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
Corelogic
(NY:
CLGX
)
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 (%)
Jul 31, 2012
22.37
22.63
22.37
22.49
716,724
-0.08(-0.35%)
Jul 30, 2012
22.63
22.72
22.47
22.56
844,061
-0.02(-0.09%)
Jul 27, 2012
22.31
22.70
22.24
22.58
1,020,526
+0.34(+1.54%)
Jul 26, 2012
22.20
22.58
22.17
22.24
1,498,609
+0.39(+1.79%)
Jul 25, 2012
22.77
22.86
21.74
21.85
3,600,386
-1.02(-4.45%)
Jul 24, 2012
22.13
23.76
20.72
22.87
5,938,755
+2.57(+12.67%)
Jul 23, 2012
20.10
20.44
19.96
20.30
1,539,754
-0.13(-0.62%)
Jul 20, 2012
19.99
20.62
19.89
20.42
2,404,545
+0.41(+2.05%)
Jul 19, 2012
20.11
20.30
19.94
20.01
950,853
-0.10(-0.49%)
Jul 18, 2012
19.96
20.17
19.72
20.11
856,081
+0.12(+0.59%)
Jul 17, 2012
19.97
20.00
19.71
19.99
771,260
+0.17(+0.84%)
Jul 16, 2012
20.06
20.06
19.62
19.83
1,302,756
-0.21(-1.07%)
Jul 13, 2012
19.61
20.07
19.50
20.04
1,764,898
+0.45(+2.30%)
Jul 12, 2012
19.46
19.76
19.28
19.59
1,134,011
-0.06(-0.30%)
Jul 11, 2012
19.32
19.77
19.32
19.65
1,838,153
+0.33(+1.72%)
Jul 10, 2012
19.25
19.44
19.00
19.32
2,161,697
+0.16(+0.82%)
Jul 09, 2012
18.95
19.26
18.80
19.16
947,070
+0.22(+1.14%)
Jul 06, 2012
18.95
19.04
18.71
18.95
481,630
-0.18(-0.92%)
Jul 05, 2012
19.03
19.34
19.01
19.12
710,955
-0.02(-0.10%)
Jul 03, 2012
18.77
19.16
18.67
19.14
566,374
+0.32(+1.71%)
Jul 02, 2012
18.01
18.86
17.94
18.82
2,109,493
+0.92(+5.13%)
Jun 29, 2012
17.98
18.09
17.61
17.90
1,262,965
+0.27(+1.55%)
Jun 28, 2012
18.08
18.26
17.37
17.63
2,245,777
+0.62(+3.62%)
Jun 27, 2012
17.01
17.04
16.92
17.01
629,956
+0.05(+0.29%)
Jun 26, 2012
16.96
17.02
16.77
16.96
480,388
+0.03(+0.17%)
Jun 25, 2012
17.12
17.14
16.92
16.93
630,584
-0.39(-2.26%)
Jun 22, 2012
17.23
17.36
17.11
17.32
1,410,248
+0.17(+0.97%)
Jun 21, 2012
17.18
17.32
17.06
17.16
944,172
+0.03(+0.17%)
Jun 20, 2012
17.00
17.24
16.86
17.13
1,451,045
+0.11(+0.63%)
Jun 19, 2012
16.91
17.10
16.76
17.02
1,531,667
+0.18(+1.04%)
Jun 18, 2012
16.80
17.00
16.72
16.84
1,010,298
+0.04(+0.23%)
Jun 15, 2012
16.65
16.86
16.54
16.81
1,143,902
+0.20(+1.18%)
Jun 14, 2012
16.62
16.71
16.51
16.61
886,824
+0.05(+0.30%)
Jun 13, 2012
16.77
16.86
16.53
16.56
901,703
-0.29(-1.74%)
Jun 12, 2012
16.72
17.02
16.71
16.85
911,928
+0.19(+1.11%)
Jun 11, 2012
17.14
17.15
16.67
16.67
560,410
-0.27(-1.62%)
Jun 08, 2012
16.35
16.94
16.25
16.94
964,442
+0.56(+3.40%)
Jun 07, 2012
16.23
16.62
16.22
16.39
569,329
+0.26(+1.64%)
Jun 06, 2012
16.19
16.29
16.00
16.12
1,276,673
+0.05(+0.30%)
Jun 05, 2012
15.60
16.10
15.60
16.07
546,919
+0.36(+2.30%)
Jun 04, 2012
15.95
16.07
15.59
15.71
690,473
-0.22(-1.41%)
Jun 01, 2012
16.27
16.36
15.84
15.94
841,364
-0.67(-4.06%)
May 31, 2012
16.45
16.65
15.64
16.61
795,268
-0.23(-1.39%)
May 30, 2012
17.20
17.21
16.84
16.84
416,129
-0.57(-3.26%)
May 29, 2012
17.27
17.50
17.21
17.41
1,243,598
+0.30(+1.77%)
May 25, 2012
16.88
17.30
16.82
17.11
971,933
+0.25(+1.51%)
May 24, 2012
16.66
17.10
16.60
16.85
891,087
+0.20(+1.17%)
May 23, 2012
16.50
16.78
16.43
16.66
463,469
+0.05(+0.29%)
May 22, 2012
16.64
16.79
16.46
16.61
802,794
-0.04(-0.23%)
May 21, 2012
16.46
16.79
16.26
16.65
737,791
+0.10(+0.59%)
May 18, 2012
16.76
16.76
16.34
16.55
727,415
-0.20(-1.17%)
May 17, 2012
17.01
17.07
16.75
16.75
980,870
-0.28(-1.66%)
May 16, 2012
16.72
17.18
16.72
17.03
722,122
+0.35(+2.11%)
May 15, 2012
16.85
16.95
16.66
16.68
806,119
-0.19(-1.10%)
May 14, 2012
16.90
17.09
16.66
16.86
677,291
-0.23(-1.37%)
May 11, 2012
17.21
17.36
17.04
17.10
670,978
-0.28(-1.63%)
May 10, 2012
17.24
17.53
17.23
17.38
1,277,302
+0.25(+1.48%)
May 09, 2012
16.49
17.19
16.44
17.13
1,351,574
+0.35(+2.10%)
May 08, 2012
16.67
16.82
16.32
16.78
4,031,122
-0.08(-0.46%)
May 07, 2012
16.51
16.93
16.51
16.85
1,344,670
+0.27(+1.65%)
May 04, 2012
16.43
16.68
16.38
16.58
779,274
-0.01(-0.06%)
May 03, 2012
16.59
16.80
16.52
16.59
1,043,452
-0.06(-0.35%)
May 02, 2012
16.32
16.75
16.29
16.65
1,313,151
+0.19(+1.13%)
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
.