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
Viacom
(NQ:
VIAB
)
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 (%)
Jun 30, 2016
37.25
38.14
36.90
38.14
3,887,211
+1.02(+2.75%)
Jun 29, 2016
36.95
37.58
36.58
37.12
5,756,342
+0.30(+0.82%)
Jun 28, 2016
36.40
36.83
35.98
36.82
3,591,256
+1.06(+2.96%)
Jun 27, 2016
37.18
37.25
35.46
35.76
5,703,243
-1.92(-5.10%)
Jun 24, 2016
38.51
39.30
37.37
37.68
10,868,892
-2.30(-5.75%)
Jun 23, 2016
40.72
41.37
39.55
39.98
3,868,525
-0.51(-1.27%)
Jun 22, 2016
40.27
40.79
39.81
40.50
2,477,210
+0.46(+1.15%)
Jun 21, 2016
41.12
41.14
39.75
40.04
5,345,712
-1.21(-2.94%)
Jun 20, 2016
41.05
42.04
41.02
41.25
4,983,681
+0.40(+0.97%)
Jun 17, 2016
41.39
42.57
40.71
40.85
11,561,797
-0.58(-1.40%)
Jun 16, 2016
38.79
41.80
38.13
41.43
11,515,925
+2.62(+6.75%)
Jun 15, 2016
38.09
39.47
37.99
38.81
3,823,931
+0.91(+2.40%)
Jun 14, 2016
37.89
38.53
37.29
37.90
3,518,804
-0.03(-0.07%)
Jun 13, 2016
38.46
38.97
37.90
37.93
3,115,160
-0.35(-0.91%)
Jun 10, 2016
39.91
40.14
37.89
38.28
6,193,365
-2.18(-5.38%)
Jun 09, 2016
40.17
40.64
39.66
40.46
3,199,811
-0.15(-0.36%)
Jun 08, 2016
40.75
41.18
40.50
40.60
2,184,039
-0.14(-0.34%)
Jun 07, 2016
41.29
41.42
40.68
40.74
3,634,833
-0.65(-1.56%)
Jun 06, 2016
40.99
41.51
40.34
41.39
3,955,259
+0.39(+0.96%)
Jun 03, 2016
40.80
41.16
39.79
40.99
3,020,587
-0.08(-0.20%)
Jun 02, 2016
40.67
41.09
40.19
41.08
2,948,484
+0.46(+1.14%)
Jun 01, 2016
40.16
40.61
39.39
40.61
3,480,545
+0.19(+0.47%)
May 31, 2016
40.30
40.50
39.70
40.42
5,431,196
+0.12(+0.29%)
May 27, 2016
38.93
40.30
40.30
40.30
6,074,633
+1.56(+4.02%)
May 26, 2016
38.29
38.85
38.08
38.74
3,603,027
+0.49(+1.29%)
May 25, 2016
37.75
38.45
37.68
38.25
3,703,531
+0.63(+1.67%)
May 24, 2016
36.62
37.70
36.62
37.62
4,168,329
+1.23(+3.38%)
May 23, 2016
36.45
37.33
36.35
36.39
4,490,441
+0.82(+2.30%)
May 20, 2016
35.06
35.77
35.00
35.57
2,040,543
+0.58(+1.67%)
May 19, 2016
35.13
35.42
34.57
34.99
2,164,419
-0.41(-1.16%)
May 18, 2016
35.71
35.91
34.84
35.40
2,620,135
-0.51(-1.42%)
May 17, 2016
35.80
36.79
35.70
35.91
2,336,569
+0.08(+0.23%)
May 16, 2016
36.07
36.44
35.34
35.83
2,745,271
-0.18(-0.51%)
May 13, 2016
36.28
36.56
35.81
36.01
1,818,808
-0.36(-1.00%)
May 12, 2016
37.20
37.81
36.00
36.38
1,832,572
-0.49(-1.33%)
May 11, 2016
37.00
37.31
36.65
36.87
1,966,366
-0.52(-1.39%)
May 10, 2016
36.94
37.50
36.60
37.39
2,622,632
+0.56(+1.51%)
May 09, 2016
37.63
38.26
36.79
36.83
2,721,531
-0.81(-2.15%)
May 06, 2016
37.44
37.96
37.26
37.64
2,041,487
-0.10(-0.27%)
May 05, 2016
37.84
38.45
37.16
37.74
3,196,866
+0.24(+0.63%)
May 04, 2016
37.54
38.75
37.26
37.50
3,255,023
-0.25(-0.68%)
May 03, 2016
37.93
38.19
37.35
37.76
3,370,345
-0.48(-1.26%)
May 02, 2016
37.14
38.32
36.77
38.24
3,661,399
+0.98(+2.64%)
Apr 29, 2016
38.43
38.99
36.99
37.26
6,283,729
-1.37(-3.54%)
Apr 28, 2016
38.26
39.50
37.15
38.63
8,181,761
-1.27(-3.17%)
Apr 27, 2016
39.85
40.21
38.83
39.89
5,502,362
+0.36(+0.90%)
Apr 26, 2016
39.40
40.00
38.79
39.54
3,607,432
+0.14(+0.35%)
Apr 25, 2016
39.81
40.01
38.84
39.40
4,743,799
-0.48(-1.21%)
Apr 22, 2016
38.81
41.15
38.81
39.88
13,713,994
+1.11(+2.87%)
Apr 21, 2016
33.93
38.83
33.78
38.77
19,771,580
+4.72(+13.86%)
Apr 20, 2016
32.28
34.11
31.34
34.05
19,573,948
+1.59(+4.88%)
Apr 19, 2016
35.86
36.30
32.14
32.47
14,820,800
-2.94(-8.31%)
Apr 18, 2016
34.75
35.63
34.61
35.41
2,585,143
+0.55(+1.57%)
Apr 15, 2016
35.08
35.25
34.30
34.86
2,374,041
-0.16(-0.47%)
Apr 14, 2016
36.40
36.55
34.98
35.03
2,854,747
-1.25(-3.44%)
Apr 13, 2016
35.43
36.70
35.23
36.27
2,684,947
+1.12(+3.19%)
Apr 12, 2016
34.85
35.46
34.63
35.15
3,182,671
+0.42(+1.21%)
Apr 11, 2016
34.73
35.33
34.35
34.74
3,315,174
+0.13(+0.37%)
Apr 08, 2016
34.90
35.20
33.72
34.61
3,987,103
-0.26(-0.73%)
Apr 07, 2016
35.80
36.03
34.43
34.86
4,613,062
-1.07(-2.97%)
Apr 06, 2016
35.01
35.97
34.80
35.93
2,335,836
+0.63(+1.78%)
Apr 05, 2016
35.66
35.90
34.30
35.30
4,272,863
-0.74(-2.05%)
Apr 04, 2016
37.30
38.21
35.91
36.04
3,017,985
-1.47(-3.91%)
Apr 01, 2016
37.12
37.99
36.68
37.50
2,621,531
-0.10(-0.27%)
Mar 31, 2016
36.48
37.71
36.45
37.60
3,043,805
+1.07(+2.92%)
Mar 30, 2016
36.98
37.51
36.27
36.54
1,793,711
-0.03(-0.07%)
Mar 29, 2016
36.59
36.74
35.93
36.57
1,746,255
-0.21(-0.57%)
Mar 28, 2016
36.39
36.98
35.92
36.78
1,813,480
+0.63(+1.74%)
Mar 24, 2016
35.82
36.15
36.15
36.15
2,111,049
-0.02(-0.05%)
Mar 23, 2016
36.96
36.96
35.89
36.17
2,802,454
-0.98(-2.65%)
Mar 22, 2016
37.26
37.51
36.50
37.15
2,030,216
-0.16(-0.44%)
Mar 21, 2016
38.09
38.09
36.63
37.31
2,149,479
-0.46(-1.21%)
Mar 18, 2016
37.99
38.54
37.07
37.77
6,071,466
-0.02(-0.05%)
Mar 17, 2016
36.76
38.40
36.54
37.79
4,014,744
+1.11(+3.03%)
Mar 16, 2016
35.13
36.87
34.86
36.68
2,849,407
+1.31(+3.71%)
Mar 15, 2016
35.86
35.97
34.90
35.36
2,502,510
-0.86(-2.36%)
Mar 14, 2016
35.72
36.50
35.39
36.22
1,784,270
+0.43(+1.20%)
Mar 11, 2016
35.27
36.20
34.91
35.79
2,898,856
+1.02(+2.93%)
Mar 10, 2016
35.43
35.51
33.94
34.77
3,540,426
-0.65(-1.83%)
Mar 09, 2016
35.37
35.83
34.80
35.42
2,904,339
+0.18(+0.52%)
Mar 08, 2016
36.03
36.35
34.41
35.24
4,052,706
-0.89(-2.47%)
Mar 07, 2016
34.70
36.51
34.70
36.13
3,469,459
+1.13(+3.22%)
Mar 04, 2016
35.24
35.49
34.32
35.00
4,108,700
-0.18(-0.51%)
Mar 03, 2016
33.66
35.34
33.36
35.18
3,946,098
+1.39(+4.11%)
Mar 02, 2016
33.87
34.54
33.17
33.79
3,337,367
-0.07(-0.21%)
Mar 01, 2016
33.58
34.06
32.89
33.87
3,966,492
+0.64(+1.93%)
Feb 29, 2016
32.61
33.82
32.46
33.23
4,852,307
+0.56(+1.71%)
Feb 26, 2016
33.71
33.72
32.59
32.67
5,821,817
-0.79(-2.37%)
Feb 25, 2016
34.00
34.00
32.39
33.46
4,476,347
-0.10(-0.30%)
Feb 24, 2016
32.99
34.26
32.59
33.56
4,508,811
+0.19(+0.57%)
Feb 23, 2016
32.77
35.57
32.07
33.37
8,401,635
+0.14(+0.41%)
Feb 22, 2016
32.11
33.36
31.66
33.23
4,056,356
+1.42(+4.48%)
Feb 19, 2016
32.04
32.22
31.47
31.81
3,651,369
-0.39(-1.20%)
Feb 18, 2016
32.44
32.53
31.17
32.20
4,615,463
-0.13(-0.39%)
Feb 17, 2016
30.90
32.74
30.88
32.32
5,623,014
+1.41(+4.55%)
Feb 16, 2016
30.44
31.76
30.21
30.92
6,977,045
+1.33(+4.51%)
Feb 12, 2016
28.99
29.58
29.58
29.58
6,124,699
+0.50(+1.74%)
Feb 11, 2016
27.90
29.38
27.15
29.08
10,126,316
+0.78(+2.77%)
Feb 10, 2016
29.38
29.84
27.93
28.29
12,421,296
-1.33(-4.50%)
Feb 09, 2016
36.10
36.10
29.38
29.63
17,441,006
-8.11(-21.48%)
Feb 08, 2016
38.50
38.82
37.07
37.73
5,715,163
-1.25(-3.21%)
Feb 05, 2016
40.88
40.88
38.19
38.99
4,988,874
-1.89(-4.63%)
Feb 04, 2016
42.36
42.80
39.92
40.88
11,473,513
+0.60(+1.50%)
Feb 03, 2016
40.14
40.83
38.94
40.28
5,344,414
+0.83(+2.10%)
Feb 02, 2016
40.85
41.05
39.36
39.45
4,753,044
-2.07(-4.99%)
Feb 01, 2016
40.87
41.77
39.95
41.52
3,995,763
+0.37(+0.90%)
Jan 29, 2016
40.88
41.32
40.25
41.15
5,286,909
+0.99(+2.47%)
Jan 28, 2016
39.83
40.29
38.96
40.16
4,231,183
+0.69(+1.74%)
Jan 27, 2016
39.42
40.56
39.18
39.47
3,814,503
-0.07(-0.18%)
Jan 26, 2016
37.92
40.23
37.92
39.55
6,709,440
+1.65(+4.35%)
Jan 25, 2016
38.65
38.80
37.67
37.90
3,651,742
-1.06(-2.73%)
Jan 22, 2016
38.37
39.63
38.32
38.96
5,511,074
+1.47(+3.92%)
Jan 21, 2016
36.83
38.35
35.76
37.49
4,865,087
+0.82(+2.24%)
Jan 20, 2016
37.03
37.18
35.55
36.67
5,213,330
-0.95(-2.52%)
Jan 19, 2016
36.85
38.77
36.80
37.62
7,655,321
+1.69(+4.69%)
Jan 15, 2016
36.07
35.93
35.93
35.93
5,860,848
-1.42(-3.81%)
Jan 14, 2016
36.70
37.81
36.43
37.36
2,885,708
+0.58(+1.57%)
Jan 13, 2016
37.69
38.17
36.74
36.78
4,855,787
-0.81(-2.16%)
Jan 12, 2016
37.30
38.45
37.01
37.59
3,398,097
+0.65(+1.76%)
Jan 11, 2016
36.85
37.16
36.16
36.94
4,291,582
-0.01(-0.02%)
Jan 08, 2016
35.29
37.48
35.25
36.95
7,252,282
+1.88(+5.37%)
Jan 07, 2016
36.01
36.09
34.92
35.06
4,051,993
-1.05(-2.92%)
Jan 06, 2016
36.05
36.78
35.85
36.12
4,060,481
-0.45(-1.23%)
Jan 05, 2016
36.76
37.21
36.35
36.57
3,343,976
-0.23(-0.64%)
Jan 04, 2016
36.61
36.81
36.01
36.81
4,226,225
-0.31(-0.83%)
Dec 31, 2015
36.72
37.11
37.11
37.11
3,130,281
+0.27(+0.73%)
Dec 30, 2015
37.41
37.53
36.79
36.84
2,315,412
-0.42(-1.14%)
Dec 29, 2015
37.54
37.74
37.04
37.27
2,915,863
+0.14(+0.39%)
Dec 28, 2015
36.90
37.32
36.61
37.12
3,035,273
+0.05(+0.15%)
Dec 24, 2015
37.07
37.07
37.07
37.07
983,758
-0.06(-0.17%)
Dec 23, 2015
36.97
37.47
36.45
37.13
5,234,902
+0.36(+0.98%)
Dec 22, 2015
35.71
37.06
35.59
36.77
5,787,867
+1.41(+3.98%)
Dec 21, 2015
35.45
35.88
35.18
35.36
3,581,017
+0.14(+0.41%)
Dec 18, 2015
35.74
36.67
35.21
35.22
6,531,879
-0.67(-1.86%)
Dec 17, 2015
37.55
37.68
35.89
35.89
3,323,560
-1.54(-4.12%)
Dec 16, 2015
37.27
37.51
36.41
37.43
5,228,952
+0.48(+1.29%)
Dec 15, 2015
36.90
37.95
36.74
36.95
5,651,453
+0.22(+0.59%)
Dec 14, 2015
37.58
37.92
36.10
36.73
5,894,182
-0.77(-2.04%)
Dec 11, 2015
38.46
38.91
37.36
37.50
4,387,613
-1.75(-4.46%)
Dec 10, 2015
39.56
40.00
39.13
39.25
3,899,561
-0.04(-0.09%)
Dec 09, 2015
39.87
40.31
39.06
39.28
5,330,626
-0.66(-1.66%)
Dec 08, 2015
41.80
41.80
39.93
39.95
5,976,528
-2.18(-5.17%)
Dec 07, 2015
41.26
42.21
40.87
42.13
7,034,744
+0.83(+2.01%)
Dec 04, 2015
41.77
41.98
40.96
41.29
4,483,179
-0.46(-1.09%)
Dec 03, 2015
42.44
42.78
41.06
41.75
9,423,824
-0.82(-1.93%)
Dec 02, 2015
44.04
44.31
42.38
42.57
6,184,341
-1.82(-4.11%)
Dec 01, 2015
44.66
44.83
44.18
44.39
3,845,213
-0.09(-0.20%)
Nov 30, 2015
45.71
45.89
44.29
44.48
5,476,958
-1.22(-2.68%)
Nov 27, 2015
46.60
46.60
44.63
45.71
2,749,210
-1.06(-2.27%)
Nov 25, 2015
45.58
46.77
46.77
46.77
3,207,173
+1.29(+2.83%)
Nov 24, 2015
45.29
45.57
44.72
45.48
3,377,171
+0.05(+0.12%)
Nov 23, 2015
46.77
47.04
45.09
45.43
4,616,165
-1.66(-3.53%)
Nov 20, 2015
47.02
47.24
46.42
47.09
3,590,521
+0.45(+0.96%)
Nov 19, 2015
46.38
47.31
45.50
46.65
3,322,682
-0.80(-1.69%)
Nov 18, 2015
45.50
47.66
45.20
47.45
5,395,933
+1.90(+4.18%)
Nov 17, 2015
46.20
46.62
45.15
45.55
3,930,211
-0.88(-1.90%)
Nov 16, 2015
44.73
46.88
44.67
46.43
6,093,577
+1.77(+3.96%)
Nov 13, 2015
44.04
45.27
43.51
44.66
4,820,404
+0.18(+0.40%)
Nov 12, 2015
44.64
46.16
44.35
44.48
10,648,194
+0.39(+0.89%)
Nov 11, 2015
43.55
44.41
42.72
44.09
6,940,068
+0.85(+1.96%)
Nov 10, 2015
42.62
43.33
38.85
43.24
3,295,817
+0.55(+1.30%)
Nov 09, 2015
42.54
42.94
41.47
42.69
4,808,792
+0.06(+0.15%)
Nov 06, 2015
41.78
42.88
41.05
42.63
5,429,304
+0.83(+1.99%)
Nov 05, 2015
42.78
43.07
40.64
41.79
7,758,716
-1.02(-2.38%)
Nov 04, 2015
45.73
46.32
41.76
42.81
11,226,315
-3.01(-6.57%)
Nov 03, 2015
45.39
46.83
45.35
45.82
4,542,468
+0.52(+1.14%)
Nov 02, 2015
44.08
45.57
43.69
45.31
4,461,734
+1.25(+2.84%)
Oct 30, 2015
44.06
44.43
42.76
44.06
5,554,275
+0.09(+0.20%)
Oct 29, 2015
44.17
44.90
43.74
43.97
3,847,349
-0.39(-0.89%)
Oct 28, 2015
44.21
44.49
43.70
44.36
4,503,284
+0.54(+1.22%)
Oct 27, 2015
44.25
44.64
43.41
43.82
2,508,881
-0.62(-1.39%)
Oct 26, 2015
45.06
45.10
44.15
44.44
3,281,975
-0.54(-1.19%)
Oct 23, 2015
44.67
45.31
44.49
44.98
4,268,130
+0.62(+1.39%)
Oct 22, 2015
43.59
44.64
43.45
44.36
3,792,449
+1.01(+2.33%)
Oct 21, 2015
44.30
44.50
43.17
43.35
3,383,202
-0.72(-1.64%)
Oct 20, 2015
43.73
44.55
43.62
44.07
3,555,347
+0.38(+0.88%)
Oct 19, 2015
44.18
44.43
43.39
43.69
5,409,108
-0.76(-1.71%)
Oct 16, 2015
44.06
44.46
43.40
44.45
5,347,800
+0.46(+1.04%)
Oct 15, 2015
42.20
44.04
42.20
43.99
5,458,126
+1.93(+4.59%)
Oct 14, 2015
41.61
42.57
41.23
42.06
3,150,848
+0.50(+1.20%)
Oct 13, 2015
41.38
42.28
40.79
41.56
3,444,272
+0.02(+0.04%)
Oct 12, 2015
42.49
42.55
41.25
41.54
5,673,980
-0.88(-2.06%)
Oct 09, 2015
42.88
43.06
41.73
42.42
6,178,898
-0.39(-0.92%)
Oct 08, 2015
42.31
42.90
41.59
42.81
4,881,419
+0.42(+0.99%)
Oct 07, 2015
42.10
43.01
41.96
42.39
9,038,994
+0.59(+1.41%)
Oct 06, 2015
40.67
41.87
40.59
41.80
5,342,175
+1.19(+2.93%)
Oct 05, 2015
39.34
40.73
39.32
40.62
4,250,461
+1.01(+2.55%)
Oct 02, 2015
37.94
39.64
37.66
39.61
7,553,800
+1.34(+3.50%)
Oct 01, 2015
38.92
39.14
37.95
38.27
7,499,809
-0.29(-0.74%)
Sep 30, 2015
38.65
39.09
38.27
38.55
6,217,985
+0.29(+0.75%)
Sep 29, 2015
38.59
38.82
38.04
38.27
7,999,275
-0.35(-0.90%)
Sep 28, 2015
38.58
38.78
38.43
38.61
6,716,866
-0.27(-0.69%)
Sep 25, 2015
39.11
39.13
38.69
38.88
6,937,873
-0.07(-0.18%)
Sep 24, 2015
38.62
38.96
38.35
38.95
7,138,592
-0.01(-0.02%)
Sep 23, 2015
39.53
39.58
38.94
38.96
7,864,083
-0.47(-1.20%)
Sep 22, 2015
39.68
39.99
39.12
39.44
9,324,846
-0.66(-1.65%)
Sep 21, 2015
40.88
41.08
39.60
40.10
4,732,739
-0.71(-1.75%)
Sep 18, 2015
39.95
41.78
39.51
40.81
10,237,910
+0.38(+0.93%)
Sep 17, 2015
40.55
41.02
40.12
40.44
5,883,397
-0.17(-0.42%)
Sep 16, 2015
39.77
40.83
39.65
40.61
4,464,329
+0.92(+2.32%)
Sep 15, 2015
39.47
40.03
39.02
39.69
7,380,297
+0.55(+1.39%)
Sep 14, 2015
39.52
39.79
38.66
39.14
6,005,312
-0.42(-1.06%)
Sep 11, 2015
39.28
39.68
38.79
39.56
5,114,102
-0.02(-0.05%)
Sep 10, 2015
39.16
40.16
39.13
39.58
6,962,771
+0.34(+0.86%)
Sep 09, 2015
39.71
39.98
39.05
39.24
10,444,733
+0.27(+0.68%)
Sep 08, 2015
39.23
39.39
38.30
38.98
9,012,462
+0.60(+1.57%)
Sep 04, 2015
37.59
38.38
38.38
38.38
8,692,857
+0.17(+0.44%)
Sep 03, 2015
36.95
38.22
36.88
38.21
8,362,577
+1.25(+3.38%)
Sep 02, 2015
36.37
37.25
36.28
36.96
11,918,932
+1.20(+3.34%)
Sep 01, 2015
35.41
36.01
35.25
35.76
9,609,074
-0.34(-0.93%)
Aug 31, 2015
35.62
36.60
35.42
36.10
6,637,810
-0.12(-0.34%)
Aug 28, 2015
34.68
36.47
34.62
36.22
8,152,126
+1.47(+4.23%)
Aug 27, 2015
34.58
35.50
33.97
34.75
7,297,281
+0.57(+1.66%)
Aug 26, 2015
35.15
35.38
33.78
34.19
8,028,286
+0.03(+0.08%)
Aug 25, 2015
35.24
35.42
34.16
34.16
10,635,057
+0.38(+1.13%)
Aug 24, 2015
33.26
35.34
32.16
33.78
10,643,743
-1.52(-4.31%)
Aug 21, 2015
35.44
36.39
35.22
35.30
8,890,055
-0.49(-1.36%)
Aug 20, 2015
37.78
37.79
35.78
35.79
6,263,859
-2.40(-6.28%)
Aug 19, 2015
38.07
38.67
37.63
38.19
3,658,868
-0.10(-0.25%)
Aug 18, 2015
38.91
39.15
37.74
38.29
5,599,759
-0.81(-2.08%)
Aug 17, 2015
38.31
39.22
37.85
39.10
5,040,931
+0.43(+1.12%)
Aug 14, 2015
40.40
40.53
38.57
38.67
7,480,364
-1.84(-4.55%)
Aug 13, 2015
40.54
40.81
39.78
40.51
5,969,725
-0.27(-0.65%)
Aug 12, 2015
40.26
41.02
39.94
40.77
4,871,022
+0.04(+0.11%)
Aug 11, 2015
41.16
41.39
40.21
40.73
6,961,259
-0.90(-2.17%)
Aug 10, 2015
40.70
41.88
40.51
41.63
7,495,994
+1.37(+3.41%)
Aug 07, 2015
40.20
41.44
39.85
40.26
12,960,641
+1.21(+3.11%)
Aug 06, 2015
43.38
43.83
34.78
39.05
37,485,492
-6.47(-14.22%)
Aug 05, 2015
48.79
49.04
45.17
45.52
9,552,975
-3.71(-7.54%)
Aug 04, 2015
49.83
50.29
49.15
49.23
2,124,943
-0.48(-0.96%)
Aug 03, 2015
50.59
50.60
49.44
49.71
2,771,135
-0.76(-1.51%)
Jul 31, 2015
50.29
50.64
49.89
50.47
3,547,737
+0.57(+1.14%)
Jul 30, 2015
49.81
50.39
49.67
49.90
3,089,355
-0.21(-0.42%)
Jul 29, 2015
49.84
50.69
49.84
50.12
2,382,255
-0.08(-0.16%)
Jul 28, 2015
50.06
50.40
49.42
50.20
2,667,668
+0.27(+0.53%)
Jul 27, 2015
49.74
50.12
49.19
49.93
6,397,555
-0.02(-0.04%)
Jul 24, 2015
51.47
51.54
49.61
49.95
4,701,610
-1.61(-3.13%)
Jul 23, 2015
51.90
51.99
51.30
51.56
3,828,130
-0.16(-0.31%)
Jul 22, 2015
52.83
53.03
50.89
51.72
6,561,265
-1.17(-2.21%)
Jul 21, 2015
53.29
53.37
52.60
52.89
2,237,438
-0.28(-0.53%)
Jul 20, 2015
54.02
54.02
52.67
53.17
2,407,238
-0.65(-1.20%)
Jul 17, 2015
54.52
54.56
53.48
53.82
2,656,291
-0.89(-1.63%)
Jul 16, 2015
54.74
55.10
54.34
54.71
2,294,573
+0.48(+0.88%)
Jul 15, 2015
54.61
54.72
53.99
54.23
2,013,399
-0.41(-0.75%)
Jul 14, 2015
55.14
55.18
54.28
54.64
2,992,532
-0.70(-1.26%)
Jul 13, 2015
55.11
55.46
54.91
55.34
2,479,025
+0.62(+1.13%)
Jul 10, 2015
54.96
55.10
54.31
54.72
2,759,841
+0.39(+0.72%)
Jul 09, 2015
55.14
55.39
54.06
54.33
3,687,551
+0.17(+0.31%)
Jul 08, 2015
55.30
55.55
54.07
54.16
3,157,655
-1.66(-2.98%)
Jul 07, 2015
56.19
56.31
54.44
55.83
4,114,627
-0.17(-0.30%)
Jul 06, 2015
56.27
57.02
55.57
56.00
2,677,896
-0.85(-1.50%)
Jul 02, 2015
57.24
56.85
56.85
56.85
1,700,172
-0.36(-0.63%)
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
.