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 (%)
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%)
Jul 01, 2015
57.48
57.97
56.94
57.21
2,065,326
-0.03(-0.05%)
Jun 30, 2015
57.48
57.54
56.78
57.23
2,658,497
+0.22(+0.39%)
Jun 29, 2015
58.48
58.73
56.90
57.01
2,370,711
-1.81(-3.07%)
Jun 26, 2015
59.09
59.67
58.74
58.82
6,616,977
-0.03(-0.05%)
Jun 25, 2015
59.24
59.24
58.75
58.85
1,969,211
-0.25(-0.42%)
Jun 24, 2015
59.61
59.80
58.90
59.09
1,909,364
-0.69(-1.16%)
Jun 23, 2015
60.39
60.55
59.53
59.78
2,110,260
-0.64(-1.06%)
Jun 22, 2015
59.94
60.63
59.79
60.42
2,455,864
+0.56(+0.93%)
Jun 19, 2015
59.75
60.13
59.24
59.86
5,193,666
+0.15(+0.25%)
Jun 18, 2015
59.45
60.21
59.22
59.71
3,748,548
+0.50(+0.84%)
Jun 17, 2015
59.26
59.44
58.67
59.22
3,383,532
+0.05(+0.09%)
Jun 16, 2015
57.97
59.32
57.97
59.17
3,159,170
+0.68(+1.17%)
Jun 15, 2015
58.38
58.58
57.82
58.48
3,339,231
-0.31(-0.53%)
Jun 12, 2015
59.39
59.48
58.60
58.79
3,892,441
-0.91(-1.53%)
Jun 11, 2015
59.43
59.78
59.16
59.71
3,281,633
+0.60(+1.02%)
Jun 10, 2015
59.00
59.70
58.85
59.10
2,950,766
+0.36(+0.61%)
Jun 09, 2015
59.02
59.08
58.27
58.74
3,395,395
-0.33(-0.57%)
Jun 08, 2015
59.58
59.74
58.88
59.08
3,214,560
-0.82(-1.37%)
Jun 05, 2015
60.01
60.41
59.55
59.90
3,074,416
-0.00(-0.01%)
Jun 04, 2015
59.65
60.88
59.61
59.90
5,297,246
-0.14(-0.23%)
Jun 03, 2015
58.62
60.25
58.33
60.04
5,601,972
+1.87(+3.22%)
Jun 02, 2015
58.58
59.05
58.08
58.17
3,388,432
-0.55(-0.93%)
Jun 01, 2015
59.28
59.37
58.45
58.72
2,577,891
-0.15(-0.25%)
May 29, 2015
59.02
59.32
58.61
58.87
3,406,100
-0.40(-0.68%)
May 28, 2015
59.83
60.13
58.98
59.27
3,379,311
-0.89(-1.48%)
May 27, 2015
58.30
60.31
58.14
60.16
5,402,445
+2.12(+3.65%)
May 26, 2015
58.66
58.94
57.72
58.04
2,548,996
-0.76(-1.29%)
May 22, 2015
58.93
58.80
58.80
58.80
2,580,765
-0.10(-0.16%)
May 21, 2015
58.04
58.99
57.81
58.89
2,442,887
+0.87(+1.50%)
May 20, 2015
57.80
58.39
57.51
58.02
3,167,747
+0.30(+0.52%)
May 19, 2015
57.80
57.97
57.34
57.72
3,125,336
-0.16(-0.27%)
May 18, 2015
57.56
58.01
57.48
57.88
2,062,431
+0.17(+0.29%)
May 15, 2015
57.28
57.78
57.28
57.71
2,588,048
+0.41(+0.72%)
May 14, 2015
57.03
57.33
56.61
57.30
2,244,757
+0.62(+1.10%)
May 13, 2015
56.81
57.11
56.42
56.67
2,954,789
-0.08(-0.14%)
May 12, 2015
57.41
57.52
56.31
56.75
6,148,174
-0.84(-1.45%)
May 11, 2015
58.56
58.56
57.55
57.59
3,997,168
-0.89(-1.52%)
May 08, 2015
59.36
59.52
58.14
58.48
4,481,583
-0.21(-0.36%)
May 07, 2015
59.42
59.84
58.35
58.69
4,975,086
-0.95(-1.59%)
May 06, 2015
61.07
61.32
59.23
59.64
2,665,389
-0.99(-1.63%)
May 05, 2015
61.53
62.24
60.56
60.63
2,707,059
-0.84(-1.36%)
May 04, 2015
61.21
61.81
60.78
61.46
2,179,302
+0.58(+0.95%)
May 01, 2015
61.41
61.72
60.12
60.88
3,929,301
-0.25(-0.40%)
Apr 30, 2015
63.08
64.66
60.40
61.13
7,601,655
-2.46(-3.86%)
Apr 29, 2015
62.67
63.66
62.39
63.58
4,596,588
+0.82(+1.30%)
Apr 28, 2015
62.47
62.86
62.11
62.76
3,884,300
+1.20(+1.94%)
Apr 27, 2015
62.26
62.65
61.49
61.57
2,873,010
-0.70(-1.12%)
Apr 24, 2015
62.31
62.54
61.75
62.26
2,242,494
+0.04(+0.06%)
Apr 23, 2015
61.77
62.83
61.59
62.23
2,914,821
+0.25(+0.40%)
Apr 22, 2015
62.02
62.23
61.37
61.98
1,362,820
+0.03(+0.05%)
Apr 21, 2015
62.09
62.35
61.69
61.95
2,626,637
+0.03(+0.05%)
Apr 20, 2015
61.15
62.05
60.99
61.92
2,133,394
+1.07(+1.75%)
Apr 17, 2015
61.81
62.05
60.53
60.85
4,075,037
-1.56(-2.50%)
Apr 16, 2015
61.73
62.66
61.69
62.41
2,842,788
+0.40(+0.65%)
Apr 15, 2015
61.22
62.35
61.22
62.01
3,298,352
+0.74(+1.21%)
Apr 14, 2015
61.06
61.61
60.62
61.27
2,042,745
+0.06(+0.10%)
Apr 13, 2015
61.37
62.00
60.85
61.21
4,713,884
+0.24(+0.40%)
Apr 10, 2015
61.25
61.31
60.86
60.96
2,305,402
-0.05(-0.08%)
Apr 09, 2015
59.58
61.09
59.53
61.01
2,858,226
+0.96(+1.60%)
Apr 08, 2015
59.53
60.60
59.24
60.05
3,711,029
+0.84(+1.41%)
Apr 07, 2015
59.77
60.48
58.96
59.22
6,107,463
-1.16(-1.92%)
Apr 06, 2015
59.09
60.41
58.98
60.38
2,842,907
+0.89(+1.49%)
Apr 02, 2015
59.30
59.49
59.49
59.49
2,716,194
+0.25(+0.42%)
Apr 01, 2015
59.58
60.30
57.91
59.24
5,176,847
-0.87(-1.45%)
Mar 31, 2015
59.74
60.76
59.48
60.12
3,301,340
+0.14(+0.23%)
Mar 30, 2015
60.00
60.70
59.88
59.97
2,170,765
+0.26(+0.43%)
Mar 27, 2015
59.31
59.83
59.31
59.72
2,297,123
+0.53(+0.89%)
Mar 26, 2015
59.32
59.60
58.80
59.19
3,062,143
-0.42(-0.71%)
Mar 25, 2015
60.73
60.92
59.61
59.61
3,538,165
-1.18(-1.94%)
Mar 24, 2015
61.75
62.02
60.78
60.79
3,553,405
-1.17(-1.89%)
Mar 23, 2015
61.59
62.49
58.91
61.96
3,818,243
+0.56(+0.92%)
Mar 20, 2015
60.85
61.79
60.63
61.40
5,966,310
+0.84(+1.38%)
Mar 19, 2015
60.59
60.98
60.28
60.56
2,864,802
-0.05(-0.09%)
Mar 18, 2015
60.48
60.78
59.73
60.62
4,535,408
+0.06(+0.10%)
Mar 17, 2015
60.56
60.87
60.13
60.56
3,764,090
-0.46(-0.75%)
Mar 16, 2015
60.37
61.19
60.04
61.01
3,903,041
+1.05(+1.75%)
Mar 13, 2015
61.11
61.56
59.64
59.97
4,651,384
-1.39(-2.27%)
Mar 12, 2015
61.00
61.63
60.41
61.36
3,308,412
+0.52(+0.85%)
Mar 11, 2015
61.12
61.42
60.61
60.84
2,633,197
-0.35(-0.58%)
Mar 10, 2015
62.03
62.22
61.16
61.19
4,460,168
-1.25(-2.01%)
Mar 09, 2015
61.53
63.06
61.32
62.44
4,177,076
+0.84(+1.37%)
Mar 06, 2015
61.29
62.19
61.27
61.60
3,085,488
-0.02(-0.03%)
Mar 05, 2015
62.38
62.38
61.29
61.62
2,848,817
-0.46(-0.73%)
Mar 04, 2015
62.62
62.62
61.43
62.07
3,940,765
-0.54(-0.87%)
Mar 03, 2015
61.87
62.98
61.76
62.62
3,833,671
+0.64(+1.03%)
Mar 02, 2015
61.32
62.05
61.21
61.98
3,505,575
+0.71(+1.16%)
Feb 27, 2015
61.50
62.02
60.96
61.27
5,071,849
+0.29(+0.47%)
Feb 26, 2015
61.44
61.79
60.36
60.98
4,323,347
-0.65(-1.05%)
Feb 25, 2015
62.06
62.43
61.17
61.63
4,345,386
-0.51(-0.82%)
Feb 24, 2015
61.64
62.20
61.32
62.14
5,044,027
+0.53(+0.87%)
Feb 23, 2015
60.83
61.64
60.56
61.60
4,860,363
+0.53(+0.88%)
Feb 20, 2015
60.71
61.12
59.91
61.07
2,641,151
+0.35(+0.58%)
Feb 19, 2015
59.71
60.89
59.37
60.71
3,247,886
+1.06(+1.78%)
Feb 18, 2015
60.74
60.92
59.58
59.65
3,085,129
-1.09(-1.80%)
Feb 17, 2015
60.33
60.94
59.86
60.74
2,528,487
+0.32(+0.52%)
Feb 13, 2015
59.52
60.43
60.43
60.43
3,523,602
+1.11(+1.88%)
Feb 12, 2015
59.13
59.60
58.11
59.31
2,932,923
+0.49(+0.83%)
Feb 11, 2015
59.30
59.43
58.41
58.83
4,138,792
-0.86(-1.45%)
Feb 10, 2015
60.30
60.42
58.95
59.69
2,869,423
-0.09(-0.15%)
Feb 09, 2015
58.48
60.06
58.48
59.78
4,186,567
+1.02(+1.74%)
Feb 06, 2015
57.97
59.28
57.79
58.75
6,101,917
+0.72(+1.24%)
Feb 05, 2015
58.04
58.16
57.29
58.04
4,696,494
+0.15(+0.26%)
Feb 04, 2015
58.59
58.85
57.42
57.89
4,914,475
-0.60(-1.03%)
Feb 03, 2015
57.28
58.63
57.15
58.49
6,317,223
+1.44(+2.52%)
Feb 02, 2015
56.48
57.06
55.42
57.05
6,563,322
+0.62(+1.10%)
Jan 30, 2015
58.25
58.30
56.24
56.43
6,802,658
-2.69(-4.55%)
Jan 29, 2015
58.55
59.37
56.89
59.12
6,247,227
+0.87(+1.49%)
Jan 28, 2015
58.94
59.38
57.95
58.25
4,952,996
-0.56(-0.95%)
Jan 27, 2015
58.32
59.15
58.15
58.82
3,102,907
-0.30(-0.50%)
Jan 26, 2015
59.11
59.39
58.67
59.11
2,639,052
-0.28(-0.47%)
Jan 23, 2015
59.83
60.22
59.30
59.39
2,480,747
-0.71(-1.18%)
Jan 22, 2015
59.46
60.21
59.15
60.10
3,209,054
+0.99(+1.67%)
Jan 21, 2015
58.13
59.17
57.98
59.11
3,842,739
+0.98(+1.69%)
Jan 20, 2015
59.46
59.46
56.76
58.13
6,197,871
-1.50(-2.51%)
Jan 16, 2015
58.53
60.00
58.47
59.63
5,895,145
+1.39(+2.39%)
Jan 15, 2015
59.66
59.79
57.58
58.24
9,397,606
-1.16(-1.95%)
Jan 14, 2015
62.44
62.44
58.90
59.39
10,328,914
-4.23(-6.65%)
Jan 13, 2015
64.03
64.97
63.20
63.62
3,617,736
+0.20(+0.32%)
Jan 12, 2015
62.92
63.74
62.36
63.42
3,403,780
+0.64(+1.02%)
Jan 09, 2015
63.48
63.67
62.38
62.78
3,318,081
-0.54(-0.86%)
Jan 08, 2015
62.83
63.61
62.70
63.33
4,236,187
+0.87(+1.39%)
Jan 07, 2015
63.38
63.41
62.08
62.46
4,154,204
-0.48(-0.77%)
Jan 06, 2015
64.35
64.35
62.79
62.94
4,074,158
-1.27(-1.98%)
Jan 05, 2015
65.53
65.77
64.04
64.21
3,587,765
-1.84(-2.79%)
Jan 02, 2015
66.43
66.83
65.50
66.05
2,256,531
+0.13(+0.20%)
Dec 31, 2014
67.30
65.92
65.92
65.92
3,128,285
-1.00(-1.49%)
Dec 30, 2014
67.23
67.48
66.91
66.92
1,762,558
-0.43(-0.64%)
Dec 29, 2014
67.22
67.89
67.05
67.35
2,474,545
-0.03(-0.04%)
Dec 26, 2014
67.44
67.65
67.02
67.37
1,639,145
+0.02(+0.03%)
Dec 24, 2014
67.97
67.36
67.36
67.36
1,313,231
-0.33(-0.49%)
Dec 23, 2014
67.31
68.23
67.09
67.69
2,891,328
+0.78(+1.17%)
Dec 22, 2014
66.54
66.92
66.25
66.91
2,413,720
+0.40(+0.61%)
Dec 19, 2014
66.24
66.76
66.02
66.51
6,659,184
+0.16(+0.24%)
Dec 18, 2014
65.53
66.43
65.14
66.35
3,896,590
+1.90(+2.95%)
Dec 17, 2014
63.43
64.66
63.43
64.45
3,609,575
+1.15(+1.81%)
Dec 16, 2014
63.85
64.71
63.30
63.30
5,019,512
-0.72(-1.12%)
Dec 15, 2014
64.26
64.86
63.48
64.02
5,072,150
+0.11(+0.16%)
Dec 12, 2014
63.20
64.75
63.20
63.91
3,968,192
-0.01(-0.01%)
Dec 11, 2014
64.16
64.53
63.59
63.92
2,700,453
+0.26(+0.41%)
Dec 10, 2014
64.71
64.73
63.50
63.66
3,128,417
-1.40(-2.16%)
Dec 09, 2014
64.78
65.19
64.10
65.06
2,724,328
-0.44(-0.67%)
Dec 08, 2014
66.76
66.96
65.06
65.50
3,500,913
-1.56(-2.33%)
Dec 05, 2014
65.30
68.02
65.12
67.06
7,839,765
+1.89(+2.90%)
Dec 04, 2014
65.30
65.58
64.02
65.17
5,933,549
-0.27(-0.42%)
Dec 03, 2014
64.56
65.50
64.33
65.45
5,264,743
+0.79(+1.23%)
Dec 02, 2014
64.79
65.21
64.62
64.65
3,588,757
-0.02(-0.03%)
Dec 01, 2014
65.72
65.87
64.48
64.67
4,329,338
-1.28(-1.94%)
Nov 28, 2014
65.91
66.08
65.61
65.95
1,453,514
+0.35(+0.53%)
Nov 26, 2014
65.28
65.60
65.60
65.60
3,222,991
+0.24(+0.37%)
Nov 25, 2014
64.97
65.78
64.88
65.36
4,912,116
+0.40(+0.61%)
Nov 24, 2014
64.48
65.03
64.30
64.96
4,198,391
+0.68(+1.06%)
Nov 21, 2014
65.35
65.35
63.91
64.28
4,688,475
-0.08(-0.12%)
Nov 20, 2014
64.02
64.76
63.60
64.36
3,442,786
+0.28(+0.44%)
Nov 19, 2014
64.25
64.25
63.58
64.08
4,893,950
-0.24(-0.37%)
Nov 18, 2014
64.57
64.81
64.09
64.31
3,896,433
-0.31(-0.47%)
Nov 17, 2014
63.64
65.19
63.59
64.62
6,463,799
+0.99(+1.56%)
Nov 14, 2014
62.26
63.80
61.72
63.62
5,685,536
+1.53(+2.47%)
Nov 13, 2014
60.99
63.62
60.88
62.09
7,236,158
+1.70(+2.82%)
Nov 12, 2014
59.98
61.09
59.82
60.39
4,717,401
-0.24(-0.40%)
Nov 11, 2014
61.06
61.41
60.38
60.63
3,473,298
-0.49(-0.80%)
Nov 10, 2014
61.49
61.80
60.94
61.12
4,397,944
-0.47(-0.76%)
Nov 07, 2014
61.88
62.04
60.99
61.59
3,502,590
-0.14(-0.23%)
Nov 06, 2014
61.60
62.04
61.36
61.73
3,599,714
+0.27(+0.44%)
Nov 05, 2014
61.16
61.50
59.95
61.46
4,612,200
+0.74(+1.22%)
Nov 04, 2014
63.19
63.21
60.68
60.72
5,255,956
-2.79(-4.39%)
Nov 03, 2014
63.37
63.56
63.15
63.51
3,394,652
+0.13(+0.21%)
Oct 31, 2014
64.12
64.60
63.38
63.38
3,094,940
-0.03(-0.05%)
Oct 30, 2014
63.39
63.56
62.76
63.42
3,673,101
-0.24(-0.38%)
Oct 29, 2014
63.55
64.14
63.21
63.66
3,205,408
+0.06(+0.10%)
Oct 28, 2014
63.00
63.66
62.75
63.60
2,874,901
+0.91(+1.45%)
Oct 27, 2014
62.37
63.17
62.45
62.69
3,568,655
+0.24(+0.39%)
Oct 24, 2014
62.46
62.65
61.97
62.45
2,112,169
+0.12(+0.20%)
Oct 23, 2014
61.85
62.67
61.55
62.33
2,966,964
+0.91(+1.48%)
Oct 22, 2014
62.76
63.01
61.38
61.42
3,704,796
-1.23(-1.96%)
Oct 21, 2014
60.54
62.97
60.36
62.65
4,336,714
+2.48(+4.12%)
Oct 20, 2014
60.30
60.30
59.79
60.17
3,963,143
-0.27(-0.45%)
Oct 17, 2014
60.96
61.11
59.84
60.44
2,902,110
+0.94(+1.58%)
Oct 16, 2014
57.49
59.80
57.43
59.50
5,369,680
+0.03(+0.04%)
Oct 15, 2014
59.30
60.31
58.23
59.47
5,865,774
-0.68(-1.13%)
Oct 14, 2014
60.07
60.83
59.69
60.15
3,862,104
+0.66(+1.11%)
Oct 13, 2014
61.17
61.48
59.46
59.49
4,514,821
-1.94(-3.15%)
Oct 10, 2014
62.70
63.47
61.39
61.43
4,004,963
-1.41(-2.25%)
Oct 09, 2014
64.83
64.96
62.60
62.84
3,523,686
-2.22(-3.42%)
Oct 08, 2014
64.24
65.20
63.75
65.06
3,001,904
+0.72(+1.12%)
Oct 07, 2014
64.74
65.06
64.34
64.34
2,434,849
-0.67(-1.03%)
Oct 06, 2014
65.76
65.87
64.98
65.01
2,315,085
-0.47(-0.72%)
Oct 03, 2014
65.19
66.19
65.07
65.48
3,248,960
+0.43(+0.66%)
Oct 02, 2014
65.33
65.67
63.86
65.05
3,836,214
-0.54(-0.82%)
Oct 01, 2014
66.86
66.96
65.42
65.60
3,333,747
-1.50(-2.24%)
Sep 30, 2014
67.03
67.65
66.83
67.10
2,564,517
+0.10(+0.16%)
Sep 29, 2014
66.83
67.32
66.73
66.99
1,883,410
-0.31(-0.45%)
Sep 26, 2014
67.03
67.57
66.84
67.30
2,290,178
+0.17(+0.26%)
Sep 25, 2014
68.11
68.37
67.08
67.12
2,263,840
-1.01(-1.48%)
Sep 24, 2014
68.02
68.29
67.03
68.13
4,193,140
+0.54(+0.80%)
Sep 23, 2014
69.13
69.25
67.53
67.59
5,105,225
-1.67(-2.40%)
Sep 22, 2014
70.23
70.50
69.19
69.26
3,076,902
-1.26(-1.79%)
Sep 19, 2014
70.63
70.84
70.26
70.52
6,909,418
+0.36(+0.51%)
Sep 18, 2014
69.67
70.23
69.22
70.16
2,607,495
+0.85(+1.23%)
Sep 17, 2014
69.89
69.91
69.13
69.31
2,536,442
-0.46(-0.66%)
Sep 16, 2014
69.23
70.14
69.05
69.77
2,549,016
+0.63(+0.91%)
Sep 15, 2014
69.12
69.41
68.98
69.14
2,551,240
-0.20(-0.30%)
Sep 12, 2014
69.57
69.70
68.98
69.34
2,973,242
-0.35(-0.50%)
Sep 11, 2014
69.61
69.91
69.29
69.69
2,487,498
+0.00(+0.01%)
Sep 10, 2014
68.71
69.95
68.46
69.69
3,514,726
+0.90(+1.31%)
Sep 09, 2014
70.06
70.27
68.66
68.78
3,540,724
-1.45(-2.07%)
Sep 08, 2014
70.60
70.61
69.93
70.23
2,052,298
-0.43(-0.60%)
Sep 05, 2014
70.25
70.68
70.14
70.66
2,847,084
+0.23(+0.33%)
Sep 04, 2014
70.28
70.81
70.25
70.42
2,120,734
+0.20(+0.28%)
Sep 03, 2014
70.76
71.21
70.22
70.22
2,580,262
-0.52(-0.74%)
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
.