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
Ocwen Financial Corp
(NY:
OCN
)
25.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
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 (%)
Apr 30, 2015
130.50
133.35
126.75
127.35
338,044
-2.85(-2.19%)
Apr 29, 2015
125.25
132.60
119.25
130.20
507,311
+2.55(+2.00%)
Apr 28, 2015
118.65
128.25
118.65
127.65
278,212
+9.45(+7.99%)
Apr 27, 2015
116.25
120.45
115.95
118.20
144,208
+2.10(+1.81%)
Apr 24, 2015
118.20
120.76
115.95
116.10
121,856
-2.25(-1.90%)
Apr 23, 2015
114.75
121.05
114.60
118.35
187,446
+3.15(+2.73%)
Apr 22, 2015
113.40
116.03
112.05
115.20
132,742
+2.10(+1.86%)
Apr 21, 2015
113.10
115.05
109.65
113.10
183,573
-1.35(-1.18%)
Apr 20, 2015
120.90
120.90
114.30
114.45
304,219
-1.05(-0.91%)
Apr 17, 2015
115.50
118.65
114.30
115.50
376,226
-1.20(-1.03%)
Apr 16, 2015
125.70
126.60
115.95
116.70
638,221
-9.30(-7.38%)
Apr 15, 2015
130.50
132.15
125.40
126.00
381,654
-5.55(-4.22%)
Apr 14, 2015
141.00
141.30
130.92
131.55
315,580
-7.20(-5.19%)
Apr 13, 2015
146.25
146.25
134.55
138.75
351,459
-4.50(-3.14%)
Apr 10, 2015
141.75
146.40
141.00
143.25
144,116
+1.35(+0.95%)
Apr 09, 2015
140.55
142.84
138.45
141.90
179,064
+2.85(+2.05%)
Apr 08, 2015
138.00
141.19
135.90
139.05
222,814
+0.15(+0.11%)
Apr 07, 2015
136.95
143.55
133.20
138.90
485,717
+13.95(+11.16%)
Apr 06, 2015
124.05
125.55
122.55
124.95
135,321
+0.30(+0.24%)
Apr 02, 2015
121.95
124.65
124.65
124.65
195,400
+1.65(+1.34%)
Apr 01, 2015
123.60
124.80
120.45
123.00
122,740
-0.75(-0.61%)
Mar 31, 2015
121.50
127.05
120.31
123.75
197,335
+1.95(+1.60%)
Mar 30, 2015
122.25
124.35
120.75
121.80
159,250
-0.15(-0.12%)
Mar 27, 2015
121.20
123.30
116.25
121.95
311,866
-1.50(-1.22%)
Mar 26, 2015
126.00
127.65
120.15
123.45
360,275
-2.10(-1.67%)
Mar 25, 2015
131.85
132.00
125.10
125.55
328,777
-6.45(-4.89%)
Mar 24, 2015
125.85
133.95
125.40
132.00
396,212
+0.00(+0.00%)
Mar 23, 2015
127.80
137.85
127.80
132.00
559,295
+4.20(+3.29%)
Mar 20, 2015
123.60
132.60
122.10
127.80
349,307
+2.55(+2.04%)
Mar 19, 2015
129.90
130.05
120.45
125.25
346,443
-5.70(-4.35%)
Mar 18, 2015
131.70
137.70
120.90
130.95
556,367
-3.90(-2.89%)
Mar 17, 2015
128.70
142.20
127.35
134.85
438,451
+5.25(+4.05%)
Mar 16, 2015
138.30
139.35
129.45
129.60
301,987
-10.95(-7.79%)
Mar 13, 2015
139.95
150.75
136.65
140.55
398,296
-5.40(-3.70%)
Mar 12, 2015
145.20
147.75
139.80
145.95
253,462
+1.35(+0.93%)
Mar 11, 2015
142.20
147.75
139.43
144.60
283,094
+2.10(+1.47%)
Mar 10, 2015
128.85
143.70
127.65
142.50
581,125
+12.15(+9.32%)
Mar 09, 2015
131.25
133.65
129.00
130.35
257,456
-3.30(-2.47%)
Mar 06, 2015
129.15
136.35
128.85
133.65
252,994
+3.60(+2.77%)
Mar 05, 2015
135.00
139.80
127.50
130.05
429,305
-5.70(-4.20%)
Mar 04, 2015
137.40
138.75
133.50
135.75
291,647
-3.00(-2.16%)
Mar 03, 2015
135.75
139.80
128.55
138.75
533,942
+10.65(+8.31%)
Mar 02, 2015
122.10
130.35
121.50
128.10
391,650
+6.00(+4.91%)
Feb 27, 2015
132.00
139.20
121.05
122.10
775,820
-24.60(-16.77%)
Feb 26, 2015
135.90
157.50
134.10
146.70
831,821
+5.10(+3.60%)
Feb 25, 2015
147.15
150.00
138.75
141.60
330,547
-5.10(-3.48%)
Feb 24, 2015
155.25
158.25
145.80
146.70
491,490
-9.30(-5.96%)
Feb 23, 2015
145.20
164.55
129.45
156.00
1,492,833
+12.00(+8.33%)
Feb 20, 2015
150.15
151.80
143.40
144.00
342,880
-6.30(-4.19%)
Feb 19, 2015
145.05
152.40
143.10
150.30
337,169
+4.95(+3.41%)
Feb 18, 2015
141.75
155.25
141.75
145.35
362,707
+4.20(+2.98%)
Feb 17, 2015
136.80
144.60
135.30
141.15
287,030
+4.65(+3.41%)
Feb 13, 2015
135.75
136.50
136.50
136.50
307,060
+1.35(+1.00%)
Feb 12, 2015
127.20
137.70
126.30
135.15
402,707
+7.95(+6.25%)
Feb 11, 2015
123.45
129.60
120.90
127.20
355,462
+3.15(+2.54%)
Feb 10, 2015
120.00
125.10
117.92
124.05
554,482
+4.95(+4.16%)
Feb 09, 2015
127.20
136.35
115.05
119.10
899,521
-9.00(-7.03%)
Feb 06, 2015
113.70
132.60
110.55
128.10
873,439
+15.45(+13.72%)
Feb 05, 2015
102.90
118.35
101.40
112.65
847,051
+13.50(+13.62%)
Feb 04, 2015
102.45
105.00
98.25
99.15
358,239
-4.50(-4.34%)
Feb 03, 2015
97.35
106.50
95.25
103.65
492,718
+10.20(+10.91%)
Feb 02, 2015
91.80
99.75
91.80
93.45
479,461
+1.65(+1.80%)
Jan 30, 2015
87.75
93.75
86.70
91.80
615,141
+5.25(+6.07%)
Jan 29, 2015
98.85
99.00
86.40
86.55
1,011,612
-10.95(-11.23%)
Jan 28, 2015
101.10
102.00
95.55
97.50
563,506
-2.55(-2.55%)
Jan 27, 2015
102.30
105.00
99.15
100.05
434,667
-3.60(-3.47%)
Jan 26, 2015
116.40
117.75
103.05
103.65
2,895,031
+8.40(+8.82%)
Jan 23, 2015
102.60
111.60
84.90
95.25
1,390,920
-19.50(-16.99%)
Jan 22, 2015
116.10
116.40
113.10
114.75
474,815
-0.90(-0.78%)
Jan 21, 2015
114.60
124.95
113.85
115.65
417,283
+1.05(+0.92%)
Jan 20, 2015
124.50
124.50
112.42
114.60
613,453
-8.70(-7.06%)
Jan 16, 2015
116.70
136.49
110.85
123.30
1,156,671
+6.15(+5.25%)
Jan 15, 2015
105.90
132.60
105.60
117.15
1,536,346
+12.15(+11.57%)
Jan 14, 2015
121.80
121.95
97.65
105.00
1,806,363
-11.70(-10.03%)
Jan 13, 2015
159.60
161.40
110.70
116.70
1,870,899
-66.15(-36.18%)
Jan 12, 2015
192.75
193.35
180.00
182.85
202,733
-10.95(-5.65%)
Jan 09, 2015
198.30
198.60
192.30
193.80
333,180
-4.95(-2.49%)
Jan 08, 2015
202.50
202.50
193.95
198.75
192,676
-2.25(-1.12%)
Jan 07, 2015
206.70
210.45
195.00
201.00
217,086
-1.20(-0.59%)
Jan 06, 2015
207.60
211.50
189.45
202.20
612,697
-7.35(-3.51%)
Jan 05, 2015
222.30
223.05
207.45
209.55
302,233
-15.90(-7.05%)
Jan 02, 2015
227.10
231.00
216.90
225.45
170,690
-1.05(-0.46%)
Dec 31, 2014
220.95
226.50
226.50
226.50
184,706
+5.70(+2.58%)
Dec 30, 2014
216.60
224.10
216.60
220.80
164,278
-0.75(-0.34%)
Dec 29, 2014
214.80
226.80
212.70
221.55
261,861
+6.75(+3.14%)
Dec 26, 2014
223.20
226.95
212.10
214.80
382,537
-8.40(-3.76%)
Dec 24, 2014
222.75
223.20
223.20
223.20
237,580
-2.10(-0.93%)
Dec 23, 2014
237.60
238.50
192.15
225.30
2,580,275
-14.85(-6.18%)
Dec 22, 2014
296.25
298.50
225.60
240.15
1,587,941
-88.35(-26.89%)
Dec 19, 2014
322.80
331.20
320.55
328.50
265,226
+6.00(+1.86%)
Dec 18, 2014
320.25
323.70
298.65
322.50
344,730
+4.65(+1.46%)
Dec 17, 2014
315.90
319.65
313.20
317.85
144,968
+3.90(+1.24%)
Dec 16, 2014
319.65
326.85
310.35
313.95
194,681
-19.80(-5.93%)
Dec 15, 2014
336.15
338.85
325.80
333.75
164,032
+1.50(+0.45%)
Dec 12, 2014
342.00
347.55
328.35
332.25
229,583
-13.65(-3.95%)
Dec 11, 2014
337.05
349.73
333.75
345.90
157,995
+10.80(+3.22%)
Dec 10, 2014
340.05
341.85
332.70
335.10
176,599
-7.95(-2.32%)
Dec 09, 2014
322.20
343.35
322.20
343.05
158,091
+15.90(+4.86%)
Dec 08, 2014
319.65
328.95
315.30
327.15
191,552
+6.15(+1.92%)
Dec 05, 2014
325.80
329.70
318.30
321.00
118,673
-3.15(-0.97%)
Dec 04, 2014
326.40
332.25
319.65
324.15
71,882
-4.20(-1.28%)
Dec 03, 2014
326.25
336.30
326.25
328.35
87,524
+1.20(+0.37%)
Dec 02, 2014
332.40
337.68
325.20
327.15
95,279
-4.20(-1.27%)
Dec 01, 2014
341.10
344.10
327.75
331.35
110,998
-12.75(-3.71%)
Nov 28, 2014
354.90
354.90
338.70
344.10
60,252
-10.20(-2.88%)
Nov 26, 2014
351.75
354.30
354.30
354.30
108,360
+3.30(+0.94%)
Nov 25, 2014
354.60
357.90
346.80
351.00
336,831
-2.40(-0.68%)
Nov 24, 2014
352.05
358.65
343.95
353.40
135,019
+0.45(+0.13%)
Nov 21, 2014
353.70
368.40
351.45
352.95
239,481
+1.50(+0.43%)
Nov 20, 2014
315.00
356.25
315.00
351.45
346,852
+31.95(+10.00%)
Nov 19, 2014
315.00
320.40
313.69
319.50
291,062
+3.75(+1.19%)
Nov 18, 2014
316.05
322.05
314.70
315.75
196,156
-1.50(-0.47%)
Nov 17, 2014
308.85
320.85
308.25
317.25
219,108
+8.25(+2.67%)
Nov 14, 2014
317.10
328.05
308.10
309.00
396,681
-30.30(-8.93%)
Nov 13, 2014
345.45
346.80
333.15
339.30
122,812
-6.00(-1.74%)
Nov 12, 2014
340.50
348.90
334.95
345.30
173,051
-0.30(-0.09%)
Nov 11, 2014
331.50
358.95
330.60
345.60
348,872
+16.20(+4.92%)
Nov 10, 2014
316.95
329.55
309.75
329.40
233,642
+11.85(+3.73%)
Nov 07, 2014
315.60
322.80
309.30
317.55
167,721
-3.60(-1.12%)
Nov 06, 2014
318.15
321.60
307.05
321.15
153,187
-1.05(-0.33%)
Nov 05, 2014
330.30
335.25
319.65
322.20
158,024
-8.55(-2.59%)
Nov 04, 2014
338.85
340.35
329.70
330.75
153,083
-10.05(-2.95%)
Nov 03, 2014
351.45
352.35
338.10
340.80
171,491
-12.60(-3.57%)
Oct 31, 2014
348.30
353.85
330.15
353.40
317,043
+6.00(+1.73%)
Oct 30, 2014
314.25
357.15
312.15
347.40
753,817
+35.25(+11.29%)
Oct 29, 2014
292.05
315.00
287.10
312.15
448,035
+17.70(+6.01%)
Oct 28, 2014
283.35
297.45
283.20
294.45
160,085
+11.25(+3.97%)
Oct 27, 2014
283.35
289.05
289.05
283.20
256,775
-5.85(-2.02%)
Oct 24, 2014
291.75
296.85
288.75
289.05
183,903
-3.60(-1.23%)
Oct 23, 2014
286.95
299.70
285.00
292.65
472,072
+7.05(+2.47%)
Oct 22, 2014
294.75
301.80
285.00
285.60
1,032,819
-36.60(-11.36%)
Oct 21, 2014
397.20
397.50
278.55
322.20
1,551,109
-71.70(-18.20%)
Oct 20, 2014
381.30
394.35
379.88
393.90
68,896
+11.10(+2.90%)
Oct 17, 2014
380.40
385.50
376.80
382.80
128,983
+6.75(+1.79%)
Oct 16, 2014
358.65
377.85
358.20
376.05
104,501
+10.05(+2.75%)
Oct 15, 2014
347.85
370.05
341.25
366.00
97,622
+14.10(+4.01%)
Oct 14, 2014
344.40
358.35
344.18
351.90
119,147
+8.70(+2.53%)
Oct 13, 2014
348.45
354.30
342.90
343.20
139,354
-3.60(-1.04%)
Oct 10, 2014
358.50
360.90
346.50
346.80
160,956
-13.50(-3.75%)
Oct 09, 2014
372.30
375.75
358.05
360.30
181,651
-12.90(-3.46%)
Oct 08, 2014
372.45
374.48
365.25
373.20
138,222
+1.80(+0.48%)
Oct 07, 2014
380.25
381.15
370.80
371.40
129,548
-10.50(-2.75%)
Oct 06, 2014
390.30
393.30
379.50
381.90
145,573
-9.30(-2.38%)
Oct 03, 2014
390.60
395.55
387.75
391.20
71,529
+5.10(+1.32%)
Oct 02, 2014
382.50
387.90
373.05
386.10
133,904
+3.60(+0.94%)
Oct 01, 2014
391.05
392.70
379.80
382.50
209,283
-10.20(-2.60%)
Sep 30, 2014
399.00
400.20
389.70
392.70
136,015
-6.15(-1.54%)
Sep 29, 2014
396.45
400.88
396.45
398.85
80,503
-0.90(-0.23%)
Sep 26, 2014
400.80
404.10
397.95
399.75
64,471
+2.10(+0.53%)
Sep 25, 2014
402.75
403.80
394.65
397.65
117,874
-6.15(-1.52%)
Sep 24, 2014
406.05
406.05
396.30
403.80
139,811
-3.00(-0.74%)
Sep 23, 2014
412.95
414.45
406.50
406.80
127,303
-7.05(-1.70%)
Sep 22, 2014
417.90
422.10
412.20
413.85
133,016
-6.75(-1.60%)
Sep 19, 2014
436.20
439.05
418.35
420.60
229,717
-13.05(-3.01%)
Sep 18, 2014
426.45
434.70
424.20
433.65
190,280
+8.10(+1.90%)
Sep 17, 2014
414.00
429.60
414.00
425.55
179,610
+13.05(+3.16%)
Sep 16, 2014
409.95
416.48
408.30
412.50
134,249
+0.75(+0.18%)
Sep 15, 2014
416.70
418.50
405.75
411.75
196,134
-4.95(-1.19%)
Sep 12, 2014
419.40
425.10
414.00
416.70
129,160
-4.20(-1.00%)
Sep 11, 2014
415.50
430.95
415.50
420.90
147,836
+3.45(+0.83%)
Sep 10, 2014
417.15
420.30
408.75
417.45
206,391
+0.75(+0.18%)
Sep 09, 2014
424.35
425.02
416.70
416.70
223,406
-10.05(-2.36%)
Sep 08, 2014
427.65
436.50
426.07
426.75
180,956
-0.90(-0.21%)
Sep 05, 2014
421.80
429.75
420.45
427.65
235,985
+4.80(+1.14%)
Sep 04, 2014
420.30
427.35
420.15
422.85
77,314
+2.10(+0.50%)
Sep 03, 2014
425.40
425.70
419.40
420.75
79,080
-2.25(-0.53%)
Sep 02, 2014
419.10
425.85
419.10
423.00
126,598
+3.90(+0.93%)
Aug 29, 2014
412.65
419.10
419.10
419.10
84,986
+6.75(+1.64%)
Aug 28, 2014
413.10
415.80
409.80
412.35
105,378
-3.45(-0.83%)
Aug 27, 2014
417.60
419.85
416.25
415.80
86,183
-1.50(-0.36%)
Aug 26, 2014
414.45
420.75
410.55
417.30
113,701
+4.65(+1.13%)
Aug 25, 2014
405.30
414.75
402.15
412.65
90,475
+9.15(+2.27%)
Aug 22, 2014
406.05
407.70
401.10
403.50
75,277
-4.50(-1.10%)
Aug 21, 2014
395.85
415.05
395.85
408.00
149,263
+12.60(+3.19%)
Aug 20, 2014
397.65
398.55
391.50
395.40
109,627
-3.60(-0.90%)
Aug 19, 2014
395.25
405.15
395.25
399.00
96,052
+4.05(+1.03%)
Aug 18, 2014
405.75
408.13
384.45
394.95
234,051
-9.45(-2.34%)
Aug 15, 2014
398.40
406.05
389.70
404.40
184,809
+8.70(+2.20%)
Aug 14, 2014
384.15
398.70
381.30
395.70
146,690
+11.25(+2.93%)
Aug 13, 2014
379.50
385.20
375.30
384.45
109,192
+7.05(+1.87%)
Aug 12, 2014
384.45
398.40
373.05
377.40
231,206
-17.70(-4.48%)
Aug 11, 2014
391.50
405.30
391.50
395.10
160,310
+5.10(+1.31%)
Aug 08, 2014
381.15
391.80
381.15
390.00
131,903
+8.10(+2.12%)
Aug 07, 2014
391.95
392.10
380.55
381.90
187,432
-9.75(-2.49%)
Aug 06, 2014
398.40
400.65
390.00
391.65
169,234
-7.35(-1.84%)
Aug 05, 2014
396.15
407.62
391.80
399.00
341,113
-5.70(-1.41%)
Aug 04, 2014
415.05
420.15
396.00
404.70
450,148
-10.50(-2.53%)
Aug 01, 2014
447.30
447.30
413.85
415.20
821,417
-37.35(-8.25%)
Jul 31, 2014
479.85
487.35
452.40
452.55
539,165
-67.35(-12.95%)
Jul 30, 2014
529.20
531.60
518.55
519.90
148,372
-7.65(-1.45%)
Jul 29, 2014
530.40
534.45
525.45
527.55
74,224
-3.45(-0.65%)
Jul 28, 2014
538.05
541.20
528.00
531.00
55,772
-6.75(-1.26%)
Jul 25, 2014
532.95
540.90
527.70
537.75
55,599
+1.35(+0.25%)
Jul 24, 2014
547.50
549.69
532.58
536.40
57,892
-8.85(-1.62%)
Jul 23, 2014
541.95
548.10
541.80
545.25
50,784
+4.05(+0.75%)
Jul 22, 2014
536.55
548.40
536.55
541.20
57,032
+8.10(+1.52%)
Jul 21, 2014
533.10
537.90
528.75
533.10
45,621
-2.10(-0.39%)
Jul 18, 2014
530.25
539.25
527.55
535.20
62,925
+7.20(+1.36%)
Jul 17, 2014
535.35
535.95
527.10
528.00
102,709
-8.10(-1.51%)
Jul 16, 2014
547.65
549.75
527.55
536.10
102,120
-12.00(-2.19%)
Jul 15, 2014
546.90
554.40
542.70
548.10
63,264
+3.00(+0.55%)
Jul 14, 2014
535.50
547.50
532.35
545.10
68,322
+11.25(+2.11%)
Jul 11, 2014
538.50
538.50
529.95
533.85
72,097
-5.25(-0.97%)
Jul 10, 2014
539.40
545.40
533.40
539.10
51,745
-7.80(-1.43%)
Jul 09, 2014
549.45
559.20
541.95
546.90
48,503
+0.90(+0.16%)
Jul 08, 2014
549.60
551.60
538.50
546.00
81,370
-7.05(-1.27%)
Jul 07, 2014
554.70
558.67
547.20
553.05
42,069
-3.90(-0.70%)
Jul 03, 2014
554.25
556.95
556.95
556.95
25,226
+4.95(+0.90%)
Jul 02, 2014
547.95
556.05
547.50
552.00
44,493
+4.50(+0.82%)
Jul 01, 2014
554.10
563.70
542.25
547.50
118,369
-9.00(-1.62%)
Jun 30, 2014
555.00
557.55
551.40
556.50
44,813
+2.40(+0.43%)
Jun 27, 2014
552.15
555.75
547.50
554.10
50,306
+1.95(+0.35%)
Jun 26, 2014
558.60
561.90
549.15
552.15
72,733
-6.30(-1.13%)
Jun 25, 2014
554.25
559.35
548.55
558.45
56,940
+2.70(+0.49%)
Jun 24, 2014
574.35
575.55
555.08
555.75
72,322
-20.25(-3.52%)
Jun 23, 2014
570.15
582.00
567.45
576.00
110,867
+9.30(+1.64%)
Jun 20, 2014
559.35
574.65
555.45
566.70
134,313
+9.15(+1.64%)
Jun 19, 2014
565.95
567.00
556.95
557.55
49,009
-7.50(-1.33%)
Jun 18, 2014
557.70
565.35
551.85
565.05
67,272
+7.65(+1.37%)
Jun 17, 2014
548.70
557.92
546.15
557.40
43,179
+7.20(+1.31%)
Jun 16, 2014
542.25
555.00
540.00
550.20
55,328
+6.60(+1.21%)
Jun 13, 2014
544.65
549.00
538.35
543.60
54,494
-0.15(-0.03%)
Jun 12, 2014
547.50
550.20
541.80
543.75
55,426
-4.35(-0.79%)
Jun 11, 2014
555.00
555.45
547.05
548.10
47,654
-9.60(-1.72%)
Jun 10, 2014
558.90
560.25
553.95
557.70
40,208
-1.95(-0.35%)
Jun 06, 2014
551.25
561.90
551.25
559.65
102,431
+9.00(+1.63%)
Jun 05, 2014
542.25
554.85
542.10
550.65
162,012
+8.40(+1.55%)
Jun 04, 2014
523.95
543.15
522.90
542.25
105,188
+16.80(+3.20%)
Jun 03, 2014
523.50
534.45
517.50
525.45
146,384
-0.60(-0.11%)
Jun 02, 2014
526.05
531.60
517.50
526.05
80,334
+0.00(+0.00%)
May 30, 2014
520.20
531.45
519.75
526.05
108,292
+4.35(+0.83%)
May 29, 2014
518.70
524.85
512.40
521.70
66,594
+2.55(+0.49%)
May 28, 2014
505.20
524.10
503.10
519.15
107,306
+13.05(+2.58%)
May 27, 2014
511.65
515.70
505.50
506.10
94,103
-3.15(-0.62%)
May 23, 2014
497.40
509.25
509.25
509.25
102,500
+9.75(+1.95%)
May 22, 2014
496.20
502.05
492.90
499.50
116,538
+1.95(+0.39%)
May 21, 2014
500.85
504.60
486.75
497.55
239,648
-3.60(-0.72%)
May 20, 2014
508.35
509.10
495.75
501.15
160,921
-10.80(-2.11%)
May 19, 2014
494.55
512.40
494.55
511.95
93,859
+15.45(+3.11%)
May 16, 2014
505.35
506.55
491.25
496.50
128,302
-8.85(-1.75%)
May 15, 2014
492.00
506.77
485.70
505.35
173,180
+9.75(+1.97%)
May 14, 2014
492.90
514.18
489.30
495.60
176,699
+0.00(+0.00%)
May 13, 2014
491.25
502.05
491.10
495.60
121,402
+3.45(+0.70%)
May 12, 2014
478.20
492.90
475.80
492.15
98,367
+14.40(+3.01%)
May 09, 2014
487.20
491.54
476.10
477.75
80,961
-10.50(-2.15%)
May 08, 2014
471.00
498.33
469.65
488.25
196,751
+12.60(+2.65%)
May 07, 2014
486.75
489.60
471.15
475.65
196,211
-6.45(-1.34%)
May 06, 2014
505.05
505.05
476.55
482.10
460,193
-23.85(-4.71%)
May 05, 2014
515.10
515.10
502.95
505.95
206,396
-12.30(-2.37%)
May 02, 2014
526.20
529.80
517.65
518.25
173,478
-7.95(-1.51%)
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
.