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
Proofpoint Inc
(NQ:
PFPT
)
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 (%)
Apr 29, 2016
57.05
58.52
56.11
58.26
781,487
+1.22(+2.14%)
Apr 28, 2016
57.94
58.93
56.86
57.04
414,347
-1.17(-2.01%)
Apr 27, 2016
58.07
58.79
57.52
58.21
597,493
+0.52(+0.90%)
Apr 26, 2016
57.23
58.19
56.74
57.69
607,063
+0.48(+0.84%)
Apr 25, 2016
56.75
59.52
55.41
57.21
946,158
+0.43(+0.76%)
Apr 22, 2016
56.89
57.31
54.47
56.78
2,506,054
+3.09(+5.76%)
Apr 21, 2016
53.74
54.46
53.33
53.69
1,121,488
+0.36(+0.68%)
Apr 20, 2016
52.98
53.96
52.46
53.33
694,371
-0.03(-0.06%)
Apr 19, 2016
54.09
54.13
52.03
53.36
786,927
-0.33(-0.61%)
Apr 18, 2016
51.68
54.43
51.68
53.69
688,517
+1.76(+3.39%)
Apr 15, 2016
51.17
52.01
50.91
51.93
506,698
+0.41(+0.80%)
Apr 14, 2016
50.56
51.99
50.12
51.52
522,711
+0.90(+1.78%)
Apr 13, 2016
48.39
50.82
48.32
50.62
651,331
+2.53(+5.26%)
Apr 12, 2016
49.54
49.69
46.58
48.09
1,529,329
-1.78(-3.57%)
Apr 11, 2016
51.26
51.85
49.71
49.87
653,132
-1.06(-2.08%)
Apr 08, 2016
52.03
52.03
50.80
50.93
393,419
-0.56(-1.09%)
Apr 07, 2016
52.22
53.04
51.35
51.49
884,875
-1.39(-2.63%)
Apr 06, 2016
52.16
52.97
51.49
52.88
536,109
+0.89(+1.71%)
Apr 05, 2016
53.11
53.29
51.82
51.99
491,024
-1.65(-3.08%)
Apr 04, 2016
54.04
54.48
53.24
53.64
526,408
-0.47(-0.87%)
Apr 01, 2016
53.37
54.21
52.27
54.11
483,351
+0.33(+0.61%)
Mar 31, 2016
52.65
54.26
52.24
53.78
1,481,906
+1.00(+1.89%)
Mar 30, 2016
52.77
53.30
51.97
52.78
487,827
+0.19(+0.36%)
Mar 29, 2016
51.03
52.68
50.59
52.59
556,037
+1.30(+2.53%)
Mar 28, 2016
51.09
51.64
49.61
51.29
596,197
+0.05(+0.10%)
Mar 24, 2016
51.33
51.24
51.24
51.24
561,500
-0.31(-0.60%)
Mar 23, 2016
52.82
52.82
51.12
51.55
562,022
-1.37(-2.59%)
Mar 22, 2016
52.47
53.36
52.25
52.92
607,673
+0.16(+0.30%)
Mar 21, 2016
52.99
53.75
52.41
52.76
449,307
-0.34(-0.64%)
Mar 18, 2016
52.45
53.29
52.01
53.10
736,422
+0.88(+1.69%)
Mar 17, 2016
52.16
52.99
51.30
52.22
465,849
-0.09(-0.17%)
Mar 16, 2016
50.71
52.49
50.67
52.31
481,709
+1.37(+2.69%)
Mar 15, 2016
52.43
52.60
50.58
50.94
483,724
-1.70(-3.23%)
Mar 14, 2016
52.64
53.01
52.12
52.64
396,719
-0.04(-0.08%)
Mar 11, 2016
51.00
53.00
50.68
52.68
471,217
+2.22(+4.40%)
Mar 10, 2016
51.15
51.61
49.20
50.46
773,034
-0.51(-1.00%)
Mar 09, 2016
49.95
51.11
49.51
50.97
581,644
+1.42(+2.87%)
Mar 08, 2016
49.62
50.96
49.15
49.55
656,794
-0.62(-1.24%)
Mar 07, 2016
50.19
51.39
48.23
50.17
619,222
-0.49(-0.97%)
Mar 04, 2016
50.20
51.05
48.81
50.66
838,348
+0.92(+1.85%)
Mar 03, 2016
48.91
49.82
47.89
49.74
1,141,951
+0.70(+1.43%)
Mar 02, 2016
49.85
50.28
48.19
49.04
822,673
-0.92(-1.84%)
Mar 01, 2016
47.33
50.68
46.79
49.96
1,138,293
+3.12(+6.66%)
Feb 29, 2016
48.16
48.68
46.37
46.84
640,932
-1.24(-2.58%)
Feb 26, 2016
47.60
49.17
47.37
48.08
1,098,975
+0.77(+1.63%)
Feb 25, 2016
45.40
47.47
44.50
47.31
1,169,322
+2.57(+5.74%)
Feb 24, 2016
44.14
44.97
42.63
44.74
767,641
-0.03(-0.07%)
Feb 23, 2016
45.40
45.94
44.20
44.77
786,244
-1.10(-2.40%)
Feb 22, 2016
44.38
46.11
44.38
45.87
1,018,608
+1.71(+3.87%)
Feb 19, 2016
41.21
44.28
41.02
44.16
852,727
+2.94(+7.13%)
Feb 18, 2016
43.03
43.03
41.07
41.22
1,012,235
-1.86(-4.32%)
Feb 17, 2016
42.29
43.32
41.95
43.08
973,673
+1.07(+2.55%)
Feb 16, 2016
40.38
42.66
40.00
42.01
887,380
+2.01(+5.02%)
Feb 12, 2016
40.70
40.00
40.00
40.00
909,500
-0.08(-0.20%)
Feb 11, 2016
38.45
40.76
37.91
40.08
1,362,892
+0.63(+1.60%)
Feb 10, 2016
37.40
40.45
37.40
39.45
1,689,210
+2.10(+5.62%)
Feb 09, 2016
35.82
38.60
35.77
37.35
2,054,842
+0.75(+2.05%)
Feb 08, 2016
39.96
40.28
35.55
36.60
2,687,719
-4.18(-10.25%)
Feb 05, 2016
46.13
46.13
40.29
40.78
3,276,615
-5.82(-12.49%)
Feb 04, 2016
46.78
47.11
45.82
46.60
1,153,354
-0.54(-1.15%)
Feb 03, 2016
47.92
48.18
45.24
47.14
1,131,035
-0.53(-1.11%)
Feb 02, 2016
49.22
50.18
46.59
47.67
1,884,480
-1.94(-3.91%)
Feb 01, 2016
50.31
50.42
47.11
49.61
2,243,416
-0.75(-1.49%)
Jan 29, 2016
56.26
56.80
47.66
50.36
3,837,442
-3.47(-6.45%)
Jan 28, 2016
54.97
55.03
52.77
53.83
1,400,187
-1.22(-2.22%)
Jan 27, 2016
58.00
58.07
55.00
55.05
749,168
-3.64(-6.20%)
Jan 26, 2016
56.97
59.40
55.59
58.69
558,204
+1.78(+3.13%)
Jan 25, 2016
59.18
59.31
56.64
56.91
344,711
-2.45(-4.13%)
Jan 22, 2016
58.21
60.33
57.45
59.36
498,680
+2.04(+3.56%)
Jan 21, 2016
56.87
58.97
55.84
57.32
602,779
+1.35(+2.41%)
Jan 20, 2016
55.54
56.91
52.22
55.97
872,464
-0.33(-0.59%)
Jan 19, 2016
57.48
58.02
55.26
56.30
478,386
-0.70(-1.23%)
Jan 15, 2016
57.58
57.00
57.00
57.00
565,300
-2.45(-4.12%)
Jan 14, 2016
59.46
60.50
56.60
59.45
931,284
+0.00(+0.00%)
Jan 13, 2016
60.25
61.99
58.27
59.45
906,285
+0.66(+1.12%)
Jan 12, 2016
59.48
59.91
57.66
58.79
569,528
+0.02(+0.03%)
Jan 11, 2016
58.61
59.41
57.50
58.77
605,823
+0.37(+0.63%)
Jan 08, 2016
59.82
60.48
58.29
58.40
675,109
-1.44(-2.41%)
Jan 07, 2016
57.21
60.95
56.86
59.84
759,573
-1.83(-2.97%)
Jan 06, 2016
62.54
63.01
60.72
61.67
420,712
-1.75(-2.76%)
Jan 05, 2016
63.41
63.86
63.03
63.42
248,181
+0.02(+0.03%)
Jan 04, 2016
63.98
65.28
62.76
63.40
384,504
-1.61(-2.48%)
Dec 31, 2015
65.77
65.01
65.01
65.01
257,800
-1.11(-1.68%)
Dec 30, 2015
67.81
68.16
66.10
66.12
227,969
-1.62(-2.39%)
Dec 29, 2015
66.82
68.03
66.03
67.74
360,867
+1.25(+1.88%)
Dec 28, 2015
65.08
66.66
64.44
66.49
319,733
+0.98(+1.50%)
Dec 24, 2015
65.50
65.51
65.51
65.51
137,900
-0.17(-0.26%)
Dec 23, 2015
66.39
66.44
65.24
65.68
315,378
-0.33(-0.50%)
Dec 22, 2015
65.91
66.08
64.93
66.01
387,602
+0.19(+0.29%)
Dec 21, 2015
65.55
66.06
65.12
65.82
439,936
+0.82(+1.26%)
Dec 18, 2015
66.12
66.47
64.90
65.00
705,555
-1.51(-2.27%)
Dec 17, 2015
65.90
66.75
65.12
66.51
444,019
+0.68(+1.03%)
Dec 16, 2015
65.08
66.01
63.82
65.83
384,825
+1.03(+1.59%)
Dec 15, 2015
64.69
65.72
63.01
64.80
747,537
+0.64(+1.00%)
Dec 14, 2015
65.65
66.98
63.74
64.16
581,663
-1.63(-2.48%)
Dec 11, 2015
64.83
67.01
64.83
65.79
465,284
+0.06(+0.09%)
Dec 10, 2015
67.71
68.52
65.63
65.73
572,590
-2.11(-3.11%)
Dec 09, 2015
70.04
70.40
67.72
67.84
458,452
-2.30(-3.28%)
Dec 08, 2015
67.16
71.19
66.81
70.14
749,876
+1.93(+2.83%)
Dec 07, 2015
70.36
70.84
67.34
68.21
1,369,809
-2.78(-3.92%)
Dec 04, 2015
70.06
72.18
70.06
70.99
942,623
+1.21(+1.73%)
Dec 03, 2015
73.42
73.59
62.47
69.78
4,847,908
-3.14(-4.31%)
Dec 02, 2015
74.06
74.88
72.80
72.92
515,699
-1.39(-1.87%)
Dec 01, 2015
73.59
74.40
72.74
74.31
617,934
+1.00(+1.36%)
Nov 30, 2015
74.45
74.56
72.57
73.31
454,427
-1.10(-1.48%)
Nov 27, 2015
74.06
74.51
73.24
74.41
203,812
+0.27(+0.36%)
Nov 25, 2015
74.87
74.14
74.14
74.14
410,200
-0.45(-0.60%)
Nov 24, 2015
72.70
74.87
72.17
74.59
367,629
+1.63(+2.23%)
Nov 23, 2015
73.72
73.91
72.62
72.96
289,818
-0.28(-0.38%)
Nov 20, 2015
75.00
75.00
72.81
73.24
443,368
-1.38(-1.85%)
Nov 19, 2015
74.32
75.46
74.06
74.62
456,695
+0.38(+0.51%)
Nov 18, 2015
73.01
74.58
72.06
74.24
609,203
+1.15(+1.57%)
Nov 17, 2015
71.51
73.20
70.46
73.09
491,570
+1.88(+2.64%)
Nov 16, 2015
70.66
71.36
69.38
71.21
358,342
+0.09(+0.13%)
Nov 13, 2015
71.51
72.37
70.73
71.12
496,071
-0.89(-1.24%)
Nov 12, 2015
71.62
73.70
71.27
72.01
596,050
-0.07(-0.10%)
Nov 11, 2015
71.97
72.77
71.27
72.08
402,104
-0.03(-0.04%)
Nov 10, 2015
72.70
72.70
71.21
72.11
555,389
-0.30(-0.41%)
Nov 09, 2015
71.32
72.56
70.25
72.41
537,037
+0.54(+0.75%)
Nov 06, 2015
70.24
72.39
69.62
71.87
793,747
+1.25(+1.77%)
Nov 05, 2015
70.85
71.20
68.28
70.62
1,019,255
-0.94(-1.31%)
Nov 04, 2015
71.21
72.98
70.90
71.56
491,209
+0.73(+1.03%)
Nov 03, 2015
70.45
71.95
70.04
70.83
394,059
+0.01(+0.01%)
Nov 02, 2015
70.09
71.17
69.53
70.82
481,497
+0.38(+0.54%)
Oct 30, 2015
68.57
71.44
68.12
70.44
887,712
+2.38(+3.50%)
Oct 29, 2015
68.00
69.91
67.00
68.06
1,141,542
-0.58(-0.84%)
Oct 28, 2015
64.40
68.66
63.69
68.64
711,439
+4.20(+6.52%)
Oct 27, 2015
63.00
64.58
63.00
64.44
846,840
+1.03(+1.62%)
Oct 26, 2015
63.10
65.06
62.09
63.41
724,558
+0.37(+0.59%)
Oct 23, 2015
62.95
63.85
61.51
63.04
1,009,623
+0.83(+1.33%)
Oct 22, 2015
64.90
65.63
60.11
62.21
2,055,146
+6.80(+12.27%)
Oct 21, 2015
58.32
58.32
55.19
55.41
753,536
-2.31(-4.00%)
Oct 20, 2015
58.62
58.62
56.30
57.72
692,059
-1.04(-1.77%)
Oct 19, 2015
58.53
59.94
57.56
58.76
355,258
-0.76(-1.28%)
Oct 16, 2015
59.37
59.91
58.53
59.52
314,885
+0.39(+0.66%)
Oct 15, 2015
56.10
59.30
55.90
59.13
702,605
+3.38(+6.06%)
Oct 14, 2015
57.95
58.42
54.87
55.75
1,078,375
-2.15(-3.71%)
Oct 13, 2015
59.63
59.63
57.56
57.90
932,948
-2.09(-3.48%)
Oct 12, 2015
60.16
61.27
59.75
59.99
335,966
-0.66(-1.09%)
Oct 09, 2015
60.55
61.56
59.50
60.65
538,109
+0.34(+0.56%)
Oct 08, 2015
62.84
62.84
59.62
60.31
575,266
-2.79(-4.42%)
Oct 07, 2015
62.35
63.12
60.82
63.10
346,598
+1.35(+2.19%)
Oct 06, 2015
62.89
62.89
60.77
61.75
718,370
-1.39(-2.20%)
Oct 05, 2015
62.69
63.18
60.98
63.14
385,858
+1.31(+2.12%)
Oct 02, 2015
61.21
61.85
58.66
61.83
495,245
+1.06(+1.74%)
Oct 01, 2015
61.00
61.11
59.29
60.77
471,299
+0.45(+0.75%)
Sep 30, 2015
58.24
60.46
57.52
60.32
822,967
+2.55(+4.41%)
Sep 29, 2015
58.61
59.66
56.98
57.77
679,502
-0.50(-0.86%)
Sep 28, 2015
60.74
61.32
57.93
58.27
560,181
-2.84(-4.65%)
Sep 25, 2015
63.16
63.62
60.62
61.11
534,269
-1.01(-1.63%)
Sep 24, 2015
63.15
63.91
61.16
62.12
559,440
-1.75(-2.74%)
Sep 23, 2015
62.62
64.65
62.48
63.87
656,865
+1.22(+1.95%)
Sep 22, 2015
63.39
63.39
61.36
62.65
479,307
-0.98(-1.54%)
Sep 21, 2015
62.61
65.05
61.80
63.63
670,299
+1.80(+2.91%)
Sep 18, 2015
61.28
63.54
60.96
61.83
1,187,930
-0.56(-0.90%)
Sep 17, 2015
60.18
62.69
59.10
62.39
739,352
+2.35(+3.91%)
Sep 16, 2015
59.78
60.64
58.91
60.04
396,171
+0.41(+0.69%)
Sep 15, 2015
58.73
59.94
58.17
59.63
253,145
+0.79(+1.34%)
Sep 14, 2015
59.21
59.21
58.00
58.84
347,190
-0.35(-0.59%)
Sep 11, 2015
58.12
59.73
57.43
59.19
714,734
+1.11(+1.91%)
Sep 10, 2015
57.43
58.38
56.86
58.08
527,395
+1.50(+2.65%)
Sep 09, 2015
58.03
58.73
56.47
56.58
316,187
-1.10(-1.91%)
Sep 08, 2015
57.52
57.87
56.20
57.68
510,752
+1.33(+2.36%)
Sep 04, 2015
56.06
56.35
56.35
56.35
265,200
-0.66(-1.16%)
Sep 03, 2015
57.00
58.45
56.62
57.01
399,185
+0.34(+0.60%)
Sep 02, 2015
56.50
56.75
54.81
56.67
486,408
+1.17(+2.11%)
Sep 01, 2015
54.87
56.26
54.87
55.50
581,612
-0.84(-1.49%)
Aug 31, 2015
56.25
56.88
55.66
56.34
483,871
-0.37(-0.65%)
Aug 28, 2015
56.58
57.19
55.24
56.71
495,366
-0.33(-0.58%)
Aug 27, 2015
57.45
57.65
56.07
57.04
431,279
+0.43(+0.76%)
Aug 26, 2015
56.87
57.09
54.10
56.61
484,682
+0.84(+1.51%)
Aug 25, 2015
55.45
57.72
55.45
55.77
806,484
+1.13(+2.07%)
Aug 24, 2015
52.56
57.35
50.82
54.64
886,388
-1.62(-2.88%)
Aug 21, 2015
56.81
57.99
55.55
56.26
682,211
-1.78(-3.07%)
Aug 20, 2015
60.97
61.23
58.01
58.04
543,353
-3.72(-6.02%)
Aug 19, 2015
62.74
63.16
61.72
61.76
325,063
-1.10(-1.75%)
Aug 18, 2015
65.30
65.59
62.34
62.86
364,991
-2.04(-3.14%)
Aug 17, 2015
62.89
64.98
62.40
64.90
247,968
+1.55(+2.45%)
Aug 14, 2015
62.60
64.23
62.06
63.35
288,334
+0.54(+0.86%)
Aug 13, 2015
63.65
64.28
62.58
62.81
310,670
-1.02(-1.60%)
Aug 12, 2015
63.52
63.99
61.17
63.83
386,481
-0.68(-1.05%)
Aug 11, 2015
65.07
66.37
63.50
64.51
230,630
-1.27(-1.93%)
Aug 10, 2015
64.89
66.54
64.43
65.78
378,033
+1.24(+1.92%)
Aug 07, 2015
63.94
64.92
62.84
64.54
575,199
+0.47(+0.73%)
Aug 06, 2015
67.03
67.39
62.54
64.07
639,948
-2.71(-4.06%)
Aug 05, 2015
64.67
66.80
64.35
66.78
874,237
+2.47(+3.84%)
Aug 04, 2015
64.00
64.82
63.50
64.31
614,781
+0.37(+0.58%)
Aug 03, 2015
64.59
64.80
62.80
63.94
399,530
-0.76(-1.17%)
Jul 31, 2015
64.04
65.17
64.04
64.70
694,805
+0.49(+0.76%)
Jul 30, 2015
65.63
65.92
64.16
64.21
720,120
-1.65(-2.51%)
Jul 29, 2015
65.90
66.33
64.19
65.86
742,983
-0.54(-0.81%)
Jul 28, 2015
66.20
66.45
64.54
66.40
456,759
+0.64(+0.97%)
Jul 27, 2015
68.93
68.93
65.48
65.76
664,262
-3.49(-5.04%)
Jul 24, 2015
71.07
72.70
67.81
69.25
1,153,654
+1.71(+2.53%)
Jul 23, 2015
67.26
69.42
67.00
67.54
870,227
+0.68(+1.02%)
Jul 22, 2015
66.95
67.26
65.78
66.86
356,546
+0.18(+0.27%)
Jul 21, 2015
66.63
67.25
65.52
66.68
310,105
-0.02(-0.03%)
Jul 20, 2015
67.00
67.67
66.30
66.70
316,446
-0.19(-0.28%)
Jul 17, 2015
67.79
68.16
66.22
66.89
384,483
-0.71(-1.05%)
Jul 16, 2015
67.20
68.37
66.39
67.60
602,970
+0.94(+1.41%)
Jul 15, 2015
66.59
67.74
66.09
66.66
591,563
+0.19(+0.29%)
Jul 14, 2015
65.36
66.94
65.16
66.47
427,184
+1.53(+2.36%)
Jul 13, 2015
65.12
65.87
64.14
64.94
291,488
+0.23(+0.36%)
Jul 10, 2015
65.41
65.97
63.64
64.71
527,992
+0.18(+0.28%)
Jul 09, 2015
63.69
65.09
62.23
64.53
447,056
+1.86(+2.97%)
Jul 08, 2015
61.69
63.44
61.27
62.67
432,037
+0.40(+0.64%)
Jul 07, 2015
63.47
63.47
60.67
62.27
746,237
-1.10(-1.74%)
Jul 06, 2015
63.07
64.34
62.52
63.37
329,511
-0.25(-0.39%)
Jul 02, 2015
64.22
63.62
63.62
63.62
337,800
-0.75(-1.17%)
Jul 01, 2015
64.14
65.14
63.81
64.37
532,251
+0.70(+1.10%)
Jun 30, 2015
63.13
64.30
62.58
63.67
584,190
+1.31(+2.10%)
Jun 29, 2015
63.38
64.65
62.30
62.36
642,142
-2.68(-4.12%)
Jun 26, 2015
65.44
65.44
63.88
65.04
970,113
-0.07(-0.11%)
Jun 25, 2015
65.94
66.55
64.76
65.11
717,766
+0.11(+0.17%)
Jun 24, 2015
67.85
67.87
64.36
65.00
594,132
-1.95(-2.91%)
Jun 23, 2015
66.92
67.00
65.73
66.95
429,806
+0.32(+0.48%)
Jun 22, 2015
66.84
67.50
65.98
66.63
713,638
+0.14(+0.21%)
Jun 19, 2015
66.86
67.32
65.83
66.49
832,023
-0.17(-0.26%)
Jun 18, 2015
64.95
67.66
64.03
66.66
1,090,820
+2.27(+3.53%)
Jun 17, 2015
63.73
64.85
63.52
64.39
800,852
+0.72(+1.13%)
Jun 16, 2015
63.01
64.44
62.44
63.67
836,346
+0.58(+0.92%)
Jun 15, 2015
60.06
63.64
59.33
63.09
1,030,626
+2.53(+4.18%)
Jun 12, 2015
61.00
61.63
60.02
60.56
1,376,069
+0.39(+0.65%)
Jun 11, 2015
60.07
60.50
58.78
60.17
1,146,092
-0.99(-1.62%)
Jun 10, 2015
61.00
61.69
59.76
61.16
664,532
+0.14(+0.23%)
Jun 09, 2015
61.22
61.77
58.66
61.02
604,244
+0.57(+0.94%)
Jun 08, 2015
63.48
64.00
60.30
60.45
554,937
-2.02(-3.23%)
Jun 05, 2015
59.84
62.66
59.54
62.47
899,304
+3.62(+6.15%)
Jun 04, 2015
60.47
61.19
58.45
58.85
468,099
-1.75(-2.89%)
Jun 03, 2015
59.22
60.67
58.80
60.60
497,715
+1.69(+2.87%)
Jun 02, 2015
59.12
59.49
58.15
58.91
341,397
+0.09(+0.15%)
Jun 01, 2015
59.68
59.68
57.83
58.82
331,706
-0.31(-0.52%)
May 29, 2015
59.88
60.17
58.80
59.13
571,641
-0.61(-1.02%)
May 28, 2015
58.18
60.27
57.73
59.74
501,911
+1.39(+2.38%)
May 27, 2015
57.46
58.82
56.51
58.35
448,854
+1.40(+2.46%)
May 26, 2015
57.94
57.94
56.54
56.95
344,474
-1.08(-1.86%)
May 22, 2015
57.47
58.03
58.03
58.03
284,000
+0.33(+0.57%)
May 21, 2015
57.80
58.21
57.09
57.70
351,587
-0.31(-0.53%)
May 20, 2015
57.00
58.51
56.15
58.01
474,556
+1.42(+2.51%)
May 19, 2015
57.98
58.50
56.47
56.59
532,749
+0.49(+0.87%)
May 18, 2015
54.37
56.49
53.95
56.10
266,306
+1.38(+2.52%)
May 15, 2015
55.50
55.50
54.58
54.72
305,926
-0.78(-1.41%)
May 14, 2015
54.46
55.64
53.75
55.50
437,053
+1.51(+2.80%)
May 13, 2015
54.33
54.75
53.50
53.99
388,233
+0.04(+0.07%)
May 12, 2015
54.18
54.83
53.50
53.95
395,038
-0.26(-0.48%)
May 11, 2015
53.92
55.41
53.70
54.21
356,302
+0.46(+0.86%)
May 08, 2015
53.42
54.59
52.85
53.75
396,520
+1.04(+1.97%)
May 07, 2015
52.09
53.42
51.77
52.71
450,660
+0.69(+1.33%)
May 06, 2015
52.48
52.48
50.53
52.02
558,466
-0.22(-0.42%)
May 05, 2015
53.92
54.33
51.56
52.24
1,135,701
-2.33(-4.27%)
May 04, 2015
54.32
54.88
53.86
54.57
526,016
+0.60(+1.11%)
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
.