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
Discovery Communications
(NQ:
DISCA
)
24.43
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 8, 2022
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
32.04
32.48
31.98
32.36
4,940,799
+0.17(+0.53%)
Apr 29, 2015
31.61
32.35
31.53
32.19
4,865,323
+0.49(+1.55%)
Apr 28, 2015
31.92
32.09
31.25
31.70
10,121,274
-0.54(-1.67%)
Apr 27, 2015
32.81
33.03
32.15
32.24
2,328,196
-0.47(-1.44%)
Apr 24, 2015
33.57
33.60
32.70
32.71
3,250,091
-0.93(-2.76%)
Apr 23, 2015
33.38
34.08
33.22
33.64
3,190,176
+0.11(+0.33%)
Apr 22, 2015
33.49
33.71
33.13
33.53
2,310,653
+0.05(+0.15%)
Apr 21, 2015
33.96
34.05
33.37
33.48
2,671,044
-0.48(-1.41%)
Apr 20, 2015
33.06
34.31
33.00
33.96
6,742,397
+1.16(+3.54%)
Apr 17, 2015
32.89
33.08
32.18
32.80
4,823,241
-0.38(-1.15%)
Apr 16, 2015
33.25
33.50
32.97
33.18
2,475,406
-0.20(-0.60%)
Apr 15, 2015
33.00
33.68
32.87
33.38
2,540,845
+0.44(+1.34%)
Apr 14, 2015
32.87
33.21
32.44
32.94
5,981,286
-0.09(-0.27%)
Apr 13, 2015
33.10
33.50
32.80
33.03
2,797,094
-0.01(-0.03%)
Apr 10, 2015
33.30
33.31
32.91
33.04
2,255,871
-0.17(-0.51%)
Apr 09, 2015
32.88
33.25
32.72
33.21
2,352,166
+0.37(+1.13%)
Apr 08, 2015
32.92
33.25
32.72
32.84
3,646,527
-0.08(-0.24%)
Apr 07, 2015
32.64
33.21
32.39
32.92
4,396,613
+0.21(+0.64%)
Apr 06, 2015
31.89
32.96
31.68
32.71
5,449,353
+0.56(+1.74%)
Apr 02, 2015
31.17
32.15
32.15
32.15
4,459,400
+1.24(+4.01%)
Apr 01, 2015
30.83
31.13
30.51
30.91
3,273,049
+0.15(+0.49%)
Mar 31, 2015
31.06
31.21
30.67
30.76
3,194,016
-0.33(-1.06%)
Mar 30, 2015
31.32
31.64
31.01
31.09
2,484,042
-0.18(-0.58%)
Mar 27, 2015
30.83
31.67
30.64
31.27
3,424,919
+0.34(+1.10%)
Mar 26, 2015
31.35
31.48
30.60
30.93
5,427,210
-0.62(-1.97%)
Mar 25, 2015
32.52
32.55
31.15
31.55
5,454,845
-0.96(-2.95%)
Mar 24, 2015
32.38
32.71
32.22
32.51
2,319,529
-0.04(-0.12%)
Mar 23, 2015
32.45
32.79
32.38
32.55
2,269,541
+0.10(+0.31%)
Mar 20, 2015
32.01
32.46
31.66
32.45
3,855,862
+0.63(+1.98%)
Mar 19, 2015
31.52
31.84
31.19
31.82
4,706,807
+0.17(+0.54%)
Mar 18, 2015
31.95
32.03
31.08
31.65
5,980,907
-0.46(-1.43%)
Mar 17, 2015
32.35
32.49
31.80
32.11
3,820,846
-0.49(-1.52%)
Mar 16, 2015
32.19
32.64
31.70
32.60
2,331,990
+0.57(+1.80%)
Mar 13, 2015
32.25
32.45
31.59
32.03
4,304,661
-0.36(-1.11%)
Mar 12, 2015
32.49
32.72
31.74
32.39
3,979,433
-0.01(-0.03%)
Mar 11, 2015
32.34
32.63
32.17
32.40
3,057,067
+0.03(+0.11%)
Mar 10, 2015
32.80
32.85
32.19
32.37
3,284,504
-0.44(-1.34%)
Mar 09, 2015
33.08
33.27
32.65
32.80
2,998,106
-0.27(-0.83%)
Mar 06, 2015
33.39
33.53
32.79
33.08
5,398,008
-0.48(-1.43%)
Mar 05, 2015
33.82
33.93
33.36
33.56
2,602,125
-0.24(-0.71%)
Mar 04, 2015
33.92
33.99
33.32
33.80
4,156,424
-0.20(-0.57%)
Mar 03, 2015
32.56
34.05
32.46
33.99
5,858,168
+1.34(+4.12%)
Mar 02, 2015
32.38
32.81
32.10
32.65
3,452,185
+0.35(+1.08%)
Feb 27, 2015
32.53
32.73
32.21
32.30
4,123,595
-0.15(-0.45%)
Feb 26, 2015
32.95
33.14
32.13
32.45
3,316,307
-0.49(-1.50%)
Feb 25, 2015
33.06
33.77
32.77
32.94
6,331,370
-0.06(-0.18%)
Feb 24, 2015
32.90
33.16
32.34
33.00
7,012,927
+0.66(+2.06%)
Feb 23, 2015
32.00
33.82
31.90
32.34
17,369,364
+1.41(+4.54%)
Feb 20, 2015
31.00
31.17
29.45
30.93
23,015,882
-0.17(-0.55%)
Feb 19, 2015
30.65
32.37
29.70
31.10
9,924,046
+0.20(+0.65%)
Feb 18, 2015
30.85
31.12
30.61
30.90
4,991,759
+0.10(+0.32%)
Feb 17, 2015
31.50
31.74
30.78
30.80
3,753,243
-0.65(-2.07%)
Feb 13, 2015
30.25
31.45
31.45
31.45
4,509,500
+1.11(+3.64%)
Feb 12, 2015
30.67
30.95
30.07
30.34
3,758,842
-0.25(-0.82%)
Feb 11, 2015
30.91
31.00
30.19
30.59
2,592,550
-0.25(-0.79%)
Feb 10, 2015
30.23
30.88
29.87
30.84
2,686,933
+0.79(+2.63%)
Feb 09, 2015
29.48
30.22
29.48
30.05
2,457,129
+0.14(+0.48%)
Feb 06, 2015
29.15
30.43
29.15
29.91
2,719,136
+0.71(+2.45%)
Feb 05, 2015
30.10
30.28
29.04
29.19
5,389,772
-0.91(-3.02%)
Feb 04, 2015
29.61
30.44
29.60
30.10
4,554,247
+0.53(+1.79%)
Feb 03, 2015
29.51
30.19
29.32
29.57
6,038,023
+0.29(+0.99%)
Feb 02, 2015
29.16
29.28
28.90
29.28
3,332,523
+0.30(+1.02%)
Jan 30, 2015
29.56
29.82
28.94
28.98
5,457,886
-0.75(-2.54%)
Jan 29, 2015
29.90
29.90
29.30
29.74
4,583,852
-0.04(-0.12%)
Jan 28, 2015
30.22
30.29
29.64
29.77
4,595,618
-0.28(-0.92%)
Jan 27, 2015
29.59
30.20
29.55
30.05
2,156,689
-0.01(-0.03%)
Jan 26, 2015
29.98
30.36
29.88
30.06
2,152,424
+0.22(+0.74%)
Jan 23, 2015
29.25
30.15
29.25
29.84
3,029,665
-0.22(-0.73%)
Jan 22, 2015
29.62
30.20
29.49
30.06
4,569,542
+0.61(+2.05%)
Jan 21, 2015
29.12
29.83
29.05
29.45
5,661,986
+0.20(+0.70%)
Jan 20, 2015
29.61
29.61
28.75
29.25
6,504,557
-0.16(-0.56%)
Jan 16, 2015
29.25
29.72
28.94
29.41
9,682,437
-0.05(-0.19%)
Jan 15, 2015
30.15
30.15
29.43
29.47
5,078,101
-0.53(-1.77%)
Jan 14, 2015
30.57
30.76
29.57
30.00
6,142,527
-1.21(-3.88%)
Jan 13, 2015
31.88
32.22
31.02
31.21
4,466,206
-0.43(-1.36%)
Jan 12, 2015
32.20
32.29
31.57
31.64
3,348,599
-0.39(-1.22%)
Jan 09, 2015
32.38
32.54
31.96
32.03
3,103,780
-0.44(-1.36%)
Jan 08, 2015
32.64
32.75
31.93
32.47
4,341,083
+0.26(+0.81%)
Jan 07, 2015
32.27
32.27
31.46
32.21
4,011,683
+0.23(+0.72%)
Jan 06, 2015
33.08
33.13
31.93
31.98
3,874,813
-1.08(-3.27%)
Jan 05, 2015
34.35
34.41
32.94
33.06
1,943,507
-1.42(-4.12%)
Jan 02, 2015
34.63
34.64
34.12
34.48
1,987,147
+0.03(+0.09%)
Dec 31, 2014
35.35
34.45
34.45
34.45
2,689,300
-0.77(-2.17%)
Dec 30, 2014
35.42
35.42
34.64
35.22
1,779,651
-0.24(-0.69%)
Dec 29, 2014
34.75
35.74
34.70
35.46
1,403,696
+0.59(+1.69%)
Dec 26, 2014
35.04
35.13
34.61
34.87
1,377,109
-0.02(-0.06%)
Dec 24, 2014
34.98
34.89
34.89
34.89
715,800
-0.19(-0.54%)
Dec 23, 2014
34.72
35.50
34.65
35.08
2,389,975
+0.48(+1.39%)
Dec 22, 2014
35.56
35.61
34.35
34.60
3,592,532
-0.83(-2.34%)
Dec 19, 2014
35.76
35.78
34.85
35.43
5,941,534
+0.02(+0.06%)
Dec 18, 2014
34.68
35.45
34.47
35.41
3,514,904
+1.19(+3.48%)
Dec 17, 2014
33.30
34.34
33.22
34.22
1,931,625
+1.03(+3.10%)
Dec 16, 2014
32.91
33.70
32.48
33.19
2,810,892
+0.32(+0.97%)
Dec 15, 2014
33.77
34.00
32.69
32.87
2,459,006
-0.51(-1.53%)
Dec 12, 2014
33.32
34.30
33.06
33.38
4,978,208
-0.67(-1.97%)
Dec 11, 2014
34.11
34.67
33.99
34.05
2,727,269
+0.15(+0.44%)
Dec 10, 2014
34.43
34.59
33.87
33.90
2,984,382
-0.74(-2.14%)
Dec 09, 2014
33.54
34.69
33.14
34.64
3,732,242
+0.97(+2.88%)
Dec 08, 2014
33.83
34.14
33.38
33.67
4,337,483
-0.30(-0.88%)
Dec 05, 2014
34.43
34.60
33.19
33.97
7,058,428
-0.46(-1.34%)
Dec 04, 2014
35.24
35.31
34.31
34.43
2,671,621
-0.88(-2.49%)
Dec 03, 2014
34.93
35.69
34.83
35.31
2,701,311
+0.39(+1.12%)
Dec 02, 2014
34.80
35.20
34.65
34.92
1,558,161
+0.23(+0.66%)
Dec 01, 2014
34.63
35.04
34.39
34.69
2,111,130
-0.21(-0.60%)
Nov 28, 2014
35.06
35.09
34.47
34.90
1,077,721
+0.17(+0.49%)
Nov 26, 2014
34.81
34.73
34.73
34.73
1,875,900
-0.08(-0.23%)
Nov 25, 2014
34.83
35.35
34.62
34.81
3,009,837
+0.23(+0.65%)
Nov 24, 2014
34.02
34.61
33.81
34.59
2,791,453
+0.84(+2.47%)
Nov 21, 2014
34.22
34.22
33.45
33.75
3,043,041
-0.17(-0.50%)
Nov 20, 2014
32.76
33.95
32.65
33.92
4,060,831
+0.95(+2.88%)
Nov 19, 2014
33.17
33.46
32.76
32.97
4,012,637
-0.39(-1.17%)
Nov 18, 2014
32.79
33.57
32.41
33.36
4,770,646
+0.83(+2.55%)
Nov 17, 2014
33.21
33.52
32.45
32.53
3,759,018
-1.00(-2.98%)
Nov 14, 2014
32.92
33.63
32.75
33.53
6,156,624
+0.67(+2.04%)
Nov 13, 2014
31.99
32.98
31.75
32.86
7,771,117
+1.00(+3.14%)
Nov 12, 2014
31.29
32.02
31.29
31.86
4,780,919
-0.13(-0.41%)
Nov 11, 2014
32.34
32.68
31.87
31.99
6,446,241
-0.27(-0.84%)
Nov 10, 2014
32.78
32.90
32.19
32.26
4,724,199
-0.36(-1.10%)
Nov 07, 2014
33.02
33.33
32.56
32.62
5,338,461
-0.28(-0.85%)
Nov 06, 2014
34.56
34.70
32.88
32.90
4,515,490
-1.57(-4.55%)
Nov 05, 2014
33.29
34.53
32.15
34.47
11,660,084
+1.16(+3.48%)
Nov 04, 2014
32.66
33.54
32.03
33.31
11,848,428
-2.36(-6.62%)
Nov 03, 2014
35.35
35.73
35.01
35.67
3,740,344
+0.32(+0.91%)
Oct 31, 2014
36.74
37.00
35.15
35.35
5,822,569
-0.59(-1.64%)
Oct 30, 2014
36.14
36.91
35.52
35.94
5,342,001
-1.08(-2.92%)
Oct 29, 2014
37.13
37.41
36.72
37.02
1,565,755
-0.22(-0.59%)
Oct 28, 2014
36.45
37.38
36.45
37.24
2,495,855
+0.72(+1.97%)
Oct 27, 2014
36.48
36.61
36.16
36.52
1,636,211
-0.09(-0.25%)
Oct 24, 2014
35.99
36.75
35.70
36.61
2,112,648
+0.64(+1.78%)
Oct 23, 2014
35.22
36.59
35.00
35.97
3,074,935
+1.08(+3.10%)
Oct 22, 2014
36.31
36.48
34.85
34.89
2,220,219
-1.35(-3.74%)
Oct 21, 2014
34.80
36.50
34.65
36.24
2,830,131
+1.59(+4.60%)
Oct 20, 2014
34.50
34.80
34.08
34.65
2,064,471
+0.00(+0.00%)
Oct 17, 2014
34.46
35.17
34.45
34.65
1,878,598
+0.46(+1.35%)
Oct 16, 2014
33.76
34.45
33.64
34.19
3,161,482
-0.26(-0.75%)
Oct 15, 2014
33.73
34.95
33.21
34.45
4,365,634
+0.14(+0.41%)
Oct 14, 2014
34.19
35.44
34.19
34.31
5,207,588
+0.41(+1.19%)
Oct 13, 2014
35.00
35.25
33.88
33.91
3,393,025
-1.16(-3.32%)
Oct 10, 2014
35.79
35.99
35.05
35.07
3,447,690
-0.72(-2.01%)
Oct 09, 2014
37.00
37.09
35.72
35.79
4,054,228
-1.37(-3.69%)
Oct 08, 2014
36.14
37.27
36.00
37.16
5,510,188
+0.96(+2.65%)
Oct 07, 2014
36.65
36.77
36.05
36.20
4,021,906
-0.65(-1.76%)
Oct 06, 2014
37.16
37.46
36.78
36.85
2,572,244
-0.15(-0.41%)
Oct 03, 2014
36.36
37.13
36.11
37.00
2,795,763
+0.73(+2.01%)
Oct 02, 2014
36.12
36.41
35.47
36.27
5,380,880
-0.04(-0.11%)
Oct 01, 2014
37.63
37.63
36.30
36.31
5,402,095
-1.49(-3.94%)
Sep 30, 2014
37.83
38.13
37.66
37.80
3,200,298
+0.09(+0.25%)
Sep 29, 2014
38.51
38.90
37.30
37.70
4,455,871
-1.30(-3.32%)
Sep 26, 2014
38.07
39.06
37.97
39.00
2,992,077
+0.91(+2.39%)
Sep 25, 2014
37.92
38.38
37.85
38.09
3,471,037
-0.01(-0.04%)
Sep 24, 2014
38.38
38.49
37.75
38.10
2,649,245
-0.12(-0.30%)
Sep 23, 2014
39.46
39.46
38.20
38.22
3,235,368
-1.13(-2.87%)
Sep 22, 2014
40.41
40.48
39.29
39.35
3,370,968
-1.15(-2.84%)
Sep 19, 2014
40.20
40.66
39.91
40.50
15,560,930
+0.53(+1.33%)
Sep 18, 2014
40.01
40.19
39.67
39.97
2,791,337
+0.02(+0.05%)
Sep 17, 2014
39.34
40.09
39.29
39.95
3,821,532
+0.50(+1.25%)
Sep 16, 2014
39.37
39.87
38.70
39.45
5,549,400
+0.10(+0.27%)
Sep 15, 2014
40.42
40.44
38.53
39.35
5,221,840
-0.31(-0.78%)
Sep 12, 2014
40.44
40.44
39.43
39.66
3,805,346
-0.71(-1.76%)
Sep 11, 2014
40.84
41.09
40.06
40.37
3,048,609
-0.60(-1.46%)
Sep 10, 2014
40.83
41.06
40.38
40.97
2,245,144
+0.06(+0.15%)
Sep 09, 2014
42.27
42.34
40.85
40.91
4,262,495
-1.53(-3.61%)
Sep 08, 2014
43.07
43.80
41.86
42.44
4,189,737
-1.00(-2.30%)
Sep 05, 2014
43.52
43.70
42.88
43.44
2,482,159
-0.06(-0.14%)
Sep 04, 2014
43.64
43.77
43.11
43.50
2,226,632
+0.05(+0.10%)
Sep 03, 2014
44.05
44.29
43.24
43.45
2,755,976
-0.55(-1.26%)
Sep 02, 2014
43.90
44.21
43.90
44.01
2,927,827
+0.29(+0.66%)
Aug 29, 2014
43.75
43.72
43.72
43.72
1,818,400
-0.04(-0.09%)
Aug 28, 2014
43.70
43.94
43.44
43.76
2,051,967
-0.02(-0.05%)
Aug 27, 2014
43.97
44.19
43.66
43.78
1,922,481
-0.31(-0.70%)
Aug 26, 2014
43.81
44.44
43.69
44.09
1,904,227
+0.18(+0.41%)
Aug 25, 2014
44.47
44.67
43.73
43.91
1,760,824
-0.39(-0.88%)
Aug 22, 2014
44.82
44.99
44.29
44.30
1,610,600
-0.46(-1.03%)
Aug 21, 2014
44.73
44.86
44.42
44.76
1,612,788
-0.07(-0.16%)
Aug 20, 2014
44.29
44.87
44.13
44.83
1,484,193
+0.40(+0.90%)
Aug 19, 2014
44.25
44.61
43.90
44.43
1,812,020
+0.04(+0.09%)
Aug 18, 2014
43.84
44.47
43.67
44.39
2,165,443
+0.91(+2.08%)
Aug 15, 2014
43.12
43.54
42.90
43.48
2,212,872
+0.72(+1.68%)
Aug 14, 2014
42.69
42.77
42.53
42.77
1,438,069
+0.05(+0.13%)
Aug 13, 2014
40.89
42.72
40.89
42.71
2,999,498
+0.39(+0.92%)
Aug 12, 2014
42.53
42.61
41.83
42.32
1,909,021
-0.18(-0.42%)
Aug 11, 2014
42.29
43.07
42.29
42.50
2,938,036
+0.22(+0.52%)
Aug 08, 2014
41.06
42.09
40.84
42.28
2,226,465
+1.30(+3.18%)
Aug 07, 2014
43.25
43.25
40.65
40.98
3,850,648
-42.04(-50.64%)
Aug 06, 2014
83.78
83.78
82.31
83.02
4,990,400
-1.23(-1.46%)
Aug 05, 2014
84.29
84.46
83.55
84.25
1,618,083
-0.12(-0.14%)
Aug 04, 2014
83.52
84.55
83.32
84.37
1,220,660
+1.04(+1.25%)
Aug 01, 2014
85.00
85.24
83.04
83.33
2,956,920
-1.88(-2.21%)
Jul 31, 2014
82.47
86.24
81.10
85.21
2,272,614
+1.50(+1.79%)
Jul 30, 2014
83.34
84.49
82.76
83.71
1,824,221
+0.78(+0.94%)
Jul 29, 2014
82.95
84.11
82.85
82.93
1,111,333
-0.21(-0.25%)
Jul 28, 2014
82.95
83.31
82.63
83.14
726,012
+0.26(+0.31%)
Jul 25, 2014
82.92
83.57
82.45
82.88
1,227,213
+0.00(+0.00%)
Jul 24, 2014
82.97
83.45
82.62
82.88
1,351,147
+0.06(+0.07%)
Jul 23, 2014
83.97
84.03
82.27
82.82
1,537,319
-0.89(-1.06%)
Jul 22, 2014
84.64
84.64
83.68
83.71
1,430,410
-0.52(-0.62%)
Jul 21, 2014
84.81
85.03
84.06
84.23
1,401,357
-0.87(-1.02%)
Jul 18, 2014
85.36
85.62
84.20
85.10
2,177,128
+0.10(+0.12%)
Jul 17, 2014
83.38
86.81
82.59
85.00
3,599,016
+1.50(+1.80%)
Jul 16, 2014
80.68
85.15
80.26
83.50
5,819,942
+4.96(+6.32%)
Jul 15, 2014
78.09
78.70
77.66
78.54
1,334,303
+0.32(+0.41%)
Jul 14, 2014
79.05
79.05
77.86
78.22
810,758
-0.37(-0.47%)
Jul 11, 2014
77.11
78.78
77.11
78.59
1,033,297
+0.65(+0.83%)
Jul 10, 2014
77.11
78.90
77.11
77.94
1,404,194
-0.77(-0.98%)
Jul 09, 2014
76.33
78.94
76.18
78.71
2,069,642
+2.86(+3.77%)
Jul 08, 2014
75.85
76.19
75.66
75.85
1,720,539
-0.20(-0.26%)
Jul 07, 2014
76.40
76.75
75.56
76.05
887,321
-0.52(-0.68%)
Jul 03, 2014
76.00
76.57
76.57
76.57
1,486,100
+0.64(+0.84%)
Jul 02, 2014
75.00
76.07
74.93
75.93
1,271,079
+0.74(+0.98%)
Jul 01, 2014
74.35
75.44
74.20
75.19
1,426,176
+0.91(+1.23%)
Jun 30, 2014
73.80
75.06
73.80
74.28
1,884,469
+0.22(+0.30%)
Jun 27, 2014
71.65
74.15
71.65
74.06
2,711,392
+1.17(+1.61%)
Jun 26, 2014
73.12
73.88
71.81
72.89
3,970,026
-1.67(-2.24%)
Jun 25, 2014
73.64
74.95
73.62
74.56
1,098,501
+0.22(+0.30%)
Jun 24, 2014
74.13
74.96
74.07
74.34
1,070,777
-0.11(-0.15%)
Jun 23, 2014
73.68
75.63
73.31
74.45
2,699,637
+0.66(+0.89%)
Jun 20, 2014
75.59
75.68
73.46
73.79
2,870,819
-1.86(-2.46%)
Jun 19, 2014
77.08
77.40
75.60
75.65
1,537,764
-1.27(-1.65%)
Jun 18, 2014
77.32
77.32
76.03
76.92
1,339,199
-0.22(-0.29%)
Jun 17, 2014
76.77
77.32
76.38
77.14
1,721,427
+0.15(+0.19%)
Jun 16, 2014
75.94
77.34
75.94
76.99
1,986,961
-0.73(-0.94%)
Jun 13, 2014
78.51
79.05
77.54
77.72
1,295,833
-0.78(-0.99%)
Jun 12, 2014
78.57
79.17
78.26
78.50
1,094,558
-0.18(-0.23%)
Jun 11, 2014
79.91
80.25
78.41
78.68
1,985,239
-1.68(-2.09%)
Jun 10, 2014
80.23
80.42
79.74
80.36
1,094,991
-0.31(-0.38%)
Jun 06, 2014
80.67
80.84
80.01
80.67
1,535,821
+0.40(+0.50%)
Jun 05, 2014
79.43
80.66
79.22
80.27
2,457,592
+1.64(+2.09%)
Jun 04, 2014
77.43
78.80
77.17
78.63
1,509,419
+0.80(+1.03%)
Jun 03, 2014
77.46
77.92
77.06
77.83
1,694,103
+0.17(+0.22%)
Jun 02, 2014
77.03
77.79
76.79
77.66
1,510,974
+0.70(+0.91%)
May 30, 2014
78.38
78.46
76.85
76.96
1,377,249
-0.76(-0.98%)
May 29, 2014
79.17
79.41
77.42
77.72
1,396,565
-1.33(-1.68%)
May 28, 2014
78.59
79.42
77.75
79.05
1,801,054
+0.55(+0.69%)
May 27, 2014
78.46
78.58
77.70
78.50
1,824,782
+0.30(+0.38%)
May 23, 2014
76.11
78.20
78.20
78.20
4,695,600
+2.90(+3.85%)
May 22, 2014
74.10
75.44
73.71
75.30
650,911
+1.00(+1.35%)
May 21, 2014
74.20
75.70
73.71
74.30
3,010,213
+0.57(+0.77%)
May 20, 2014
72.83
74.14
72.83
73.73
1,432,103
+0.06(+0.08%)
May 19, 2014
73.32
74.36
73.08
73.67
1,615,148
-0.05(-0.07%)
May 16, 2014
72.54
73.75
72.12
73.72
1,870,156
+1.02(+1.40%)
May 15, 2014
72.18
73.03
71.56
72.70
1,685,561
+0.36(+0.50%)
May 14, 2014
72.87
72.95
71.81
72.34
1,491,124
-0.46(-0.63%)
May 13, 2014
73.46
73.84
72.70
72.80
1,562,589
-0.63(-0.86%)
May 12, 2014
73.37
74.00
73.18
73.43
1,439,700
+0.37(+0.51%)
May 09, 2014
74.11
74.42
72.95
73.06
1,642,513
-1.30(-1.75%)
May 08, 2014
72.54
75.18
72.51
74.36
1,823,456
+1.64(+2.26%)
May 07, 2014
74.71
75.12
72.35
72.72
2,049,910
-1.99(-2.66%)
May 06, 2014
75.96
77.69
74.13
74.71
4,176,150
-3.06(-3.93%)
May 05, 2014
75.83
77.88
75.49
77.77
1,726,999
+1.16(+1.51%)
May 02, 2014
76.63
77.07
76.33
76.61
1,026,253
+0.49(+0.64%)
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
.