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
Copa Holdings S.A.
(NY:
CPA
)
109.36
-0.19 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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 28, 2017
100.39
101.69
100.39
101.19
463,533
+0.84(+0.84%)
Apr 27, 2017
100.19
101.47
98.26
100.34
328,343
+0.28(+0.28%)
Apr 26, 2017
99.22
100.62
97.64
100.07
293,911
+1.41(+1.43%)
Apr 25, 2017
99.64
100.55
98.35
98.66
275,530
-1.05(-1.05%)
Apr 24, 2017
99.99
100.82
99.30
99.71
221,188
+0.36(+0.36%)
Apr 21, 2017
100.10
100.36
99.15
99.35
181,247
-0.79(-0.79%)
Apr 20, 2017
100.20
100.34
99.27
100.14
157,537
+0.69(+0.69%)
Apr 19, 2017
99.59
99.98
98.68
99.46
253,991
+0.31(+0.32%)
Apr 18, 2017
100.22
100.88
99.13
99.15
286,900
-1.85(-1.83%)
Apr 17, 2017
99.59
101.29
99.52
101.00
175,340
+1.42(+1.42%)
Apr 13, 2017
99.66
101.10
99.48
99.58
196,046
-0.36(-0.36%)
Apr 12, 2017
100.22
101.10
99.71
99.94
222,479
-0.10(-0.10%)
Apr 11, 2017
99.42
100.09
97.36
100.04
207,051
+1.32(+1.34%)
Apr 10, 2017
99.95
99.95
98.58
98.72
275,647
-1.17(-1.17%)
Apr 07, 2017
99.78
101.69
99.59
99.89
511,073
-0.13(-0.13%)
Apr 06, 2017
98.15
100.14
97.36
100.02
388,975
+2.12(+2.17%)
Apr 05, 2017
97.15
98.33
96.97
97.90
333,462
+1.25(+1.29%)
Apr 04, 2017
97.99
97.99
96.31
96.65
392,319
-1.32(-1.35%)
Apr 03, 2017
97.56
98.40
96.90
97.97
342,945
+0.41(+0.42%)
Mar 31, 2017
96.60
98.04
95.87
97.56
407,725
+0.90(+0.93%)
Mar 30, 2017
96.12
97.25
96.04
96.67
214,598
+0.28(+0.29%)
Mar 29, 2017
95.18
96.44
95.07
96.39
321,488
+1.22(+1.28%)
Mar 28, 2017
93.71
95.74
93.71
95.17
342,311
+0.66(+0.70%)
Mar 27, 2017
94.17
95.07
93.66
94.51
219,545
-0.35(-0.37%)
Mar 24, 2017
95.10
95.61
94.35
94.86
307,289
+0.10(+0.10%)
Mar 23, 2017
94.69
95.66
94.44
94.77
267,455
-0.27(-0.28%)
Mar 22, 2017
93.44
95.33
92.22
95.03
242,025
+1.33(+1.42%)
Mar 21, 2017
96.56
96.83
93.54
93.70
306,220
-2.49(-2.59%)
Mar 20, 2017
96.25
97.35
94.75
96.20
404,862
-0.04(-0.05%)
Mar 17, 2017
95.61
96.80
95.53
96.24
382,390
+0.72(+0.76%)
Mar 16, 2017
94.65
95.61
94.04
95.52
282,929
+1.69(+1.80%)
Mar 15, 2017
91.09
94.05
91.09
93.83
391,905
+2.39(+2.61%)
Mar 14, 2017
92.56
93.71
91.28
91.44
235,445
-1.62(-1.74%)
Mar 13, 2017
92.07
93.33
91.78
93.06
236,106
+1.33(+1.45%)
Mar 10, 2017
92.41
93.02
90.91
91.73
308,627
+0.09(+0.09%)
Mar 09, 2017
91.58
94.41
91.17
91.64
491,317
+0.36(+0.39%)
Mar 08, 2017
91.92
92.44
91.07
91.29
257,395
-0.10(-0.11%)
Mar 07, 2017
92.97
93.64
90.98
91.39
647,608
-1.92(-2.06%)
Mar 06, 2017
92.85
94.22
91.74
93.31
666,733
+0.44(+0.48%)
Mar 03, 2017
91.78
93.09
91.49
92.87
250,553
+1.15(+1.25%)
Mar 02, 2017
93.03
93.56
91.31
91.72
369,709
-1.34(-1.44%)
Mar 01, 2017
93.13
94.07
93.05
93.06
393,143
+0.50(+0.54%)
Feb 28, 2017
92.57
94.10
92.37
92.56
434,068
+0.34(+0.37%)
Feb 27, 2017
91.37
93.26
91.29
92.22
288,113
+0.60(+0.65%)
Feb 24, 2017
91.70
93.50
91.24
91.62
496,204
-1.19(-1.28%)
Feb 23, 2017
92.73
93.64
91.43
92.81
480,144
+0.08(+0.08%)
Feb 22, 2017
90.51
92.91
90.31
92.73
508,168
+1.57(+1.72%)
Feb 21, 2017
89.11
92.13
88.74
91.17
612,527
+1.71(+1.91%)
Feb 17, 2017
89.45
89.45
89.45
0
-1.31(-1.45%)
Feb 16, 2017
86.46
91.96
86.44
90.77
1,248,909
+5.29(+6.18%)
Feb 15, 2017
86.58
87.12
84.56
85.48
641,754
-0.49(-0.57%)
Feb 14, 2017
88.94
89.42
85.29
85.98
733,099
-3.49(-3.91%)
Feb 13, 2017
85.08
89.89
85.08
89.47
1,083,880
+4.65(+5.48%)
Feb 10, 2017
84.09
85.64
83.96
84.83
738,706
+1.62(+1.94%)
Feb 09, 2017
81.53
83.93
81.51
83.21
666,830
+1.68(+2.06%)
Feb 08, 2017
81.94
82.56
80.43
81.53
686,390
-0.56(-0.68%)
Feb 07, 2017
82.43
83.30
81.59
82.09
364,572
-0.25(-0.30%)
Feb 06, 2017
83.61
83.72
81.99
82.34
335,760
-0.85(-1.02%)
Feb 03, 2017
83.65
84.08
82.56
83.19
299,025
-0.31(-0.37%)
Feb 02, 2017
82.89
83.67
82.57
83.50
340,235
+0.46(+0.55%)
Feb 01, 2017
84.78
85.55
82.77
83.04
323,232
-1.29(-1.53%)
Jan 31, 2017
83.68
84.58
82.66
84.33
380,958
+0.60(+0.71%)
Jan 30, 2017
84.35
84.76
83.09
83.74
189,639
-1.28(-1.51%)
Jan 27, 2017
85.64
85.64
83.89
85.02
180,224
-0.48(-0.57%)
Jan 26, 2017
85.19
86.70
85.19
85.50
240,936
-0.04(-0.05%)
Jan 25, 2017
84.29
85.85
84.06
85.54
146,345
+0.99(+1.17%)
Jan 24, 2017
84.70
85.92
83.96
84.56
295,006
-0.29(-0.34%)
Jan 23, 2017
85.16
85.31
83.80
84.84
202,511
+0.16(+0.19%)
Jan 20, 2017
83.10
85.06
83.10
84.68
360,016
+1.07(+1.28%)
Jan 19, 2017
82.78
83.81
82.77
83.61
263,941
+0.57(+0.69%)
Jan 18, 2017
83.00
83.26
82.53
83.03
307,901
+0.10(+0.13%)
Jan 17, 2017
81.66
83.31
81.55
82.93
422,018
+1.24(+1.51%)
Jan 13, 2017
81.69
81.69
81.69
0
-0.09(-0.11%)
Jan 12, 2017
80.20
82.21
80.08
81.78
791,467
+1.71(+2.14%)
Jan 11, 2017
80.71
80.96
79.63
80.07
401,731
-0.43(-0.54%)
Jan 10, 2017
79.17
80.64
78.77
80.50
408,080
+1.76(+2.23%)
Jan 09, 2017
80.58
80.69
78.59
78.74
300,133
-1.57(-1.96%)
Jan 06, 2017
80.40
81.13
79.82
80.32
317,368
-0.26(-0.32%)
Jan 05, 2017
79.24
81.14
79.21
80.58
415,131
+1.38(+1.75%)
Jan 04, 2017
80.13
80.17
78.62
79.19
299,990
-0.51(-0.64%)
Jan 03, 2017
78.60
79.81
78.60
79.70
478,636
+1.13(+1.44%)
Dec 30, 2016
78.57
78.57
78.57
0
-0.80(-1.00%)
Dec 29, 2016
79.64
79.99
78.53
79.37
191,160
+0.08(+0.10%)
Dec 28, 2016
80.47
80.99
78.86
79.29
127,446
-1.06(-1.31%)
Dec 27, 2016
79.99
81.29
79.80
80.34
152,606
+0.37(+0.47%)
Dec 23, 2016
79.97
79.97
79.97
0
+0.75(+0.95%)
Dec 22, 2016
80.20
80.41
78.55
79.22
221,575
-1.15(-1.43%)
Dec 21, 2016
80.75
81.03
80.03
80.37
163,300
-0.51(-0.63%)
Dec 20, 2016
80.04
81.05
79.77
80.88
260,973
+1.24(+1.55%)
Dec 19, 2016
78.76
79.71
77.98
79.64
321,598
+1.11(+1.41%)
Dec 16, 2016
82.01
82.35
78.39
78.54
579,535
-3.29(-4.02%)
Dec 15, 2016
79.48
82.39
79.48
81.82
336,086
+1.81(+2.26%)
Dec 14, 2016
81.75
82.49
79.94
80.02
671,275
-2.02(-2.46%)
Dec 13, 2016
80.19
82.33
80.19
82.03
491,506
+2.26(+2.83%)
Dec 12, 2016
80.31
80.57
79.38
79.77
335,114
-0.48(-0.60%)
Dec 09, 2016
79.94
80.87
79.54
80.26
300,894
+0.29(+0.37%)
Dec 08, 2016
79.14
80.03
78.63
79.96
402,457
+0.81(+1.03%)
Dec 07, 2016
79.45
80.31
79.01
79.15
554,328
-0.29(-0.36%)
Dec 06, 2016
79.10
79.67
78.08
79.44
696,947
+0.22(+0.28%)
Dec 05, 2016
78.99
79.91
78.40
79.21
485,727
+0.77(+0.98%)
Dec 02, 2016
76.56
79.31
76.56
78.44
436,359
+2.24(+2.94%)
Dec 01, 2016
77.09
78.53
75.96
76.20
391,110
-0.67(-0.88%)
Nov 30, 2016
76.96
77.78
76.18
76.88
522,639
+0.04(+0.06%)
Nov 29, 2016
76.37
78.20
76.35
76.83
661,755
+0.95(+1.25%)
Nov 28, 2016
79.19
79.19
75.85
75.88
839,205
-2.91(-3.69%)
Nov 25, 2016
79.03
79.13
78.03
78.79
179,188
+0.05(+0.07%)
Nov 23, 2016
78.74
78.74
78.74
0
-1.64(-2.04%)
Nov 22, 2016
80.82
81.41
78.97
80.38
286,226
+0.45(+0.56%)
Nov 21, 2016
80.17
81.02
79.89
79.93
475,728
+0.21(+0.26%)
Nov 18, 2016
78.86
79.84
78.08
79.72
317,504
+1.02(+1.29%)
Nov 17, 2016
78.74
79.55
77.34
78.71
353,367
+0.43(+0.55%)
Nov 16, 2016
77.91
78.92
76.37
78.28
788,393
+1.73(+2.26%)
Nov 15, 2016
76.00
77.92
75.70
76.55
603,283
+0.85(+1.12%)
Nov 14, 2016
73.24
75.92
73.20
75.70
776,508
+2.38(+3.25%)
Nov 11, 2016
77.67
78.62
71.69
73.32
1,136,514
-5.09(-6.49%)
Nov 10, 2016
81.08
83.44
77.94
78.41
1,558,826
-1.74(-2.17%)
Nov 09, 2016
79.14
82.39
78.28
80.15
1,337,620
+1.38(+1.76%)
Nov 08, 2016
77.83
79.08
76.28
78.76
793,563
+0.95(+1.22%)
Nov 07, 2016
77.87
79.41
77.33
77.82
467,319
+1.33(+1.74%)
Nov 04, 2016
76.50
79.00
75.88
76.48
505,077
-0.37(-0.48%)
Nov 03, 2016
78.37
79.28
76.78
76.85
422,045
-1.09(-1.40%)
Nov 02, 2016
77.37
78.60
76.87
77.94
445,627
+0.50(+0.64%)
Nov 01, 2016
79.42
80.22
77.22
77.45
637,492
-1.89(-2.39%)
Oct 31, 2016
80.14
80.46
78.55
79.34
511,164
-0.28(-0.36%)
Oct 28, 2016
79.27
79.96
78.13
79.62
460,671
+0.18(+0.23%)
Oct 27, 2016
77.51
79.62
77.34
79.44
614,981
+1.93(+2.49%)
Oct 26, 2016
79.14
79.32
77.22
77.51
809,332
-2.60(-3.24%)
Oct 25, 2016
80.33
81.72
80.00
80.11
524,128
-0.40(-0.50%)
Oct 24, 2016
81.26
81.64
79.81
80.52
436,925
-0.34(-0.41%)
Oct 21, 2016
79.93
81.48
79.15
80.85
365,621
+0.41(+0.51%)
Oct 20, 2016
78.95
80.82
78.54
80.44
420,979
+0.89(+1.12%)
Oct 19, 2016
79.15
79.80
78.87
79.54
505,491
+0.40(+0.50%)
Oct 18, 2016
79.14
79.51
78.17
79.15
450,836
+1.14(+1.46%)
Oct 17, 2016
77.32
79.03
77.23
78.01
691,522
+0.52(+0.67%)
Oct 14, 2016
76.78
78.06
76.17
77.50
618,349
+1.21(+1.59%)
Oct 13, 2016
74.00
76.47
73.51
76.28
567,268
+1.85(+2.48%)
Oct 12, 2016
73.31
74.97
73.20
74.43
464,789
+1.25(+1.70%)
Oct 11, 2016
74.97
75.48
72.68
73.19
338,789
-1.57(-2.09%)
Oct 10, 2016
74.04
76.09
73.39
74.75
402,715
+2.16(+2.97%)
Oct 07, 2016
72.58
73.20
71.69
72.59
419,600
-0.21(-0.28%)
Oct 06, 2016
73.31
73.92
71.67
72.80
415,561
-1.16(-1.57%)
Oct 05, 2016
72.27
74.61
72.27
73.96
512,419
+1.52(+2.10%)
Oct 04, 2016
75.26
75.42
71.62
72.44
1,749,321
-2.40(-3.21%)
Oct 03, 2016
75.54
76.74
74.43
74.84
565,621
-0.80(-1.06%)
Sep 30, 2016
75.12
76.31
74.28
75.64
682,517
+0.53(+0.71%)
Sep 29, 2016
73.56
76.20
73.15
75.11
790,015
+1.25(+1.69%)
Sep 28, 2016
74.26
74.62
73.17
73.86
286,109
-0.24(-0.33%)
Sep 27, 2016
74.37
75.03
72.54
74.10
726,374
-0.01(-0.01%)
Sep 26, 2016
77.76
78.06
73.91
74.11
1,545,856
-3.74(-4.81%)
Sep 23, 2016
74.81
78.00
74.26
77.85
1,138,053
+2.30(+3.04%)
Sep 22, 2016
77.42
77.63
74.89
75.55
614,279
-0.97(-1.27%)
Sep 21, 2016
77.51
77.51
75.11
76.52
654,096
-0.05(-0.07%)
Sep 20, 2016
77.38
77.41
73.94
76.58
972,166
+0.71(+0.94%)
Sep 19, 2016
77.42
77.71
75.78
75.86
617,590
-0.52(-0.69%)
Sep 16, 2016
76.40
76.98
75.89
76.39
474,040
-0.34(-0.45%)
Sep 15, 2016
76.45
77.19
75.48
76.73
669,774
+1.31(+1.73%)
Sep 14, 2016
74.85
76.61
74.85
75.42
765,357
+0.45(+0.60%)
Sep 13, 2016
76.56
77.21
73.42
74.98
1,510,932
-1.54(-2.01%)
Sep 12, 2016
71.06
76.77
70.90
76.52
1,454,216
+4.74(+6.60%)
Sep 09, 2016
72.66
73.05
70.53
71.78
1,196,229
-1.94(-2.64%)
Sep 08, 2016
69.58
73.95
69.27
73.72
1,070,882
+5.32(+7.79%)
Sep 07, 2016
66.82
68.40
66.82
68.40
413,583
+1.66(+2.49%)
Sep 06, 2016
66.91
66.96
66.26
66.74
398,856
+0.14(+0.21%)
Sep 02, 2016
66.34
66.60
66.60
66.60
352,120
+0.54(+0.82%)
Sep 01, 2016
65.97
66.38
65.21
66.06
304,958
+0.31(+0.47%)
Aug 31, 2016
66.99
67.05
65.15
65.75
600,814
-1.31(-1.95%)
Aug 30, 2016
67.61
67.72
66.55
67.05
458,260
-0.68(-1.00%)
Aug 29, 2016
67.23
68.14
67.23
67.73
443,268
-0.22(-0.33%)
Aug 26, 2016
69.40
69.97
67.27
67.96
704,209
-1.26(-1.83%)
Aug 25, 2016
69.46
70.06
68.79
69.22
427,533
-0.68(-0.97%)
Aug 24, 2016
69.90
70.18
68.39
69.90
415,430
-0.27(-0.38%)
Aug 23, 2016
70.84
70.85
69.88
70.16
465,330
-0.15(-0.22%)
Aug 22, 2016
69.59
71.15
69.26
70.32
386,174
-0.24(-0.34%)
Aug 19, 2016
71.10
71.57
70.13
70.56
724,170
-1.45(-2.02%)
Aug 18, 2016
71.87
72.91
71.20
72.01
615,892
+0.44(+0.61%)
Aug 17, 2016
70.58
72.20
69.44
71.57
1,129,362
+0.25(+0.35%)
Aug 16, 2016
71.37
72.79
70.62
71.32
802,375
+0.60(+0.85%)
Aug 15, 2016
70.15
71.33
69.66
70.73
509,440
+0.57(+0.82%)
Aug 12, 2016
68.42
70.49
67.96
70.15
700,765
+1.77(+2.59%)
Aug 11, 2016
67.51
68.76
66.56
68.38
773,788
+1.10(+1.64%)
Aug 10, 2016
67.32
67.88
66.66
67.28
465,956
+0.13(+0.19%)
Aug 09, 2016
65.38
67.21
65.38
67.15
530,293
+1.79(+2.75%)
Aug 08, 2016
64.01
66.59
63.97
65.36
868,612
+1.28(+2.00%)
Aug 05, 2016
65.05
65.75
61.97
64.08
912,381
-1.29(-1.97%)
Aug 04, 2016
59.14
65.69
59.14
65.37
1,887,050
+9.25(+16.48%)
Aug 03, 2016
54.08
56.52
53.57
56.12
612,142
+0.77(+1.39%)
Aug 02, 2016
57.97
58.01
55.14
55.35
376,278
-2.44(-4.23%)
Aug 01, 2016
57.03
57.79
56.27
57.79
660,576
+0.53(+0.93%)
Jul 29, 2016
57.62
58.32
56.13
57.26
513,645
-0.25(-0.43%)
Jul 28, 2016
57.82
58.09
57.49
57.51
218,757
-0.33(-0.58%)
Jul 27, 2016
57.56
58.18
57.24
57.85
472,178
+0.69(+1.21%)
Jul 26, 2016
57.32
57.62
56.69
57.15
442,774
-0.03(-0.04%)
Jul 25, 2016
57.50
57.73
56.70
57.18
305,154
-0.26(-0.45%)
Jul 22, 2016
56.83
57.66
56.76
57.44
232,310
+0.94(+1.66%)
Jul 21, 2016
56.76
57.79
56.17
56.50
522,463
-0.82(-1.43%)
Jul 20, 2016
57.44
58.62
56.24
57.32
631,978
+0.46(+0.81%)
Jul 19, 2016
57.32
57.50
56.40
56.85
688,467
+0.52(+0.93%)
Jul 18, 2016
55.56
56.66
55.02
56.33
475,887
+0.56(+1.00%)
Jul 15, 2016
55.58
56.35
54.66
55.78
530,622
+0.00(+0.00%)
Jul 14, 2016
55.91
56.92
54.85
55.78
1,002,693
+0.83(+1.51%)
Jul 13, 2016
53.84
55.39
53.58
54.95
590,523
+1.29(+2.41%)
Jul 12, 2016
51.42
54.41
51.28
53.66
1,452,711
+3.95(+7.94%)
Jul 11, 2016
49.49
51.00
49.06
49.71
758,997
+2.49(+5.27%)
Jul 08, 2016
47.44
47.80
47.12
47.22
376,971
+0.27(+0.56%)
Jul 07, 2016
46.41
47.68
46.32
46.96
564,534
+0.54(+1.16%)
Jul 06, 2016
45.07
47.98
43.85
46.42
1,231,291
+0.74(+1.63%)
Jul 05, 2016
45.92
45.98
43.04
45.68
765,568
-0.86(-1.85%)
Jul 01, 2016
44.75
46.54
46.54
46.54
1,186,968
+1.87(+4.19%)
Jun 30, 2016
44.49
44.86
43.51
44.67
624,022
+0.44(+1.00%)
Jun 29, 2016
43.67
44.66
43.34
44.22
1,109,281
+1.13(+2.62%)
Jun 28, 2016
42.73
44.48
42.47
43.09
1,001,621
+0.85(+2.00%)
Jun 27, 2016
44.85
44.94
41.51
42.25
814,053
-3.15(-6.93%)
Jun 24, 2016
44.77
45.63
43.88
45.39
689,333
-1.57(-3.35%)
Jun 23, 2016
46.97
47.39
46.65
46.97
227,381
+0.50(+1.09%)
Jun 22, 2016
46.41
46.74
45.62
46.46
305,971
+0.16(+0.35%)
Jun 21, 2016
45.34
46.48
44.77
46.30
391,845
+1.21(+2.69%)
Jun 20, 2016
45.12
45.29
44.40
45.09
353,403
+0.56(+1.27%)
Jun 17, 2016
44.23
45.36
44.13
44.52
330,266
+0.23(+0.52%)
Jun 16, 2016
43.47
44.56
43.47
44.29
323,744
+0.03(+0.06%)
Jun 15, 2016
43.97
45.53
43.46
44.26
405,011
+0.59(+1.35%)
Jun 14, 2016
43.99
44.62
43.38
43.68
492,749
-0.87(-1.96%)
Jun 13, 2016
43.92
44.74
43.17
44.55
374,150
+0.00(+0.00%)
Jun 10, 2016
45.90
46.35
44.25
44.55
596,818
-2.19(-4.68%)
Jun 09, 2016
45.44
47.00
45.44
46.73
444,731
+0.79(+1.71%)
Jun 08, 2016
45.44
46.63
45.36
45.95
346,287
+0.34(+0.75%)
Jun 07, 2016
45.14
46.73
44.70
45.61
387,773
+0.35(+0.77%)
Jun 06, 2016
44.57
45.34
44.24
45.26
326,377
+0.80(+1.81%)
Jun 03, 2016
44.45
45.42
44.31
44.45
503,956
+0.15(+0.35%)
Jun 02, 2016
43.32
45.05
43.32
44.30
413,892
+0.73(+1.69%)
Jun 01, 2016
44.08
44.53
42.73
43.56
970,772
-0.51(-1.16%)
May 31, 2016
43.82
45.03
43.82
44.08
486,148
+0.03(+0.06%)
May 27, 2016
44.32
44.05
44.05
44.05
664,562
+0.35(+0.80%)
May 26, 2016
45.26
46.37
43.47
43.70
654,934
-2.01(-4.39%)
May 25, 2016
46.08
46.56
45.68
45.71
306,262
-0.03(-0.07%)
May 24, 2016
45.84
46.40
45.60
45.74
265,822
-0.23(-0.50%)
May 23, 2016
46.06
47.06
45.47
45.97
485,056
-0.53(-1.15%)
May 20, 2016
45.84
47.00
45.45
46.51
482,425
+1.08(+2.37%)
May 19, 2016
45.02
46.00
44.70
45.43
446,485
+0.09(+0.21%)
May 18, 2016
45.53
46.58
44.85
45.34
430,912
-0.21(-0.46%)
May 17, 2016
45.46
46.42
44.99
45.55
736,825
-0.12(-0.26%)
May 16, 2016
44.73
46.01
44.25
45.67
544,801
+0.80(+1.79%)
May 13, 2016
45.53
45.92
43.68
44.86
616,182
-0.74(-1.62%)
May 12, 2016
45.97
46.92
45.52
45.60
672,091
-0.37(-0.81%)
May 11, 2016
46.04
48.25
45.72
45.97
836,910
-0.30(-0.64%)
May 10, 2016
44.69
46.64
44.53
46.27
707,661
+1.84(+4.13%)
May 09, 2016
44.02
44.96
43.01
44.43
1,922,807
-0.91(-2.02%)
May 06, 2016
48.86
48.86
42.65
45.35
4,450,017
-7.48(-14.15%)
May 05, 2016
53.82
54.34
52.61
52.82
662,930
-0.89(-1.66%)
May 04, 2016
53.80
54.99
53.56
53.71
617,492
-0.56(-1.03%)
May 03, 2016
53.52
55.81
52.55
54.27
837,874
+0.68(+1.26%)
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
.