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 (%)
Apr 30, 2018
29.56
29.56
28.62
28.92
3,045,667
-0.57(-1.92%)
Apr 27, 2018
29.66
29.80
29.10
29.48
3,569,220
-0.21(-0.71%)
Apr 26, 2018
30.09
30.53
29.62
29.69
2,627,922
-0.20(-0.67%)
Apr 25, 2018
29.45
30.82
28.93
29.89
5,106,587
+0.25(+0.84%)
Apr 24, 2018
29.96
30.25
29.25
29.64
4,659,219
-0.13(-0.45%)
Apr 23, 2018
29.36
29.81
29.15
29.78
2,599,016
+0.38(+1.30%)
Apr 20, 2018
29.60
29.92
29.17
29.39
3,373,255
-0.10(-0.32%)
Apr 19, 2018
29.96
30.08
29.44
29.49
2,736,690
-0.48(-1.60%)
Apr 18, 2018
30.03
30.35
29.90
29.97
2,073,917
-0.17(-0.57%)
Apr 17, 2018
30.25
30.36
29.92
30.14
1,376,883
-0.02(-0.06%)
Apr 16, 2018
29.59
30.17
29.34
30.16
2,821,676
+0.73(+2.48%)
Apr 13, 2018
29.41
29.60
29.21
29.43
2,515,304
+0.17(+0.59%)
Apr 12, 2018
29.37
29.61
29.00
29.26
1,591,411
+0.01(+0.03%)
Apr 11, 2018
29.66
29.81
29.17
29.25
2,886,153
-0.51(-1.71%)
Apr 10, 2018
29.95
30.12
29.72
29.76
2,041,776
+0.07(+0.23%)
Apr 09, 2018
29.81
29.98
29.44
29.69
4,267,237
+0.07(+0.23%)
Apr 06, 2018
29.62
2,923,958
+0.12(+0.42%)
Apr 05, 2018
29.37
29.55
29.07
29.50
3,541,858
+0.19(+0.65%)
Apr 04, 2018
27.67
29.65
27.67
29.31
6,022,156
+1.10(+3.91%)
Apr 03, 2018
28.32
29.16
27.80
28.21
7,047,916
-1.08(-3.70%)
Apr 02, 2018
29.60
30.33
29.13
29.29
4,170,607
-0.49(-1.64%)
Mar 29, 2018
29.78
29.78
29.78
0
+0.56(+1.90%)
Mar 28, 2018
30.20
30.31
29.11
29.22
2,333,437
-0.24(-0.81%)
Mar 27, 2018
28.93
29.84
28.93
29.46
3,167,693
+0.61(+2.13%)
Mar 26, 2018
29.16
29.45
28.07
28.85
3,553,361
-0.05(-0.17%)
Mar 23, 2018
29.42
29.59
28.71
28.90
2,447,570
-0.47(-1.60%)
Mar 22, 2018
29.81
30.08
29.35
29.37
2,192,721
-0.64(-2.14%)
Mar 21, 2018
29.76
30.41
29.63
30.01
2,066,647
+0.30(+1.00%)
Mar 20, 2018
30.24
30.24
29.56
29.71
2,042,732
-0.35(-1.18%)
Mar 19, 2018
30.37
30.54
29.78
30.07
2,154,981
-0.28(-0.92%)
Mar 16, 2018
30.75
31.66
30.34
30.34
4,224,750
-1.13(-3.59%)
Mar 15, 2018
31.94
31.94
31.41
31.48
2,550,910
+0.18(+0.58%)
Mar 14, 2018
31.34
31.48
30.97
31.29
2,895,544
+0.04(+0.12%)
Mar 13, 2018
31.37
31.68
31.02
31.25
3,096,865
-0.02(-0.06%)
Mar 12, 2018
31.25
31.50
31.08
31.27
2,412,467
+0.10(+0.31%)
Mar 09, 2018
31.34
31.90
30.62
31.18
5,046,482
-0.12(-0.40%)
Mar 08, 2018
32.06
32.13
31.19
31.30
2,672,604
-0.76(-2.38%)
Mar 07, 2018
31.64
32.06
2,616,983
-0.53(-1.64%)
Mar 06, 2018
32.87
32.87
32.24
32.60
2,145,525
-0.07(-0.20%)
Mar 05, 2018
32.38
32.78
32.11
32.67
3,141,452
+0.18(+0.56%)
Mar 02, 2018
31.25
32.70
30.90
32.48
3,181,756
+0.91(+2.90%)
Mar 01, 2018
31.77
31.86
31.03
31.57
3,878,609
-0.20(-0.63%)
Feb 28, 2018
32.05
32.28
31.32
31.77
5,113,806
+0.12(+0.39%)
Feb 27, 2018
32.20
32.36
31.45
31.65
2,366,115
-0.64(-1.98%)
Feb 26, 2018
32.29
32.60
31.95
32.28
2,131,627
+0.13(+0.41%)
Feb 23, 2018
31.51
32.15
31.40
32.15
2,716,170
+0.77(+2.46%)
Feb 22, 2018
31.56
32.15
31.26
31.38
2,601,036
-0.10(-0.30%)
Feb 21, 2018
32.33
32.67
31.43
31.47
3,870,753
-0.91(-2.80%)
Feb 20, 2018
31.90
32.91
31.90
32.38
3,275,599
+0.46(+1.43%)
Feb 16, 2018
31.92
31.92
31.92
0
-0.41(-1.27%)
Feb 15, 2018
32.40
32.56
31.56
32.33
4,718,672
+0.00(+0.00%)
Feb 14, 2018
31.78
32.56
31.42
32.33
4,964,841
+0.79(+2.51%)
Feb 13, 2018
31.17
31.72
31.08
31.54
4,356,913
+0.21(+0.67%)
Feb 12, 2018
31.54
32.26
31.10
31.33
4,626,207
+0.01(+0.03%)
Feb 09, 2018
31.64
31.90
29.38
31.32
7,915,115
+0.15(+0.49%)
Feb 08, 2018
32.57
30.49
31.17
12,307,417
+2.10(+7.21%)
Feb 07, 2018
29.89
30.20
29.06
29.07
7,235,990
-0.71(-2.37%)
Feb 06, 2018
29.16
30.50
28.59
29.78
7,025,777
-0.21(-0.70%)
Feb 05, 2018
30.58
31.20
29.65
29.99
7,472,708
-0.71(-2.33%)
Feb 02, 2018
31.66
32.11
30.61
30.70
5,822,503
-0.94(-2.98%)
Feb 01, 2018
31.78
32.13
31.29
31.65
4,923,304
-0.20(-0.63%)
Jan 31, 2018
31.63
32.07
31.05
31.85
4,809,989
+0.46(+1.46%)
Jan 30, 2018
31.98
32.25
31.26
31.39
3,251,581
-0.73(-2.28%)
Jan 29, 2018
32.48
32.57
31.94
32.12
4,144,422
-0.36(-1.11%)
Jan 26, 2018
32.06
32.48
31.91
32.48
2,467,429
+0.46(+1.43%)
Jan 25, 2018
31.65
32.87
31.18
32.03
4,562,347
+0.46(+1.45%)
Jan 24, 2018
31.90
32.20
31.54
31.57
2,841,431
-0.25(-0.78%)
Jan 23, 2018
32.30
32.41
31.47
31.82
3,851,549
-0.52(-1.62%)
Jan 22, 2018
31.45
32.37
31.02
32.34
4,737,696
+0.55(+1.74%)
Jan 19, 2018
32.27
32.67
31.30
31.79
6,227,145
-0.56(-1.74%)
Jan 18, 2018
30.69
32.74
30.51
32.35
10,944,235
+1.90(+6.23%)
Jan 17, 2018
29.98
31.45
29.11
30.45
8,455,654
+0.55(+1.85%)
Jan 16, 2018
31.12
31.60
29.75
29.90
10,082,430
-2.27(-7.05%)
Jan 12, 2018
32.17
32.17
32.17
0
+2.81(+9.58%)
Jan 11, 2018
27.74
29.50
27.74
29.36
6,669,696
+1.57(+5.66%)
Jan 10, 2018
27.81
27.79
7,435,334
+0.11(+0.41%)
Jan 09, 2018
27.77
28.03
27.61
27.67
3,381,792
-0.13(-0.48%)
Jan 08, 2018
27.80
27.90
27.35
27.81
4,439,565
+0.08(+0.27%)
Jan 05, 2018
28.41
28.42
27.62
27.73
5,494,850
-0.44(-1.56%)
Jan 04, 2018
28.66
28.72
27.80
28.17
5,587,019
-0.37(-1.30%)
Jan 03, 2018
29.87
30.03
28.50
28.54
4,696,987
-1.18(-3.98%)
Jan 02, 2018
29.07
29.78
29.04
29.72
4,442,565
+0.36(+1.23%)
Dec 29, 2017
29.36
29.36
29.36
0
+0.00(+0.00%)
Dec 28, 2017
29.54
29.60
29.04
29.36
2,972,964
-0.16(-0.55%)
Dec 27, 2017
30.45
30.51
29.17
29.52
4,263,823
-0.85(-2.79%)
Dec 26, 2017
30.65
31.03
30.12
30.37
2,905,932
-0.34(-1.12%)
Dec 22, 2017
30.30
30.75
30.04
30.71
4,238,826
+0.45(+1.48%)
Dec 21, 2017
29.62
30.28
29.44
30.26
6,213,028
+0.54(+1.83%)
Dec 20, 2017
29.50
29.84
29.02
29.72
4,473,547
+0.25(+0.84%)
Dec 19, 2017
29.30
29.57
29.00
29.47
3,367,520
+0.26(+0.88%)
Dec 18, 2017
28.95
29.35
28.47
29.22
5,260,235
+0.40(+1.39%)
Dec 15, 2017
28.31
28.95
28.16
28.82
15,523,674
+0.50(+1.78%)
Dec 14, 2017
28.20
28.53
27.71
28.31
4,889,751
+0.37(+1.33%)
Dec 13, 2017
28.02
28.12
27.26
27.94
3,473,593
-0.07(-0.24%)
Dec 12, 2017
27.98
28.15
27.49
28.00
3,039,991
+0.12(+0.44%)
Dec 11, 2017
27.72
28.01
27.37
27.88
3,260,998
+0.16(+0.58%)
Dec 08, 2017
28.36
28.36
27.02
27.72
4,458,542
-0.33(-1.18%)
Dec 07, 2017
27.39
28.58
27.25
28.05
5,120,311
+0.66(+2.42%)
Dec 06, 2017
27.32
27.79
27.08
27.39
4,821,322
+0.00(+0.00%)
Dec 05, 2017
27.61
28.07
27.32
27.39
6,161,868
-0.23(-0.82%)
Dec 04, 2017
27.11
28.48
27.10
27.62
9,053,323
+0.74(+2.75%)
Dec 01, 2017
26.72
27.39
26.60
26.88
4,804,055
+0.08(+0.28%)
Nov 30, 2017
26.89
27.39
26.05
26.80
8,747,703
-0.09(-0.35%)
Nov 29, 2017
25.66
27.03
25.64
26.90
7,592,303
+1.32(+5.14%)
Nov 28, 2017
25.12
25.64
24.69
25.58
6,238,176
+0.46(+1.85%)
Nov 27, 2017
24.85
25.16
24.79
25.12
4,895,758
+0.24(+0.95%)
Nov 24, 2017
25.29
25.50
24.83
24.88
2,262,624
-0.37(-1.46%)
Nov 22, 2017
25.83
26.07
24.82
25.25
5,079,213
-0.55(-2.13%)
Nov 21, 2017
24.54
25.97
24.52
25.80
9,683,323
+1.03(+4.17%)
Nov 20, 2017
25.00
26.17
24.54
24.77
12,249,803
+0.02(+0.08%)
Nov 17, 2017
22.66
24.94
22.63
24.75
15,594,203
+2.33(+10.38%)
Nov 16, 2017
21.03
22.81
20.94
22.42
18,799,988
-0.87(-3.74%)
Nov 15, 2017
23.80
23.80
22.52
23.29
6,920,738
+0.07(+0.29%)
Nov 14, 2017
23.30
23.31
22.77
23.23
4,060,931
-0.17(-0.73%)
Nov 13, 2017
23.55
23.57
22.75
23.40
6,394,019
-0.16(-0.68%)
Nov 10, 2017
23.72
24.08
23.36
23.56
5,550,333
+0.10(+0.44%)
Nov 09, 2017
22.93
23.85
22.81
23.45
4,921,739
+0.45(+1.97%)
Nov 08, 2017
23.29
23.62
22.88
23.00
4,901,472
-0.45(-1.94%)
Nov 07, 2017
23.10
23.74
22.76
23.45
6,678,013
+0.57(+2.48%)
Nov 06, 2017
21.96
23.38
21.91
22.88
6,615,288
+0.86(+3.91%)
Nov 03, 2017
22.25
22.43
21.65
22.02
6,227,418
-0.12(-0.56%)
Nov 02, 2017
23.23
23.32
22.13
22.15
7,132,376
-1.31(-5.57%)
Nov 01, 2017
22.97
23.61
22.88
23.45
5,514,168
+0.71(+3.12%)
Oct 31, 2017
22.97
23.08
22.32
22.74
7,427,683
-0.19(-0.83%)
Oct 30, 2017
23.22
23.63
22.86
22.93
4,413,920
-0.41(-1.74%)
Oct 27, 2017
23.80
23.83
22.79
23.34
9,501,979
-0.61(-2.53%)
Oct 26, 2017
24.11
24.70
23.94
23.94
6,034,009
-0.17(-0.71%)
Oct 25, 2017
24.04
24.28
23.85
24.12
2,808,107
-0.16(-0.66%)
Oct 24, 2017
24.73
24.88
24.24
24.28
3,824,980
-0.62(-2.51%)
Oct 23, 2017
25.18
25.26
24.69
24.90
4,413,363
-0.37(-1.46%)
Oct 20, 2017
25.21
25.44
24.95
25.27
4,021,898
+0.16(+0.64%)
Oct 19, 2017
24.45
25.14
24.42
25.11
4,828,276
+0.67(+2.75%)
Oct 18, 2017
25.25
25.54
24.36
24.44
10,101,742
-0.71(-2.82%)
Oct 17, 2017
24.73
25.22
24.53
25.15
5,469,429
+0.29(+1.18%)
Oct 16, 2017
24.69
25.25
24.43
24.85
8,046,387
+0.25(+1.00%)
Oct 13, 2017
23.41
24.91
23.26
24.61
10,024,783
+1.35(+5.82%)
Oct 12, 2017
23.13
23.35
22.19
23.25
18,941,220
-0.61(-2.54%)
Oct 11, 2017
24.17
24.20
23.79
23.86
6,722,316
-0.33(-1.37%)
Oct 10, 2017
24.05
24.27
23.98
24.19
5,968,183
+0.13(+0.55%)
Oct 09, 2017
24.98
25.19
24.01
24.06
11,033,820
-1.64(-6.37%)
Oct 06, 2017
25.82
26.01
25.59
25.70
3,837,769
-0.14(-0.55%)
Oct 05, 2017
26.64
26.81
25.81
25.84
5,408,520
-0.79(-2.99%)
Oct 04, 2017
26.12
26.87
26.07
26.63
5,673,530
+0.56(+2.14%)
Oct 03, 2017
26.04
26.12
25.83
26.07
5,417,770
+0.13(+0.51%)
Oct 02, 2017
26.42
26.50
25.63
25.94
5,610,889
-0.41(-1.54%)
Sep 29, 2017
26.36
26.61
26.28
26.35
3,349,546
-0.01(-0.04%)
Sep 28, 2017
26.32
26.52
26.16
26.36
3,762,426
-0.08(-0.29%)
Sep 27, 2017
26.18
26.54
26.04
26.43
2,215,678
+0.32(+1.23%)
Sep 26, 2017
26.43
26.62
26.07
26.11
2,764,191
-0.29(-1.11%)
Sep 25, 2017
26.09
26.78
26.06
26.41
3,209,921
+0.25(+0.94%)
Sep 22, 2017
25.95
26.34
25.93
26.16
2,346,320
+0.23(+0.88%)
Sep 21, 2017
26.24
26.41
25.86
25.93
2,555,472
-0.30(-1.15%)
Sep 20, 2017
25.70
26.39
25.65
26.24
4,200,845
+0.55(+2.14%)
Sep 19, 2017
25.83
25.89
25.50
25.69
5,152,450
-0.17(-0.66%)
Sep 18, 2017
26.21
26.36
25.84
25.86
4,511,219
-0.33(-1.26%)
Sep 15, 2017
25.89
26.32
25.79
26.19
5,875,264
+0.29(+1.13%)
Sep 14, 2017
26.24
26.45
25.83
25.89
5,035,179
-0.33(-1.26%)
Sep 13, 2017
25.48
26.28
25.45
26.23
6,705,938
+0.75(+2.95%)
Sep 12, 2017
25.63
25.77
25.24
25.47
5,663,028
-0.08(-0.29%)
Sep 11, 2017
25.77
26.14
25.49
25.55
4,340,742
-0.08(-0.29%)
Sep 08, 2017
25.46
25.75
25.04
25.62
6,672,743
+0.07(+0.26%)
Sep 07, 2017
26.55
26.65
25.33
25.56
7,382,033
-0.96(-3.61%)
Sep 06, 2017
25.79
26.72
25.78
26.52
5,398,063
+0.74(+2.88%)
Sep 05, 2017
26.54
26.65
25.57
25.77
8,436,222
-1.02(-3.82%)
Sep 01, 2017
27.06
27.10
26.78
26.80
5,122,485
-0.08(-0.28%)
Aug 31, 2017
27.44
27.63
26.85
26.87
6,928,228
-0.50(-1.82%)
Aug 30, 2017
27.48
27.70
27.23
27.37
3,801,328
-0.14(-0.51%)
Aug 29, 2017
27.54
27.68
27.25
27.51
3,574,205
-0.14(-0.51%)
Aug 28, 2017
27.40
27.76
27.29
27.65
4,128,228
+0.23(+0.82%)
Aug 25, 2017
27.02
27.62
26.88
27.43
4,472,999
+0.51(+1.89%)
Aug 24, 2017
26.82
27.14
26.70
26.92
3,667,656
+0.04(+0.14%)
Aug 23, 2017
26.73
27.14
26.60
26.88
3,880,326
+0.14(+0.53%)
Aug 22, 2017
26.57
26.79
26.18
26.74
5,328,583
+0.33(+1.25%)
Aug 21, 2017
26.90
26.96
26.31
26.41
5,253,345
-0.45(-1.68%)
Aug 18, 2017
27.33
27.62
26.76
26.86
7,359,043
-0.58(-2.12%)
Aug 17, 2017
27.98
28.17
27.42
27.45
4,217,901
-0.57(-2.05%)
Aug 16, 2017
28.31
28.62
27.91
28.02
4,557,824
-0.24(-0.86%)
Aug 15, 2017
28.44
28.72
28.21
28.26
3,180,230
-0.14(-0.50%)
Aug 14, 2017
28.88
29.19
28.35
28.41
5,488,077
-0.40(-1.40%)
Aug 11, 2017
28.08
28.89
28.08
28.81
3,916,344
+0.55(+1.96%)
Aug 10, 2017
28.29
28.59
28.06
28.26
5,084,956
-0.09(-0.33%)
Aug 09, 2017
28.46
28.50
27.86
28.35
7,646,683
-0.56(-1.95%)
Aug 08, 2017
28.89
29.36
28.83
28.91
5,532,932
+0.18(+0.62%)
Aug 07, 2017
28.60
29.39
28.44
28.73
9,138,038
+0.34(+1.19%)
Aug 04, 2017
30.49
28.39
28.40
25,785,856
-4.56(-13.83%)
Aug 03, 2017
32.02
33.33
32.00
32.95
5,894,362
+0.92(+2.87%)
Aug 02, 2017
33.11
33.11
31.76
32.03
6,894,460
-1.35(-4.05%)
Aug 01, 2017
32.93
33.40
32.83
33.39
3,982,299
+0.57(+1.75%)
Jul 31, 2017
33.56
33.60
32.19
32.81
6,287,831
-0.70(-2.08%)
Jul 28, 2017
33.29
33.62
33.02
33.51
3,594,924
+0.14(+0.42%)
Jul 27, 2017
33.07
33.81
32.89
33.37
8,808,248
+1.07(+3.32%)
Jul 26, 2017
32.76
32.86
32.09
32.30
9,513,405
-0.60(-1.83%)
Jul 25, 2017
34.30
34.30
32.89
32.90
5,172,952
-1.14(-3.34%)
Jul 24, 2017
33.96
34.44
33.83
34.03
3,437,833
+0.17(+0.50%)
Jul 21, 2017
33.65
33.92
33.41
33.87
2,432,467
+0.14(+0.42%)
Jul 20, 2017
34.22
34.55
33.71
33.72
4,367,037
-0.29(-0.86%)
Jul 19, 2017
33.83
34.17
33.66
34.02
6,444,782
+0.70(+2.09%)
Jul 18, 2017
33.11
33.48
32.62
33.32
4,260,715
+0.13(+0.40%)
Jul 17, 2017
32.85
33.30
32.70
33.19
4,286,876
+0.37(+1.12%)
Jul 14, 2017
32.50
33.08
32.43
32.82
3,491,336
+0.40(+1.25%)
Jul 13, 2017
32.42
32.85
32.22
32.42
4,705,384
+0.00(+0.00%)
Jul 12, 2017
32.34
32.51
32.10
32.42
3,659,259
+0.34(+1.05%)
Jul 11, 2017
31.97
32.31
31.69
32.08
3,236,281
+0.13(+0.41%)
Jul 10, 2017
31.20
32.19
31.12
31.95
4,134,955
+0.75(+2.41%)
Jul 07, 2017
31.13
31.33
30.83
31.20
3,153,682
+0.12(+0.39%)
Jul 06, 2017
30.97
31.20
30.71
31.07
8,049,641
+0.07(+0.21%)
Jul 05, 2017
32.08
32.09
30.79
31.01
5,957,824
-1.05(-3.28%)
Jul 03, 2017
31.65
32.28
31.63
32.06
2,558,844
+0.52(+1.64%)
Jun 30, 2017
32.28
31.38
31.54
9,072,344
-0.73(-2.27%)
Jun 29, 2017
32.93
33.23
31.79
32.28
5,209,749
-0.68(-2.05%)
Jun 28, 2017
33.36
33.71
32.93
32.95
4,021,174
-0.32(-0.96%)
Jun 27, 2017
32.98
33.48
32.89
33.27
4,024,192
+0.30(+0.91%)
Jun 26, 2017
32.15
33.25
32.05
32.97
5,501,697
+0.92(+2.87%)
Jun 23, 2017
32.03
32.34
31.71
32.05
12,188,371
-0.01(-0.03%)
Jun 22, 2017
32.54
32.64
32.03
32.06
2,859,087
-0.42(-1.30%)
Jun 21, 2017
32.19
32.66
31.76
32.48
4,654,429
+0.34(+1.05%)
Jun 20, 2017
33.22
33.64
32.02
32.15
4,322,302
-1.15(-3.44%)
Jun 19, 2017
33.16
33.40
32.78
33.29
4,462,680
+0.34(+1.03%)
Jun 16, 2017
32.85
33.05
32.47
32.95
10,105,130
+0.10(+0.31%)
Jun 15, 2017
32.50
33.30
32.25
32.85
7,650,458
+0.06(+0.17%)
Jun 14, 2017
33.59
33.79
32.63
32.79
4,175,793
-0.65(-1.94%)
Jun 13, 2017
33.72
34.10
33.31
33.44
5,133,325
-0.28(-0.84%)
Jun 12, 2017
33.18
34.54
33.18
33.72
6,776,352
+0.64(+1.95%)
Jun 09, 2017
32.89
33.14
32.55
33.08
4,679,096
+0.13(+0.40%)
Jun 08, 2017
32.53
33.18
32.30
32.95
3,504,966
+0.38(+1.18%)
Jun 07, 2017
32.83
33.12
32.51
32.57
4,447,830
-0.21(-0.63%)
Jun 06, 2017
32.84
33.01
32.63
32.77
3,660,889
-0.13(-0.40%)
Jun 05, 2017
32.91
33.40
32.76
32.90
3,412,332
-0.04(-0.11%)
Jun 02, 2017
32.95
33.16
32.78
32.94
2,875,007
-0.06(-0.17%)
Jun 01, 2017
32.51
33.04
32.21
33.00
3,055,100
+0.49(+1.49%)
May 31, 2017
32.71
32.89
31.96
32.51
7,009,354
-0.24(-0.74%)
May 30, 2017
32.78
32.89
32.33
32.75
3,791,401
-0.07(-0.23%)
May 26, 2017
32.63
32.88
32.14
32.83
5,045,226
+0.20(+0.60%)
May 25, 2017
32.45
33.39
31.82
32.63
8,410,969
+0.17(+0.52%)
May 24, 2017
32.19
32.52
32.03
32.46
3,627,809
+0.39(+1.22%)
May 23, 2017
33.03
33.09
32.00
32.07
3,832,742
-0.86(-2.61%)
May 22, 2017
32.90
33.30
32.71
32.93
5,659,737
+0.04(+0.11%)
May 19, 2017
31.70
33.01
31.66
32.89
7,268,779
+1.13(+3.56%)
May 18, 2017
31.43
31.97
31.25
31.76
5,314,188
+0.32(+1.01%)
May 17, 2017
31.37
31.80
31.30
31.44
6,310,411
-0.21(-0.65%)
May 16, 2017
31.84
32.31
31.47
31.65
7,749,926
+0.10(+0.33%)
May 15, 2017
32.30
32.42
31.40
31.55
7,273,825
-0.79(-2.46%)
May 12, 2017
32.24
32.43
32.00
32.34
4,697,288
+0.08(+0.26%)
May 11, 2017
32.57
32.82
32.17
32.26
6,108,715
-0.40(-1.23%)
May 10, 2017
33.35
33.36
32.24
32.66
11,544,664
-1.20(-3.53%)
May 09, 2017
33.92
34.06
33.55
33.85
4,956,249
-0.17(-0.49%)
May 08, 2017
34.38
34.49
33.58
34.02
6,607,505
-0.38(-1.11%)
May 05, 2017
34.67
34.78
33.74
34.41
9,566,506
+0.34(+0.99%)
May 04, 2017
34.57
35.78
32.89
34.07
24,730,376
-2.62(-7.13%)
May 03, 2017
41.23
41.23
36.56
36.69
12,917,280
-2.99(-7.54%)
May 02, 2017
40.01
40.25
39.30
39.68
4,234,632
-0.13(-0.33%)
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
.