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
ENSCO Plc
(NY:
ESV
)
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 (%)
Jan 31, 2018
6.010
6.070
5.830
5.900
12,100,255
-0.09(-1.50%)
Jan 30, 2018
6.090
6.140
5.840
5.990
18,373,862
-0.23(-3.70%)
Jan 29, 2018
6.560
6.570
6.200
6.220
12,627,375
-0.38(-5.76%)
Jan 26, 2018
6.700
6.700
6.560
6.600
7,100,243
-0.05(-0.75%)
Jan 25, 2018
6.800
6.870
6.555
6.650
12,793,207
+0.01(+0.15%)
Jan 24, 2018
6.730
6.790
6.470
6.640
13,886,887
-0.04(-0.60%)
Jan 23, 2018
6.950
6.950
6.555
6.680
19,150,564
-0.27(-3.88%)
Jan 22, 2018
6.870
6.980
6.805
6.950
9,368,951
+0.08(+1.16%)
Jan 19, 2018
6.680
6.890
6.625
6.870
13,025,102
+0.09(+1.33%)
Jan 18, 2018
7.000
7.050
6.770
6.780
10,982,131
-0.29(-4.10%)
Jan 17, 2018
6.970
7.200
6.950
7.070
10,489,290
+0.10(+1.43%)
Jan 16, 2018
7.430
7.470
6.970
6.970
19,490,222
-0.46(-6.19%)
Jan 12, 2018
7.430
7.430
7.430
0
+0.07(+0.95%)
Jan 11, 2018
7.160
7.500
7.040
7.360
17,826,330
+0.24(+3.37%)
Jan 10, 2018
7.120
11,688,448
+0.07(+0.99%)
Jan 09, 2018
7.030
7.405
6.870
7.050
21,215,712
-0.03(-0.42%)
Jan 08, 2018
6.740
7.140
6.685
7.080
14,705,672
+0.37(+5.51%)
Jan 05, 2018
6.770
6.810
6.570
6.710
11,174,367
-0.11(-1.61%)
Jan 04, 2018
6.630
6.870
6.330
6.820
17,922,316
+0.21(+3.18%)
Jan 03, 2018
6.260
6.660
6.060
6.610
19,747,550
+0.44(+7.13%)
Jan 02, 2018
5.960
6.200
5.900
6.170
11,677,887
+0.26(+4.40%)
Dec 29, 2017
5.910
5.910
5.910
0
+0.05(+0.85%)
Dec 28, 2017
5.880
6.020
5.821
5.860
7,776,831
+0.00(+0.00%)
Dec 27, 2017
5.850
5.940
5.780
5.860
8,007,211
+0.00(+0.00%)
Dec 26, 2017
5.730
5.890
5.675
5.860
6,291,530
+0.18(+3.17%)
Dec 22, 2017
5.590
5.780
5.524
5.680
7,058,232
+0.08(+1.43%)
Dec 21, 2017
5.370
5.640
5.300
5.600
11,045,489
+0.23(+4.28%)
Dec 20, 2017
5.250
5.400
5.185
5.370
10,775,506
+0.16(+3.07%)
Dec 19, 2017
5.220
5.360
5.200
5.210
11,674,706
+0.02(+0.39%)
Dec 18, 2017
5.120
5.260
5.090
5.190
10,668,839
+0.10(+1.96%)
Dec 15, 2017
5.280
5.310
5.040
5.090
23,734,176
-0.17(-3.23%)
Dec 14, 2017
5.540
5.540
5.250
5.260
13,705,670
-0.32(-5.73%)
Dec 13, 2017
5.740
5.800
5.550
5.580
12,572,297
-0.15(-2.62%)
Dec 12, 2017
5.750
5.900
5.670
5.730
10,765,909
+0.04(+0.70%)
Dec 11, 2017
5.650
5.700
5.570
5.690
9,594,570
+0.07(+1.25%)
Dec 08, 2017
5.670
5.750
5.570
5.620
10,128,557
+0.00(+0.00%)
Dec 07, 2017
5.610
5.680
5.560
8,532,910
+0.00(+0.00%)
Dec 06, 2017
5.760
5.770
5.530
5.610
13,148,848
-0.24(-4.10%)
Dec 05, 2017
5.750
5.930
5.720
5.850
10,432,355
+0.05(+0.86%)
Dec 04, 2017
5.800
5.960
5.770
5.800
11,877,518
-0.02(-0.34%)
Dec 01, 2017
5.540
5.890
5.480
5.820
19,049,882
+0.45(+8.38%)
Nov 30, 2017
5.280
5.610
5.220
5.370
19,031,396
+0.13(+2.48%)
Nov 29, 2017
5.250
5.330
5.060
5.240
15,161,845
-0.01(-0.19%)
Nov 28, 2017
5.270
5.320
5.200
5.250
8,775,138
-0.06(-1.13%)
Nov 27, 2017
5.480
5.480
5.170
5.310
12,384,077
-0.19(-3.45%)
Nov 24, 2017
5.640
5.650
5.460
5.500
4,300,532
-0.07(-1.26%)
Nov 22, 2017
5.550
5.595
5.510
5.570
6,815,461
+0.14(+2.58%)
Nov 21, 2017
5.480
5.580
5.400
5.430
11,388,911
+0.03(+0.56%)
Nov 20, 2017
5.420
5.420
5.150
5.400
11,569,765
-0.05(-0.92%)
Nov 17, 2017
5.420
5.555
5.370
5.450
8,028,259
+0.06(+1.11%)
Nov 16, 2017
5.520
5.560
5.350
5.390
10,277,579
-0.13(-2.36%)
Nov 15, 2017
5.400
5.580
5.220
5.520
13,577,092
-0.07(-1.25%)
Nov 14, 2017
5.830
5.830
5.490
5.590
12,752,494
-0.31(-5.25%)
Nov 13, 2017
6.210
6.220
5.810
5.900
15,529,726
-0.35(-5.60%)
Nov 10, 2017
6.150
6.420
6.100
6.250
16,530,687
+0.08(+1.30%)
Nov 09, 2017
5.900
6.290
5.870
6.170
18,771,800
+0.25(+4.22%)
Nov 08, 2017
5.800
6.070
5.730
5.920
16,272,652
+0.12(+2.07%)
Nov 07, 2017
5.830
5.860
5.690
5.800
10,306,533
+0.01(+0.17%)
Nov 06, 2017
5.550
5.810
5.530
5.790
15,431,948
+0.31(+5.66%)
Nov 03, 2017
5.370
5.545
5.200
5.480
10,220,922
+0.17(+3.20%)
Nov 02, 2017
5.560
5.580
5.230
5.310
14,695,552
-0.17(-3.10%)
Nov 01, 2017
5.470
5.890
5.430
5.480
17,082,016
+0.09(+1.67%)
Oct 31, 2017
5.380
5.420
5.255
5.390
14,481,950
-0.02(-0.37%)
Oct 30, 2017
5.140
5.630
5.100
5.410
23,118,128
+0.20(+3.84%)
Oct 27, 2017
4.960
5.260
4.760
5.210
24,109,136
+0.20(+3.99%)
Oct 26, 2017
5.050
5.160
4.830
5.010
23,489,550
-0.04(-0.79%)
Oct 25, 2017
5.030
5.140
4.860
5.050
15,962,156
-0.01(-0.20%)
Oct 24, 2017
4.990
5.150
4.910
5.060
13,298,733
+0.15(+3.05%)
Oct 23, 2017
5.130
5.180
4.860
4.910
18,671,674
-0.21(-4.10%)
Oct 20, 2017
5.340
5.340
5.070
5.120
22,032,098
-0.18(-3.40%)
Oct 19, 2017
5.300
5.490
5.210
5.300
16,022,650
-0.08(-1.49%)
Oct 18, 2017
5.510
5.545
5.310
5.380
20,631,472
-0.20(-3.58%)
Oct 17, 2017
5.710
5.737
5.550
5.580
10,280,837
-0.08(-1.41%)
Oct 16, 2017
5.620
5.810
5.610
5.660
15,833,380
+0.13(+2.35%)
Oct 13, 2017
5.500
5.780
5.500
5.530
18,192,868
+0.21(+3.95%)
Oct 12, 2017
5.510
5.545
5.300
5.320
15,710,451
-0.27(-4.83%)
Oct 11, 2017
5.580
5.660
5.453
5.590
11,986,911
+0.01(+0.18%)
Oct 10, 2017
5.700
5.775
5.580
5.580
13,354,421
-0.02(-0.36%)
Oct 09, 2017
5.680
5.710
5.540
5.600
15,787,726
-0.08(-1.41%)
Oct 06, 2017
5.780
5.857
5.590
5.680
18,980,280
-0.15(-2.57%)
Oct 05, 2017
5.840
6.150
5.810
5.830
57,290,012
+0.02(+0.34%)
Oct 04, 2017
5.870
6.030
5.810
5.810
18,860,112
-0.08(-1.36%)
Oct 03, 2017
5.810
5.900
5.690
5.890
16,293,551
+0.08(+1.38%)
Oct 02, 2017
5.780
5.900
5.680
5.810
20,901,972
-0.16(-2.68%)
Sep 29, 2017
5.890
6.020
5.790
5.970
14,377,298
+0.10(+1.70%)
Sep 28, 2017
5.970
6.075
5.790
5.870
21,725,168
+0.00(+0.00%)
Sep 27, 2017
5.830
5.880
5.590
5.870
13,397,774
+0.10(+1.73%)
Sep 26, 2017
5.700
5.780
5.620
5.770
13,186,492
+0.04(+0.70%)
Sep 25, 2017
5.460
5.810
5.460
5.730
28,787,576
+0.49(+9.35%)
Sep 22, 2017
5.250
5.600
5.190
5.240
44,327,176
+0.02(+0.38%)
Sep 21, 2017
5.470
5.520
5.090
5.220
22,009,340
-0.32(-5.78%)
Sep 20, 2017
5.270
5.610
5.270
5.540
17,763,188
+0.32(+6.13%)
Sep 19, 2017
5.230
5.245
5.100
5.220
9,167,946
+0.03(+0.58%)
Sep 18, 2017
5.150
5.360
5.045
5.190
10,953,835
+0.01(+0.19%)
Sep 15, 2017
5.100
5.195
4.940
5.180
14,587,313
+0.09(+1.77%)
Sep 14, 2017
5.120
5.340
5.050
5.090
14,924,598
+0.07(+1.39%)
Sep 13, 2017
4.770
5.185
4.750
5.020
16,898,832
+0.27(+5.68%)
Sep 12, 2017
4.550
4.865
4.550
4.750
10,759,463
+0.21(+4.63%)
Sep 11, 2017
4.450
4.590
4.390
4.540
11,919,897
+0.09(+2.02%)
Sep 08, 2017
4.540
4.560
4.360
4.450
11,691,523
-0.12(-2.63%)
Sep 07, 2017
4.650
4.680
4.480
4.570
12,873,390
-0.07(-1.51%)
Sep 06, 2017
4.700
4.570
4.640
9,878,517
+0.13(+2.88%)
Sep 05, 2017
4.570
4.650
4.480
4.510
13,548,211
-0.02(-0.44%)
Sep 01, 2017
4.270
4.540
4.210
4.530
14,319,859
+0.28(+6.59%)
Aug 31, 2017
4.390
4.465
4.230
4.250
15,899,818
-0.10(-2.30%)
Aug 30, 2017
4.610
4.620
4.300
4.350
22,306,860
-0.25(-5.43%)
Aug 29, 2017
4.380
4.750
4.350
4.600
38,741,300
+0.22(+5.02%)
Aug 28, 2017
4.450
4.525
4.300
4.380
10,621,319
-0.05(-1.13%)
Aug 25, 2017
4.430
4.510
4.400
4.430
9,337,653
+0.03(+0.68%)
Aug 24, 2017
4.410
4.530
4.370
4.400
11,658,464
-0.04(-0.90%)
Aug 23, 2017
4.320
4.460
4.240
4.440
12,691,278
+0.08(+1.83%)
Aug 22, 2017
4.230
4.390
4.190
4.360
11,733,345
+0.17(+4.06%)
Aug 21, 2017
4.260
4.280
4.100
4.190
11,858,761
-0.09(-2.10%)
Aug 18, 2017
4.150
4.380
4.140
4.280
16,754,609
+0.12(+2.88%)
Aug 17, 2017
4.210
4.340
4.150
4.160
12,417,705
-0.12(-2.80%)
Aug 16, 2017
4.570
4.570
4.230
4.280
14,253,639
-0.24(-5.31%)
Aug 15, 2017
4.470
4.580
4.160
4.520
24,509,392
-0.03(-0.66%)
Aug 14, 2017
4.620
4.690
4.490
4.550
12,403,483
-0.06(-1.30%)
Aug 11, 2017
4.360
4.680
4.350
4.610
14,709,131
+0.16(+3.60%)
Aug 10, 2017
4.560
4.620
4.433
4.450
11,381,754
-0.11(-2.41%)
Aug 09, 2017
4.830
4.850
4.325
4.560
31,797,716
-0.27(-5.59%)
Aug 08, 2017
4.960
5.060
4.780
4.830
15,144,031
-0.17(-3.40%)
Aug 07, 2017
5.290
5.300
4.950
5.000
19,248,024
-0.32(-6.02%)
Aug 04, 2017
5.540
5.610
5.320
5.320
13,158,952
-0.22(-3.97%)
Aug 03, 2017
5.300
5.635
5.250
5.540
27,866,040
+0.24(+4.53%)
Aug 02, 2017
5.200
5.410
5.110
5.300
15,934,644
+0.05(+0.95%)
Aug 01, 2017
5.260
5.310
5.110
5.250
15,432,848
-0.04(-0.76%)
Jul 31, 2017
5.300
5.360
5.120
5.290
16,068,242
-0.02(-0.38%)
Jul 28, 2017
5.260
5.575
5.230
5.310
15,527,730
+0.02(+0.38%)
Jul 27, 2017
5.390
5.400
5.043
5.290
28,240,272
-0.10(-1.86%)
Jul 26, 2017
5.640
5.660
5.290
5.390
20,935,036
-0.20(-3.58%)
Jul 25, 2017
5.590
19,952,300
+0.24(+4.49%)
Jul 24, 2017
5.420
5.440
5.280
5.350
13,999,880
-0.04(-0.74%)
Jul 21, 2017
5.440
5.500
5.280
5.390
20,722,524
-0.07(-1.28%)
Jul 20, 2017
5.740
5.800
5.340
5.460
27,109,516
-0.23(-4.04%)
Jul 19, 2017
5.290
5.770
5.280
5.690
24,274,708
+0.37(+6.95%)
Jul 18, 2017
5.310
5.345
5.180
5.320
18,763,128
+0.07(+1.33%)
Jul 17, 2017
5.180
5.315
5.160
5.250
12,645,799
+0.07(+1.35%)
Jul 14, 2017
5.200
5.290
5.100
5.180
17,222,608
+0.00(+0.00%)
Jul 13, 2017
4.940
5.220
4.930
5.180
22,450,782
+0.27(+5.50%)
Jul 12, 2017
5.220
5.350
4.890
4.910
25,380,648
-0.19(-3.73%)
Jul 11, 2017
5.040
5.170
4.810
5.100
35,320,672
+0.06(+1.19%)
Jul 10, 2017
4.730
5.050
4.710
5.040
15,933,652
+0.27(+5.66%)
Jul 07, 2017
5.010
5.030
4.750
4.770
20,903,380
-0.28(-5.54%)
Jul 06, 2017
5.300
5.340
5.020
5.050
23,373,460
-0.24(-4.54%)
Jul 05, 2017
5.430
5.430
5.175
5.290
17,540,888
-0.18(-3.29%)
Jul 03, 2017
5.220
5.590
5.180
5.470
13,416,528
+0.31(+6.01%)
Jun 30, 2017
5.450
5.530
5.120
5.160
21,975,616
-0.28(-5.15%)
Jun 29, 2017
5.430
5.590
5.330
5.440
17,574,664
+0.07(+1.30%)
Jun 28, 2017
5.360
5.627
5.360
5.370
12,889,135
-0.01(-0.19%)
Jun 27, 2017
5.470
5.690
5.350
5.380
20,409,184
-0.02(-0.37%)
Jun 26, 2017
5.370
5.500
5.240
5.400
19,500,372
+0.04(+0.75%)
Jun 23, 2017
5.140
5.370
5.050
5.360
51,785,264
+0.27(+5.30%)
Jun 22, 2017
5.120
5.260
5.040
5.090
23,203,096
+0.02(+0.39%)
Jun 21, 2017
5.320
5.340
4.890
5.070
25,990,870
-0.31(-5.76%)
Jun 20, 2017
5.570
5.580
5.280
5.380
18,493,676
-0.32(-5.61%)
Jun 19, 2017
5.720
5.850
5.600
5.700
16,911,932
-0.01(-0.18%)
Jun 16, 2017
5.680
5.820
5.580
5.710
18,043,112
+0.04(+0.71%)
Jun 15, 2017
5.810
6.000
5.620
5.670
17,279,228
-0.23(-3.90%)
Jun 14, 2017
6.120
6.160
5.770
5.900
15,208,980
-0.26(-4.22%)
Jun 13, 2017
5.990
6.195
5.930
6.160
17,741,712
+0.17(+2.84%)
Jun 12, 2017
6.120
6.330
5.980
5.990
21,621,476
+0.01(+0.17%)
Jun 09, 2017
5.800
6.190
5.650
5.980
25,866,476
+0.19(+3.28%)
Jun 08, 2017
5.800
5.930
5.740
5.790
17,561,396
-0.04(-0.69%)
Jun 07, 2017
6.180
6.220
5.690
5.830
22,010,658
-0.42(-6.72%)
Jun 06, 2017
6.100
6.280
5.960
6.250
14,747,414
+0.10(+1.63%)
Jun 05, 2017
6.110
6.277
6.060
6.150
15,525,938
+0.01(+0.16%)
Jun 02, 2017
6.250
6.298
6.130
6.140
18,555,664
-0.18(-2.85%)
Jun 01, 2017
6.220
6.500
6.170
6.320
14,649,526
+0.08(+1.28%)
May 31, 2017
6.320
6.320
5.845
6.240
32,767,388
-0.12(-1.89%)
May 30, 2017
6.390
6.640
6.110
6.360
63,945,996
-0.34(-5.07%)
May 26, 2017
6.830
6.840
6.680
6.700
11,560,432
-0.09(-1.33%)
May 25, 2017
7.460
7.600
6.760
6.790
14,897,658
-0.72(-9.59%)
May 24, 2017
7.590
7.720
7.460
7.510
5,159,943
-0.11(-1.44%)
May 23, 2017
7.660
7.705
7.520
7.620
6,073,645
-0.04(-0.52%)
May 22, 2017
7.620
7.740
7.530
7.660
9,653,771
+0.19(+2.54%)
May 19, 2017
7.540
7.590
7.420
7.470
12,799,444
+0.03(+0.40%)
May 18, 2017
7.350
7.585
7.310
7.440
9,776,250
+0.04(+0.54%)
May 17, 2017
7.740
7.660
7.285
7.400
9,443,039
-0.34(-4.39%)
May 16, 2017
7.850
7.910
7.690
7.740
10,978,911
-0.03(-0.39%)
May 15, 2017
7.950
8.040
7.630
7.770
10,274,887
+0.12(+1.57%)
May 12, 2017
7.960
7.990
7.620
7.650
6,790,379
-0.31(-3.89%)
May 11, 2017
8.170
8.220
7.950
7.960
8,727,081
-0.10(-1.24%)
May 10, 2017
7.940
8.200
7.940
8.060
10,694,805
+0.23(+2.94%)
May 09, 2017
7.840
7.890
7.660
7.830
8,839,666
+0.00(+0.00%)
May 08, 2017
7.830
7.950
7.660
7.830
9,221,100
-0.03(-0.38%)
May 05, 2017
7.220
7.897
7.155
7.860
13,620,316
+0.68(+9.47%)
May 04, 2017
7.360
7.360
7.040
7.180
11,464,423
-0.31(-4.14%)
May 03, 2017
7.370
7.560
7.320
7.490
8,470,093
+0.12(+1.63%)
May 02, 2017
7.670
7.710
7.340
7.370
9,589,194
-0.24(-3.15%)
May 01, 2017
7.860
7.860
7.510
7.610
8,877,162
-0.28(-3.55%)
Apr 28, 2017
8.110
8.140
7.840
7.890
9,889,732
-0.07(-0.88%)
Apr 27, 2017
8.300
8.330
7.800
7.960
15,465,948
-0.53(-6.24%)
Apr 26, 2017
8.320
8.750
8.295
8.490
8,334,446
+0.14(+1.68%)
Apr 25, 2017
8.430
8.540
8.325
8.350
7,262,066
-0.05(-0.60%)
Apr 24, 2017
8.460
8.550
8.305
8.400
9,902,832
+0.08(+0.96%)
Apr 21, 2017
8.210
8.400
8.110
8.320
8,095,767
+0.03(+0.36%)
Apr 20, 2017
8.230
8.440
8.170
8.290
7,318,706
+0.10(+1.22%)
Apr 19, 2017
8.350
8.590
8.140
8.190
9,930,336
-0.13(-1.56%)
Apr 18, 2017
8.200
8.450
8.110
8.320
8,581,588
+0.03(+0.36%)
Apr 17, 2017
8.340
8.440
8.210
8.290
6,426,255
-0.04(-0.48%)
Apr 13, 2017
8.690
8.750
8.250
8.330
10,419,105
-0.39(-4.47%)
Apr 12, 2017
9.260
9.290
8.670
8.720
11,611,034
-0.62(-6.64%)
Apr 11, 2017
9.360
9.385
9.115
9.340
7,088,337
-0.01(-0.11%)
Apr 10, 2017
9.270
9.500
9.230
9.350
4,639,045
+0.18(+1.96%)
Apr 07, 2017
9.320
9.365
9.120
9.170
7,041,731
-0.14(-1.50%)
Apr 06, 2017
8.960
9.344
8.900
9.310
8,793,191
+0.40(+4.49%)
Apr 05, 2017
9.100
9.430
8.860
8.910
12,316,129
-0.06(-0.67%)
Apr 04, 2017
8.930
9.010
8.809
8.970
7,651,364
+0.03(+0.34%)
Apr 03, 2017
8.950
9.120
8.820
8.940
8,711,823
-0.01(-0.11%)
Mar 31, 2017
8.820
9.005
8.725
8.950
7,399,838
+0.09(+1.02%)
Mar 30, 2017
8.830
9.040
8.750
8.860
8,307,728
+0.10(+1.14%)
Mar 29, 2017
8.630
8.880
8.610
8.760
7,893,907
+0.11(+1.27%)
Mar 28, 2017
8.370
8.790
8.370
8.650
8,961,253
+0.28(+3.35%)
Mar 27, 2017
8.250
8.450
8.220
8.370
6,398,162
-0.05(-0.59%)
Mar 24, 2017
8.430
8.570
8.260
8.420
12,953,719
+0.00(+0.00%)
Mar 23, 2017
8.330
8.530
8.250
8.420
7,031,976
+0.02(+0.24%)
Mar 22, 2017
8.380
8.590
8.260
8.400
9,766,996
-0.06(-0.71%)
Mar 21, 2017
8.530
8.610
8.300
8.460
8,773,393
-0.03(-0.35%)
Mar 20, 2017
8.440
8.560
8.230
8.490
6,936,306
-0.04(-0.47%)
Mar 17, 2017
8.600
8.690
8.470
8.530
10,543,515
-0.06(-0.70%)
Mar 16, 2017
8.800
8.800
8.525
8.590
7,998,602
-0.14(-1.60%)
Mar 15, 2017
8.620
8.790
8.400
8.730
12,097,990
+0.25(+2.95%)
Mar 14, 2017
8.540
8.560
8.150
8.480
9,100,673
-0.23(-2.64%)
Mar 13, 2017
8.730
8.915
8.660
8.710
5,788,836
-0.03(-0.34%)
Mar 10, 2017
8.690
8.830
8.580
8.740
12,848,716
+0.17(+1.98%)
Mar 09, 2017
8.610
8.685
8.270
8.570
15,822,736
-0.16(-1.83%)
Mar 08, 2017
9.180
9.410
8.635
8.730
17,778,698
-0.54(-5.83%)
Mar 07, 2017
9.640
9.720
9.250
9.270
11,726,498
-0.36(-3.74%)
Mar 06, 2017
9.850
9.860
9.440
9.630
8,839,557
-0.28(-2.83%)
Mar 03, 2017
9.730
10.15
9.670
9.910
16,763,094
+0.18(+1.85%)
Mar 02, 2017
9.720
10.03
9.640
9.730
8,847,094
-0.29(-2.89%)
Mar 01, 2017
9.840
10.15
9.710
10.02
15,473,921
+0.28(+2.87%)
Feb 28, 2017
10.24
10.30
9.650
9.740
16,030,357
-0.57(-5.53%)
Feb 27, 2017
10.15
10.54
9.920
10.31
10,327,684
+0.14(+1.38%)
Feb 24, 2017
10.43
10.46
10.08
10.17
7,215,372
-0.37(-3.51%)
Feb 23, 2017
10.41
10.68
10.37
10.54
9,950,954
+0.41(+4.05%)
Feb 22, 2017
10.30
10.32
10.03
10.13
7,587,681
-0.28(-2.69%)
Feb 21, 2017
10.61
10.62
10.39
10.41
5,824,731
+0.08(+0.77%)
Feb 17, 2017
10.33
10.33
10.33
0
-0.19(-1.81%)
Feb 16, 2017
10.80
10.85
10.39
10.52
6,024,386
-0.27(-2.50%)
Feb 15, 2017
11.06
11.12
10.72
10.79
7,010,820
-0.45(-4.00%)
Feb 14, 2017
10.91
11.26
10.73
11.24
10,238,702
+0.44(+4.07%)
Feb 13, 2017
10.63
10.88
10.56
10.80
6,995,851
+0.06(+0.56%)
Feb 10, 2017
10.42
10.89
10.41
10.74
9,465,461
+0.60(+5.92%)
Feb 09, 2017
10.23
10.58
10.13
10.14
12,035,993
-0.09(-0.88%)
Feb 08, 2017
9.930
10.23
9.590
10.23
21,993,312
+0.16(+1.59%)
Feb 07, 2017
10.62
10.62
10.01
10.07
14,717,388
-0.61(-5.71%)
Feb 06, 2017
11.36
11.37
10.65
10.68
9,905,600
-0.70(-6.15%)
Feb 03, 2017
11.08
11.55
10.93
11.38
8,765,128
+0.47(+4.31%)
Feb 02, 2017
11.07
11.16
10.61
10.91
12,497,905
-0.08(-0.73%)
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
.