Oshkosh Truck Corp (NY: OSK )

102.24 -4.22 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.30 43.81 42.18 43.05 2,586,852 +1.31(+3.15%)
Apr 28, 2016 40.22 42.66 38.35 41.74 4,222,533 +4.90(+13.30%)
Apr 27, 2016 35.12 36.91 34.91 36.84 2,265,585 +1.86(+5.32%)
Apr 26, 2016 35.03 35.15 34.60 34.98 1,750,731 +0.25(+0.71%)
Apr 25, 2016 35.08 35.35 34.58 34.73 782,130 -0.56(-1.57%)
Apr 22, 2016 34.81 35.58 34.68 35.29 895,410 +0.48(+1.37%)
Apr 21, 2016 34.83 35.19 34.01 34.81 976,351 +0.00(+0.00%)
Apr 20, 2016 35.36 35.54 34.80 34.81 739,856 -0.42(-1.20%)
Apr 19, 2016 35.37 35.66 34.87 35.23 898,868 +0.04(+0.13%)
Apr 18, 2016 35.25 35.72 35.10 35.19 470,059 -0.24(-0.67%)
Apr 15, 2016 35.22 35.60 35.15 35.43 872,768 +0.05(+0.15%)
Apr 14, 2016 36.25 36.50 35.16 35.37 1,286,572 -0.76(-2.10%)
Apr 13, 2016 35.30 36.30 35.02 36.13 1,313,199 +1.23(+3.54%)
Apr 12, 2016 34.79 35.42 34.73 34.90 782,283 +0.11(+0.30%)
Apr 11, 2016 34.85 35.27 34.72 34.79 413,464 +0.24(+0.69%)
Apr 08, 2016 34.66 35.25 34.38 34.56 355,374 +0.37(+1.08%)
Apr 07, 2016 34.39 34.61 34.00 34.18 288,049 -0.41(-1.20%)
Apr 06, 2016 34.66 34.81 33.90 34.60 415,870 -0.05(-0.15%)
Apr 05, 2016 34.64 35.07 34.35 34.65 704,782 -0.43(-1.23%)
Apr 04, 2016 35.30 35.79 34.81 35.08 948,788 -0.21(-0.60%)
Apr 01, 2016 35.47 35.47 34.69 35.30 1,126,151 -0.72(-2.01%)
Mar 31, 2016 35.94 36.35 35.62 36.02 659,968 +0.02(+0.05%)
Mar 30, 2016 36.61 36.61 35.81 36.00 764,820 -0.18(-0.49%)
Mar 29, 2016 35.46 36.22 35.06 36.18 648,654 +0.51(+1.43%)
Mar 28, 2016 35.57 36.00 35.27 35.67 625,340 +0.13(+0.37%)
Mar 24, 2016 34.17 35.53 35.53 35.53 830,381 +1.08(+3.15%)
Mar 23, 2016 35.28 35.36 34.33 34.45 455,309 -0.97(-2.74%)
Mar 22, 2016 35.14 35.72 35.04 35.42 514,378 -0.09(-0.25%)
Mar 21, 2016 35.71 35.86 35.00 35.51 563,471 -0.27(-0.76%)
Mar 18, 2016 34.66 35.79 34.66 35.78 1,424,935 +1.08(+3.12%)
Mar 17, 2016 34.38 34.80 34.06 34.70 865,444 +0.61(+1.78%)
Mar 16, 2016 33.00 34.31 32.86 34.09 1,115,285 +0.99(+2.98%)
Mar 15, 2016 32.36 33.15 32.13 33.10 884,542 +0.29(+0.89%)
Mar 14, 2016 32.51 32.89 32.03 32.81 713,573 +0.11(+0.32%)
Mar 11, 2016 32.61 33.03 32.46 32.70 973,731 +0.46(+1.42%)
Mar 10, 2016 32.40 32.51 31.66 32.25 455,929 -0.16(-0.49%)
Mar 09, 2016 32.77 32.88 32.13 32.40 430,532 -0.11(-0.35%)
Mar 08, 2016 33.14 33.30 32.12 32.52 665,257 -1.12(-3.33%)
Mar 07, 2016 32.85 33.68 32.73 33.64 1,143,829 +0.82(+2.50%)
Mar 04, 2016 32.29 33.16 31.79 32.82 1,054,592 +0.63(+1.97%)
Mar 03, 2016 31.06 32.25 30.70 32.18 747,139 +1.04(+3.34%)
Mar 02, 2016 30.96 31.41 30.39 31.14 796,505 +0.11(+0.34%)
Mar 01, 2016 30.62 31.48 29.84 31.04 1,212,799 +0.63(+2.09%)
Feb 29, 2016 29.80 30.55 29.68 30.40 1,523,886 +0.67(+2.25%)
Feb 26, 2016 30.11 30.11 29.14 29.73 1,569,626 +0.03(+0.09%)
Feb 25, 2016 29.93 30.25 28.84 29.71 1,022,680 -0.06(-0.21%)
Feb 24, 2016 29.20 29.80 28.67 29.77 1,166,423 +0.06(+0.21%)
Feb 23, 2016 30.62 30.99 29.64 29.71 1,004,446 -1.09(-3.55%)
Feb 22, 2016 30.99 31.71 30.66 30.80 874,921 +0.60(+1.98%)
Feb 19, 2016 29.81 30.61 29.81 30.20 1,878,384 -0.33(-1.10%)
Feb 18, 2016 30.33 30.71 29.80 30.54 1,079,003 +0.34(+1.14%)
Feb 17, 2016 29.97 30.75 29.79 30.19 923,231 +0.69(+2.33%)
Feb 16, 2016 28.71 29.59 28.16 29.51 1,008,175 +1.30(+4.59%)
Feb 12, 2016 27.32 28.21 28.21 28.21 976,532 +1.48(+5.54%)
Feb 11, 2016 26.84 27.27 26.22 26.73 713,810 -0.70(-2.54%)
Feb 10, 2016 27.22 27.89 26.64 27.43 1,140,946 +0.23(+0.84%)
Feb 09, 2016 27.36 27.55 26.76 27.20 987,344 -0.58(-2.08%)
Feb 08, 2016 28.75 28.97 27.18 27.78 936,512 -1.50(-5.12%)
Feb 05, 2016 28.54 29.33 28.46 29.27 1,150,123 +0.47(+1.64%)
Feb 04, 2016 28.25 29.49 27.91 28.80 1,417,707 +0.92(+3.30%)
Feb 03, 2016 27.37 27.95 26.51 27.88 3,197,890 +1.01(+3.75%)
Feb 02, 2016 27.12 27.12 26.58 26.87 1,766,107 -0.69(-2.51%)
Feb 01, 2016 28.14 28.19 26.33 27.57 1,916,575 -1.28(-4.43%)
Jan 29, 2016 28.03 29.15 27.64 28.84 2,387,060 +1.49(+5.44%)
Jan 28, 2016 26.55 28.27 25.92 27.36 4,870,762 -2.19(-7.41%)
Jan 27, 2016 30.32 30.72 29.28 29.55 1,371,236 -0.75(-2.49%)
Jan 26, 2016 29.30 31.31 28.91 30.30 2,827,134 +1.58(+5.49%)
Jan 25, 2016 29.07 29.27 28.36 28.72 1,380,466 -0.77(-2.61%)
Jan 22, 2016 29.52 30.29 29.04 29.49 1,043,436 +0.77(+2.68%)
Jan 21, 2016 28.84 29.53 28.35 28.72 1,029,059 -0.09(-0.30%)
Jan 20, 2016 28.80 29.25 27.17 28.81 1,864,442 -0.79(-2.66%)
Jan 19, 2016 30.32 30.33 29.01 29.60 1,318,027 -0.39(-1.29%)
Jan 15, 2016 28.65 29.98 29.98 29.98 1,429,674 +0.23(+0.77%)
Jan 14, 2016 29.76 30.04 28.72 29.76 943,743 +0.03(+0.09%)
Jan 13, 2016 30.75 31.14 29.55 29.73 946,560 -0.71(-2.33%)
Jan 12, 2016 30.73 30.84 29.80 30.44 876,740 +0.15(+0.49%)
Jan 11, 2016 30.61 30.85 29.76 30.29 784,542 -0.20(-0.66%)
Jan 08, 2016 31.25 31.28 30.44 30.49 868,916 -0.58(-1.86%)
Jan 07, 2016 31.39 31.86 30.92 31.07 806,989 -1.06(-3.30%)
Jan 06, 2016 32.25 32.46 31.74 32.13 1,179,211 -0.79(-2.39%)
Jan 05, 2016 34.14 34.26 32.86 32.92 1,242,469 -1.23(-3.59%)
Jan 04, 2016 33.53 34.38 33.30 34.14 1,120,054 -0.05(-0.15%)
Dec 31, 2015 34.34 34.20 34.20 34.20 642,856 -0.19(-0.56%)
Dec 30, 2015 34.61 35.28 34.33 34.39 580,481 -0.51(-1.46%)
Dec 29, 2015 34.39 35.07 34.10 34.90 555,197 +0.78(+2.29%)
Dec 28, 2015 34.71 34.82 33.97 34.12 568,176 -0.80(-2.28%)
Dec 24, 2015 34.87 34.91 34.91 34.91 252,530 -0.07(-0.20%)
Dec 23, 2015 34.70 35.12 34.49 34.98 683,937 +0.67(+1.97%)
Dec 22, 2015 33.10 34.65 33.00 34.31 774,750 +1.29(+3.90%)
Dec 21, 2015 33.03 33.24 32.68 33.02 863,317 +0.32(+0.99%)
Dec 18, 2015 33.57 33.57 32.58 32.70 2,232,870 -0.97(-2.89%)
Dec 17, 2015 35.37 35.46 33.64 33.67 1,117,295 -1.68(-4.76%)
Dec 16, 2015 34.87 35.56 34.64 35.35 1,258,754 +0.66(+1.89%)
Dec 15, 2015 34.59 34.73 33.84 34.70 1,132,337 +0.30(+0.87%)
Dec 14, 2015 34.16 34.71 33.83 34.40 970,290 +0.27(+0.80%)
Dec 11, 2015 34.74 34.74 34.07 34.13 1,039,651 -1.09(-3.08%)
Dec 10, 2015 35.64 35.91 35.20 35.21 803,183 -0.44(-1.23%)
Dec 09, 2015 35.48 36.80 35.48 35.65 878,849 +0.05(+0.15%)
Dec 08, 2015 35.97 36.33 35.33 35.60 1,170,238 -0.93(-2.54%)
Dec 07, 2015 36.65 36.95 36.25 36.53 632,669 -0.46(-1.26%)
Dec 04, 2015 36.64 37.07 36.17 36.99 565,384 +0.23(+0.62%)
Dec 03, 2015 37.89 37.90 36.58 36.76 605,162 -1.00(-2.64%)
Dec 02, 2015 38.11 38.39 37.45 37.76 940,904 -0.44(-1.15%)
Dec 01, 2015 38.40 38.56 37.75 38.20 666,623 -0.22(-0.57%)
Nov 30, 2015 38.00 38.60 37.74 38.42 779,370 +0.49(+1.29%)
Nov 27, 2015 37.83 38.27 37.49 37.93 299,368 +0.22(+0.58%)
Nov 25, 2015 38.35 37.71 37.71 37.71 826,432 -0.68(-1.78%)
Nov 24, 2015 37.60 38.58 37.36 38.39 954,109 +0.84(+2.24%)
Nov 23, 2015 38.06 38.30 37.48 37.55 506,236 -0.35(-0.92%)
Nov 20, 2015 37.53 38.01 37.31 37.90 775,857 +0.60(+1.60%)
Nov 19, 2015 37.25 37.38 36.88 37.31 535,663 -0.07(-0.19%)
Nov 18, 2015 36.96 37.43 36.70 37.38 716,936 +0.71(+1.94%)
Nov 17, 2015 36.96 36.99 36.51 36.67 968,847 -0.24(-0.64%)
Nov 16, 2015 35.72 37.22 35.61 36.90 1,361,323 +1.02(+2.86%)
Nov 13, 2015 36.33 36.78 35.88 35.88 1,947,755 -0.49(-1.35%)
Nov 12, 2015 35.97 36.72 35.83 36.37 1,610,058 -0.18(-0.48%)
Nov 11, 2015 36.80 36.97 36.25 36.54 1,082,392 -0.06(-0.17%)
Nov 10, 2015 35.94 36.88 35.94 36.60 989,787 +0.42(+1.16%)
Nov 09, 2015 36.79 36.87 36.05 36.19 1,572,165 -0.68(-1.84%)
Nov 06, 2015 36.50 37.27 36.26 36.87 1,134,161 +0.24(+0.64%)
Nov 05, 2015 36.58 36.98 35.89 36.63 1,149,792 +0.02(+0.05%)
Nov 04, 2015 36.32 36.95 36.32 36.61 1,217,393 +0.44(+1.21%)
Nov 03, 2015 36.40 36.92 35.70 36.18 1,820,231 -0.30(-0.81%)
Nov 02, 2015 35.70 36.92 35.70 36.47 1,249,637 +0.65(+1.80%)
Oct 30, 2015 33.75 37.04 33.55 35.83 2,934,804 +2.10(+6.23%)
Oct 29, 2015 33.99 35.17 32.77 33.73 4,394,407 -3.59(-9.63%)
Oct 28, 2015 36.00 37.32 35.86 37.32 1,495,021 +1.63(+4.57%)
Oct 27, 2015 35.71 35.97 35.03 35.69 1,149,836 -0.74(-2.03%)
Oct 26, 2015 35.75 36.55 35.56 36.43 1,439,736 +0.71(+2.00%)
Oct 23, 2015 34.03 35.79 33.81 35.72 1,382,977 +2.08(+6.20%)
Oct 22, 2015 33.46 34.52 33.32 33.63 2,724,769 +0.24(+0.73%)
Oct 21, 2015 34.14 34.62 33.32 33.39 1,677,109 -0.27(-0.80%)
Oct 20, 2015 33.67 34.23 33.55 33.66 1,273,428 -0.18(-0.54%)
Oct 19, 2015 33.50 34.06 33.27 33.84 943,099 -0.10(-0.31%)
Oct 16, 2015 34.58 34.77 33.77 33.95 993,291 -0.65(-1.89%)
Oct 15, 2015 35.08 35.16 34.08 34.60 1,079,017 -0.58(-1.66%)
Oct 14, 2015 35.40 35.65 34.90 35.18 605,466 -0.18(-0.52%)
Oct 13, 2015 35.44 36.20 35.20 35.37 833,135 -0.40(-1.12%)
Oct 12, 2015 36.23 36.23 35.60 35.77 613,453 -0.32(-0.89%)
Oct 09, 2015 36.58 36.86 35.86 36.09 1,039,360 -0.10(-0.29%)
Oct 08, 2015 35.16 36.55 35.15 36.20 1,850,430 +0.88(+2.49%)
Oct 07, 2015 35.13 36.46 34.44 35.31 1,523,056 +0.54(+1.55%)
Oct 06, 2015 34.09 35.35 34.05 34.77 1,163,975 +0.74(+2.18%)
Oct 05, 2015 32.18 34.31 32.00 34.03 1,740,479 +2.09(+6.55%)
Oct 02, 2015 30.84 32.09 30.59 31.94 1,031,709 +0.68(+2.18%)
Oct 01, 2015 31.64 32.13 30.61 31.26 1,050,261 -0.42(-1.32%)
Sep 30, 2015 31.42 31.78 31.05 31.68 1,498,450 +0.57(+1.82%)
Sep 29, 2015 30.77 31.37 30.66 31.11 1,255,709 +0.39(+1.28%)
Sep 28, 2015 31.12 31.27 30.68 30.72 1,034,725 -0.79(-2.52%)
Sep 25, 2015 31.76 31.90 31.19 31.51 796,297 -0.05(-0.17%)
Sep 24, 2015 30.81 31.68 30.36 31.57 1,401,154 +0.25(+0.81%)
Sep 23, 2015 32.17 32.35 31.29 31.31 1,022,373 -0.77(-2.39%)
Sep 22, 2015 32.23 32.63 31.84 32.08 1,076,153 -0.86(-2.62%)
Sep 21, 2015 33.27 33.63 32.73 32.94 1,024,583 -0.24(-0.71%)
Sep 18, 2015 34.00 34.28 33.08 33.18 1,423,455 -1.44(-4.16%)
Sep 17, 2015 35.42 35.65 34.55 34.62 934,972 -1.01(-2.84%)
Sep 16, 2015 34.71 35.75 34.71 35.63 974,506 +1.12(+3.23%)
Sep 15, 2015 34.02 34.58 33.83 34.51 1,314,915 +0.50(+1.46%)
Sep 14, 2015 34.24 34.34 33.84 34.02 698,573 -0.23(-0.66%)
Sep 11, 2015 34.31 34.60 33.80 34.24 932,270 -0.26(-0.76%)
Sep 10, 2015 34.77 35.07 34.37 34.50 903,387 -0.22(-0.63%)
Sep 09, 2015 35.69 35.85 34.66 34.72 1,935,451 -0.82(-2.31%)
Sep 08, 2015 35.12 36.15 34.60 35.54 1,402,637 +1.01(+2.93%)
Sep 04, 2015 34.83 34.53 34.53 34.53 1,261,980 -0.71(-2.00%)
Sep 03, 2015 35.75 35.98 35.07 35.24 1,883,676 -0.39(-1.10%)
Sep 02, 2015 35.90 36.21 34.69 35.63 1,618,352 +0.06(+0.17%)
Sep 01, 2015 36.88 37.13 35.42 35.57 2,252,258 -1.10(-3.00%)
Aug 31, 2015 36.62 37.79 35.94 36.67 1,830,479 +0.00(+0.00%)
Aug 28, 2015 36.07 36.80 35.99 36.67 1,657,093 +0.47(+1.30%)
Aug 27, 2015 36.06 36.81 35.47 36.20 3,184,353 +0.35(+0.97%)
Aug 26, 2015 37.47 37.49 34.24 35.85 6,693,955 +2.26(+6.72%)
Aug 25, 2015 34.15 34.62 32.90 33.59 2,680,250 +0.51(+1.53%)
Aug 24, 2015 28.77 34.81 28.77 33.08 2,125,658 +0.17(+0.50%)
Aug 21, 2015 34.02 34.22 32.92 32.92 1,112,316 -1.16(-3.40%)
Aug 20, 2015 34.65 34.87 34.06 34.08 1,065,378 -0.84(-2.40%)
Aug 19, 2015 34.87 35.38 34.32 34.91 1,499,508 +0.51(+1.47%)
Aug 18, 2015 34.10 34.71 34.10 34.41 723,544 +0.03(+0.08%)
Aug 17, 2015 33.88 34.49 33.57 34.38 959,582 +0.40(+1.18%)
Aug 14, 2015 33.71 34.11 33.59 33.98 758,984 +0.44(+1.30%)
Aug 13, 2015 34.17 34.39 33.32 33.54 985,390 -0.81(-2.36%)
Aug 12, 2015 33.29 34.46 33.11 34.36 1,363,861 +0.84(+2.51%)
Aug 11, 2015 33.04 33.58 32.69 33.51 1,244,920 +0.17(+0.52%)
Aug 10, 2015 32.36 33.56 32.22 33.34 1,328,341 +1.25(+3.90%)
Aug 07, 2015 31.84 32.70 31.79 32.09 1,252,026 +0.18(+0.57%)
Aug 06, 2015 31.28 32.05 31.14 31.91 1,413,433 +0.57(+1.83%)
Aug 05, 2015 31.44 31.98 31.21 31.33 1,137,355 +0.30(+0.98%)
Aug 04, 2015 31.17 31.57 30.93 31.03 1,203,569 -0.23(-0.72%)
Aug 03, 2015 31.59 31.88 30.99 31.26 1,899,836 -0.47(-1.48%)
Jul 31, 2015 31.66 31.97 30.41 31.72 3,420,222 +0.43(+1.36%)
Jul 30, 2015 30.01 32.50 28.27 31.30 6,103,066 -2.60(-7.68%)
Jul 29, 2015 33.50 34.23 33.31 33.90 1,250,373 +0.43(+1.27%)
Jul 28, 2015 32.55 33.57 32.43 33.48 1,502,386 +1.22(+3.80%)
Jul 27, 2015 32.38 32.92 31.95 32.25 1,183,025 -0.77(-2.34%)
Jul 24, 2015 33.62 33.62 32.82 33.03 1,080,830 -0.71(-2.11%)
Jul 23, 2015 34.22 34.69 33.46 33.74 1,145,465 -0.55(-1.60%)
Jul 22, 2015 34.72 34.81 34.23 34.29 909,290 -0.58(-1.67%)
Jul 21, 2015 35.42 35.84 34.79 34.87 663,114 -0.46(-1.30%)
Jul 20, 2015 35.36 35.63 35.13 35.33 677,146 -0.10(-0.27%)
Jul 17, 2015 35.73 35.77 35.37 35.42 516,956 -0.30(-0.85%)
Jul 16, 2015 35.93 36.14 35.61 35.73 654,638 +0.15(+0.41%)
Jul 15, 2015 36.18 36.60 35.44 35.58 535,526 -0.67(-1.84%)
Jul 14, 2015 35.98 36.31 35.86 36.25 835,861 +0.05(+0.14%)
Jul 13, 2015 34.92 36.25 34.75 36.20 1,327,302 +1.47(+4.22%)
Jul 10, 2015 34.94 35.18 34.63 34.73 583,588 +0.13(+0.38%)
Jul 09, 2015 35.39 35.48 34.59 34.60 1,134,686 -0.23(-0.65%)
Jul 08, 2015 35.09 35.53 34.52 34.82 1,740,420 -0.65(-1.84%)
Jul 07, 2015 35.89 35.94 34.36 35.48 2,460,781 -0.42(-1.16%)
Jul 06, 2015 35.88 36.41 35.58 35.89 1,784,175 -0.29(-0.79%)
Jul 02, 2015 35.95 36.18 36.18 36.18 2,021,730 +0.34(+0.94%)
Jul 01, 2015 36.90 36.99 35.75 35.84 4,158,447 -0.95(-2.60%)
Jun 30, 2015 37.62 37.78 36.78 36.80 1,242,450 -0.43(-1.14%)
Jun 29, 2015 38.03 38.25 37.06 37.22 1,234,072 -1.17(-3.05%)
Jun 26, 2015 38.66 38.89 38.24 38.39 1,300,016 -0.10(-0.25%)
Jun 25, 2015 39.40 39.56 38.43 38.49 683,751 -0.97(-2.46%)
Jun 24, 2015 39.59 39.98 39.46 39.46 650,235 -0.25(-0.63%)
Jun 23, 2015 40.05 40.22 39.63 39.71 520,535 -0.31(-0.78%)
Jun 22, 2015 40.04 40.16 39.68 40.02 596,950 +0.35(+0.88%)
Jun 19, 2015 39.85 40.20 39.64 39.68 1,303,899 -0.10(-0.24%)
Jun 18, 2015 40.22 40.32 39.75 39.77 1,055,822 -0.40(-0.99%)
Jun 17, 2015 40.42 40.48 39.95 40.17 1,536,231 -0.38(-0.94%)
Jun 16, 2015 40.31 40.79 39.52 40.55 4,418,989 -3.12(-7.14%)
Jun 15, 2015 44.64 44.77 43.37 43.67 993,973 -1.33(-2.95%)
Jun 12, 2015 44.94 45.27 44.57 45.00 581,276 -0.16(-0.37%)
Jun 11, 2015 44.99 45.31 44.88 45.16 687,388 +0.17(+0.39%)
Jun 10, 2015 44.41 45.43 44.25 44.99 885,485 +0.86(+1.95%)
Jun 09, 2015 44.11 44.87 43.98 44.13 468,286 +0.16(+0.36%)
Jun 08, 2015 43.98 44.26 43.61 43.98 661,296 -0.12(-0.28%)
Jun 05, 2015 43.60 44.16 43.13 44.10 672,465 +0.55(+1.26%)
Jun 04, 2015 44.28 44.49 43.52 43.55 698,257 -0.90(-2.03%)
Jun 03, 2015 44.30 44.65 43.95 44.45 636,967 +0.21(+0.47%)
Jun 02, 2015 43.51 44.63 43.51 44.24 638,025 +0.60(+1.37%)
Jun 01, 2015 43.78 43.95 43.05 43.65 748,389 +0.10(+0.22%)
May 29, 2015 44.68 44.70 43.15 43.55 1,772,811 -1.19(-2.66%)
May 28, 2015 46.23 46.23 44.33 44.74 2,095,608 -1.95(-4.18%)
May 27, 2015 46.67 47.18 46.49 46.69 597,254 -0.08(-0.17%)
May 26, 2015 47.25 47.32 46.53 46.77 331,406 -0.82(-1.73%)
May 22, 2015 47.43 47.60 47.60 47.60 394,947 +0.16(+0.33%)
May 21, 2015 47.42 48.12 47.22 47.44 837,536 -0.08(-0.16%)
May 20, 2015 46.89 47.55 46.68 47.52 457,116 +0.45(+0.96%)
May 19, 2015 47.57 47.63 46.93 47.07 654,451 -0.47(-0.99%)
May 18, 2015 46.84 47.60 46.60 47.53 547,177 +0.63(+1.35%)
May 15, 2015 47.27 47.55 46.45 46.90 957,340 -0.76(-1.60%)
May 14, 2015 46.62 48.02 46.54 47.67 1,398,062 +1.15(+2.46%)
May 13, 2015 46.02 46.58 45.94 46.52 918,922 +0.73(+1.59%)
May 12, 2015 45.77 45.97 45.35 45.79 933,012 +0.02(+0.04%)
May 11, 2015 45.61 46.12 45.39 45.77 834,409 +0.17(+0.38%)
May 08, 2015 45.67 46.05 45.30 45.60 923,474 +0.13(+0.29%)
May 07, 2015 45.60 45.81 45.31 45.47 759,580 -0.26(-0.57%)
May 06, 2015 45.76 45.87 44.85 45.73 1,150,219 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.58 45.68 1,227,313 -0.96(-2.06%)
May 04, 2015 47.60 48.20 46.59 46.64 1,281,501 -0.80(-1.68%)
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.