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 (%)
Oct 30, 2015
16.01
16.89
15.79
16.63
6,789,585
+0.76(+4.79%)
Oct 29, 2015
15.29
16.99
15.28
15.87
7,580,454
+0.19(+1.21%)
Oct 28, 2015
15.35
16.07
15.16
15.68
7,372,265
+0.41(+2.69%)
Oct 27, 2015
15.12
15.65
14.96
15.27
5,675,351
-0.24(-1.55%)
Oct 26, 2015
16.35
16.43
15.37
15.51
5,465,661
-0.82(-5.02%)
Oct 23, 2015
16.50
16.79
15.99
16.33
6,471,890
-0.28(-1.69%)
Oct 22, 2015
16.49
16.94
16.37
16.61
4,870,345
+0.40(+2.47%)
Oct 21, 2015
16.45
16.60
16.08
16.21
5,205,894
-0.45(-2.70%)
Oct 20, 2015
16.41
16.82
16.06
16.66
5,565,631
+0.58(+3.61%)
Oct 19, 2015
16.26
16.64
15.95
16.08
4,150,510
-0.51(-3.07%)
Oct 16, 2015
16.74
16.96
15.86
16.59
5,988,829
-0.14(-0.84%)
Oct 15, 2015
16.54
16.83
16.10
16.73
4,794,565
-0.10(-0.59%)
Oct 14, 2015
16.30
17.00
16.17
16.83
5,830,981
+0.61(+3.76%)
Oct 13, 2015
15.93
16.48
15.74
16.22
5,147,419
+0.13(+0.81%)
Oct 12, 2015
16.83
16.84
15.97
16.09
6,901,518
-0.75(-4.45%)
Oct 09, 2015
16.39
17.00
16.05
16.84
8,321,621
+0.55(+3.38%)
Oct 08, 2015
16.05
16.40
15.43
16.29
6,673,429
+0.23(+1.43%)
Oct 07, 2015
16.65
16.84
15.37
16.06
9,057,721
-0.14(-0.86%)
Oct 06, 2015
15.71
16.62
15.43
16.20
10,509,726
+0.60(+3.85%)
Oct 05, 2015
14.85
16.13
14.52
15.60
11,030,955
+1.03(+7.07%)
Oct 02, 2015
13.35
14.60
13.26
14.57
11,060,496
+1.04(+7.69%)
Oct 01, 2015
14.44
14.74
13.26
13.53
8,387,394
-0.55(-3.91%)
Sep 30, 2015
14.32
14.62
13.76
14.08
7,483,188
-0.17(-1.19%)
Sep 29, 2015
13.57
14.31
13.54
14.25
7,177,128
+0.68(+5.01%)
Sep 28, 2015
14.16
14.27
13.42
13.57
8,661,808
-0.92(-6.35%)
Sep 25, 2015
14.79
14.93
14.21
14.49
5,187,033
-0.16(-1.09%)
Sep 24, 2015
14.54
15.02
14.46
14.65
7,969,306
+0.00(+0.00%)
Sep 23, 2015
15.12
15.34
14.56
14.65
6,848,981
-0.42(-2.79%)
Sep 22, 2015
15.03
15.60
14.95
15.07
5,863,445
-0.40(-2.59%)
Sep 21, 2015
15.57
15.76
15.10
15.47
5,490,630
+0.03(+0.19%)
Sep 18, 2015
16.16
16.48
15.25
15.44
9,315,742
-1.43(-8.48%)
Sep 17, 2015
17.03
17.36
16.67
16.87
6,826,838
-0.25(-1.46%)
Sep 16, 2015
16.59
17.46
16.43
17.12
8,017,675
+0.71(+4.33%)
Sep 15, 2015
15.78
16.53
15.74
16.41
4,805,107
+0.73(+4.66%)
Sep 14, 2015
15.46
15.80
15.17
15.68
5,082,794
+0.20(+1.29%)
Sep 11, 2015
15.52
15.67
14.98
15.48
5,080,726
-0.38(-2.40%)
Sep 10, 2015
15.67
16.04
15.29
15.86
5,207,637
+0.20(+1.28%)
Sep 09, 2015
16.34
16.89
15.55
15.66
7,432,847
-0.70(-4.28%)
Sep 08, 2015
15.94
16.50
15.69
16.36
8,359,581
+0.64(+4.07%)
Sep 04, 2015
16.12
15.72
15.72
15.72
5,854,600
-0.57(-3.50%)
Sep 03, 2015
16.26
16.90
16.01
16.29
6,836,141
+0.05(+0.31%)
Sep 02, 2015
17.24
17.31
15.71
16.24
9,801,563
-0.85(-4.97%)
Sep 01, 2015
17.35
17.72
16.87
17.09
5,539,054
-1.02(-5.63%)
Aug 31, 2015
17.41
18.16
16.71
18.11
7,684,966
+0.28(+1.57%)
Aug 28, 2015
16.49
18.20
16.49
17.83
8,793,855
+0.80(+4.70%)
Aug 27, 2015
15.90
17.05
15.76
17.03
9,422,357
+1.58(+10.23%)
Aug 26, 2015
15.40
15.58
14.98
15.45
7,915,589
+0.41(+2.73%)
Aug 25, 2015
15.82
15.86
15.04
15.04
6,445,664
-0.02(-0.13%)
Aug 24, 2015
14.60
15.80
14.20
15.06
9,667,299
-0.51(-3.28%)
Aug 21, 2015
15.97
16.50
15.56
15.57
8,005,659
-0.21(-1.33%)
Aug 20, 2015
16.19
16.43
15.75
15.78
4,620,809
-0.37(-2.29%)
Aug 19, 2015
16.63
16.85
16.05
16.15
4,880,210
-0.67(-3.98%)
Aug 18, 2015
16.65
16.95
16.50
16.82
3,105,589
+0.07(+0.42%)
Aug 17, 2015
16.58
17.00
16.40
16.75
3,773,029
+0.15(+0.90%)
Aug 14, 2015
17.11
17.50
16.41
16.60
5,267,273
-0.50(-2.92%)
Aug 13, 2015
17.72
17.99
16.85
17.10
3,932,174
-0.90(-5.00%)
Aug 12, 2015
17.77
18.28
17.53
18.00
6,697,084
+0.24(+1.35%)
Aug 11, 2015
17.50
17.93
17.22
17.76
5,863,451
-0.36(-1.99%)
Aug 10, 2015
16.72
18.32
16.57
18.12
9,854,991
+1.42(+8.50%)
Aug 07, 2015
17.00
17.56
16.60
16.70
9,120,434
-0.47(-2.74%)
Aug 06, 2015
16.13
17.39
15.66
17.17
8,926,797
+1.02(+6.32%)
Aug 05, 2015
16.69
16.83
15.93
16.15
7,538,284
+0.09(+0.56%)
Aug 04, 2015
16.72
16.87
16.00
16.06
4,969,930
-0.31(-1.89%)
Aug 03, 2015
16.40
17.45
16.22
16.37
11,584,959
-0.21(-1.27%)
Jul 31, 2015
16.54
17.06
16.44
16.58
9,818,610
-0.05(-0.30%)
Jul 30, 2015
18.04
18.39
16.25
16.63
11,240,434
-1.37(-7.61%)
Jul 29, 2015
17.46
18.34
17.39
18.00
11,012,181
+0.40(+2.27%)
Jul 28, 2015
17.35
17.90
16.96
17.60
9,426,040
+0.52(+3.04%)
Jul 27, 2015
16.91
17.41
16.12
17.08
6,903,960
-0.29(-1.67%)
Jul 24, 2015
18.19
18.22
17.11
17.37
6,176,329
-0.91(-4.98%)
Jul 23, 2015
18.34
18.63
17.89
18.28
5,908,503
+0.05(+0.27%)
Jul 22, 2015
18.27
18.61
18.05
18.23
6,882,421
-0.28(-1.51%)
Jul 21, 2015
18.38
19.10
18.20
18.51
6,883,639
+0.26(+1.42%)
Jul 20, 2015
19.01
19.19
18.11
18.25
8,514,597
-0.78(-4.10%)
Jul 17, 2015
20.11
20.11
18.96
19.03
7,578,178
-1.29(-6.35%)
Jul 16, 2015
20.21
20.48
19.85
20.32
4,788,304
+0.31(+1.55%)
Jul 15, 2015
20.80
21.14
19.83
20.01
7,143,200
-1.18(-5.57%)
Jul 14, 2015
20.81
21.84
20.56
21.19
5,652,047
+0.32(+1.53%)
Jul 13, 2015
20.39
21.00
20.29
20.87
4,815,358
+0.48(+2.35%)
Jul 10, 2015
21.14
21.44
20.30
20.39
5,066,604
-0.59(-2.81%)
Jul 09, 2015
21.19
21.51
20.94
20.98
4,349,536
+0.30(+1.45%)
Jul 08, 2015
21.35
21.63
20.29
20.68
7,371,862
-0.91(-4.21%)
Jul 07, 2015
20.98
21.83
20.37
21.59
9,887,322
+0.57(+2.71%)
Jul 06, 2015
20.99
21.44
20.71
21.02
4,700,166
-0.46(-2.14%)
Jul 02, 2015
21.64
21.48
21.48
21.48
5,784,400
+0.06(+0.28%)
Jul 01, 2015
22.18
22.21
21.19
21.42
5,948,347
-0.85(-3.82%)
Jun 30, 2015
22.36
22.79
22.18
22.27
5,890,990
+0.05(+0.23%)
Jun 29, 2015
22.11
22.77
22.01
22.22
4,321,922
-0.30(-1.33%)
Jun 26, 2015
21.67
22.54
21.39
22.52
14,757,697
+0.74(+3.40%)
Jun 25, 2015
22.46
22.57
21.56
21.78
5,463,504
-0.76(-3.37%)
Jun 24, 2015
22.45
22.90
22.36
22.54
3,550,767
-0.10(-0.44%)
Jun 23, 2015
22.52
23.17
22.43
22.64
4,143,276
+0.08(+0.35%)
Jun 22, 2015
22.36
22.84
22.04
22.56
4,629,525
+0.25(+1.12%)
Jun 19, 2015
22.02
22.34
21.63
22.31
9,554,951
+0.07(+0.31%)
Jun 18, 2015
23.56
23.64
22.00
22.24
7,594,932
-1.21(-5.16%)
Jun 17, 2015
23.61
23.86
23.22
23.45
3,044,620
+0.20(+0.86%)
Jun 16, 2015
23.29
23.44
23.00
23.25
3,073,253
-0.03(-0.13%)
Jun 15, 2015
23.23
23.69
23.02
23.28
3,433,973
-0.26(-1.10%)
Jun 12, 2015
23.68
23.90
23.45
23.54
2,407,152
-0.38(-1.59%)
Jun 11, 2015
24.53
24.60
23.76
23.92
4,572,429
-0.75(-3.04%)
Jun 10, 2015
24.45
24.75
24.20
24.67
4,233,052
+0.78(+3.26%)
Jun 09, 2015
24.58
24.74
23.88
23.89
4,090,656
-0.31(-1.28%)
Jun 08, 2015
24.22
24.81
24.05
24.20
4,064,109
-0.17(-0.70%)
Jun 05, 2015
23.52
24.60
23.51
24.37
6,702,812
+0.63(+2.65%)
Jun 04, 2015
23.83
24.15
23.74
23.74
3,197,027
-0.62(-2.55%)
Jun 03, 2015
24.21
24.81
24.00
24.36
4,421,249
-0.10(-0.41%)
Jun 02, 2015
23.60
24.87
23.58
24.46
5,130,749
+1.06(+4.53%)
Jun 01, 2015
23.44
23.67
23.21
23.40
4,686,885
-0.10(-0.43%)
May 29, 2015
23.98
24.23
23.50
23.50
5,495,750
-0.52(-2.16%)
May 28, 2015
24.17
24.19
23.62
24.02
4,032,767
-0.23(-0.95%)
May 27, 2015
24.14
24.65
24.09
24.25
3,685,446
+0.02(+0.08%)
May 26, 2015
24.66
25.15
24.16
24.23
3,576,312
-0.85(-3.39%)
May 22, 2015
24.81
25.08
25.08
25.08
2,586,700
-0.22(-0.87%)
May 21, 2015
24.82
25.71
24.80
25.30
4,736,159
+0.80(+3.27%)
May 20, 2015
24.71
24.84
24.36
24.50
5,422,785
-0.16(-0.65%)
May 19, 2015
24.92
24.93
23.94
24.66
5,881,418
-0.60(-2.38%)
May 18, 2015
25.62
25.68
24.62
25.26
5,614,364
-0.54(-2.09%)
May 15, 2015
25.75
26.09
25.36
25.80
4,896,270
-0.22(-0.85%)
May 14, 2015
27.49
27.62
25.87
26.02
4,939,341
-1.33(-4.86%)
May 13, 2015
26.89
27.54
26.49
27.35
4,725,360
+0.56(+2.09%)
May 12, 2015
26.11
27.04
26.11
26.79
4,457,749
+0.66(+2.53%)
May 11, 2015
26.50
26.65
25.88
26.13
3,796,079
-0.38(-1.43%)
May 08, 2015
25.79
26.57
25.19
26.51
5,983,733
+0.99(+3.88%)
May 07, 2015
27.26
27.26
25.46
25.52
7,824,455
-1.66(-6.11%)
May 06, 2015
28.00
28.19
27.11
27.18
6,036,282
-0.33(-1.20%)
May 05, 2015
27.27
28.40
27.16
27.51
8,214,937
+0.71(+2.65%)
May 04, 2015
27.46
27.78
26.51
26.80
4,787,919
-0.57(-2.08%)
May 01, 2015
26.92
27.57
26.45
27.37
7,715,633
+0.09(+0.33%)
Apr 30, 2015
25.38
27.99
25.00
27.28
10,940,116
+2.38(+9.56%)
Apr 29, 2015
24.23
25.59
24.09
24.90
7,199,687
+0.62(+2.55%)
Apr 28, 2015
23.84
24.47
23.76
24.28
3,285,746
+0.13(+0.54%)
Apr 27, 2015
24.11
24.66
23.95
24.15
3,375,197
+0.11(+0.46%)
Apr 24, 2015
24.23
24.49
23.75
24.04
2,974,399
-0.23(-0.95%)
Apr 23, 2015
24.02
24.55
23.84
24.27
4,386,509
+0.24(+1.00%)
Apr 22, 2015
23.91
24.16
23.59
24.03
4,486,478
+0.13(+0.54%)
Apr 21, 2015
24.71
24.71
23.75
23.90
4,418,463
-0.68(-2.77%)
Apr 20, 2015
24.75
25.32
24.45
24.58
5,329,203
-0.27(-1.09%)
Apr 17, 2015
25.07
25.33
24.60
24.85
5,241,193
-0.35(-1.39%)
Apr 16, 2015
26.37
26.37
24.97
25.20
8,602,468
-1.38(-5.19%)
Apr 15, 2015
25.36
26.66
25.09
26.58
7,897,373
+1.40(+5.56%)
Apr 14, 2015
23.88
25.42
23.87
25.18
5,989,504
+1.57(+6.65%)
Apr 13, 2015
24.01
24.10
23.28
23.61
4,246,775
-0.05(-0.21%)
Apr 10, 2015
24.03
24.40
23.45
23.66
5,179,773
-0.36(-1.50%)
Apr 09, 2015
22.92
24.26
22.92
24.02
6,630,770
+1.29(+5.68%)
Apr 08, 2015
23.50
23.76
22.65
22.73
5,879,559
-0.78(-3.32%)
Apr 07, 2015
23.11
24.04
22.94
23.51
5,432,610
+0.28(+1.21%)
Apr 06, 2015
21.98
23.57
21.98
23.23
6,588,405
+1.35(+6.17%)
Apr 02, 2015
21.05
21.88
21.88
21.88
4,580,100
+0.54(+2.53%)
Apr 01, 2015
21.16
21.55
21.04
21.34
3,404,898
+0.27(+1.28%)
Mar 31, 2015
20.87
21.43
20.72
21.07
4,301,091
-0.05(-0.24%)
Mar 30, 2015
21.35
21.58
20.80
21.12
5,950,369
-0.16(-0.75%)
Mar 27, 2015
21.41
21.54
20.97
21.28
4,347,278
-0.42(-1.94%)
Mar 26, 2015
22.21
22.48
21.27
21.70
5,368,211
-0.06(-0.28%)
Mar 25, 2015
21.30
22.12
21.02
21.76
5,931,634
+0.76(+3.62%)
Mar 24, 2015
21.03
21.38
20.65
21.00
5,680,008
+0.02(+0.10%)
Mar 23, 2015
21.11
22.10
20.94
20.98
7,303,828
-0.07(-0.33%)
Mar 20, 2015
21.23
21.54
20.99
21.05
12,145,178
+0.25(+1.20%)
Mar 19, 2015
21.26
21.32
20.47
20.80
5,381,604
-0.90(-4.15%)
Mar 18, 2015
20.23
21.81
20.11
21.70
7,402,096
+1.32(+6.48%)
Mar 17, 2015
20.29
20.78
20.23
20.38
7,516,019
-0.24(-1.16%)
Mar 16, 2015
20.20
20.74
19.78
20.62
6,664,665
+0.16(+0.78%)
Mar 13, 2015
21.54
21.56
20.20
20.46
9,391,776
-1.44(-6.58%)
Mar 12, 2015
22.64
22.74
21.80
21.90
5,435,672
-0.54(-2.41%)
Mar 11, 2015
22.31
22.69
21.90
22.44
6,096,646
+0.19(+0.85%)
Mar 10, 2015
22.03
22.80
21.81
22.25
6,988,730
-0.22(-0.98%)
Mar 09, 2015
22.83
23.36
22.40
22.47
6,418,817
-0.38(-1.66%)
Mar 06, 2015
23.75
23.83
22.73
22.85
7,296,754
-1.04(-4.35%)
Mar 05, 2015
23.91
24.03
23.25
23.89
6,314,821
-0.11(-0.46%)
Mar 04, 2015
24.10
24.22
23.61
24.00
7,423,672
-0.14(-0.58%)
Mar 03, 2015
23.84
24.42
23.64
24.14
6,312,576
+0.37(+1.56%)
Mar 02, 2015
24.25
24.30
23.17
23.77
8,790,754
-0.70(-2.86%)
Feb 27, 2015
24.58
24.92
24.35
24.47
7,782,810
+0.06(+0.25%)
Feb 26, 2015
25.50
25.85
24.16
24.41
11,842,260
-2.17(-8.16%)
Feb 25, 2015
27.04
27.21
26.30
26.58
7,171,363
-0.39(-1.45%)
Feb 24, 2015
28.75
28.75
26.65
26.97
11,025,266
-1.68(-5.86%)
Feb 23, 2015
29.31
29.31
28.40
28.65
4,302,297
-1.11(-3.73%)
Feb 20, 2015
30.08
30.28
29.46
29.76
3,591,527
-0.26(-0.87%)
Feb 19, 2015
29.28
30.27
28.93
30.02
5,016,823
-0.04(-0.13%)
Feb 18, 2015
30.47
30.88
29.98
30.06
5,595,404
-1.01(-3.25%)
Feb 17, 2015
29.91
31.15
29.37
31.07
5,619,123
+1.04(+3.46%)
Feb 13, 2015
30.23
30.03
30.03
30.03
4,063,400
+0.41(+1.38%)
Feb 12, 2015
30.01
30.57
29.46
29.62
3,953,495
+0.09(+0.30%)
Feb 11, 2015
29.81
30.10
29.14
29.53
4,854,582
-0.88(-2.89%)
Feb 10, 2015
31.79
31.79
29.76
30.41
6,555,681
-1.52(-4.76%)
Feb 09, 2015
30.31
32.28
30.25
31.93
5,837,153
+1.74(+5.76%)
Feb 06, 2015
29.58
30.40
29.56
30.19
4,878,739
+0.82(+2.79%)
Feb 05, 2015
28.80
29.48
28.47
29.37
3,941,286
+0.99(+3.49%)
Feb 04, 2015
29.38
29.45
27.89
28.38
5,555,883
-1.56(-5.21%)
Feb 03, 2015
29.43
30.06
29.25
29.94
5,872,194
+1.05(+3.63%)
Feb 02, 2015
28.54
28.98
27.61
28.89
5,422,050
+0.85(+3.03%)
Jan 30, 2015
27.15
28.33
26.83
28.04
5,510,752
+0.61(+2.22%)
Jan 29, 2015
27.90
28.00
26.72
27.43
4,159,135
-0.53(-1.90%)
Jan 28, 2015
28.89
28.89
27.87
27.96
4,423,707
-0.95(-3.29%)
Jan 27, 2015
28.70
29.65
28.46
28.91
4,976,381
-0.23(-0.79%)
Jan 26, 2015
28.78
29.32
28.53
29.14
3,669,089
+0.48(+1.67%)
Jan 23, 2015
29.73
30.11
28.62
28.66
4,153,464
-1.22(-4.08%)
Jan 22, 2015
30.50
30.63
29.26
29.88
4,418,963
-0.39(-1.29%)
Jan 21, 2015
28.96
30.34
28.90
30.27
4,913,964
+1.65(+5.77%)
Jan 20, 2015
28.81
28.88
27.73
28.62
4,842,004
-0.37(-1.28%)
Jan 16, 2015
27.92
29.48
27.86
28.99
6,796,724
+1.34(+4.85%)
Jan 15, 2015
28.91
29.29
27.60
27.65
5,107,676
-0.71(-2.50%)
Jan 14, 2015
28.78
29.08
27.50
28.36
7,586,914
-0.74(-2.54%)
Jan 13, 2015
28.50
29.34
28.17
29.10
4,547,628
+0.73(+2.57%)
Jan 12, 2015
28.64
28.64
27.76
28.37
4,033,956
-0.90(-3.07%)
Jan 09, 2015
29.26
29.46
28.37
29.27
4,063,368
+0.16(+0.55%)
Jan 08, 2015
28.35
29.13
27.94
29.11
6,952,285
+0.91(+3.23%)
Jan 07, 2015
28.41
28.75
27.53
28.20
4,384,339
+0.21(+0.75%)
Jan 06, 2015
28.02
28.81
27.82
27.99
6,898,725
-0.19(-0.67%)
Jan 05, 2015
29.71
29.71
28.03
28.18
5,427,363
-1.99(-6.60%)
Jan 02, 2015
29.74
30.50
29.38
30.17
2,819,023
+0.22(+0.73%)
Dec 31, 2014
30.08
29.95
29.95
29.95
3,874,600
-0.50(-1.64%)
Dec 30, 2014
30.45
30.94
29.76
30.45
4,479,973
-0.27(-0.88%)
Dec 29, 2014
30.56
31.30
30.36
30.72
3,614,980
+0.22(+0.72%)
Dec 26, 2014
30.70
31.19
30.11
30.50
3,020,316
+0.11(+0.36%)
Dec 24, 2014
31.08
30.39
30.39
30.39
2,477,800
-0.89(-2.85%)
Dec 23, 2014
32.36
32.49
30.84
31.28
6,425,533
-0.72(-2.25%)
Dec 22, 2014
32.95
33.24
31.16
32.00
7,048,630
-0.77(-2.35%)
Dec 19, 2014
30.28
32.80
30.04
32.77
16,918,048
+2.86(+9.56%)
Dec 18, 2014
29.30
29.97
28.80
29.91
9,424,606
+1.48(+5.21%)
Dec 17, 2014
27.40
29.47
27.25
28.43
7,356,243
+1.22(+4.48%)
Dec 16, 2014
26.24
28.36
25.88
27.21
7,960,383
+0.80(+3.03%)
Dec 15, 2014
27.22
27.73
26.25
26.41
7,764,384
-0.63(-2.33%)
Dec 12, 2014
27.21
28.16
27.01
27.04
5,575,218
-0.80(-2.87%)
Dec 11, 2014
28.05
28.95
27.78
27.84
5,833,261
-0.28(-1.00%)
Dec 10, 2014
29.14
29.24
27.88
28.12
7,227,534
-1.63(-5.48%)
Dec 09, 2014
28.64
30.02
28.60
29.75
7,718,077
+0.94(+3.26%)
Dec 08, 2014
30.53
30.67
28.58
28.81
8,401,281
-2.26(-7.27%)
Dec 05, 2014
31.29
31.64
30.15
31.07
7,589,685
-0.39(-1.24%)
Dec 04, 2014
32.46
32.60
30.98
31.46
6,773,161
-1.92(-5.75%)
Dec 03, 2014
33.15
34.00
32.90
33.38
5,208,794
+0.28(+0.85%)
Dec 02, 2014
33.61
34.35
32.92
33.10
6,329,479
-0.77(-2.27%)
Dec 01, 2014
33.64
34.21
32.30
33.87
6,846,963
+0.07(+0.21%)
Nov 28, 2014
35.39
35.55
33.23
33.80
6,040,970
-3.35(-9.02%)
Nov 26, 2014
39.33
37.15
37.15
37.15
6,017,700
-2.73(-6.85%)
Nov 25, 2014
39.98
40.19
39.24
39.88
4,605,705
-0.02(-0.05%)
Nov 24, 2014
39.84
40.17
39.23
39.90
4,214,767
+0.03(+0.08%)
Nov 21, 2014
39.77
40.23
39.42
39.87
3,609,742
+0.73(+1.87%)
Nov 20, 2014
38.72
39.42
38.60
39.14
2,515,636
+0.42(+1.08%)
Nov 19, 2014
39.11
39.18
38.15
38.72
2,519,565
-0.46(-1.17%)
Nov 18, 2014
39.41
39.82
39.03
39.18
2,741,700
-0.30(-0.76%)
Nov 17, 2014
38.55
39.53
38.27
39.48
3,595,887
+0.70(+1.81%)
Nov 14, 2014
39.00
39.33
38.22
38.78
4,593,369
+0.02(+0.05%)
Nov 13, 2014
38.92
39.46
37.86
38.76
5,839,126
-0.51(-1.30%)
Nov 12, 2014
39.24
39.96
39.01
39.27
4,822,972
-0.16(-0.41%)
Nov 11, 2014
40.09
40.42
39.18
39.43
5,572,102
-0.49(-1.23%)
Nov 10, 2014
41.64
41.99
39.71
39.92
4,025,624
-1.39(-3.36%)
Nov 07, 2014
40.27
41.53
40.27
41.31
4,279,562
+0.81(+2.00%)
Nov 06, 2014
39.67
40.54
38.99
40.50
3,356,640
+0.49(+1.22%)
Nov 05, 2014
38.92
40.28
38.60
40.01
4,031,445
+1.41(+3.65%)
Nov 04, 2014
39.38
39.49
38.39
38.60
4,415,941
-1.51(-3.76%)
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
.