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
FLIR Systems
(NQ:
FLIR
)
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 29, 2016
28.56
28.56
27.88
28.01
802,610
-0.50(-1.76%)
Apr 28, 2016
28.53
28.86
28.32
28.51
1,187,516
-0.07(-0.26%)
Apr 27, 2016
28.66
29.09
27.96
28.58
2,702,926
-0.45(-1.53%)
Apr 26, 2016
31.04
31.48
28.64
29.03
3,549,828
-2.42(-7.69%)
Apr 25, 2016
30.90
31.60
30.49
31.45
1,318,847
+0.57(+1.83%)
Apr 22, 2016
30.46
30.94
30.46
30.88
549,252
+0.49(+1.62%)
Apr 21, 2016
30.63
30.87
30.36
30.39
578,626
-0.20(-0.67%)
Apr 20, 2016
30.52
30.73
30.29
30.60
583,747
+0.03(+0.09%)
Apr 19, 2016
30.45
30.74
30.30
30.57
712,409
+0.13(+0.43%)
Apr 18, 2016
30.30
30.45
30.22
30.44
283,671
+0.14(+0.46%)
Apr 15, 2016
30.44
30.44
30.11
30.30
429,683
-0.13(-0.43%)
Apr 14, 2016
30.57
30.60
30.31
30.43
397,074
-0.09(-0.30%)
Apr 13, 2016
30.35
30.59
30.11
30.52
591,066
+0.41(+1.35%)
Apr 12, 2016
30.14
30.36
29.80
30.11
923,648
+0.08(+0.28%)
Apr 11, 2016
29.82
30.17
29.71
30.03
696,360
+0.31(+1.03%)
Apr 08, 2016
30.01
30.23
29.59
29.73
697,372
-0.06(-0.19%)
Apr 07, 2016
30.23
30.23
29.14
29.78
1,744,682
-0.53(-1.74%)
Apr 06, 2016
29.96
30.32
29.41
30.31
742,634
+0.27(+0.90%)
Apr 05, 2016
30.36
30.37
29.88
30.04
836,839
-0.21(-0.71%)
Apr 04, 2016
30.62
30.91
30.21
30.25
731,218
-0.32(-1.06%)
Apr 01, 2016
30.38
30.63
30.04
30.58
1,117,752
+0.03(+0.09%)
Mar 31, 2016
31.27
31.31
30.32
30.55
1,092,187
-0.77(-2.46%)
Mar 30, 2016
31.02
31.48
30.80
31.32
909,515
+0.60(+1.96%)
Mar 29, 2016
30.64
30.76
30.40
30.72
604,666
-0.15(-0.48%)
Mar 28, 2016
30.83
31.00
30.64
30.87
417,990
+0.17(+0.54%)
Mar 24, 2016
30.78
30.70
30.70
30.70
645,622
-0.24(-0.78%)
Mar 23, 2016
31.29
31.29
30.71
30.94
891,131
-0.32(-1.01%)
Mar 22, 2016
30.74
31.28
30.60
31.25
1,275,886
+0.32(+1.05%)
Mar 21, 2016
30.09
31.00
29.96
30.93
805,957
+0.83(+2.77%)
Mar 18, 2016
30.14
30.39
29.73
30.10
850,844
+0.06(+0.19%)
Mar 17, 2016
29.63
30.10
29.63
30.04
442,498
+0.35(+1.19%)
Mar 16, 2016
29.28
29.81
29.28
29.69
551,766
+0.25(+0.85%)
Mar 15, 2016
29.42
29.50
29.19
29.44
538,819
-0.19(-0.63%)
Mar 14, 2016
29.64
29.78
29.52
29.62
813,568
-0.11(-0.37%)
Mar 11, 2016
29.29
29.78
29.29
29.73
561,453
+0.64(+2.20%)
Mar 10, 2016
29.69
29.91
28.73
29.09
698,904
-0.57(-1.94%)
Mar 09, 2016
29.47
29.80
29.47
29.67
571,145
+0.40(+1.36%)
Mar 08, 2016
29.83
29.88
29.18
29.27
835,301
-0.80(-2.65%)
Mar 07, 2016
29.92
30.19
29.58
30.07
705,912
+0.06(+0.22%)
Mar 04, 2016
29.86
30.23
29.80
30.00
686,123
+0.06(+0.19%)
Mar 03, 2016
29.45
30.02
29.34
29.95
801,617
+0.46(+1.57%)
Mar 02, 2016
29.51
29.76
29.29
29.48
679,436
-0.11(-0.38%)
Mar 01, 2016
28.87
29.82
28.71
29.60
1,242,648
+0.89(+3.10%)
Feb 29, 2016
28.79
29.05
28.51
28.71
946,539
-0.08(-0.29%)
Feb 26, 2016
28.94
29.11
28.58
28.79
625,093
+0.03(+0.10%)
Feb 25, 2016
28.96
29.17
28.23
28.76
889,117
-0.20(-0.70%)
Feb 24, 2016
28.71
29.01
28.37
28.96
707,702
+0.08(+0.29%)
Feb 23, 2016
28.70
29.22
28.50
28.88
1,047,268
-0.03(-0.10%)
Feb 22, 2016
29.39
29.50
28.54
28.91
1,120,832
+0.32(+1.14%)
Feb 19, 2016
28.12
28.84
27.01
28.58
1,627,610
+0.33(+1.18%)
Feb 18, 2016
28.74
29.12
28.22
28.25
960,251
-0.38(-1.33%)
Feb 17, 2016
28.12
28.70
27.84
28.63
1,219,703
+0.69(+2.46%)
Feb 16, 2016
27.36
28.09
27.08
27.94
1,255,447
+0.89(+3.28%)
Feb 12, 2016
26.40
27.06
27.06
27.06
2,375,550
+0.63(+2.38%)
Feb 11, 2016
25.68
26.96
24.57
26.43
2,177,849
+0.08(+0.32%)
Feb 10, 2016
26.73
26.94
26.32
26.35
2,097,883
-0.21(-0.80%)
Feb 09, 2016
25.33
26.64
25.23
26.56
2,114,582
+1.07(+4.20%)
Feb 08, 2016
24.79
25.67
24.45
25.49
1,610,070
-0.70(-2.68%)
Feb 05, 2016
26.40
26.50
25.99
26.19
760,269
-0.30(-1.12%)
Feb 04, 2016
26.36
26.77
26.31
26.49
966,141
+0.18(+0.67%)
Feb 03, 2016
26.65
26.78
26.13
26.31
1,359,460
-0.08(-0.31%)
Feb 02, 2016
26.94
27.04
26.37
26.39
725,097
-0.71(-2.62%)
Feb 01, 2016
26.87
27.23
26.54
27.10
1,648,995
+0.10(+0.38%)
Jan 29, 2016
26.41
27.04
25.84
27.00
3,224,247
+0.69(+2.63%)
Jan 28, 2016
26.88
26.98
26.09
26.31
1,585,380
-0.37(-1.38%)
Jan 27, 2016
27.07
27.20
26.56
26.68
2,115,782
-0.57(-2.10%)
Jan 26, 2016
27.94
28.30
27.04
27.25
2,126,927
-0.61(-2.19%)
Jan 25, 2016
28.05
28.36
27.80
27.86
1,431,231
-0.23(-0.82%)
Jan 22, 2016
27.96
28.35
27.80
28.09
1,219,631
+0.55(+2.01%)
Jan 21, 2016
27.94
28.39
27.54
27.54
2,143,079
-0.33(-1.19%)
Jan 20, 2016
27.64
28.08
27.04
27.87
2,459,565
-0.04(-0.13%)
Jan 19, 2016
29.34
29.55
27.59
27.91
2,591,907
-0.96(-3.33%)
Jan 15, 2016
28.82
28.87
28.87
28.87
2,675,065
-0.44(-1.50%)
Jan 14, 2016
28.93
29.42
28.76
29.31
2,610,205
+0.42(+1.45%)
Jan 13, 2016
28.73
29.24
28.72
28.89
3,421,615
+0.17(+0.58%)
Jan 12, 2016
28.93
29.07
28.46
28.72
2,104,602
-0.06(-0.19%)
Jan 11, 2016
28.03
28.87
27.96
28.78
3,029,782
+0.81(+2.91%)
Jan 08, 2016
27.92
28.30
27.68
27.96
2,362,874
+0.24(+0.87%)
Jan 07, 2016
27.60
27.92
27.52
27.72
1,582,412
-0.40(-1.41%)
Jan 06, 2016
27.51
28.18
27.34
28.12
1,891,822
+0.13(+0.46%)
Jan 05, 2016
27.87
29.02
27.67
27.99
2,736,910
+1.44(+5.43%)
Jan 04, 2016
26.18
26.62
25.91
26.55
1,450,520
+0.63(+2.42%)
Dec 31, 2015
26.09
25.92
25.92
25.92
514,027
-0.24(-0.94%)
Dec 30, 2015
26.40
26.54
26.13
26.17
376,720
-0.31(-1.17%)
Dec 29, 2015
26.41
26.64
26.18
26.48
464,250
+0.20(+0.77%)
Dec 28, 2015
26.41
26.41
26.05
26.27
496,607
-0.20(-0.77%)
Dec 24, 2015
26.66
26.48
26.48
26.48
253,494
-0.29(-1.07%)
Dec 23, 2015
26.54
26.83
26.54
26.76
596,357
+0.32(+1.22%)
Dec 22, 2015
26.09
26.45
25.95
26.44
683,700
+0.40(+1.52%)
Dec 21, 2015
26.01
26.46
25.61
26.04
1,198,401
+0.20(+0.79%)
Dec 18, 2015
26.31
26.48
25.77
25.84
1,955,469
-0.43(-1.65%)
Dec 17, 2015
26.97
27.00
26.27
26.27
901,946
-0.73(-2.70%)
Dec 16, 2015
26.94
27.05
26.53
27.00
699,779
+0.20(+0.76%)
Dec 15, 2015
26.53
26.96
26.44
26.80
1,141,365
+0.45(+1.72%)
Dec 14, 2015
26.99
27.01
26.22
26.35
1,241,234
-0.59(-2.19%)
Dec 11, 2015
26.84
27.19
26.83
26.94
1,205,374
-0.17(-0.61%)
Dec 10, 2015
27.26
27.29
26.82
27.10
1,358,925
-0.13(-0.47%)
Dec 09, 2015
27.19
27.60
26.98
27.23
986,692
-0.19(-0.71%)
Dec 08, 2015
26.97
27.64
26.79
27.43
1,169,196
-0.16(-0.57%)
Dec 07, 2015
27.97
28.11
27.50
27.58
769,754
-0.52(-1.84%)
Dec 04, 2015
27.68
28.17
27.62
28.10
903,968
+0.46(+1.67%)
Dec 03, 2015
28.06
28.26
26.68
27.64
1,155,158
-0.43(-1.55%)
Dec 02, 2015
28.12
28.39
27.71
28.07
1,138,212
-0.15(-0.52%)
Dec 01, 2015
28.30
28.57
28.07
28.22
1,117,344
+0.00(+0.00%)
Nov 30, 2015
27.97
28.31
27.74
28.22
1,063,800
+0.27(+0.96%)
Nov 27, 2015
27.92
28.14
27.77
27.95
304,428
+0.06(+0.20%)
Nov 25, 2015
27.82
27.90
27.90
27.90
640,504
+0.04(+0.13%)
Nov 24, 2015
27.57
27.91
27.46
27.86
1,257,540
+0.24(+0.87%)
Nov 23, 2015
27.56
27.70
27.31
27.62
863,103
+0.02(+0.07%)
Nov 20, 2015
27.64
27.84
27.48
27.60
972,539
+0.04(+0.13%)
Nov 19, 2015
27.39
27.65
27.19
27.57
1,538,377
+0.19(+0.71%)
Nov 18, 2015
26.95
27.46
26.74
27.37
2,091,252
+0.60(+2.24%)
Nov 17, 2015
26.54
27.19
26.14
26.77
2,637,293
+0.35(+1.32%)
Nov 16, 2015
24.04
26.54
24.04
26.42
4,438,690
+2.47(+10.33%)
Nov 13, 2015
24.10
24.26
23.80
23.95
1,533,760
-0.17(-0.72%)
Nov 12, 2015
24.44
24.53
24.08
24.12
1,201,491
-0.52(-2.09%)
Nov 11, 2015
24.74
24.76
24.54
24.64
748,505
+0.06(+0.22%)
Nov 10, 2015
24.56
24.60
24.16
24.58
765,242
+0.01(+0.04%)
Nov 09, 2015
25.32
25.32
24.40
24.57
1,225,478
-0.80(-3.15%)
Nov 06, 2015
25.06
25.37
24.93
25.37
1,225,541
+0.22(+0.88%)
Nov 05, 2015
25.14
25.23
24.94
25.15
583,785
+0.02(+0.07%)
Nov 04, 2015
25.23
25.26
24.98
25.13
1,052,485
-0.07(-0.29%)
Nov 03, 2015
25.29
25.47
25.01
25.21
919,439
-0.11(-0.44%)
Nov 02, 2015
24.54
25.40
24.47
25.32
3,025,483
+0.78(+3.19%)
Oct 30, 2015
24.41
24.72
24.36
24.54
2,315,841
+0.18(+0.76%)
Oct 29, 2015
23.80
24.49
23.75
24.35
3,211,352
+0.42(+1.77%)
Oct 28, 2015
23.46
24.69
23.11
23.93
4,068,976
-0.91(-3.67%)
Oct 27, 2015
25.09
25.24
24.78
24.84
1,817,367
-0.42(-1.68%)
Oct 26, 2015
25.52
25.52
25.20
25.26
2,243,300
-0.19(-0.76%)
Oct 23, 2015
25.69
25.69
25.40
25.46
1,095,639
-0.03(-0.11%)
Oct 22, 2015
25.43
25.59
25.36
25.48
1,094,224
+0.23(+0.91%)
Oct 21, 2015
25.55
25.55
25.17
25.25
790,240
-0.23(-0.90%)
Oct 20, 2015
25.35
25.58
25.35
25.48
1,078,122
+0.05(+0.18%)
Oct 19, 2015
25.52
25.59
25.35
25.44
494,045
-0.16(-0.61%)
Oct 16, 2015
26.00
26.00
25.35
25.59
1,093,449
-0.41(-1.59%)
Oct 15, 2015
25.85
26.08
25.58
26.01
845,814
+0.21(+0.82%)
Oct 14, 2015
25.97
26.15
25.74
25.80
905,491
-0.17(-0.67%)
Oct 13, 2015
26.22
26.37
25.90
25.97
503,838
-0.29(-1.09%)
Oct 12, 2015
26.40
26.40
26.14
26.26
738,814
-0.12(-0.45%)
Oct 09, 2015
26.51
26.62
26.28
26.38
537,698
-0.09(-0.35%)
Oct 08, 2015
26.19
26.68
26.14
26.47
675,968
+0.18(+0.70%)
Oct 07, 2015
26.27
26.61
26.12
26.28
1,000,816
+0.14(+0.53%)
Oct 06, 2015
26.36
26.39
25.72
26.15
694,713
-0.18(-0.70%)
Oct 05, 2015
26.11
26.51
26.05
26.33
1,060,926
+0.39(+1.49%)
Oct 02, 2015
24.99
25.94
24.99
25.94
649,464
+0.59(+2.32%)
Oct 01, 2015
25.77
25.89
25.28
25.36
821,638
-0.40(-1.54%)
Sep 30, 2015
25.41
25.81
25.41
25.75
1,084,871
+0.50(+1.97%)
Sep 29, 2015
25.05
25.58
24.93
25.25
1,051,758
+0.32(+1.29%)
Sep 28, 2015
25.19
25.27
24.93
24.93
599,970
-0.44(-1.74%)
Sep 25, 2015
25.42
25.55
25.21
25.37
612,903
+0.11(+0.44%)
Sep 24, 2015
25.26
25.38
24.81
25.26
1,376,838
-0.27(-1.06%)
Sep 23, 2015
25.70
25.84
25.32
25.53
2,011,358
-0.05(-0.20%)
Sep 22, 2015
25.60
25.75
25.53
25.59
992,378
-0.46(-1.77%)
Sep 21, 2015
26.22
26.42
25.93
26.05
822,887
-0.05(-0.18%)
Sep 18, 2015
26.10
26.25
25.98
26.09
1,595,366
-0.28(-1.05%)
Sep 17, 2015
26.48
26.64
26.25
26.37
1,442,773
-0.09(-0.35%)
Sep 16, 2015
26.21
26.52
26.21
26.46
982,433
+0.17(+0.67%)
Sep 15, 2015
26.10
26.30
25.98
26.28
716,746
+0.34(+1.29%)
Sep 14, 2015
26.18
26.18
25.89
25.95
473,896
-0.19(-0.72%)
Sep 11, 2015
26.19
26.38
26.05
26.14
748,620
-0.16(-0.59%)
Sep 10, 2015
26.33
26.50
26.03
26.29
749,509
-0.07(-0.28%)
Sep 09, 2015
26.87
26.89
26.30
26.37
816,483
-0.29(-1.07%)
Sep 08, 2015
26.10
26.67
25.94
26.65
1,000,031
+0.98(+3.84%)
Sep 04, 2015
25.75
25.67
25.67
25.67
1,191,956
-0.44(-1.69%)
Sep 03, 2015
26.05
26.47
26.03
26.11
1,225,235
+0.08(+0.32%)
Sep 02, 2015
26.04
26.11
25.82
26.03
1,618,213
+0.25(+0.96%)
Sep 01, 2015
25.83
26.01
25.71
25.78
1,645,911
-0.56(-2.13%)
Aug 31, 2015
26.06
26.49
25.96
26.34
1,121,635
+0.06(+0.21%)
Aug 28, 2015
26.21
26.40
26.05
26.28
1,329,971
-0.05(-0.17%)
Aug 27, 2015
25.60
26.62
25.59
26.33
2,192,553
+0.91(+3.58%)
Aug 26, 2015
25.54
25.65
24.93
25.42
1,659,838
+0.52(+2.11%)
Aug 25, 2015
25.82
26.22
24.87
24.90
1,406,605
-0.40(-1.60%)
Aug 24, 2015
25.26
25.74
24.24
25.30
2,024,493
-1.15(-4.35%)
Aug 21, 2015
26.96
27.31
26.44
26.45
1,035,900
-0.78(-2.87%)
Aug 20, 2015
27.51
27.57
27.23
27.23
855,708
-0.40(-1.43%)
Aug 19, 2015
27.69
27.87
27.61
27.63
732,309
-0.21(-0.76%)
Aug 18, 2015
28.10
28.14
27.83
27.84
538,084
-0.18(-0.65%)
Aug 17, 2015
27.95
28.11
27.71
28.02
460,024
+0.03(+0.10%)
Aug 14, 2015
27.79
28.06
27.77
28.00
551,713
+0.09(+0.33%)
Aug 13, 2015
28.03
28.32
27.87
27.90
631,797
-0.23(-0.81%)
Aug 12, 2015
28.55
28.61
27.86
28.13
985,868
-0.57(-1.98%)
Aug 11, 2015
29.17
29.20
28.50
28.70
749,345
-0.62(-2.13%)
Aug 10, 2015
28.76
29.43
28.68
29.32
962,203
+0.84(+2.96%)
Aug 07, 2015
28.22
28.51
28.22
28.48
1,196,592
+0.29(+1.04%)
Aug 06, 2015
28.31
28.43
28.12
28.19
886,649
+0.00(+0.00%)
Aug 05, 2015
27.95
28.40
27.95
28.19
508,261
+0.28(+1.02%)
Aug 04, 2015
28.15
28.20
27.86
27.90
379,299
-0.26(-0.91%)
Aug 03, 2015
28.27
28.41
27.82
28.16
675,792
-0.06(-0.23%)
Jul 31, 2015
28.29
28.48
28.21
28.22
536,285
-0.04(-0.13%)
Jul 30, 2015
27.92
28.28
27.88
28.26
450,341
+0.20(+0.72%)
Jul 29, 2015
27.66
28.09
27.61
28.06
572,779
+0.28(+0.99%)
Jul 28, 2015
27.75
28.07
27.33
27.78
1,249,646
+0.05(+0.20%)
Jul 27, 2015
28.05
28.05
27.65
27.73
1,118,818
-0.48(-1.69%)
Jul 24, 2015
27.14
28.31
27.07
28.21
1,160,272
+0.82(+3.01%)
Jul 23, 2015
27.38
27.68
27.36
27.38
868,396
+0.00(+0.00%)
Jul 22, 2015
27.15
27.43
27.15
27.38
601,565
+0.13(+0.47%)
Jul 21, 2015
27.69
27.69
27.19
27.25
864,871
-0.39(-1.43%)
Jul 20, 2015
27.78
27.78
27.53
27.65
470,295
-0.04(-0.13%)
Jul 17, 2015
28.03
28.11
27.53
27.68
399,733
-0.40(-1.44%)
Jul 16, 2015
28.23
28.32
27.86
28.09
699,085
-0.07(-0.26%)
Jul 15, 2015
28.43
28.46
28.07
28.16
421,238
-0.28(-0.98%)
Jul 14, 2015
28.47
28.51
28.37
28.44
500,967
-0.06(-0.21%)
Jul 13, 2015
28.21
28.52
28.07
28.50
640,136
+0.48(+1.70%)
Jul 10, 2015
27.85
28.05
27.65
28.02
386,587
+0.45(+1.63%)
Jul 09, 2015
28.04
28.21
27.55
27.57
603,422
-0.28(-0.99%)
Jul 08, 2015
28.31
28.45
27.83
27.85
959,247
-0.60(-2.13%)
Jul 07, 2015
28.31
28.47
27.91
28.45
817,508
+0.14(+0.49%)
Jul 06, 2015
28.02
28.34
27.96
28.32
692,391
+0.04(+0.13%)
Jul 02, 2015
28.48
28.28
28.28
28.28
855,053
-0.20(-0.71%)
Jul 01, 2015
28.43
28.54
28.21
28.48
557,921
+0.23(+0.81%)
Jun 30, 2015
28.80
29.01
28.18
28.25
994,277
-0.36(-1.25%)
Jun 29, 2015
28.85
29.05
28.38
28.61
1,519,156
-0.31(-1.08%)
Jun 26, 2015
28.69
28.97
28.57
28.92
1,227,547
+0.27(+0.96%)
Jun 25, 2015
28.34
28.68
28.18
28.65
795,535
+0.35(+1.23%)
Jun 24, 2015
28.46
28.48
28.19
28.30
384,199
-0.17(-0.61%)
Jun 23, 2015
28.68
28.69
28.41
28.47
392,096
-0.17(-0.61%)
Jun 22, 2015
27.63
28.90
27.63
28.65
380,206
-0.14(-0.48%)
Jun 19, 2015
28.76
28.94
28.66
28.78
839,418
-0.05(-0.16%)
Jun 18, 2015
28.54
28.98
28.37
28.83
516,661
+0.36(+1.26%)
Jun 17, 2015
28.48
28.64
28.28
28.47
257,194
+0.11(+0.39%)
Jun 16, 2015
28.32
28.44
28.28
28.36
353,471
-0.02(-0.06%)
Jun 15, 2015
28.34
28.47
27.98
28.38
376,522
-0.17(-0.61%)
Jun 12, 2015
28.68
28.68
28.34
28.55
749,101
-0.16(-0.54%)
Jun 11, 2015
28.83
28.83
28.60
28.71
497,100
-0.03(-0.10%)
Jun 10, 2015
28.42
28.82
28.25
28.74
439,169
+0.44(+1.55%)
Jun 09, 2015
28.14
28.33
28.03
28.30
724,847
+0.17(+0.62%)
Jun 08, 2015
28.18
28.27
28.00
28.12
528,924
-0.04(-0.13%)
Jun 05, 2015
28.04
28.23
27.89
28.16
569,773
+0.13(+0.46%)
Jun 04, 2015
28.32
28.39
27.92
28.03
455,616
-0.40(-1.42%)
Jun 03, 2015
28.00
28.53
27.99
28.43
473,219
+0.49(+1.74%)
Jun 02, 2015
27.96
28.14
27.80
27.95
362,117
-0.03(-0.11%)
Jun 01, 2015
28.11
28.47
27.96
27.98
873,445
-0.02(-0.08%)
May 29, 2015
28.37
28.37
27.89
28.00
1,058,044
-0.38(-1.36%)
May 28, 2015
28.38
28.55
28.17
28.39
767,050
-0.09(-0.32%)
May 27, 2015
28.44
28.66
28.24
28.48
606,572
+0.06(+0.23%)
May 26, 2015
28.91
28.98
28.33
28.42
925,260
-0.55(-1.90%)
May 22, 2015
28.89
28.97
28.97
28.97
763,307
-0.04(-0.13%)
May 21, 2015
29.10
29.22
28.92
29.00
778,347
-0.15(-0.50%)
May 20, 2015
29.06
29.24
28.96
29.15
656,438
+0.05(+0.16%)
May 19, 2015
29.16
29.17
29.00
29.10
484,817
-0.06(-0.22%)
May 18, 2015
28.93
29.23
28.88
29.17
388,010
+0.19(+0.66%)
May 15, 2015
29.20
29.20
28.84
28.98
453,637
-0.18(-0.63%)
May 14, 2015
29.16
29.23
28.92
29.16
452,150
+0.11(+0.38%)
May 13, 2015
28.89
29.28
28.74
29.05
754,105
+0.17(+0.60%)
May 12, 2015
28.61
28.99
28.61
28.88
922,965
+0.07(+0.25%)
May 11, 2015
28.78
28.89
28.62
28.80
803,342
-0.02(-0.06%)
May 08, 2015
28.69
28.89
28.51
28.82
720,937
+0.25(+0.86%)
May 07, 2015
28.39
28.65
28.29
28.57
943,499
+0.26(+0.90%)
May 06, 2015
28.64
28.64
28.20
28.32
991,507
-0.24(-0.83%)
May 05, 2015
28.68
28.86
28.41
28.56
2,690,971
-0.24(-0.82%)
May 04, 2015
28.44
28.82
28.44
28.79
892,401
+0.24(+0.83%)
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
.