2,353,683
-0.08(-0.11%)
Sep 27, 2013
71.51
73.21
71.39
72.53
0
+0.52(+0.73%)
Sep 26, 2013
71.20
72.21
71.20
72.00
3,081,043
+0.77(+1.09%)
Sep 25, 2013
71.14
71.86
70.88
71.23
0
-0.03(-0.04%)
Sep 24, 2013
71.91
72.03
71.15
71.25
3,308,768
-0.38(-0.53%)
Sep 23, 2013
71.01
72.24
70.95
71.63
3,411,068
+0.21(+0.29%)
Sep 20, 2013
71.68
72.55
71.32
71.43
0
-0.05(-0.07%)
Sep 19, 2013
71.53
72.59
71.32
71.48
3,683,127
+0.00(+0.00%)
Sep 18, 2013
71.53
72.01
70.86
71.48
3,655,156
+0.05(+0.07%)
Sep 17, 2013
72.68
72.68
71.20
71.43
3,422,252
+0.34(+0.47%)
Sep 16, 2013
71.31
71.75
71.04
71.09
0
+0.41(+0.58%)
Sep 13, 2013
70.87
71.28
70.36
70.68
0
-0.24(-0.34%)
Sep 12, 2013
70.31
71.72
70.29
70.92
4,765,672
+0.43(+0.61%)
Sep 11, 2013
70.25
70.65
69.59
70.49
4,506,886
+1.37(+1.99%)
Sep 10, 2013
69.33
69.43
68.91
69.12
3,988,283
+0.31(+0.45%)
Sep 09, 2013
68.79
69.20
68.58
68.81
3,631,626
+0.09(+0.12%)
Sep 06, 2013
68.93
69.38
67.62
68.72
0
+0.33(+0.48%)
Sep 05, 2013
67.39
68.94
67.39
68.40
3,380,571
-0.16(-0.24%)
Sep 04, 2013
68.21
69.50
68.01
68.56
4,366,920
+0.16(+0.24%)
Sep 03, 2013
69.11
69.91
68.05
68.40
4,119,213
+0.30(+0.44%)
Aug 30, 2013
67.99
68.55
67.78
68.10
0
+0.13(+0.19%)
Aug 29, 2013
67.57
68.67
67.33
67.97
2,788,104
+0.00(+0.00%)
Aug 28, 2013
67.16
68.40
67.11
67.97
3,566,813
+0.93(+1.39%)
Aug 27, 2013
67.32
68.39
67.00
67.04
4,322,274
-1.02(-1.50%)
Aug 26, 2013
67.73
69.29
67.73
68.05
3,317,519
+0.07(+0.10%)
Aug 23, 2013
66.88
68.46
66.88
67.99
0
-0.14(-0.20%)
Aug 22, 2013
66.64
68.45
66.64
68.12
2,615,348
+1.42(+2.13%)
Aug 21, 2013
66.80
67.76
66.60
66.70
3,682,932
-0.27(-0.40%)
Aug 20, 2013
66.80
67.63
66.48
66.97
3,518,389
+0.48(+0.72%)
Aug 19, 2013
66.55
67.38
66.46
66.49
3,793,079
-0.71(-1.06%)
Aug 16, 2013
66.63
67.92
65.71
67.20
0
+0.29(+0.43%)
Aug 15, 2013
67.56
67.65
66.86
66.91
3,480,148
-1.19(-1.75%)
Aug 14, 2013
68.17
68.47
67.93
68.10
2,736,857
-0.15(-0.23%)
Aug 13, 2013
68.42
68.88
67.99
68.25
3,603,437
+0.13(+0.19%)
Aug 12, 2013
68.37
68.82
68.00
68.12
3,167,374
-0.48(-0.70%)
Aug 09, 2013
68.26
69.06
68.26
68.60
2,918,084
+0.04(+0.06%)
Aug 08, 2013
68.48
69.02
67.95
68.56
4,009,813
+0.57(+0.84%)
Aug 07, 2013
67.12
68.35
67.12
67.99
4,627,060
+0.50(+0.74%)
Aug 06, 2013
67.07
67.76
66.99
67.49
4,581,771
+0.09(+0.13%)
Aug 05, 2013
67.25
68.05
66.72
67.40
6,253,740
-0.36(-0.53%)
Aug 02, 2013
67.66
69.27
67.06
67.76
11,456,307
+4.12(+6.47%)
Aug 01, 2013
62.93
63.76
62.72
63.65
3,381,694
+1.36(+2.19%)
Jul 31, 2013
61.99
62.69
61.92
62.28
0
+0.54(+0.87%)
Jul 30, 2013
62.30
62.33
61.48
61.75
0
-0.12(-0.19%)
Jul 29, 2013
62.34
62.48
61.57
61.87
0
-0.65(-1.04%)
Jul 26, 2013
61.71
62.62
61.63
62.52
0
+0.15(+0.23%)
Jul 25, 2013
62.41
62.60
61.54
62.37
0
+0.22(+0.36%)
Jul 24, 2013
63.35
63.57
61.99
62.15
0
-0.95(-1.51%)
Jul 23, 2013
64.11
64.11
62.57
63.10
0
+0.34(+0.55%)
Jul 22, 2013
63.57
64.10
62.53
62.76
0
-0.89(-1.39%)
Jul 19, 2013
64.05
64.06
62.94
63.64
3,786,410
+0.24(+0.37%)
Jul 18, 2013
62.45
63.72
61.84
63.41
0
+1.30(+2.09%)
Jul 17, 2013
61.85
62.32
61.54
62.11
1,665,612
+0.53(+0.86%)
Jul 16, 2013
61.79
62.25
61.26
61.57
0
-0.33(-0.53%)
Jul 15, 2013
61.62
62.24
61.48
61.90
0
+0.27(+0.43%)
Jul 12, 2013
60.76
61.74
60.57
61.63
0
+1.01(+1.67%)
Jul 11, 2013
60.88
61.55
60.32
60.62
0
+0.58(+0.97%)
Jul 10, 2013
59.19
60.14
59.07
60.04
0
+0.92(+1.55%)
Jul 09, 2013
59.92
60.42
58.92
59.13
0
-0.63(-1.06%)
Jul 08, 2013
59.57
59.96
59.49
59.76
0
+0.44(+0.74%)
Jul 05, 2013
58.84
59.39
58.68
59.32
0
+0.74(+1.27%)
Jul 03, 2013
57.22
58.80
57.20
58.58
0
+0.77(+1.33%)
Jul 02, 2013
57.78
58.17
57.19
57.81
0
-0.21(-0.37%)
Jul 01, 2013
58.65
58.85
57.95
58.02
0
-0.21(-0.35%)
Jun 28, 2013
57.58
58.73
57.46
58.23
5,241,777
+0.32(+0.55%)
Jun 27, 2013
57.74
58.39
57.62
57.91
0
+0.46(+0.80%)
Jun 26, 2013
56.82
57.52
56.47
57.45
0
+1.28(+2.29%)
Jun 25, 2013
56.23
56.88
56.03
56.17
0
+0.36(+0.64%)
Jun 24, 2013
55.86
56.29
55.25
55.81
3,780,134
-0.45(-0.79%)
Jun 21, 2013
56.29
56.58
55.66
56.25
5,797,883
+0.40(+0.72%)
Jun 20, 2013
56.79
56.88
55.69
55.85
0
-1.39(-2.42%)
Jun 19, 2013
58.02
58.28
57.24
57.24
0
-0.62(-1.07%)
Jun 18, 2013
57.42
58.20
57.35
57.86
2,080,637
+0.27(+0.47%)
Jun 17, 2013
57.39
58.15
57.23
57.59
0
+0.44(+0.76%)
Jun 14, 2013
57.08
57.88
56.92
57.15
0
-0.15(-0.27%)
Jun 13, 2013
56.08
57.34
55.72
57.30
3,306,293
+1.45(+2.59%)
Jun 12, 2013
57.47
57.62
55.71
55.86
3,953,030
-1.51(-2.63%)
Jun 11, 2013
57.10
57.92
56.73
57.36
3,211,019
-0.45(-0.77%)
Jun 10, 2013
58.03
58.05
57.56
57.81
0
-0.23(-0.40%)
Jun 07, 2013
57.12
58.24
56.76
58.04
0
+1.28(+2.25%)
Jun 06, 2013
56.59
56.91
55.88
56.76
2,868,667
+0.09(+0.17%)
Jun 05, 2013
57.22
57.39
56.26
56.67
0
-0.71(-1.24%)
Jun 04, 2013
57.59
58.59
57.14
57.38
0
+0.09(+0.16%)
Jun 03, 2013
56.16
57.31
55.87
57.29
2,876,147
+0.89(+1.58%)
May 31, 2013
58.07
58.13
56.38
56.40
5,757,020
-1.76(-3.03%)
May 30, 2013
58.74
58.88
58.15
58.16
2,748,675
-0.41(-0.70%)
May 29, 2013
58.93
59.02
58.40
58.57
2,411,427
-0.80(-1.34%)
May 28, 2013
59.45
59.94
58.88
59.37
3,530,417
+0.34(+0.58%)
May 24, 2013
58.66
59.27
57.95
59.02
0
-0.11(-0.19%)
May 23, 2013
59.05
59.53
58.60
59.14
2,731,547
-0.40(-0.68%)
May 22, 2013
59.30
60.69
58.76
59.54
0
-0.02(-0.03%)
May 21, 2013
59.13
59.90
58.92
59.55
0
+0.49(+0.83%)
May 20, 2013
59.45
59.58
58.96
59.07
0
-0.61(-1.02%)
May 17, 2013
59.25
59.73
58.89
59.67
0
+0.81(+1.38%)
May 16, 2013
59.32
59.65
58.75
58.86
2,846,800
-0.73(-1.22%)
May 15, 2013
58.90
59.60
58.45
59.59
0
+0.90(+1.53%)
May 13, 2013
58.81
59.17
58.21
58.69
2,280,181
-0.37(-0.62%)
May 10, 2013
58.61
59.49
58.61
59.06
0
+0.33(+0.55%)
May 09, 2013
58.72
59.08
58.27
58.73
0
+0.03(+0.06%)
May 08, 2013
57.94
58.71
57.73
58.70
0
+0.73(+1.26%)
May 07, 2013
57.71
58.17
57.59
57.97
0
+0.24(+0.42%)
May 06, 2013
57.62
58.24
57.45
57.73
0
+0.15(+0.27%)
May 03, 2013
58.36
58.02
57.54
57.58
0
-0.21(-0.37%)
May 02, 2013
56.75
57.88
56.69
57.79
0
+1.39(+2.46%)
May 01, 2013
56.27
59.13
56.23
56.40
0
+1.63(+2.98%)
Apr 30, 2013
54.39
55.30
54.37
54.77
5,778,999
+0.29(+0.53%)
Apr 29, 2013
54.67
55.01
54.40
54.48
5,016,618
+0.03(+0.05%)
Apr 26, 2013
55.29
55.20
54.40
54.45
3,939,404
-0.74(-1.35%)
Apr 25, 2013
55.68
55.87
54.53
55.20
0
-0.44(-0.79%)
Apr 24, 2013
56.23
56.77
55.30
55.64
0
-0.47(-0.83%)
Apr 23, 2013
56.77
56.94
55.82
56.11
5,779,347
-0.83(-1.46%)
Apr 22, 2013
56.79
57.25
55.99
56.94
1,869,427
+0.29(+0.51%)
Apr 19, 2013
55.07
56.74
55.05
56.65
2,446,709
+0.97(+1.74%)
Apr 18, 2013
56.28
56.37
55.50
55.68
2,194,846
-0.44(-0.78%)
Apr 17, 2013
56.37
56.49
55.47
56.11
3,325,375
-0.54(-0.95%)
Apr 16, 2013
55.14
56.69
55.09
56.65
4,718,472
+1.86(+3.39%)
Apr 15, 2013
56.52
56.69
54.77
54.80
3,596,781
-2.12(-3.73%)
Apr 12, 2013
56.75
57.03
56.17
56.92
2,371,030
+0.30(+0.53%)
Apr 11, 2013
56.23
57.14
56.23
56.62
3,253,821
+0.39(+0.68%)
Apr 10, 2013
54.57
56.29
54.57
56.23
2,640,424
+0.94(+1.70%)
Apr 09, 2013
56.30
56.57
55.27
55.29
5,381,168
-0.76(-1.36%)
Apr 08, 2013
54.05
56.18
53.88
56.05
6,391,988
+2.09(+3.87%)
Apr 05, 2013
52.83
54.03
52.46
53.97
4,451,263
+0.08(+0.14%)
Apr 04, 2013
53.22
54.00
53.14
53.89
3,356,176
+0.71(+1.34%)
Apr 03, 2013
53.31
53.75
52.96
53.18
4,675,782
+0.36(+0.68%)
Apr 02, 2013
53.14
53.61
52.56
52.82
2,703,449
-0.01(-0.02%)
Apr 01, 2013
52.87
53.05
52.06
52.83
2,845,155
+0.21(+0.39%)
Mar 28, 2013
52.51
53.24
52.47
52.62
2,964,858
+0.10(+0.20%)
Mar 27, 2013
52.05
52.67
51.67
52.52
1,961,812
+0.02(+0.03%)
Mar 26, 2013
50.78
53.01
50.78
52.50
2,298,772
+0.03(+0.05%)
Mar 25, 2013
53.26
53.75
51.95
52.48
2,796,368
-0.54(-1.02%)
Mar 22, 2013
52.72
53.42
52.60
53.02
2,158,056
+0.60(+1.14%)
Mar 21, 2013
52.41
52.92
52.23
52.42
2,130,142
-0.49(-0.92%)
Mar 20, 2013
53.08
53.24
52.73
52.90
2,490,425
+0.33(+0.63%)
Mar 19, 2013
53.58
53.68
52.10
52.57
4,026,705
-0.94(-1.76%)
Mar 18, 2013
53.47
53.92
53.08
53.51
2,958,967
-0.53(-0.98%)
Mar 15, 2013
54.27
55.39
53.98
54.04
6,104,781
-0.62(-1.14%)
Mar 14, 2013
53.63
54.77
53.41
54.67
4,996,954
+1.30(+2.44%)
Mar 13, 2013
52.72
53.71
52.46
53.37
3,822,057
+0.34(+0.65%)
Mar 12, 2013
52.89
53.08
52.48
53.02
2,340,711
+0.09(+0.16%)
Mar 11, 2013
52.75
53.20
52.69
52.94
2,087,538
-0.05(-0.10%)
Mar 08, 2013
52.21
53.15
51.99
52.99
3,151,791
+0.91(+1.74%)
Mar 07, 2013
51.87
52.21
51.59
52.08
2,624,802
+0.44(+0.85%)
Mar 06, 2013
52.17
52.36
51.63
51.65
2,534,392
-0.30(-0.58%)
Mar 05, 2013
51.34
52.51
51.16
51.95
4,321,330
+0.98(+1.91%)
Mar 04, 2013
50.76
51.13
50.63
50.97
3,618,459
-0.08(-0.15%)
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
.