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
Parsley Energy
(NY:
PE
)
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, 2018
28.98
29.94
28.93
29.42
5,079,190
+0.43(+1.49%)
Apr 27, 2018
29.09
29.61
28.85
28.99
3,971,268
-0.23(-0.77%)
Apr 26, 2018
29.53
29.53
29.11
29.21
6,614,862
-0.21(-0.70%)
Apr 25, 2018
29.22
29.44
28.90
29.42
5,614,619
+0.29(+1.01%)
Apr 24, 2018
30.30
30.30
28.65
29.13
6,996,204
-0.91(-3.03%)
Apr 23, 2018
29.76
30.09
29.43
30.04
4,777,945
+0.26(+0.89%)
Apr 20, 2018
29.80
30.41
29.42
29.77
6,615,094
+0.01(+0.03%)
Apr 19, 2018
29.97
30.30
29.63
29.76
3,590,052
-0.09(-0.30%)
Apr 18, 2018
29.74
30.22
29.31
29.85
5,742,156
+0.60(+2.04%)
Apr 17, 2018
28.78
29.45
28.69
29.25
4,163,591
+0.47(+1.63%)
Apr 16, 2018
28.71
29.00
28.48
28.78
2,730,949
+0.07(+0.24%)
Apr 13, 2018
28.02
29.07
27.97
28.71
7,898,221
+1.07(+3.86%)
Apr 12, 2018
27.37
27.89
27.00
27.65
5,754,582
+0.15(+0.53%)
Apr 11, 2018
27.05
27.82
27.00
27.50
7,004,577
+0.43(+1.59%)
Apr 10, 2018
26.60
27.33
26.45
27.07
5,405,707
+0.96(+3.68%)
Apr 09, 2018
26.17
26.68
26.05
26.11
4,509,109
-0.29(-1.11%)
Apr 06, 2018
27.00
27.38
25.67
26.40
7,202,811
-0.79(-2.92%)
Apr 05, 2018
26.99
27.43
26.74
27.20
9,225,657
+0.40(+1.50%)
Apr 04, 2018
26.82
26.96
26.32
26.79
8,473,998
-0.87(-3.15%)
Apr 03, 2018
27.56
27.75
26.85
27.67
5,016,304
+0.24(+0.86%)
Apr 02, 2018
27.90
28.31
27.20
27.43
7,479,979
-0.97(-3.41%)
Mar 29, 2018
28.40
28.40
28.40
0
+1.62(+6.04%)
Mar 28, 2018
27.97
28.16
26.59
26.78
10,002,083
+0.39(+1.48%)
Mar 27, 2018
28.10
28.10
26.18
26.39
5,380,012
-1.53(-5.47%)
Mar 26, 2018
26.91
27.95
26.77
27.92
4,294,099
+1.16(+4.32%)
Mar 23, 2018
27.14
27.73
26.74
26.76
4,384,608
-0.18(-0.65%)
Mar 22, 2018
27.20
27.44
26.74
26.94
3,735,056
-0.63(-2.27%)
Mar 21, 2018
26.29
27.80
26.22
27.57
4,549,341
+1.41(+5.39%)
Mar 20, 2018
25.72
26.37
25.65
26.16
3,111,379
+0.53(+2.06%)
Mar 19, 2018
25.79
25.93
25.48
25.63
2,815,710
-0.40(-1.54%)
Mar 16, 2018
25.82
26.33
25.57
26.03
2,957,627
+0.41(+1.61%)
Mar 15, 2018
26.28
26.37
25.54
25.62
3,874,307
-0.68(-2.57%)
Mar 14, 2018
26.33
26.40
26.03
26.29
2,185,834
+0.02(+0.07%)
Mar 13, 2018
26.41
26.82
26.16
26.27
3,711,212
+0.05(+0.19%)
Mar 12, 2018
26.26
26.53
26.09
26.23
3,811,328
-0.03(-0.11%)
Mar 09, 2018
26.17
26.50
26.03
26.25
3,577,607
+0.28(+1.09%)
Mar 08, 2018
26.16
26.26
25.68
25.97
3,448,299
-0.15(-0.56%)
Mar 07, 2018
26.45
25.80
26.12
3,404,242
-0.16(-0.60%)
Mar 06, 2018
26.52
26.69
26.06
26.27
4,027,926
+0.01(+0.04%)
Mar 05, 2018
25.05
26.45
25.05
26.26
5,736,520
+1.23(+4.93%)
Mar 02, 2018
24.53
25.20
24.01
25.03
4,827,900
+0.22(+0.87%)
Mar 01, 2018
24.96
25.30
24.55
24.81
4,475,155
+0.05(+0.20%)
Feb 28, 2018
25.50
25.83
24.75
24.77
4,435,955
-0.67(-2.62%)
Feb 27, 2018
25.80
26.07
25.43
25.43
4,180,143
-0.24(-0.95%)
Feb 26, 2018
25.62
26.13
25.35
25.68
4,891,876
+0.00(+0.00%)
Feb 23, 2018
24.80
25.85
24.47
25.68
6,716,605
+1.15(+4.67%)
Feb 22, 2018
24.53
11,171,412
+1.90(+8.40%)
Feb 21, 2018
22.86
23.00
22.53
22.63
6,303,414
-0.19(-0.82%)
Feb 20, 2018
23.04
23.28
22.77
22.82
4,078,430
-0.17(-0.72%)
Feb 16, 2018
22.98
22.98
22.98
0
+0.04(+0.17%)
Feb 15, 2018
23.03
23.16
22.51
22.94
4,411,815
-0.05(-0.21%)
Feb 14, 2018
21.83
23.27
21.64
22.99
5,860,549
+0.88(+3.99%)
Feb 13, 2018
22.13
22.26
21.82
22.11
3,828,990
-0.23(-1.01%)
Feb 12, 2018
21.62
22.65
21.55
22.34
5,736,011
+1.04(+4.88%)
Feb 09, 2018
21.88
21.92
20.69
21.30
10,284,249
-0.34(-1.58%)
Feb 08, 2018
23.05
23.19
21.50
21.64
8,116,062
-1.37(-5.96%)
Feb 07, 2018
22.87
23.67
22.83
23.01
7,100,578
+0.13(+0.56%)
Feb 06, 2018
22.39
23.74
22.30
22.88
7,415,461
+0.10(+0.43%)
Feb 05, 2018
22.19
23.31
21.95
22.79
6,717,181
+0.13(+0.56%)
Feb 02, 2018
23.02
23.14
22.46
22.66
8,656,829
-0.62(-2.65%)
Feb 01, 2018
23.12
23.86
23.03
23.28
13,689,807
+0.16(+0.68%)
Jan 31, 2018
23.59
23.78
22.87
23.12
15,939,637
-0.46(-1.95%)
Jan 30, 2018
24.49
25.10
23.39
23.58
31,114,478
-3.93(-14.28%)
Jan 29, 2018
27.99
28.13
27.49
27.51
3,732,012
-0.64(-2.26%)
Jan 26, 2018
28.27
28.31
27.96
28.15
4,118,156
-0.17(-0.59%)
Jan 25, 2018
29.12
29.15
28.29
28.31
7,246,610
-0.61(-2.10%)
Jan 24, 2018
28.78
29.17
28.50
28.92
11,316,745
+0.25(+0.89%)
Jan 23, 2018
28.79
28.88
28.07
28.66
4,274,952
+0.10(+0.34%)
Jan 22, 2018
28.72
29.02
28.03
28.57
4,177,366
-0.04(-0.14%)
Jan 19, 2018
28.05
28.69
27.95
28.61
4,378,446
+0.37(+1.32%)
Jan 18, 2018
28.14
28.69
27.98
28.23
4,364,964
-0.02(-0.07%)
Jan 17, 2018
28.14
28.78
27.95
28.25
6,089,929
+0.12(+0.42%)
Jan 16, 2018
28.65
28.71
27.95
28.14
5,530,092
-0.38(-1.34%)
Jan 12, 2018
28.52
28.52
28.52
0
-0.01(-0.03%)
Jan 11, 2018
28.50
29.68
28.46
28.53
10,067,603
-0.19(-0.65%)
Jan 10, 2018
28.71
28.71
3,292,254
-0.82(-2.79%)
Jan 09, 2018
30.32
30.66
29.48
29.54
4,433,031
-0.42(-1.41%)
Jan 08, 2018
30.25
30.30
29.64
29.96
2,746,756
-0.26(-0.88%)
Jan 05, 2018
30.17
30.54
30.04
30.22
4,183,682
-0.15(-0.48%)
Jan 04, 2018
30.33
30.45
29.98
30.37
3,737,803
+0.21(+0.68%)
Jan 03, 2018
29.95
30.57
29.95
30.16
4,457,430
+0.31(+1.05%)
Jan 02, 2018
29.13
29.87
29.13
29.85
3,383,655
+1.01(+3.50%)
Dec 29, 2017
28.84
28.84
28.84
0
-0.41(-1.41%)
Dec 28, 2017
29.14
29.30
28.82
29.25
1,858,680
+0.14(+0.47%)
Dec 27, 2017
29.68
29.99
29.08
29.12
3,030,825
-0.72(-2.40%)
Dec 26, 2017
29.07
29.89
29.02
29.83
3,377,881
+0.89(+3.08%)
Dec 22, 2017
28.79
29.27
28.52
28.94
3,258,567
+0.32(+1.13%)
Dec 21, 2017
27.31
28.71
27.27
28.62
3,773,174
+1.25(+4.58%)
Dec 20, 2017
26.55
27.48
26.45
27.36
4,012,466
+1.07(+4.06%)
Dec 19, 2017
26.34
26.63
26.12
26.29
3,096,564
+0.13(+0.49%)
Dec 18, 2017
25.52
26.28
25.40
26.17
3,426,805
+0.79(+3.13%)
Dec 15, 2017
26.00
26.10
25.34
25.37
3,258,678
-0.51(-1.97%)
Dec 14, 2017
25.99
26.33
25.79
25.88
5,551,180
-0.28(-1.09%)
Dec 13, 2017
26.06
26.42
25.92
26.17
3,046,088
+0.05(+0.19%)
Dec 12, 2017
26.15
26.41
25.76
26.12
3,822,154
+0.08(+0.30%)
Dec 11, 2017
25.52
26.21
25.52
26.04
2,941,322
+0.47(+1.84%)
Dec 08, 2017
25.47
25.97
25.33
25.57
3,327,508
+0.40(+1.60%)
Dec 07, 2017
24.92
25.28
24.67
25.17
2,699,621
+0.34(+1.38%)
Dec 06, 2017
25.62
24.75
24.82
3,411,541
-1.01(-3.91%)
Dec 05, 2017
26.12
26.35
25.76
25.83
2,928,904
-0.28(-1.09%)
Dec 04, 2017
26.91
27.01
26.01
26.12
4,002,987
-0.76(-2.84%)
Dec 01, 2017
26.54
27.22
26.41
26.88
4,857,467
+0.57(+2.16%)
Nov 30, 2017
26.18
26.66
26.10
26.31
4,219,189
+0.49(+1.90%)
Nov 29, 2017
25.86
26.07
25.64
25.82
2,783,670
+0.05(+0.19%)
Nov 28, 2017
25.83
26.06
25.68
25.77
2,464,505
-0.09(-0.34%)
Nov 27, 2017
26.20
26.24
25.76
25.86
2,744,907
-0.56(-2.11%)
Nov 24, 2017
26.35
26.50
26.12
26.42
1,489,329
+0.42(+1.62%)
Nov 22, 2017
26.09
26.19
25.83
26.00
2,750,392
+0.21(+0.80%)
Nov 21, 2017
25.56
25.84
25.42
25.79
3,460,231
+0.49(+1.94%)
Nov 20, 2017
24.81
25.45
24.56
25.30
3,218,613
+0.37(+1.49%)
Nov 17, 2017
24.71
25.03
24.66
24.93
2,941,740
+0.47(+1.92%)
Nov 16, 2017
24.81
24.83
24.38
24.46
3,798,988
-0.21(-0.83%)
Nov 15, 2017
25.14
25.14
24.65
24.67
4,956,448
-0.76(-3.00%)
Nov 14, 2017
26.01
26.22
25.42
25.43
4,823,926
-0.79(-3.03%)
Nov 13, 2017
26.51
26.79
26.09
26.23
3,329,834
-0.40(-1.51%)
Nov 10, 2017
26.53
27.17
26.40
26.63
4,631,057
-0.01(-0.04%)
Nov 09, 2017
26.28
26.88
26.10
26.64
5,956,562
+0.09(+0.33%)
Nov 08, 2017
26.59
27.36
25.96
26.55
9,836,512
-1.27(-4.58%)
Nov 07, 2017
27.68
27.92
27.39
27.82
5,702,389
+0.15(+0.53%)
Nov 06, 2017
27.05
27.75
26.86
27.68
4,334,337
+0.71(+2.62%)
Nov 03, 2017
26.19
27.23
25.98
26.97
5,853,023
+0.78(+2.99%)
Nov 02, 2017
26.52
26.66
25.84
26.19
4,413,568
-0.35(-1.33%)
Nov 01, 2017
26.32
26.86
26.08
26.54
5,524,711
+0.48(+1.84%)
Oct 31, 2017
25.16
26.23
25.05
26.06
6,853,567
+0.85(+3.38%)
Oct 30, 2017
24.84
25.29
24.79
25.21
3,834,319
+0.42(+1.70%)
Oct 27, 2017
23.83
25.05
23.77
24.79
5,009,130
+0.76(+3.18%)
Oct 26, 2017
23.42
24.06
22.73
24.02
6,488,613
+0.64(+2.72%)
Oct 25, 2017
23.51
23.55
22.85
23.38
6,034,069
-0.18(-0.75%)
Oct 24, 2017
23.71
24.00
23.13
23.56
10,595,060
-0.27(-1.15%)
Oct 23, 2017
25.35
25.39
23.80
23.84
7,411,278
-1.51(-5.95%)
Oct 20, 2017
25.57
25.63
25.23
25.34
3,970,533
-0.24(-0.92%)
Oct 19, 2017
25.79
25.91
25.42
25.58
6,064,755
-0.48(-1.84%)
Oct 18, 2017
26.14
26.46
25.96
26.06
3,574,255
-0.12(-0.45%)
Oct 17, 2017
26.21
26.49
25.93
26.18
3,688,986
-0.07(-0.26%)
Oct 16, 2017
26.08
26.36
25.92
26.24
6,051,222
+0.35(+1.36%)
Oct 13, 2017
26.24
26.35
25.86
25.89
4,856,100
-0.09(-0.34%)
Oct 12, 2017
26.06
26.36
25.92
25.98
3,893,689
-0.43(-1.63%)
Oct 11, 2017
26.34
26.48
26.08
26.41
2,734,580
+0.06(+0.22%)
Oct 10, 2017
26.42
26.88
26.26
26.35
4,370,950
+0.40(+1.55%)
Oct 09, 2017
26.04
26.10
25.76
25.95
1,844,084
-0.06(-0.23%)
Oct 06, 2017
26.20
26.90
25.81
26.01
6,067,684
-0.47(-1.78%)
Oct 05, 2017
26.08
26.57
25.98
26.48
5,404,294
+0.31(+1.20%)
Oct 04, 2017
26.19
26.26
25.78
26.17
8,099,452
-0.03(-0.11%)
Oct 03, 2017
25.84
26.46
25.73
26.20
5,739,052
+0.16(+0.60%)
Oct 02, 2017
25.28
26.04
24.94
26.04
5,824,646
+0.24(+0.91%)
Sep 29, 2017
24.87
26.24
24.50
25.80
10,303,786
+0.07(+0.27%)
Sep 28, 2017
25.65
26.23
25.38
25.74
6,233,063
+0.31(+1.23%)
Sep 27, 2017
24.64
25.42
14,840,142
-0.52(-2.00%)
Sep 26, 2017
26.71
26.80
25.94
25.94
7,181,701
-0.68(-2.54%)
Sep 25, 2017
26.36
26.65
26.13
26.62
6,233,006
+0.40(+1.53%)
Sep 22, 2017
26.11
26.36
25.76
26.22
6,208,193
+0.09(+0.34%)
Sep 21, 2017
25.67
26.22
25.48
26.13
5,886,879
+0.25(+0.98%)
Sep 20, 2017
24.82
26.05
24.70
25.87
6,835,796
+1.16(+4.68%)
Sep 19, 2017
25.08
25.14
24.42
24.72
4,949,572
-0.37(-1.48%)
Sep 18, 2017
24.87
25.17
24.75
25.09
4,360,328
-0.03(-0.12%)
Sep 15, 2017
25.06
25.22
24.83
25.12
3,948,959
+0.10(+0.39%)
Sep 14, 2017
25.13
25.26
24.70
25.02
4,290,046
+0.07(+0.27%)
Sep 13, 2017
24.01
25.20
24.01
24.95
6,240,934
+1.10(+4.60%)
Sep 12, 2017
23.66
24.02
23.50
23.85
5,185,010
+0.30(+1.29%)
Sep 11, 2017
23.44
23.93
23.33
23.55
3,486,589
+0.18(+0.75%)
Sep 08, 2017
24.13
24.24
22.51
23.37
6,842,197
-0.89(-3.67%)
Sep 07, 2017
24.72
24.75
24.17
24.27
3,770,463
-0.56(-2.25%)
Sep 06, 2017
24.99
25.18
24.76
24.82
3,646,981
+0.08(+0.32%)
Sep 05, 2017
24.93
25.32
24.57
24.75
3,000,807
+0.01(+0.04%)
Sep 01, 2017
24.63
24.75
24.17
24.74
2,817,888
+0.20(+0.80%)
Aug 31, 2017
24.04
24.65
24.03
24.54
3,461,635
+0.72(+3.00%)
Aug 30, 2017
23.58
24.11
23.53
23.83
3,128,617
-0.05(-0.20%)
Aug 29, 2017
23.97
24.09
23.38
23.87
3,804,556
-0.32(-1.34%)
Aug 28, 2017
24.57
24.60
23.74
24.20
2,111,312
-0.37(-1.52%)
Aug 25, 2017
24.80
24.84
24.44
24.57
2,106,790
-0.12(-0.48%)
Aug 24, 2017
24.53
24.73
24.37
24.69
2,233,254
+0.05(+0.20%)
Aug 23, 2017
24.39
24.79
24.22
24.64
1,980,655
+0.08(+0.32%)
Aug 22, 2017
24.10
24.56
24.05
24.56
3,129,088
+0.60(+2.49%)
Aug 21, 2017
24.16
24.28
23.78
23.96
2,370,640
-0.32(-1.33%)
Aug 18, 2017
23.93
24.63
23.77
24.29
3,208,701
+0.39(+1.64%)
Aug 17, 2017
23.83
24.55
23.79
23.89
4,072,340
-0.17(-0.69%)
Aug 16, 2017
24.15
24.42
23.75
24.06
3,313,421
-0.07(-0.28%)
Aug 15, 2017
24.45
24.49
23.95
24.13
3,298,928
-0.36(-1.48%)
Aug 14, 2017
24.95
25.02
24.38
24.49
2,710,598
-0.34(-1.38%)
Aug 11, 2017
24.98
25.13
24.57
24.83
2,865,897
-0.13(-0.51%)
Aug 10, 2017
25.03
25.40
24.88
24.96
5,118,084
+0.03(+0.12%)
Aug 09, 2017
25.17
25.58
24.77
24.93
5,114,334
-0.20(-0.78%)
Aug 08, 2017
24.37
25.56
24.36
25.13
7,695,537
+0.58(+2.35%)
Aug 07, 2017
25.44
25.46
24.36
24.55
5,512,451
-1.04(-4.06%)
Aug 04, 2017
24.79
25.60
24.56
25.59
7,795,279
+0.80(+3.24%)
Aug 03, 2017
24.90
25.80
24.18
24.79
22,674,494
-2.05(-7.63%)
Aug 02, 2017
27.66
28.10
25.87
26.83
13,458,306
-1.81(-6.33%)
Aug 01, 2017
28.63
28.74
28.16
28.65
3,207,234
-0.04(-0.14%)
Jul 31, 2017
28.85
28.90
28.20
28.68
4,578,786
-0.19(-0.64%)
Jul 28, 2017
28.97
29.40
28.57
28.87
5,550,281
-0.13(-0.44%)
Jul 27, 2017
29.05
29.26
28.79
29.00
2,700,955
+0.01(+0.03%)
Jul 26, 2017
29.23
29.76
28.98
28.99
4,629,987
+0.07(+0.24%)
Jul 25, 2017
28.03
29.13
28.01
28.92
5,442,083
+1.25(+4.53%)
Jul 24, 2017
27.34
27.67
27.23
27.67
2,423,403
+0.43(+1.58%)
Jul 21, 2017
27.52
27.87
26.93
27.23
5,374,255
-0.32(-1.17%)
Jul 20, 2017
28.93
27.48
27.56
4,625,044
-0.98(-3.43%)
Jul 19, 2017
27.63
28.58
27.40
28.54
3,824,060
+0.98(+3.56%)
Jul 18, 2017
28.22
28.28
27.05
27.56
2,942,126
-0.35(-1.26%)
Jul 17, 2017
27.86
28.25
27.81
27.91
4,606,376
-0.22(-0.77%)
Jul 14, 2017
27.72
28.21
27.70
28.13
3,158,567
+0.45(+1.63%)
Jul 13, 2017
27.39
27.72
27.22
27.68
4,204,329
+0.26(+0.96%)
Jul 12, 2017
27.77
28.17
27.33
27.41
2,993,990
+0.03(+0.11%)
Jul 11, 2017
26.80
27.44
26.69
27.38
2,909,262
+0.57(+2.12%)
Jul 10, 2017
26.25
26.88
26.15
26.81
2,226,918
+0.46(+1.75%)
Jul 07, 2017
26.12
26.40
25.78
26.35
3,258,908
+0.03(+0.11%)
Jul 06, 2017
27.19
27.35
26.24
26.32
2,693,702
-0.72(-2.68%)
Jul 05, 2017
27.76
27.76
26.94
27.05
2,999,867
-1.03(-3.66%)
Jul 03, 2017
27.38
28.11
27.38
28.08
1,682,217
+0.89(+3.28%)
Jun 30, 2017
26.81
27.32
26.64
27.19
4,215,698
+0.54(+2.02%)
Jun 29, 2017
26.67
27.28
26.55
26.65
3,541,340
+0.06(+0.22%)
Jun 28, 2017
26.14
26.80
26.02
26.59
4,616,934
+0.47(+1.80%)
Jun 27, 2017
26.71
26.80
26.05
26.12
5,912,673
-0.46(-1.73%)
Jun 26, 2017
26.68
27.02
26.34
26.58
3,152,302
-0.04(-0.15%)
Jun 23, 2017
25.77
26.70
25.66
26.62
8,163,433
+0.84(+3.27%)
Jun 22, 2017
25.70
26.52
25.58
25.77
5,408,774
+0.20(+0.77%)
Jun 21, 2017
25.65
26.41
25.34
25.58
7,243,964
-0.41(-1.58%)
Jun 20, 2017
25.06
26.16
24.66
25.99
8,005,772
+0.46(+1.80%)
Jun 19, 2017
25.30
25.68
25.13
25.53
4,278,024
+0.20(+0.77%)
Jun 16, 2017
25.88
25.89
24.84
25.33
7,558,825
-0.34(-1.34%)
Jun 15, 2017
27.15
27.26
25.56
25.68
6,010,054
-1.65(-6.02%)
Jun 14, 2017
27.84
27.90
27.09
27.32
4,503,298
-0.70(-2.48%)
Jun 13, 2017
27.34
28.05
27.22
28.02
3,183,872
+0.73(+2.69%)
Jun 12, 2017
28.10
28.15
27.18
27.28
4,911,337
-0.20(-0.71%)
Jun 09, 2017
26.95
27.64
26.70
27.48
4,053,219
+0.60(+2.22%)
Jun 08, 2017
27.32
27.56
26.85
26.88
6,622,228
-0.61(-2.21%)
Jun 07, 2017
29.25
29.35
27.03
27.49
6,298,133
-1.91(-6.50%)
Jun 06, 2017
28.77
29.42
28.59
29.40
4,506,586
+0.52(+1.80%)
Jun 05, 2017
29.33
29.48
28.87
28.88
3,001,468
-0.65(-2.19%)
Jun 02, 2017
29.52
29.65
28.79
29.53
4,781,676
-0.21(-0.69%)
Jun 01, 2017
29.25
29.91
29.09
29.73
4,269,247
+0.69(+2.36%)
May 31, 2017
29.12
29.65
28.58
29.05
7,568,021
-0.48(-1.63%)
May 30, 2017
29.86
29.88
29.39
29.53
3,527,325
-0.65(-2.14%)
May 26, 2017
29.95
30.37
29.79
30.17
2,354,390
+0.16(+0.52%)
May 25, 2017
30.14
31.15
29.79
30.02
4,404,014
-0.33(-1.10%)
May 24, 2017
30.46
30.84
30.09
30.35
3,503,484
-0.29(-0.96%)
May 23, 2017
30.76
30.86
30.47
30.64
2,770,808
-0.14(-0.45%)
May 22, 2017
31.30
31.38
30.62
30.78
3,833,385
-0.19(-0.60%)
May 19, 2017
30.73
31.18
30.54
30.97
3,604,690
+0.42(+1.38%)
May 18, 2017
30.43
31.03
30.32
30.55
5,934,536
-0.18(-0.57%)
May 17, 2017
30.83
31.37
30.56
30.72
5,355,597
-0.45(-1.45%)
May 16, 2017
31.62
31.68
31.01
31.17
3,308,874
-0.40(-1.27%)
May 15, 2017
32.12
32.23
31.38
31.57
4,510,659
+0.31(+1.00%)
May 12, 2017
31.32
31.58
31.05
31.26
3,100,398
-0.07(-0.22%)
May 11, 2017
31.57
31.90
31.21
31.33
4,126,309
-0.09(-0.28%)
May 10, 2017
31.24
32.09
31.09
31.42
5,857,225
+0.61(+1.97%)
May 09, 2017
31.52
31.57
30.79
30.81
4,290,748
-0.57(-1.81%)
May 08, 2017
30.66
31.57
30.52
31.38
4,718,679
+0.72(+2.37%)
May 05, 2017
30.68
31.35
29.68
30.65
8,578,891
+2.20(+7.75%)
May 04, 2017
29.19
29.29
27.90
28.45
5,970,572
-1.12(-3.78%)
May 03, 2017
28.34
29.72
28.34
29.57
4,676,811
+1.08(+3.78%)
May 02, 2017
28.83
29.13
28.35
28.49
3,160,064
-0.33(-1.16%)
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
.