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
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
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
50.78
50.88
49.61
49.95
6,269,406
-0.45(-0.89%)
Jan 30, 2018
51.17
51.34
50.37
50.40
890,959
-1.10(-2.14%)
Jan 29, 2018
51.82
52.42
51.44
51.50
796,518
-0.31(-0.60%)
Jan 26, 2018
51.82
51.82
51.07
51.81
941,538
+0.26(+0.50%)
Jan 25, 2018
52.37
52.45
51.30
51.55
1,459,859
-0.50(-0.96%)
Jan 24, 2018
53.04
53.10
51.72
52.05
968,689
-0.62(-1.18%)
Jan 23, 2018
52.18
53.12
51.92
52.67
1,702,050
+0.44(+0.84%)
Jan 22, 2018
51.52
52.33
51.38
52.23
1,442,833
+0.71(+1.38%)
Jan 19, 2018
51.06
51.62
51.01
51.52
705,415
+0.30(+0.59%)
Jan 18, 2018
51.02
51.52
50.59
51.22
1,477,058
+0.13(+0.25%)
Jan 17, 2018
51.80
51.88
50.24
51.09
2,047,434
-1.14(-2.18%)
Jan 16, 2018
51.31
52.96
51.00
52.23
3,396,062
-0.24(-0.46%)
Jan 12, 2018
52.47
52.47
52.47
0
-0.03(-0.06%)
Jan 11, 2018
51.24
52.68
50.91
52.50
2,764,392
+1.61(+3.16%)
Jan 10, 2018
51.41
50.89
1,348,429
+0.78(+1.56%)
Jan 09, 2018
50.05
50.65
49.74
50.11
921,754
+0.41(+0.82%)
Jan 08, 2018
50.32
50.45
49.15
49.70
820,407
-0.58(-1.15%)
Jan 05, 2018
49.79
50.36
49.48
50.28
1,569,088
+0.78(+1.58%)
Jan 04, 2018
49.09
50.04
48.86
49.50
1,566,031
+0.99(+2.04%)
Jan 03, 2018
48.99
49.15
48.14
48.51
947,389
+0.12(+0.25%)
Jan 02, 2018
48.84
48.85
47.96
48.39
749,519
-0.06(-0.12%)
Dec 29, 2017
48.45
48.45
48.45
0
-0.36(-0.74%)
Dec 28, 2017
48.53
48.84
48.02
48.81
804,305
+0.56(+1.16%)
Dec 27, 2017
48.91
48.91
48.16
48.25
895,830
-0.59(-1.21%)
Dec 26, 2017
49.25
49.63
48.70
48.84
861,355
-0.60(-1.21%)
Dec 22, 2017
49.39
49.57
48.95
49.44
905,176
+0.24(+0.49%)
Dec 21, 2017
48.65
49.68
48.55
49.20
1,073,059
+0.80(+1.65%)
Dec 20, 2017
48.95
48.95
47.45
48.40
1,264,614
+0.10(+0.21%)
Dec 19, 2017
48.83
48.94
48.22
48.30
1,032,038
-0.27(-0.56%)
Dec 18, 2017
48.17
48.89
48.09
48.57
931,617
+0.83(+1.74%)
Dec 15, 2017
46.48
48.45
46.35
47.74
3,540,517
+1.43(+3.09%)
Dec 14, 2017
46.60
47.12
46.22
46.31
1,464,573
-0.20(-0.43%)
Dec 13, 2017
46.15
47.35
45.79
46.51
1,508,025
+0.38(+0.82%)
Dec 12, 2017
45.68
46.32
45.29
46.13
1,082,148
+0.23(+0.50%)
Dec 11, 2017
46.55
46.73
45.68
45.90
818,270
-0.65(-1.40%)
Dec 08, 2017
46.92
46.92
46.35
46.55
795,182
+0.12(+0.26%)
Dec 07, 2017
45.91
46.89
45.82
46.43
697,798
+0.27(+0.58%)
Dec 06, 2017
46.47
46.88
45.91
46.16
599,313
-0.35(-0.75%)
Dec 05, 2017
48.25
48.72
46.45
46.51
1,163,461
-1.41(-2.94%)
Dec 04, 2017
48.64
49.36
47.87
47.92
1,022,555
+0.25(+0.52%)
Dec 01, 2017
48.27
48.38
46.37
47.67
1,420,971
-0.55(-1.14%)
Nov 30, 2017
48.65
49.54
48.03
48.22
1,608,297
-0.14(-0.29%)
Nov 29, 2017
46.44
48.46
46.44
48.36
1,558,247
+2.23(+4.83%)
Nov 28, 2017
44.49
46.20
44.22
46.13
922,873
+1.85(+4.18%)
Nov 27, 2017
44.15
44.50
43.95
44.28
684,271
+0.06(+0.14%)
Nov 24, 2017
44.52
44.60
44.12
44.22
220,421
-0.08(-0.18%)
Nov 22, 2017
44.56
44.91
44.28
44.30
486,713
-0.15(-0.34%)
Nov 21, 2017
44.78
44.97
44.03
44.45
940,835
-0.07(-0.16%)
Nov 20, 2017
44.25
44.55
44.00
44.52
640,631
+0.42(+0.95%)
Nov 17, 2017
43.72
44.45
43.54
44.10
730,062
+0.03(+0.07%)
Nov 16, 2017
44.46
44.70
44.01
44.07
783,447
-0.12(-0.27%)
Nov 15, 2017
43.44
44.62
42.92
44.19
744,945
+0.41(+0.94%)
Nov 14, 2017
43.21
43.81
43.21
43.78
570,624
+0.22(+0.51%)
Nov 13, 2017
42.68
43.79
42.44
43.56
919,700
+0.50(+1.16%)
Nov 10, 2017
43.36
43.43
42.76
43.06
733,634
-0.02(-0.05%)
Nov 09, 2017
43.73
44.14
42.69
43.08
1,024,334
-0.92(-2.09%)
Nov 08, 2017
44.57
45.02
43.33
44.00
1,172,759
-0.73(-1.63%)
Nov 07, 2017
46.45
46.52
44.62
44.73
969,494
-1.50(-3.24%)
Nov 06, 2017
46.26
46.45
45.95
46.23
374,917
-0.06(-0.13%)
Nov 03, 2017
46.28
46.42
45.83
46.29
351,507
-0.16(-0.34%)
Nov 02, 2017
46.00
46.58
45.47
46.45
494,996
+0.36(+0.78%)
Nov 01, 2017
46.91
47.40
45.94
46.09
530,483
-0.53(-1.14%)
Oct 31, 2017
46.44
46.90
46.14
46.62
666,142
+0.12(+0.26%)
Oct 30, 2017
47.04
47.19
46.33
46.50
577,864
-0.74(-1.57%)
Oct 27, 2017
46.98
47.60
46.88
47.24
650,111
+0.11(+0.23%)
Oct 26, 2017
46.28
47.17
46.11
47.13
685,031
+0.80(+1.73%)
Oct 25, 2017
46.88
46.90
45.84
46.33
1,081,500
-0.34(-0.73%)
Oct 24, 2017
46.88
45.71
46.67
887,149
+0.96(+2.10%)
Oct 23, 2017
46.88
47.05
45.40
45.71
1,222,200
-1.38(-2.93%)
Oct 20, 2017
46.85
47.29
46.48
47.09
969,160
+1.00(+2.17%)
Oct 19, 2017
45.36
46.10
45.12
46.09
504,617
+0.43(+0.94%)
Oct 18, 2017
45.45
45.98
45.27
45.66
733,237
+0.52(+1.15%)
Oct 17, 2017
45.57
45.66
45.05
45.14
751,085
-0.26(-0.57%)
Oct 16, 2017
45.28
45.66
44.98
45.40
713,691
+0.21(+0.46%)
Oct 13, 2017
45.66
45.68
45.00
45.19
970,548
-0.51(-1.12%)
Oct 12, 2017
45.89
46.26
45.45
45.70
1,227,294
-0.68(-1.47%)
Oct 11, 2017
46.61
48.06
45.99
46.38
2,677,939
-1.28(-2.69%)
Oct 10, 2017
47.51
47.87
47.25
47.66
2,020,098
+0.24(+0.51%)
Oct 09, 2017
48.31
48.31
47.29
47.42
738,800
-0.69(-1.43%)
Oct 06, 2017
48.58
48.84
47.83
48.11
709,715
-0.31(-0.64%)
Oct 05, 2017
47.96
48.65
47.64
48.42
662,638
+0.77(+1.62%)
Oct 04, 2017
48.17
48.44
47.54
47.65
645,265
-0.55(-1.14%)
Oct 03, 2017
48.69
48.69
47.75
48.20
980,583
-0.27(-0.56%)
Oct 02, 2017
48.05
48.66
47.67
48.47
871,467
+0.42(+0.87%)
Sep 29, 2017
47.84
48.78
47.37
48.05
1,062,985
+0.44(+0.92%)
Sep 28, 2017
47.81
47.82
46.86
47.61
668,706
-0.04(-0.08%)
Sep 27, 2017
47.01
47.93
46.67
47.65
1,447,950
+1.35(+2.92%)
Sep 26, 2017
46.28
46.40
45.62
46.30
812,772
+0.40(+0.87%)
Sep 25, 2017
45.34
46.12
45.27
45.90
663,487
+0.34(+0.75%)
Sep 22, 2017
45.48
45.64
45.02
45.56
542,364
-0.01(-0.02%)
Sep 21, 2017
45.27
45.78
45.24
45.57
396,931
+0.21(+0.46%)
Sep 20, 2017
44.79
45.46
44.09
45.36
891,630
+0.38(+0.84%)
Sep 19, 2017
44.50
45.14
44.27
44.98
1,001,158
+0.54(+1.22%)
Sep 18, 2017
43.66
44.49
43.57
44.44
906,386
+1.00(+2.30%)
Sep 15, 2017
43.22
43.72
43.20
43.44
1,959,445
+0.07(+0.16%)
Sep 14, 2017
44.32
44.32
42.94
43.37
1,154,827
-0.81(-1.83%)
Sep 13, 2017
43.64
44.31
43.64
44.18
1,631,500
+0.54(+1.24%)
Sep 12, 2017
43.88
42.69
43.64
972,345
+1.16(+2.73%)
Sep 11, 2017
41.65
42.82
41.59
42.48
864,258
+1.54(+3.76%)
Sep 08, 2017
40.26
41.21
40.21
40.94
511,538
+0.59(+1.46%)
Sep 07, 2017
41.52
40.15
40.35
800,034
-1.17(-2.82%)
Sep 06, 2017
41.90
42.05
41.39
41.52
603,766
-0.20(-0.48%)
Sep 05, 2017
43.05
41.43
41.72
774,778
-1.33(-3.09%)
Sep 01, 2017
42.99
43.53
42.89
43.05
554,680
+0.09(+0.21%)
Aug 31, 2017
42.65
42.97
42.48
42.96
742,814
+0.49(+1.15%)
Aug 30, 2017
42.22
42.63
41.95
42.47
669,989
+0.37(+0.88%)
Aug 29, 2017
41.83
42.19
41.51
42.10
796,620
-0.29(-0.68%)
Aug 28, 2017
42.29
42.51
42.03
42.39
741,520
+0.19(+0.45%)
Aug 25, 2017
42.54
42.83
42.15
42.20
800,549
-0.23(-0.54%)
Aug 24, 2017
42.19
42.49
41.97
42.43
608,145
+0.43(+1.02%)
Aug 23, 2017
41.19
42.17
40.99
42.00
1,096,051
+0.38(+0.91%)
Aug 22, 2017
41.26
41.73
41.12
41.62
926,791
+0.55(+1.34%)
Aug 21, 2017
41.32
41.39
40.51
41.07
795,794
-0.26(-0.63%)
Aug 18, 2017
40.72
41.59
40.45
41.33
835,434
+0.41(+1.00%)
Aug 17, 2017
42.11
42.39
40.74
40.92
680,419
-1.52(-3.58%)
Aug 16, 2017
42.55
43.09
42.25
42.44
797,351
-0.02(-0.05%)
Aug 15, 2017
42.59
42.72
42.33
42.46
616,479
+0.15(+0.35%)
Aug 14, 2017
42.01
42.56
42.00
42.31
1,070,077
+0.72(+1.73%)
Aug 11, 2017
41.88
42.42
41.45
41.59
895,971
-0.35(-0.83%)
Aug 10, 2017
43.05
43.26
41.89
41.94
953,520
-1.53(-3.52%)
Aug 09, 2017
43.55
43.63
43.18
43.47
591,169
-0.46(-1.05%)
Aug 08, 2017
43.68
44.70
43.55
43.93
645,107
+0.04(+0.09%)
Aug 07, 2017
43.89
44.14
43.49
43.89
770,958
+0.13(+0.30%)
Aug 04, 2017
44.00
44.52
43.72
43.76
814,389
+0.20(+0.46%)
Aug 03, 2017
44.14
44.26
43.40
43.56
884,962
-0.92(-2.07%)
Aug 02, 2017
45.00
45.22
43.66
44.48
2,020,719
+0.77(+1.76%)
Aug 01, 2017
43.58
44.10
42.94
43.71
1,966,862
+0.56(+1.30%)
Jul 31, 2017
41.83
43.26
41.83
43.15
2,662,092
+1.41(+3.38%)
Jul 28, 2017
45.31
45.34
41.66
41.74
9,112,200
-5.83(-12.26%)
Jul 27, 2017
47.31
48.00
46.92
47.57
700,466
+0.28(+0.59%)
Jul 26, 2017
48.38
48.38
46.97
47.29
498,171
-1.08(-2.23%)
Jul 25, 2017
48.31
48.80
48.09
48.37
1,081,871
+0.96(+2.02%)
Jul 24, 2017
46.81
47.49
46.80
47.41
624,136
+0.63(+1.35%)
Jul 21, 2017
47.39
47.66
46.72
46.78
594,656
-0.89(-1.87%)
Jul 20, 2017
48.25
47.34
47.67
908,377
-0.11(-0.23%)
Jul 19, 2017
48.40
48.67
47.62
47.78
895,752
-0.55(-1.14%)
Jul 18, 2017
48.25
48.48
47.93
48.33
1,490,995
-0.02(-0.04%)
Jul 17, 2017
48.04
48.39
47.57
48.35
1,982,517
+0.30(+0.62%)
Jul 14, 2017
46.07
48.26
46.06
48.05
2,272,406
+1.40(+3.00%)
Jul 13, 2017
46.21
46.98
46.21
46.65
1,435,371
+0.25(+0.54%)
Jul 12, 2017
47.20
47.20
45.50
46.40
1,853,776
-0.33(-0.71%)
Jul 11, 2017
47.30
47.40
46.31
46.73
1,245,257
-0.35(-0.74%)
Jul 10, 2017
47.50
47.74
46.95
47.08
1,052,509
-0.50(-1.05%)
Jul 07, 2017
47.61
47.96
47.19
47.58
731,395
+0.29(+0.61%)
Jul 06, 2017
48.07
48.34
47.13
47.29
983,496
-0.81(-1.68%)
Jul 05, 2017
48.22
48.66
47.36
48.10
1,390,118
-0.13(-0.27%)
Jul 03, 2017
47.29
48.79
47.29
48.23
734,561
+1.36(+2.90%)
Jun 30, 2017
47.36
47.56
46.63
46.87
1,569,487
-0.24(-0.51%)
Jun 29, 2017
46.84
47.65
46.42
47.11
2,105,455
+1.25(+2.73%)
Jun 28, 2017
45.95
46.71
45.64
45.86
1,626,911
+0.29(+0.64%)
Jun 27, 2017
46.26
46.70
45.53
45.57
1,456,877
-0.51(-1.11%)
Jun 26, 2017
45.79
46.50
45.59
46.08
1,352,557
+0.64(+1.41%)
Jun 23, 2017
46.42
46.60
45.38
45.44
10,134,092
-0.80(-1.73%)
Jun 22, 2017
46.51
47.05
45.70
46.24
719,026
-0.40(-0.86%)
Jun 21, 2017
47.80
47.80
46.55
46.64
745,179
-1.05(-2.20%)
Jun 20, 2017
48.38
48.40
47.47
47.69
939,536
-0.82(-1.69%)
Jun 19, 2017
48.57
49.22
48.45
48.51
997,157
+0.14(+0.29%)
Jun 16, 2017
48.29
48.50
47.86
48.37
1,882,581
-0.18(-0.37%)
Jun 15, 2017
48.15
49.19
48.00
48.55
1,030,311
+0.05(+0.10%)
Jun 14, 2017
47.72
48.53
47.42
48.50
1,071,739
+0.16(+0.33%)
Jun 13, 2017
48.37
48.94
48.03
48.34
951,968
+0.28(+0.58%)
Jun 12, 2017
48.07
49.42
47.96
48.06
1,796,466
+0.10(+0.21%)
Jun 09, 2017
46.92
48.31
46.80
47.96
1,156,498
+1.46(+3.14%)
Jun 08, 2017
45.10
47.08
44.68
46.50
1,719,124
+1.57(+3.49%)
Jun 07, 2017
44.90
45.34
44.81
44.93
756,946
+0.11(+0.25%)
Jun 06, 2017
44.72
45.19
44.45
44.82
797,759
-0.35(-0.77%)
Jun 05, 2017
45.11
45.66
44.92
45.17
1,089,036
-0.06(-0.13%)
Jun 02, 2017
44.33
45.26
44.28
45.23
2,770,884
+0.37(+0.82%)
Jun 01, 2017
44.57
45.00
44.04
44.86
1,531,699
+0.66(+1.49%)
May 31, 2017
44.47
44.47
43.01
44.20
1,677,809
-0.25(-0.56%)
May 30, 2017
45.21
45.45
44.15
44.45
1,940,058
-1.16(-2.54%)
May 26, 2017
46.10
46.26
45.43
45.61
2,210,501
-0.58(-1.26%)
May 25, 2017
45.38
48.06
45.26
46.19
13,752,369
-0.84(-1.79%)
May 24, 2017
48.00
48.20
46.41
47.03
835,319
-0.91(-1.90%)
May 23, 2017
47.55
48.37
46.83
47.94
994,010
+0.55(+1.16%)
May 22, 2017
47.19
47.51
46.74
47.39
797,758
+0.36(+0.77%)
May 19, 2017
46.45
47.40
46.30
47.03
1,436,304
+0.61(+1.31%)
May 18, 2017
45.18
46.75
45.04
46.42
928,909
+1.18(+2.61%)
May 17, 2017
46.30
46.50
44.54
45.24
1,416,750
-2.15(-4.54%)
May 16, 2017
47.59
47.89
46.98
47.39
1,302,784
-0.19(-0.40%)
May 15, 2017
47.56
48.04
47.33
47.58
522,670
+0.44(+0.93%)
May 12, 2017
46.96
47.23
46.33
47.14
654,437
-0.12(-0.25%)
May 11, 2017
47.26
48.23
47.05
47.26
1,044,574
-1.22(-2.52%)
May 10, 2017
47.88
48.69
47.64
48.48
838,829
+0.47(+0.98%)
May 09, 2017
48.67
49.00
47.73
48.01
789,831
-0.58(-1.19%)
May 08, 2017
48.42
48.62
48.04
48.59
739,577
+0.30(+0.62%)
May 05, 2017
48.53
48.56
47.70
48.29
434,422
+0.02(+0.04%)
May 04, 2017
48.39
49.01
47.97
48.27
565,395
+0.42(+0.88%)
May 03, 2017
47.10
47.94
46.50
47.85
736,844
+0.47(+0.99%)
May 02, 2017
48.19
48.27
47.16
47.38
1,215,261
-0.77(-1.60%)
May 01, 2017
47.71
48.29
47.14
48.15
1,100,136
+0.68(+1.43%)
Apr 28, 2017
48.90
49.19
47.43
47.47
939,087
-1.36(-2.79%)
Apr 27, 2017
50.02
50.02
48.50
48.83
626,869
-1.01(-2.03%)
Apr 26, 2017
49.22
50.51
49.05
49.84
744,459
+0.53(+1.07%)
Apr 25, 2017
50.59
49.30
49.31
947,034
-0.44(-0.88%)
Apr 24, 2017
49.72
50.55
49.66
49.75
938,829
+1.41(+2.92%)
Apr 21, 2017
49.17
49.32
48.14
48.34
818,725
-0.86(-1.75%)
Apr 20, 2017
48.88
49.45
48.63
49.20
1,154,364
+0.78(+1.61%)
Apr 19, 2017
47.85
48.75
47.85
48.42
1,870,642
+0.94(+1.98%)
Apr 18, 2017
47.17
48.49
46.66
47.48
1,235,765
-0.10(-0.21%)
Apr 17, 2017
47.04
47.65
46.55
47.58
1,290,990
+0.77(+1.64%)
Apr 13, 2017
48.22
48.51
46.81
46.81
1,923,991
-1.51(-3.12%)
Apr 12, 2017
48.87
49.99
48.28
48.32
2,341,846
-1.10(-2.23%)
Apr 11, 2017
50.00
50.30
47.75
49.42
2,803,316
-0.40(-0.80%)
Apr 10, 2017
49.89
50.35
49.04
49.82
1,299,442
+0.03(+0.06%)
Apr 07, 2017
49.86
50.28
49.23
49.79
1,221,068
-0.52(-1.03%)
Apr 06, 2017
49.84
50.61
49.17
50.31
984,021
+0.41(+0.82%)
Apr 05, 2017
51.55
51.87
49.87
49.90
1,477,170
-1.04(-2.04%)
Apr 04, 2017
50.86
51.52
50.45
50.94
1,143,757
+0.02(+0.04%)
Apr 03, 2017
52.42
52.49
50.25
50.92
1,049,490
-1.09(-2.10%)
Mar 31, 2017
52.09
52.42
51.63
52.01
855,332
-0.10(-0.19%)
Mar 30, 2017
50.51
52.31
50.51
52.11
1,115,397
+1.67(+3.31%)
Mar 29, 2017
50.53
50.95
49.99
50.44
755,081
-0.08(-0.16%)
Mar 28, 2017
49.53
50.86
48.78
50.52
821,433
+0.69(+1.38%)
Mar 27, 2017
48.36
49.98
47.56
49.83
983,939
+0.18(+0.36%)
Mar 24, 2017
50.01
50.28
49.22
49.65
1,036,738
-0.11(-0.22%)
Mar 23, 2017
49.30
50.53
49.05
49.76
1,248,774
+0.51(+1.04%)
Mar 22, 2017
49.85
47.93
49.25
1,319,228
-0.03(-0.06%)
Mar 21, 2017
53.42
53.42
48.82
49.28
2,975,591
-3.75(-7.07%)
Mar 20, 2017
53.80
53.80
53.01
53.03
768,682
-0.93(-1.72%)
Mar 17, 2017
54.34
54.78
53.67
53.96
2,282,297
-0.46(-0.85%)
Mar 16, 2017
54.53
54.95
54.06
54.42
1,011,377
+0.15(+0.28%)
Mar 15, 2017
54.91
55.49
53.94
54.27
1,106,344
-0.29(-0.53%)
Mar 14, 2017
54.06
54.67
53.65
54.56
573,096
-0.16(-0.29%)
Mar 13, 2017
54.35
55.05
54.22
54.72
611,471
+0.27(+0.50%)
Mar 10, 2017
55.16
55.58
53.78
54.45
961,739
-0.34(-0.62%)
Mar 09, 2017
54.50
55.23
54.50
54.79
724,522
+0.35(+0.64%)
Mar 08, 2017
55.65
55.85
54.42
54.44
957,193
-0.61(-1.11%)
Mar 07, 2017
55.47
55.97
54.99
55.05
930,244
-0.35(-0.63%)
Mar 06, 2017
55.57
55.82
55.03
55.40
927,499
-0.84(-1.48%)
Mar 03, 2017
55.43
56.31
55.28
56.23
1,035,402
+1.09(+1.97%)
Mar 02, 2017
56.47
56.50
55.09
55.15
703,331
-1.30(-2.30%)
Mar 01, 2017
56.25
56.86
54.96
56.45
1,269,295
+1.72(+3.14%)
Feb 28, 2017
55.14
55.41
54.71
54.73
994,328
-0.69(-1.25%)
Feb 27, 2017
55.27
55.76
55.16
55.42
1,038,943
+0.15(+0.27%)
Feb 24, 2017
54.78
55.35
54.59
55.27
943,074
-0.27(-0.49%)
Feb 23, 2017
55.00
55.71
54.03
55.54
1,548,006
+0.56(+1.02%)
Feb 22, 2017
55.07
55.28
54.75
54.98
885,781
-0.45(-0.81%)
Feb 21, 2017
55.34
55.65
54.83
55.43
1,248,543
+0.32(+0.58%)
Feb 17, 2017
55.11
55.11
55.11
0
-0.43(-0.77%)
Feb 16, 2017
55.83
55.96
55.11
55.54
1,079,374
-0.50(-0.89%)
Feb 15, 2017
55.83
56.34
55.58
56.04
947,295
+0.15(+0.27%)
Feb 14, 2017
55.40
56.27
55.36
55.89
1,142,897
+0.36(+0.65%)
Feb 13, 2017
55.84
56.28
55.41
55.53
852,294
-0.03(-0.05%)
Feb 10, 2017
55.39
55.74
54.93
55.56
818,871
+0.60(+1.09%)
Feb 09, 2017
54.93
55.21
53.76
54.96
766,393
+1.44(+2.69%)
Feb 08, 2017
54.21
54.21
52.88
53.52
961,695
-0.99(-1.82%)
Feb 07, 2017
54.72
54.91
54.16
54.51
540,974
+0.09(+0.17%)
Feb 06, 2017
54.99
55.40
54.33
54.42
685,637
-0.86(-1.56%)
Feb 03, 2017
54.81
55.45
54.67
55.28
1,415,018
+1.33(+2.47%)
Feb 02, 2017
54.33
54.40
53.45
53.95
1,106,677
-0.86(-1.57%)
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
.