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
FLIR Systems
(NQ:
FLIR
)
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 30, 2015
28.08
28.26
27.91
28.22
1,216,835
-0.09(-0.32%)
Apr 29, 2015
28.25
28.36
27.88
28.31
1,087,349
-0.15(-0.51%)
Apr 28, 2015
28.29
28.47
28.01
28.46
984,469
+0.24(+0.84%)
Apr 27, 2015
27.93
28.57
27.86
28.22
954,739
+0.33(+1.18%)
Apr 24, 2015
28.41
29.00
26.88
27.89
1,831,945
-0.35(-1.23%)
Apr 23, 2015
27.71
28.34
27.69
28.24
955,425
+0.42(+1.51%)
Apr 22, 2015
27.76
27.83
27.51
27.82
399,952
+0.21(+0.78%)
Apr 21, 2015
27.70
28.04
27.50
27.60
379,617
-0.00(-0.02%)
Apr 20, 2015
27.57
27.79
27.51
27.61
491,795
+0.12(+0.43%)
Apr 17, 2015
27.81
27.83
27.34
27.49
581,088
-0.50(-1.79%)
Apr 16, 2015
28.41
28.50
27.98
27.99
571,369
-0.55(-1.92%)
Apr 15, 2015
28.23
28.68
28.20
28.54
457,359
+0.37(+1.33%)
Apr 14, 2015
27.90
28.23
27.90
28.16
493,816
+0.21(+0.75%)
Apr 13, 2015
28.47
28.66
27.90
27.95
733,780
-0.54(-1.91%)
Apr 10, 2015
28.57
28.72
28.45
28.50
425,672
-0.08(-0.27%)
Apr 09, 2015
28.24
28.60
28.15
28.57
453,159
+0.34(+1.20%)
Apr 08, 2015
28.44
28.67
28.16
28.24
1,174,451
-0.25(-0.87%)
Apr 07, 2015
28.45
28.72
28.33
28.48
512,854
+0.04(+0.13%)
Apr 06, 2015
28.09
28.51
28.04
28.45
1,107,468
+0.16(+0.55%)
Apr 02, 2015
28.50
28.29
28.29
28.29
592,663
-0.17(-0.59%)
Apr 01, 2015
28.59
28.62
28.21
28.46
609,382
-0.11(-0.40%)
Mar 31, 2015
28.77
28.86
28.35
28.57
878,857
-0.26(-0.92%)
Mar 30, 2015
28.51
28.89
28.51
28.84
431,473
+0.40(+1.41%)
Mar 27, 2015
28.21
28.53
28.16
28.44
715,255
+0.16(+0.55%)
Mar 26, 2015
28.02
28.37
27.88
28.28
633,529
+0.07(+0.26%)
Mar 25, 2015
28.72
28.87
28.20
28.21
782,214
-0.46(-1.61%)
Mar 24, 2015
29.11
29.23
28.67
28.67
543,151
-0.46(-1.58%)
Mar 23, 2015
29.10
29.29
28.96
29.13
674,119
+0.06(+0.22%)
Mar 20, 2015
28.65
29.15
28.65
29.07
1,010,617
+0.51(+1.78%)
Mar 19, 2015
28.77
28.93
28.43
28.56
597,304
-0.22(-0.78%)
Mar 18, 2015
28.46
28.95
28.06
28.78
1,189,000
-0.39(-1.35%)
Mar 17, 2015
29.33
29.33
29.07
29.18
533,717
-0.31(-1.05%)
Mar 16, 2015
28.58
29.50
28.55
29.49
969,852
+0.99(+3.46%)
Mar 13, 2015
28.78
28.81
28.30
28.50
367,676
-0.28(-0.98%)
Mar 12, 2015
28.49
28.82
28.36
28.78
527,827
+0.36(+1.25%)
Mar 11, 2015
28.58
28.71
28.33
28.43
473,354
-0.14(-0.48%)
Mar 10, 2015
28.76
28.92
28.35
28.57
820,137
-0.55(-1.88%)
Mar 09, 2015
28.88
29.21
28.78
29.11
409,209
+0.18(+0.63%)
Mar 06, 2015
28.94
29.24
28.82
28.93
628,088
-0.26(-0.88%)
Mar 05, 2015
28.62
29.22
28.62
29.19
623,300
+0.15(+0.50%)
Mar 04, 2015
29.86
29.90
28.95
29.04
829,780
-0.86(-2.87%)
Mar 03, 2015
29.79
30.05
29.62
29.90
842,715
-0.08(-0.27%)
Mar 02, 2015
29.46
30.00
29.45
29.98
729,938
+0.49(+1.67%)
Feb 27, 2015
29.42
29.60
29.36
29.49
613,765
+0.09(+0.31%)
Feb 26, 2015
29.56
29.60
29.28
29.40
462,969
-0.07(-0.25%)
Feb 25, 2015
29.37
29.56
29.27
29.47
782,278
+0.10(+0.34%)
Feb 24, 2015
29.38
29.51
29.21
29.37
813,992
+0.05(+0.17%)
Feb 23, 2015
29.38
29.41
29.05
29.32
627,279
-0.02(-0.08%)
Feb 20, 2015
29.02
29.41
28.89
29.34
668,137
+0.24(+0.82%)
Feb 19, 2015
29.28
29.49
29.01
29.10
702,803
-0.29(-0.99%)
Feb 18, 2015
29.58
29.78
29.37
29.40
613,501
-0.19(-0.65%)
Feb 17, 2015
29.99
30.03
29.34
29.59
1,366,592
-0.46(-1.54%)
Feb 13, 2015
30.30
30.05
30.05
30.05
623,015
-0.21(-0.69%)
Feb 12, 2015
29.87
30.29
29.82
30.26
777,145
+0.46(+1.53%)
Feb 11, 2015
30.20
30.43
29.74
29.81
784,775
-0.49(-1.62%)
Feb 10, 2015
30.76
30.76
29.89
30.30
1,014,767
-0.29(-0.95%)
Feb 09, 2015
30.97
31.37
30.53
30.59
1,032,074
-0.34(-1.09%)
Feb 06, 2015
29.27
31.13
29.22
30.93
1,670,577
+1.98(+6.82%)
Feb 05, 2015
28.47
29.07
28.47
28.95
826,079
+0.56(+1.96%)
Feb 04, 2015
28.40
28.82
28.34
28.40
945,015
-0.01(-0.03%)
Feb 03, 2015
27.95
28.44
27.95
28.40
492,040
+0.74(+2.67%)
Feb 02, 2015
27.56
27.73
27.04
27.67
595,105
+0.17(+0.63%)
Jan 30, 2015
27.44
27.49
27.28
27.49
1,237,256
-0.29(-1.03%)
Jan 29, 2015
27.72
27.84
27.29
27.78
546,581
-0.02(-0.08%)
Jan 28, 2015
28.58
28.76
27.79
27.80
665,204
-0.70(-2.46%)
Jan 27, 2015
27.96
28.53
27.86
28.50
1,054,699
+0.22(+0.77%)
Jan 26, 2015
28.08
28.31
27.79
28.29
568,921
+0.19(+0.68%)
Jan 23, 2015
28.10
28.19
27.90
28.10
532,918
-0.04(-0.13%)
Jan 22, 2015
27.71
28.26
27.38
28.13
543,231
+0.54(+1.95%)
Jan 21, 2015
27.36
27.71
27.07
27.59
583,820
+0.15(+0.53%)
Jan 20, 2015
27.41
27.64
26.90
27.45
1,087,226
+0.13(+0.47%)
Jan 16, 2015
27.08
27.44
27.08
27.32
1,066,258
+0.19(+0.70%)
Jan 15, 2015
27.49
27.59
27.11
27.13
683,581
-0.31(-1.13%)
Jan 14, 2015
27.17
27.54
27.07
27.44
685,034
-0.09(-0.33%)
Jan 13, 2015
27.86
28.05
27.29
27.53
969,490
-0.18(-0.66%)
Jan 12, 2015
28.12
28.12
27.59
27.71
632,450
-0.44(-1.55%)
Jan 09, 2015
28.46
28.59
28.12
28.15
617,270
-0.30(-1.06%)
Jan 08, 2015
28.42
28.55
28.13
28.45
893,631
+0.32(+1.13%)
Jan 07, 2015
28.15
28.20
27.91
28.13
941,880
+0.23(+0.82%)
Jan 06, 2015
28.67
28.88
27.74
27.90
902,658
-0.76(-2.64%)
Jan 05, 2015
29.15
29.18
28.48
28.66
975,067
-0.65(-2.21%)
Jan 02, 2015
29.55
29.59
28.94
29.31
637,447
-0.11(-0.37%)
Dec 31, 2014
30.07
29.42
29.42
29.42
467,700
-0.49(-1.64%)
Dec 30, 2014
30.06
30.13
29.85
29.91
353,702
-0.17(-0.58%)
Dec 29, 2014
30.13
30.30
30.05
30.08
397,774
-0.25(-0.84%)
Dec 26, 2014
30.38
30.56
30.31
30.33
251,912
-0.02(-0.06%)
Dec 24, 2014
30.42
30.35
30.35
30.35
178,930
-0.05(-0.15%)
Dec 23, 2014
30.60
30.88
30.37
30.40
709,814
-0.06(-0.21%)
Dec 22, 2014
30.33
30.54
30.28
30.46
487,675
+0.04(+0.12%)
Dec 19, 2014
30.17
30.67
30.13
30.43
3,007,768
+0.31(+1.03%)
Dec 18, 2014
29.94
30.12
29.44
30.12
754,722
+0.65(+2.19%)
Dec 17, 2014
28.72
29.51
28.41
29.47
1,016,438
+0.78(+2.73%)
Dec 16, 2014
28.81
29.36
28.67
28.69
847,052
-0.22(-0.76%)
Dec 15, 2014
29.13
29.25
28.67
28.91
939,455
-0.17(-0.59%)
Dec 12, 2014
29.26
29.48
29.07
29.08
1,231,870
-0.40(-1.36%)
Dec 11, 2014
29.41
29.83
29.06
29.48
1,331,322
+0.22(+0.75%)
Dec 10, 2014
29.67
29.72
29.20
29.26
1,479,761
-0.53(-1.77%)
Dec 09, 2014
29.45
30.03
28.91
29.79
2,215,925
+1.17(+4.07%)
Dec 08, 2014
28.89
29.20
28.57
28.62
965,577
-0.37(-1.29%)
Dec 05, 2014
28.73
29.13
28.67
29.00
771,996
+0.26(+0.92%)
Dec 04, 2014
28.47
29.72
28.44
28.73
1,495,474
+0.20(+0.70%)
Dec 03, 2014
28.29
28.94
28.20
28.53
2,176,028
+0.26(+0.93%)
Dec 02, 2014
28.24
28.36
28.06
28.27
1,058,078
+0.08(+0.27%)
Dec 01, 2014
28.71
28.82
28.17
28.19
712,792
-0.70(-2.41%)
Nov 28, 2014
29.01
29.11
28.83
28.89
365,464
-0.05(-0.16%)
Nov 26, 2014
28.98
28.93
28.93
28.93
782,942
-0.05(-0.16%)
Nov 25, 2014
29.05
29.13
28.74
28.98
1,755,791
+0.18(+0.63%)
Nov 24, 2014
28.81
28.96
28.61
28.80
897,303
+0.11(+0.38%)
Nov 21, 2014
28.91
29.12
28.64
28.69
787,127
+0.01(+0.05%)
Nov 20, 2014
28.80
28.98
28.64
28.67
657,312
-0.30(-1.02%)
Nov 19, 2014
29.11
29.18
28.82
28.97
473,287
-0.14(-0.47%)
Nov 18, 2014
29.26
29.46
29.06
29.11
574,937
-0.18(-0.62%)
Nov 17, 2014
29.29
29.46
29.16
29.29
796,190
+0.01(+0.03%)
Nov 14, 2014
29.41
29.72
29.22
29.28
807,367
-0.16(-0.56%)
Nov 13, 2014
30.00
30.07
29.42
29.44
978,593
-0.49(-1.64%)
Nov 12, 2014
29.87
30.18
29.86
29.93
885,955
-0.01(-0.03%)
Nov 11, 2014
30.28
30.28
29.91
29.94
794,703
-0.20(-0.66%)
Nov 10, 2014
30.61
30.67
30.11
30.14
1,138,198
-0.52(-1.69%)
Nov 07, 2014
31.18
31.21
30.59
30.66
722,388
-0.49(-1.57%)
Nov 06, 2014
30.96
31.22
30.82
31.15
716,852
+0.25(+0.81%)
Nov 05, 2014
30.80
31.01
30.60
30.90
507,311
+0.20(+0.64%)
Nov 04, 2014
30.56
31.15
30.50
30.70
781,475
+0.05(+0.18%)
Nov 03, 2014
30.50
30.67
30.40
30.65
809,969
+0.22(+0.72%)
Oct 31, 2014
30.30
30.52
30.00
30.43
1,007,808
+0.54(+1.79%)
Oct 30, 2014
29.33
30.03
29.28
29.90
655,793
+0.34(+1.14%)
Oct 29, 2014
29.50
29.50
29.09
29.56
660,842
+0.05(+0.18%)
Oct 28, 2014
29.15
29.64
29.12
29.51
883,118
+0.42(+1.44%)
Oct 27, 2014
29.48
29.08
29.08
29.09
1,230,668
+0.01(+0.03%)
Oct 24, 2014
28.22
29.34
27.91
29.08
2,052,622
+1.75(+6.41%)
Oct 23, 2014
27.07
27.50
26.91
27.33
1,060,935
+0.54(+2.00%)
Oct 22, 2014
27.07
27.29
26.77
26.79
698,427
-0.25(-0.94%)
Oct 21, 2014
26.71
27.10
26.42
27.05
1,297,222
+0.55(+2.07%)
Oct 20, 2014
26.26
26.52
26.06
26.50
1,054,041
+0.13(+0.50%)
Oct 17, 2014
26.63
26.66
26.14
26.37
1,460,282
-0.14(-0.51%)
Oct 16, 2014
26.23
26.77
25.70
26.50
1,521,498
-0.12(-0.44%)
Oct 15, 2014
25.84
26.89
25.81
26.62
1,681,823
+0.50(+1.93%)
Oct 14, 2014
25.99
26.38
25.90
26.12
1,069,665
+0.38(+1.46%)
Oct 13, 2014
26.03
26.15
25.70
25.74
832,258
-0.25(-0.94%)
Oct 10, 2014
26.44
26.52
25.95
25.98
989,444
-0.50(-1.88%)
Oct 09, 2014
27.05
27.20
26.35
26.48
859,877
-0.57(-2.11%)
Oct 08, 2014
26.90
27.16
26.45
27.06
1,251,854
+0.08(+0.30%)
Oct 07, 2014
27.65
27.71
26.96
26.97
634,138
-0.79(-2.84%)
Oct 06, 2014
27.97
28.11
27.63
27.76
543,764
-0.06(-0.21%)
Oct 03, 2014
28.08
28.30
27.66
27.82
843,121
-0.09(-0.31%)
Oct 02, 2014
27.68
28.05
27.35
27.91
875,313
+0.13(+0.46%)
Oct 01, 2014
28.31
28.40
27.70
27.78
746,308
-0.66(-2.33%)
Sep 30, 2014
28.76
28.85
28.32
28.44
604,606
-0.30(-1.04%)
Sep 29, 2014
28.46
28.87
28.35
28.74
414,465
+0.00(+0.00%)
Sep 26, 2014
28.69
28.95
28.67
28.74
454,951
-0.05(-0.17%)
Sep 25, 2014
29.35
29.47
28.79
28.79
559,094
-0.54(-1.84%)
Sep 24, 2014
29.22
29.38
29.05
29.33
484,399
+0.13(+0.44%)
Sep 23, 2014
29.58
29.69
29.15
29.21
542,058
-0.41(-1.38%)
Sep 22, 2014
29.82
29.88
29.59
29.62
702,589
-0.36(-1.21%)
Sep 19, 2014
30.58
30.58
29.81
29.98
1,155,543
-0.44(-1.46%)
Sep 18, 2014
30.41
30.52
30.34
30.42
492,052
+0.09(+0.30%)
Sep 17, 2014
30.09
30.53
29.96
30.33
464,152
+0.25(+0.81%)
Sep 16, 2014
29.95
30.15
29.89
30.09
526,742
-0.01(-0.03%)
Sep 15, 2014
30.23
30.35
29.89
30.10
457,477
-0.25(-0.82%)
Sep 12, 2014
30.50
30.50
30.04
30.35
760,394
-0.14(-0.46%)
Sep 11, 2014
30.38
30.62
30.27
30.49
568,140
-0.04(-0.12%)
Sep 10, 2014
30.23
30.54
30.11
30.52
745,499
+0.28(+0.93%)
Sep 09, 2014
30.26
30.40
30.20
30.24
1,149,242
-0.10(-0.33%)
Sep 08, 2014
30.24
30.35
30.04
30.34
558,481
-0.01(-0.03%)
Sep 05, 2014
30.43
30.60
30.25
30.35
535,114
-0.16(-0.54%)
Sep 04, 2014
30.69
30.86
30.47
30.51
404,723
-0.15(-0.50%)
Sep 03, 2014
30.79
30.89
30.59
30.67
1,019,499
+0.04(+0.12%)
Sep 02, 2014
30.68
30.87
30.52
30.63
537,600
-0.04(-0.12%)
Aug 29, 2014
30.67
30.67
30.67
30.67
427,719
+0.12(+0.39%)
Aug 28, 2014
30.49
30.64
30.30
30.55
282,140
-0.11(-0.36%)
Aug 27, 2014
30.85
30.85
30.62
30.66
362,880
-0.19(-0.62%)
Aug 26, 2014
30.81
30.91
30.76
30.85
1,238,296
+0.06(+0.21%)
Aug 25, 2014
30.71
30.98
30.63
30.79
696,263
+0.33(+1.07%)
Aug 22, 2014
30.62
30.80
30.41
30.46
1,098,882
-0.28(-0.92%)
Aug 21, 2014
30.89
30.99
30.71
30.74
881,444
-0.12(-0.38%)
Aug 20, 2014
30.72
30.99
30.68
30.86
811,401
+0.01(+0.03%)
Aug 19, 2014
30.86
31.09
30.82
30.85
695,923
+0.00(+0.00%)
Aug 18, 2014
30.63
30.80
30.61
30.85
511,692
+0.40(+1.31%)
Aug 15, 2014
30.68
30.82
30.18
30.45
612,298
-0.10(-0.34%)
Aug 14, 2014
30.81
30.88
30.44
30.55
344,788
-0.19(-0.62%)
Aug 13, 2014
30.43
30.76
30.27
30.74
485,295
+0.38(+1.27%)
Aug 12, 2014
30.39
30.63
30.22
30.36
325,657
-0.17(-0.56%)
Aug 11, 2014
30.68
30.91
30.50
30.53
526,683
+0.01(+0.03%)
Aug 08, 2014
30.31
30.50
30.01
30.52
631,672
+0.25(+0.84%)
Aug 07, 2014
30.58
30.60
30.26
30.27
779,993
-0.14(-0.45%)
Aug 06, 2014
30.01
30.61
29.98
30.41
906,403
+0.24(+0.78%)
Aug 05, 2014
30.01
30.43
29.96
30.17
535,428
+0.01(+0.03%)
Aug 04, 2014
29.95
30.22
29.88
30.16
794,633
+0.32(+1.06%)
Aug 01, 2014
29.89
30.10
29.61
29.84
798,976
-0.27(-0.90%)
Jul 31, 2014
30.84
31.22
30.09
30.12
716,750
-1.05(-3.37%)
Jul 30, 2014
31.15
31.40
30.98
31.17
662,932
+0.14(+0.44%)
Jul 29, 2014
31.32
31.45
30.95
31.03
1,319,871
-0.26(-0.84%)
Jul 28, 2014
31.36
31.43
31.20
31.29
2,031,289
-0.05(-0.14%)
Jul 25, 2014
31.22
31.41
30.97
31.34
1,486,346
+0.03(+0.09%)
Jul 24, 2014
31.03
31.92
30.79
31.31
1,288,442
+0.44(+1.44%)
Jul 23, 2014
31.03
31.37
30.61
30.87
779,036
-0.10(-0.32%)
Jul 22, 2014
30.60
31.04
30.60
30.97
696,993
+0.53(+1.75%)
Jul 21, 2014
30.12
30.65
30.11
30.43
561,946
+0.10(+0.33%)
Jul 18, 2014
29.78
30.81
29.55
30.33
1,698,485
+0.90(+3.04%)
Jul 17, 2014
29.93
30.11
29.41
29.44
1,331,704
-0.70(-2.31%)
Jul 16, 2014
30.50
30.53
30.03
30.13
528,813
-0.28(-0.92%)
Jul 15, 2014
29.79
30.87
29.79
30.41
647,220
+0.05(+0.15%)
Jul 14, 2014
30.57
30.75
30.22
30.37
750,997
-0.11(-0.36%)
Jul 11, 2014
30.45
30.67
30.36
30.48
399,021
-0.20(-0.65%)
Jul 10, 2014
30.43
30.88
30.36
30.68
606,219
-0.23(-0.75%)
Jul 09, 2014
31.11
31.37
30.80
30.91
707,415
-0.12(-0.39%)
Jul 08, 2014
31.67
31.78
31.01
31.03
981,479
-0.64(-2.03%)
Jul 07, 2014
31.75
31.93
31.60
31.67
868,161
-0.13(-0.40%)
Jul 03, 2014
31.64
31.80
31.80
31.80
879,196
+0.19(+0.60%)
Jul 02, 2014
31.67
31.76
31.55
31.61
536,516
-0.06(-0.20%)
Jul 01, 2014
31.57
31.77
31.42
31.67
758,521
+0.24(+0.78%)
Jun 30, 2014
31.07
31.53
31.05
31.43
653,598
+0.29(+0.94%)
Jun 27, 2014
30.98
31.23
30.84
31.13
778,944
+0.03(+0.09%)
Jun 26, 2014
31.26
31.45
31.10
31.11
717,542
-0.13(-0.42%)
Jun 25, 2014
31.28
31.56
31.09
31.24
829,544
-0.16(-0.52%)
Jun 24, 2014
31.81
32.11
31.36
31.40
667,714
-0.53(-1.67%)
Jun 23, 2014
32.15
32.21
31.82
31.93
380,165
-0.12(-0.37%)
Jun 20, 2014
32.23
32.51
32.05
32.05
906,885
-0.09(-0.28%)
Jun 19, 2014
32.37
32.50
31.62
32.14
621,753
-0.21(-0.64%)
Jun 18, 2014
32.49
32.56
32.05
32.35
557,293
-0.13(-0.39%)
Jun 17, 2014
32.15
32.59
32.06
32.48
338,741
+0.24(+0.76%)
Jun 16, 2014
32.38
32.54
32.18
32.23
332,843
-0.13(-0.39%)
Jun 13, 2014
32.32
32.44
32.07
32.36
698,879
+0.12(+0.36%)
Jun 12, 2014
32.39
32.53
32.01
32.24
751,988
-0.21(-0.64%)
Jun 11, 2014
32.41
32.61
32.35
32.45
392,707
-0.08(-0.25%)
Jun 10, 2014
32.55
32.59
32.34
32.53
767,021
+0.17(+0.53%)
Jun 06, 2014
32.02
32.49
31.99
32.36
561,762
+0.40(+1.25%)
Jun 05, 2014
31.67
31.97
31.50
31.96
615,975
+0.38(+1.20%)
Jun 04, 2014
31.47
31.77
31.32
31.58
375,803
+0.07(+0.23%)
Jun 03, 2014
31.43
31.82
31.32
31.51
434,613
+0.00(+0.00%)
Jun 02, 2014
31.63
31.66
31.15
31.51
1,016,120
-0.08(-0.26%)
May 30, 2014
31.58
31.66
31.09
31.59
1,169,053
-0.03(-0.09%)
May 29, 2014
31.62
31.80
31.38
31.62
699,274
-0.01(-0.03%)
May 28, 2014
31.40
31.66
31.10
31.63
836,967
+0.17(+0.55%)
May 27, 2014
31.17
31.61
31.00
31.45
706,603
+0.34(+1.11%)
May 23, 2014
30.91
31.11
31.11
31.11
681,278
+0.28(+0.91%)
May 22, 2014
30.58
30.88
30.32
30.83
476,733
+0.24(+0.80%)
May 21, 2014
30.37
30.77
30.30
30.59
528,744
+0.28(+0.93%)
May 20, 2014
30.51
30.68
30.22
30.31
469,607
-0.22(-0.71%)
May 19, 2014
30.22
30.79
30.12
30.52
739,797
+0.28(+0.93%)
May 16, 2014
30.21
30.31
29.95
30.24
663,096
+0.05(+0.18%)
May 15, 2014
30.51
30.53
29.85
30.19
864,729
-0.17(-0.56%)
May 14, 2014
30.77
30.79
30.33
30.36
509,350
-0.44(-1.43%)
May 13, 2014
31.14
31.16
30.69
30.80
489,120
-0.33(-1.07%)
May 12, 2014
30.96
31.28
30.68
31.14
782,518
+0.32(+1.05%)
May 09, 2014
30.57
30.85
30.29
30.81
926,199
+0.23(+0.77%)
May 08, 2014
30.41
30.97
30.31
30.58
1,048,345
+0.14(+0.44%)
May 07, 2014
31.05
31.46
30.29
30.44
1,670,416
-0.59(-1.89%)
May 06, 2014
31.27
31.35
30.89
31.03
664,185
-0.36(-1.15%)
May 05, 2014
31.47
31.85
31.33
31.39
1,175,583
-0.22(-0.69%)
May 02, 2014
31.14
31.71
31.04
31.60
1,061,276
+0.42(+1.36%)
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
.