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
ENSCO Plc
(NY:
ESV
)
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 (%)
May 31, 2018
6.450
6.580
6.330
6.500
12,389,342
-0.03(-0.46%)
May 30, 2018
6.280
6.660
6.260
6.530
13,932,959
+0.32(+5.15%)
May 29, 2018
6.240
6.385
6.130
6.210
15,566,792
-0.17(-2.66%)
May 25, 2018
6.380
6.380
6.380
0
-0.34(-5.06%)
May 24, 2018
6.700
6.810
6.580
6.720
15,308,570
-0.15(-2.18%)
May 23, 2018
7.090
7.170
6.825
6.870
16,137,704
-0.30(-4.18%)
May 22, 2018
7.200
7.600
7.040
7.170
22,345,024
-0.02(-0.28%)
May 21, 2018
7.110
7.230
7.020
7.190
9,231,283
+0.08(+1.13%)
May 18, 2018
7.080
7.170
6.920
7.110
14,915,850
+0.04(+0.57%)
May 17, 2018
7.130
7.500
6.980
7.070
28,860,958
+0.05(+0.71%)
May 16, 2018
6.860
7.080
6.820
7.020
16,101,845
+0.15(+2.18%)
May 15, 2018
6.640
6.935
6.590
6.870
20,427,312
+0.28(+4.25%)
May 14, 2018
6.580
6.650
6.540
6.590
8,567,413
+0.04(+0.61%)
May 11, 2018
6.710
6.740
6.470
6.550
13,910,775
-0.18(-2.67%)
May 10, 2018
6.610
6.830
6.530
6.730
14,361,237
+0.15(+2.28%)
May 09, 2018
6.210
6.680
6.200
6.580
23,402,134
+0.56(+9.30%)
May 08, 2018
5.890
6.115
5.670
6.020
13,103,900
+0.11(+1.86%)
May 07, 2018
5.900
6.170
5.870
5.910
11,995,940
+0.10(+1.72%)
May 04, 2018
5.720
5.910
5.680
5.810
8,188,048
+0.13(+2.29%)
May 03, 2018
5.720
5.810
5.640
5.680
11,218,750
-0.10(-1.73%)
May 02, 2018
5.500
5.900
5.475
5.780
16,761,104
+0.26(+4.71%)
May 01, 2018
5.630
5.680
5.480
5.520
10,731,361
-0.13(-2.30%)
Apr 30, 2018
5.440
5.750
5.410
5.650
13,721,677
+0.20(+3.67%)
Apr 27, 2018
5.610
5.620
5.410
5.450
12,878,854
-0.22(-3.88%)
Apr 26, 2018
5.850
6.030
5.630
5.670
18,977,272
-0.37(-6.13%)
Apr 25, 2018
6.100
6.140
5.925
6.040
15,038,885
-0.14(-2.27%)
Apr 24, 2018
6.060
6.275
6.050
6.180
15,990,262
+0.17(+2.83%)
Apr 23, 2018
5.900
6.090
5.820
6.010
8,189,886
+0.03(+0.50%)
Apr 20, 2018
5.950
6.025
5.740
5.980
12,144,835
-0.07(-1.16%)
Apr 19, 2018
6.100
6.180
5.790
6.050
20,397,844
+0.04(+0.67%)
Apr 18, 2018
5.780
6.150
5.770
6.010
20,033,560
+0.33(+5.81%)
Apr 17, 2018
5.520
5.730
5.432
5.680
12,478,745
+0.16(+2.90%)
Apr 16, 2018
5.400
5.660
5.331
5.520
10,938,661
+0.09(+1.66%)
Apr 13, 2018
5.410
5.480
5.230
5.430
15,616,598
+0.20(+3.82%)
Apr 12, 2018
5.180
5.270
5.060
5.230
10,447,192
+0.02(+0.38%)
Apr 11, 2018
4.920
5.325
4.900
5.210
19,634,634
+0.31(+6.33%)
Apr 10, 2018
4.790
5.019
4.780
4.900
11,669,992
+0.22(+4.70%)
Apr 09, 2018
4.660
4.755
4.560
4.680
5,723,796
+0.06(+1.30%)
Apr 06, 2018
4.680
4.790
4.530
4.620
5,798,902
-0.11(-2.33%)
Apr 05, 2018
4.580
4.835
4.550
4.730
9,541,198
+0.21(+4.65%)
Apr 04, 2018
4.350
4.580
4.290
4.520
8,562,145
+0.05(+1.12%)
Apr 03, 2018
4.350
4.490
4.230
4.470
9,444,900
+0.13(+3.00%)
Apr 02, 2018
4.370
4.430
4.180
4.340
8,956,272
-0.05(-1.14%)
Mar 29, 2018
4.390
4.390
4.390
0
-0.04(-0.90%)
Mar 28, 2018
4.460
4.530
4.350
4.430
9,918,643
-0.08(-1.77%)
Mar 27, 2018
4.700
4.806
4.450
4.510
13,983,968
-0.18(-3.84%)
Mar 26, 2018
4.810
4.850
4.510
4.690
11,241,287
-0.04(-0.85%)
Mar 23, 2018
4.720
4.886
4.675
4.730
10,481,294
+0.05(+1.07%)
Mar 22, 2018
4.850
4.970
4.670
4.680
12,483,763
-0.25(-5.07%)
Mar 21, 2018
4.620
4.990
4.620
4.930
14,802,931
+0.32(+6.94%)
Mar 20, 2018
4.640
4.690
4.560
4.610
8,753,519
+0.02(+0.44%)
Mar 19, 2018
4.670
4.750
4.460
4.590
16,947,800
-0.17(-3.57%)
Mar 16, 2018
4.630
4.830
4.600
4.760
13,763,556
+0.13(+2.81%)
Mar 15, 2018
4.790
4.835
4.530
4.630
10,873,049
-0.15(-3.14%)
Mar 14, 2018
4.830
4.870
4.740
4.780
6,618,933
-0.03(-0.62%)
Mar 13, 2018
4.900
4.970
4.760
4.810
6,902,365
-0.09(-1.84%)
Mar 12, 2018
4.750
4.970
4.740
4.900
9,544,844
+0.14(+2.94%)
Mar 09, 2018
4.620
4.830
4.590
4.760
10,149,807
+0.21(+4.62%)
Mar 08, 2018
4.550
4.560
4.430
4.550
7,701,355
+0.03(+0.66%)
Mar 07, 2018
4.400
4.520
11,906,784
-0.08(-1.74%)
Mar 06, 2018
4.710
4.800
4.540
4.600
13,159,891
-0.07(-1.50%)
Mar 05, 2018
4.410
4.740
4.405
4.670
14,819,036
+0.25(+5.66%)
Mar 02, 2018
4.410
4.430
4.100
4.420
25,445,040
-0.04(-0.90%)
Mar 01, 2018
4.470
4.600
4.380
4.460
13,492,381
+0.02(+0.45%)
Feb 28, 2018
4.960
5.000
4.400
4.440
26,015,910
-0.45(-9.20%)
Feb 27, 2018
5.220
5.415
4.870
4.890
16,082,008
-0.31(-5.96%)
Feb 26, 2018
5.280
5.320
5.070
5.200
10,699,966
-0.04(-0.76%)
Feb 23, 2018
5.150
5.260
5.090
5.240
10,372,726
+0.15(+2.95%)
Feb 22, 2018
5.090
13,390,514
+0.29(+6.04%)
Feb 21, 2018
4.890
4.965
4.790
4.800
8,999,362
-0.08(-1.64%)
Feb 20, 2018
4.980
5.120
4.835
4.880
11,192,593
-0.08(-1.61%)
Feb 16, 2018
4.960
4.960
4.960
0
-0.01(-0.20%)
Feb 15, 2018
5.050
5.050
4.890
4.970
10,370,747
-0.04(-0.80%)
Feb 14, 2018
5.010
5.090
4.870
5.010
18,589,106
-0.08(-1.57%)
Feb 13, 2018
5.080
5.130
4.950
5.090
13,676,142
-0.07(-1.36%)
Feb 12, 2018
5.030
5.220
4.980
5.160
17,895,484
+0.25(+5.09%)
Feb 09, 2018
5.000
5.000
4.590
4.910
21,233,306
-0.01(-0.20%)
Feb 08, 2018
5.220
5.240
4.915
4.920
17,886,312
-0.25(-4.84%)
Feb 07, 2018
5.550
5.640
5.170
5.170
18,967,306
-0.38(-6.85%)
Feb 06, 2018
5.300
5.620
5.295
5.550
18,186,168
+0.08(+1.37%)
Feb 05, 2018
5.500
5.680
5.380
5.475
16,101,301
-0.16(-2.75%)
Feb 02, 2018
5.950
5.950
5.620
5.630
15,939,022
-0.38(-6.32%)
Feb 01, 2018
5.920
6.250
5.880
6.010
14,599,946
+0.11(+1.86%)
Jan 31, 2018
6.010
6.070
5.830
5.900
12,100,255
-0.09(-1.50%)
Jan 30, 2018
6.090
6.140
5.840
5.990
18,373,862
-0.23(-3.70%)
Jan 29, 2018
6.560
6.570
6.200
6.220
12,627,375
-0.38(-5.76%)
Jan 26, 2018
6.700
6.700
6.560
6.600
7,100,243
-0.05(-0.75%)
Jan 25, 2018
6.800
6.870
6.555
6.650
12,793,207
+0.01(+0.15%)
Jan 24, 2018
6.730
6.790
6.470
6.640
13,886,887
-0.04(-0.60%)
Jan 23, 2018
6.950
6.950
6.555
6.680
19,150,564
-0.27(-3.88%)
Jan 22, 2018
6.870
6.980
6.805
6.950
9,368,951
+0.08(+1.16%)
Jan 19, 2018
6.680
6.890
6.625
6.870
13,025,102
+0.09(+1.33%)
Jan 18, 2018
7.000
7.050
6.770
6.780
10,982,131
-0.29(-4.10%)
Jan 17, 2018
6.970
7.200
6.950
7.070
10,489,290
+0.10(+1.43%)
Jan 16, 2018
7.430
7.470
6.970
6.970
19,490,222
-0.46(-6.19%)
Jan 12, 2018
7.430
7.430
7.430
0
+0.07(+0.95%)
Jan 11, 2018
7.160
7.500
7.040
7.360
17,826,330
+0.24(+3.37%)
Jan 10, 2018
7.120
11,688,448
+0.07(+0.99%)
Jan 09, 2018
7.030
7.405
6.870
7.050
21,215,712
-0.03(-0.42%)
Jan 08, 2018
6.740
7.140
6.685
7.080
14,705,672
+0.37(+5.51%)
Jan 05, 2018
6.770
6.810
6.570
6.710
11,174,367
-0.11(-1.61%)
Jan 04, 2018
6.630
6.870
6.330
6.820
17,922,316
+0.21(+3.18%)
Jan 03, 2018
6.260
6.660
6.060
6.610
19,747,550
+0.44(+7.13%)
Jan 02, 2018
5.960
6.200
5.900
6.170
11,677,887
+0.26(+4.40%)
Dec 29, 2017
5.910
5.910
5.910
0
+0.05(+0.85%)
Dec 28, 2017
5.880
6.020
5.821
5.860
7,776,831
+0.00(+0.00%)
Dec 27, 2017
5.850
5.940
5.780
5.860
8,007,211
+0.00(+0.00%)
Dec 26, 2017
5.730
5.890
5.675
5.860
6,291,530
+0.18(+3.17%)
Dec 22, 2017
5.590
5.780
5.524
5.680
7,058,232
+0.08(+1.43%)
Dec 21, 2017
5.370
5.640
5.300
5.600
11,045,489
+0.23(+4.28%)
Dec 20, 2017
5.250
5.400
5.185
5.370
10,775,506
+0.16(+3.07%)
Dec 19, 2017
5.220
5.360
5.200
5.210
11,674,706
+0.02(+0.39%)
Dec 18, 2017
5.120
5.260
5.090
5.190
10,668,839
+0.10(+1.96%)
Dec 15, 2017
5.280
5.310
5.040
5.090
23,734,176
-0.17(-3.23%)
Dec 14, 2017
5.540
5.540
5.250
5.260
13,705,670
-0.32(-5.73%)
Dec 13, 2017
5.740
5.800
5.550
5.580
12,572,297
-0.15(-2.62%)
Dec 12, 2017
5.750
5.900
5.670
5.730
10,765,909
+0.04(+0.70%)
Dec 11, 2017
5.650
5.700
5.570
5.690
9,594,570
+0.07(+1.25%)
Dec 08, 2017
5.670
5.750
5.570
5.620
10,128,557
+0.00(+0.00%)
Dec 07, 2017
5.610
5.680
5.560
8,532,910
+0.00(+0.00%)
Dec 06, 2017
5.760
5.770
5.530
5.610
13,148,848
-0.24(-4.10%)
Dec 05, 2017
5.750
5.930
5.720
5.850
10,432,355
+0.05(+0.86%)
Dec 04, 2017
5.800
5.960
5.770
5.800
11,877,518
-0.02(-0.34%)
Dec 01, 2017
5.540
5.890
5.480
5.820
19,049,882
+0.45(+8.38%)
Nov 30, 2017
5.280
5.610
5.220
5.370
19,031,396
+0.13(+2.48%)
Nov 29, 2017
5.250
5.330
5.060
5.240
15,161,845
-0.01(-0.19%)
Nov 28, 2017
5.270
5.320
5.200
5.250
8,775,138
-0.06(-1.13%)
Nov 27, 2017
5.480
5.480
5.170
5.310
12,384,077
-0.19(-3.45%)
Nov 24, 2017
5.640
5.650
5.460
5.500
4,300,532
-0.07(-1.26%)
Nov 22, 2017
5.550
5.595
5.510
5.570
6,815,461
+0.14(+2.58%)
Nov 21, 2017
5.480
5.580
5.400
5.430
11,388,911
+0.03(+0.56%)
Nov 20, 2017
5.420
5.420
5.150
5.400
11,569,765
-0.05(-0.92%)
Nov 17, 2017
5.420
5.555
5.370
5.450
8,028,259
+0.06(+1.11%)
Nov 16, 2017
5.520
5.560
5.350
5.390
10,277,579
-0.13(-2.36%)
Nov 15, 2017
5.400
5.580
5.220
5.520
13,577,092
-0.07(-1.25%)
Nov 14, 2017
5.830
5.830
5.490
5.590
12,752,494
-0.31(-5.25%)
Nov 13, 2017
6.210
6.220
5.810
5.900
15,529,726
-0.35(-5.60%)
Nov 10, 2017
6.150
6.420
6.100
6.250
16,530,687
+0.08(+1.30%)
Nov 09, 2017
5.900
6.290
5.870
6.170
18,771,800
+0.25(+4.22%)
Nov 08, 2017
5.800
6.070
5.730
5.920
16,272,652
+0.12(+2.07%)
Nov 07, 2017
5.830
5.860
5.690
5.800
10,306,533
+0.01(+0.17%)
Nov 06, 2017
5.550
5.810
5.530
5.790
15,431,948
+0.31(+5.66%)
Nov 03, 2017
5.370
5.545
5.200
5.480
10,220,922
+0.17(+3.20%)
Nov 02, 2017
5.560
5.580
5.230
5.310
14,695,552
-0.17(-3.10%)
Nov 01, 2017
5.470
5.890
5.430
5.480
17,082,016
+0.09(+1.67%)
Oct 31, 2017
5.380
5.420
5.255
5.390
14,481,950
-0.02(-0.37%)
Oct 30, 2017
5.140
5.630
5.100
5.410
23,118,128
+0.20(+3.84%)
Oct 27, 2017
4.960
5.260
4.760
5.210
24,109,136
+0.20(+3.99%)
Oct 26, 2017
5.050
5.160
4.830
5.010
23,489,550
-0.04(-0.79%)
Oct 25, 2017
5.030
5.140
4.860
5.050
15,962,156
-0.01(-0.20%)
Oct 24, 2017
4.990
5.150
4.910
5.060
13,298,733
+0.15(+3.05%)
Oct 23, 2017
5.130
5.180
4.860
4.910
18,671,674
-0.21(-4.10%)
Oct 20, 2017
5.340
5.340
5.070
5.120
22,032,098
-0.18(-3.40%)
Oct 19, 2017
5.300
5.490
5.210
5.300
16,022,650
-0.08(-1.49%)
Oct 18, 2017
5.510
5.545
5.310
5.380
20,631,472
-0.20(-3.58%)
Oct 17, 2017
5.710
5.737
5.550
5.580
10,280,837
-0.08(-1.41%)
Oct 16, 2017
5.620
5.810
5.610
5.660
15,833,380
+0.13(+2.35%)
Oct 13, 2017
5.500
5.780
5.500
5.530
18,192,868
+0.21(+3.95%)
Oct 12, 2017
5.510
5.545
5.300
5.320
15,710,451
-0.27(-4.83%)
Oct 11, 2017
5.580
5.660
5.453
5.590
11,986,911
+0.01(+0.18%)
Oct 10, 2017
5.700
5.775
5.580
5.580
13,354,421
-0.02(-0.36%)
Oct 09, 2017
5.680
5.710
5.540
5.600
15,787,726
-0.08(-1.41%)
Oct 06, 2017
5.780
5.857
5.590
5.680
18,980,280
-0.15(-2.57%)
Oct 05, 2017
5.840
6.150
5.810
5.830
57,290,012
+0.02(+0.34%)
Oct 04, 2017
5.870
6.030
5.810
5.810
18,860,112
-0.08(-1.36%)
Oct 03, 2017
5.810
5.900
5.690
5.890
16,293,551
+0.08(+1.38%)
Oct 02, 2017
5.780
5.900
5.680
5.810
20,901,972
-0.16(-2.68%)
Sep 29, 2017
5.890
6.020
5.790
5.970
14,377,298
+0.10(+1.70%)
Sep 28, 2017
5.970
6.075
5.790
5.870
21,725,168
+0.00(+0.00%)
Sep 27, 2017
5.830
5.880
5.590
5.870
13,397,774
+0.10(+1.73%)
Sep 26, 2017
5.700
5.780
5.620
5.770
13,186,492
+0.04(+0.70%)
Sep 25, 2017
5.460
5.810
5.460
5.730
28,787,576
+0.49(+9.35%)
Sep 22, 2017
5.250
5.600
5.190
5.240
44,327,176
+0.02(+0.38%)
Sep 21, 2017
5.470
5.520
5.090
5.220
22,009,340
-0.32(-5.78%)
Sep 20, 2017
5.270
5.610
5.270
5.540
17,763,188
+0.32(+6.13%)
Sep 19, 2017
5.230
5.245
5.100
5.220
9,167,946
+0.03(+0.58%)
Sep 18, 2017
5.150
5.360
5.045
5.190
10,953,835
+0.01(+0.19%)
Sep 15, 2017
5.100
5.195
4.940
5.180
14,587,313
+0.09(+1.77%)
Sep 14, 2017
5.120
5.340
5.050
5.090
14,924,598
+0.07(+1.39%)
Sep 13, 2017
4.770
5.185
4.750
5.020
16,898,832
+0.27(+5.68%)
Sep 12, 2017
4.550
4.865
4.550
4.750
10,759,463
+0.21(+4.63%)
Sep 11, 2017
4.450
4.590
4.390
4.540
11,919,897
+0.09(+2.02%)
Sep 08, 2017
4.540
4.560
4.360
4.450
11,691,523
-0.12(-2.63%)
Sep 07, 2017
4.650
4.680
4.480
4.570
12,873,390
-0.07(-1.51%)
Sep 06, 2017
4.700
4.570
4.640
9,878,517
+0.13(+2.88%)
Sep 05, 2017
4.570
4.650
4.480
4.510
13,548,211
-0.02(-0.44%)
Sep 01, 2017
4.270
4.540
4.210
4.530
14,319,859
+0.28(+6.59%)
Aug 31, 2017
4.390
4.465
4.230
4.250
15,899,818
-0.10(-2.30%)
Aug 30, 2017
4.610
4.620
4.300
4.350
22,306,860
-0.25(-5.43%)
Aug 29, 2017
4.380
4.750
4.350
4.600
38,741,300
+0.22(+5.02%)
Aug 28, 2017
4.450
4.525
4.300
4.380
10,621,319
-0.05(-1.13%)
Aug 25, 2017
4.430
4.510
4.400
4.430
9,337,653
+0.03(+0.68%)
Aug 24, 2017
4.410
4.530
4.370
4.400
11,658,464
-0.04(-0.90%)
Aug 23, 2017
4.320
4.460
4.240
4.440
12,691,278
+0.08(+1.83%)
Aug 22, 2017
4.230
4.390
4.190
4.360
11,733,345
+0.17(+4.06%)
Aug 21, 2017
4.260
4.280
4.100
4.190
11,858,761
-0.09(-2.10%)
Aug 18, 2017
4.150
4.380
4.140
4.280
16,754,609
+0.12(+2.88%)
Aug 17, 2017
4.210
4.340
4.150
4.160
12,417,705
-0.12(-2.80%)
Aug 16, 2017
4.570
4.570
4.230
4.280
14,253,639
-0.24(-5.31%)
Aug 15, 2017
4.470
4.580
4.160
4.520
24,509,392
-0.03(-0.66%)
Aug 14, 2017
4.620
4.690
4.490
4.550
12,403,483
-0.06(-1.30%)
Aug 11, 2017
4.360
4.680
4.350
4.610
14,709,131
+0.16(+3.60%)
Aug 10, 2017
4.560
4.620
4.433
4.450
11,381,754
-0.11(-2.41%)
Aug 09, 2017
4.830
4.850
4.325
4.560
31,797,716
-0.27(-5.59%)
Aug 08, 2017
4.960
5.060
4.780
4.830
15,144,031
-0.17(-3.40%)
Aug 07, 2017
5.290
5.300
4.950
5.000
19,248,024
-0.32(-6.02%)
Aug 04, 2017
5.540
5.610
5.320
5.320
13,158,952
-0.22(-3.97%)
Aug 03, 2017
5.300
5.635
5.250
5.540
27,866,040
+0.24(+4.53%)
Aug 02, 2017
5.200
5.410
5.110
5.300
15,934,644
+0.05(+0.95%)
Aug 01, 2017
5.260
5.310
5.110
5.250
15,432,848
-0.04(-0.76%)
Jul 31, 2017
5.300
5.360
5.120
5.290
16,068,242
-0.02(-0.38%)
Jul 28, 2017
5.260
5.575
5.230
5.310
15,527,730
+0.02(+0.38%)
Jul 27, 2017
5.390
5.400
5.043
5.290
28,240,272
-0.10(-1.86%)
Jul 26, 2017
5.640
5.660
5.290
5.390
20,935,036
-0.20(-3.58%)
Jul 25, 2017
5.590
19,952,300
+0.24(+4.49%)
Jul 24, 2017
5.420
5.440
5.280
5.350
13,999,880
-0.04(-0.74%)
Jul 21, 2017
5.440
5.500
5.280
5.390
20,722,524
-0.07(-1.28%)
Jul 20, 2017
5.740
5.800
5.340
5.460
27,109,516
-0.23(-4.04%)
Jul 19, 2017
5.290
5.770
5.280
5.690
24,274,708
+0.37(+6.95%)
Jul 18, 2017
5.310
5.345
5.180
5.320
18,763,128
+0.07(+1.33%)
Jul 17, 2017
5.180
5.315
5.160
5.250
12,645,799
+0.07(+1.35%)
Jul 14, 2017
5.200
5.290
5.100
5.180
17,222,608
+0.00(+0.00%)
Jul 13, 2017
4.940
5.220
4.930
5.180
22,450,782
+0.27(+5.50%)
Jul 12, 2017
5.220
5.350
4.890
4.910
25,380,648
-0.19(-3.73%)
Jul 11, 2017
5.040
5.170
4.810
5.100
35,320,672
+0.06(+1.19%)
Jul 10, 2017
4.730
5.050
4.710
5.040
15,933,652
+0.27(+5.66%)
Jul 07, 2017
5.010
5.030
4.750
4.770
20,903,380
-0.28(-5.54%)
Jul 06, 2017
5.300
5.340
5.020
5.050
23,373,460
-0.24(-4.54%)
Jul 05, 2017
5.430
5.430
5.175
5.290
17,540,888
-0.18(-3.29%)
Jul 03, 2017
5.220
5.590
5.180
5.470
13,416,528
+0.31(+6.01%)
Jun 30, 2017
5.450
5.530
5.120
5.160
21,975,616
-0.28(-5.15%)
Jun 29, 2017
5.430
5.590
5.330
5.440
17,574,664
+0.07(+1.30%)
Jun 28, 2017
5.360
5.627
5.360
5.370
12,889,135
-0.01(-0.19%)
Jun 27, 2017
5.470
5.690
5.350
5.380
20,409,184
-0.02(-0.37%)
Jun 26, 2017
5.370
5.500
5.240
5.400
19,500,372
+0.04(+0.75%)
Jun 23, 2017
5.140
5.370
5.050
5.360
51,785,264
+0.27(+5.30%)
Jun 22, 2017
5.120
5.260
5.040
5.090
23,203,096
+0.02(+0.39%)
Jun 21, 2017
5.320
5.340
4.890
5.070
25,990,870
-0.31(-5.76%)
Jun 20, 2017
5.570
5.580
5.280
5.380
18,493,676
-0.32(-5.61%)
Jun 19, 2017
5.720
5.850
5.600
5.700
16,911,932
-0.01(-0.18%)
Jun 16, 2017
5.680
5.820
5.580
5.710
18,043,112
+0.04(+0.71%)
Jun 15, 2017
5.810
6.000
5.620
5.670
17,279,228
-0.23(-3.90%)
Jun 14, 2017
6.120
6.160
5.770
5.900
15,208,980
-0.26(-4.22%)
Jun 13, 2017
5.990
6.195
5.930
6.160
17,741,712
+0.17(+2.84%)
Jun 12, 2017
6.120
6.330
5.980
5.990
21,621,476
+0.01(+0.17%)
Jun 09, 2017
5.800
6.190
5.650
5.980
25,866,476
+0.19(+3.28%)
Jun 08, 2017
5.800
5.930
5.740
5.790
17,561,396
-0.04(-0.69%)
Jun 07, 2017
6.180
6.220
5.690
5.830
22,010,658
-0.42(-6.72%)
Jun 06, 2017
6.100
6.280
5.960
6.250
14,747,414
+0.10(+1.63%)
Jun 05, 2017
6.110
6.277
6.060
6.150
15,525,938
+0.01(+0.16%)
Jun 02, 2017
6.250
6.298
6.130
6.140
18,555,664
-0.18(-2.85%)
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
.