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 (%)
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%)
Feb 01, 2017
11.00
11.08
10.66
10.99
9,149,240
+0.07(+0.64%)
Jan 31, 2017
10.53
10.94
10.18
10.92
12,198,350
+0.39(+3.70%)
Jan 30, 2017
11.18
11.25
10.44
10.53
17,512,624
-0.84(-7.39%)
Jan 27, 2017
11.72
11.77
11.29
11.37
19,788,080
-0.44(-3.73%)
Jan 26, 2017
11.80
12.03
11.68
11.81
11,952,403
+0.00(+0.00%)
Jan 25, 2017
11.56
11.96
11.53
11.81
10,725,309
+0.31(+2.70%)
Jan 24, 2017
11.26
11.63
11.01
11.50
10,023,567
+0.35(+3.14%)
Jan 23, 2017
11.16
11.26
10.94
11.15
7,097,441
-0.17(-1.50%)
Jan 20, 2017
11.30
11.50
11.22
11.32
8,139,867
+0.22(+1.98%)
Jan 19, 2017
11.28
11.38
11.06
11.10
6,124,917
-0.14(-1.25%)
Jan 18, 2017
11.10
11.28
10.92
11.24
6,127,650
-0.03(-0.27%)
Jan 17, 2017
11.60
11.60
11.23
11.27
9,617,655
-0.01(-0.09%)
Jan 13, 2017
11.28
11.28
11.28
0
-0.30(-2.59%)
Jan 12, 2017
11.98
12.04
11.42
11.58
11,749,811
-0.21(-1.78%)
Jan 11, 2017
11.73
11.98
11.40
11.79
12,945,166
+0.35(+3.06%)
Jan 10, 2017
11.87
11.87
11.29
11.44
14,357,011
-0.26(-2.22%)
Jan 09, 2017
11.53
11.88
11.38
11.70
14,114,237
+0.02(+0.17%)
Jan 06, 2017
11.02
11.78
10.97
11.68
14,405,314
+0.70(+6.38%)
Jan 05, 2017
10.57
11.09
10.47
10.98
13,784,312
+0.52(+4.97%)
Jan 04, 2017
10.28
10.65
10.17
10.46
7,982,684
+0.25(+2.45%)
Jan 03, 2017
9.970
10.75
9.970
10.21
13,408,823
+0.49(+5.04%)
Dec 30, 2016
9.720
9.720
9.720
0
-0.17(-1.72%)
Dec 29, 2016
9.860
9.985
9.770
9.890
4,415,502
-0.02(-0.20%)
Dec 28, 2016
10.08
10.23
9.840
9.910
4,822,978
-0.15(-1.49%)
Dec 27, 2016
9.990
10.25
9.940
10.06
3,740,739
+0.13(+1.31%)
Dec 23, 2016
9.930
9.930
9.930
0
-0.10(-1.00%)
Dec 22, 2016
10.23
10.23
9.880
10.03
6,473,470
-0.21(-2.05%)
Dec 21, 2016
10.53
10.58
10.08
10.24
7,643,325
-0.27(-2.57%)
Dec 20, 2016
10.56
10.78
10.46
10.51
6,786,385
+0.07(+0.67%)
Dec 19, 2016
10.40
10.55
10.17
10.44
6,356,422
+0.02(+0.19%)
Dec 16, 2016
10.36
10.59
10.16
10.42
9,457,435
+0.08(+0.77%)
Dec 15, 2016
10.02
10.55
9.900
10.34
8,285,930
+0.04(+0.39%)
Dec 14, 2016
10.56
10.89
10.23
10.30
11,562,740
-0.66(-6.02%)
Dec 13, 2016
11.18
11.19
10.62
10.96
10,077,607
-0.03(-0.27%)
Dec 12, 2016
11.89
12.03
10.94
10.99
21,846,428
-0.01(-0.09%)
Dec 09, 2016
10.53
11.09
10.50
11.00
23,260,688
+0.61(+5.87%)
Dec 08, 2016
9.990
10.58
9.730
10.39
25,327,338
+0.47(+4.74%)
Dec 07, 2016
9.740
10.08
9.670
9.920
46,567,368
-0.66(-6.24%)
Dec 06, 2016
9.800
10.61
9.670
10.58
9,806,124
+0.46(+4.55%)
Dec 05, 2016
9.980
10.20
9.720
10.12
8,186,881
+0.49(+5.09%)
Dec 02, 2016
9.850
10.21
9.520
9.630
8,714,221
-0.27(-2.73%)
Dec 01, 2016
10.08
10.65
9.830
9.900
16,032,847
+0.24(+2.48%)
Nov 30, 2016
8.590
9.750
8.440
9.660
25,855,332
+1.93(+24.97%)
Nov 29, 2016
8.030
8.040
7.680
7.730
8,696,414
-0.55(-6.64%)
Nov 28, 2016
8.580
8.650
8.160
8.280
8,375,448
-0.21(-2.47%)
Nov 25, 2016
8.870
8.890
8.440
8.490
7,534,267
-0.48(-5.35%)
Nov 23, 2016
8.970
8.970
8.970
0
+0.36(+4.18%)
Nov 22, 2016
8.670
8.900
8.310
8.610
8,960,482
+0.04(+0.47%)
Nov 21, 2016
8.700
8.850
8.470
8.570
7,114,974
+0.11(+1.30%)
Nov 18, 2016
8.500
8.770
8.390
8.460
7,570,229
+0.06(+0.71%)
Nov 17, 2016
8.640
8.810
8.315
8.400
6,335,209
-0.12(-1.41%)
Nov 16, 2016
8.450
8.575
8.300
8.520
6,817,875
+0.00(+0.00%)
Nov 15, 2016
8.450
8.930
8.430
8.520
7,976,047
+0.22(+2.65%)
Nov 14, 2016
7.900
8.360
7.900
8.300
8,724,667
+0.34(+4.27%)
Nov 11, 2016
8.090
8.120
7.590
7.960
6,792,200
-0.21(-2.57%)
Nov 10, 2016
7.970
8.240
7.920
8.170
8,368,570
+0.16(+2.00%)
Nov 09, 2016
7.800
8.105
7.570
8.010
7,652,034
+0.32(+4.16%)
Nov 08, 2016
7.390
7.750
7.230
7.690
7,829,076
+0.23(+3.08%)
Nov 07, 2016
7.370
7.460
7.210
7.460
6,958,860
+0.26(+3.61%)
Nov 04, 2016
7.660
7.700
7.190
7.200
10,718,810
-0.55(-7.10%)
Nov 03, 2016
7.730
7.990
7.610
7.750
6,675,055
+0.10(+1.31%)
Nov 02, 2016
7.610
7.780
7.505
7.650
6,492,264
-0.13(-1.67%)
Nov 01, 2016
7.980
8.040
7.580
7.780
8,805,030
-0.04(-0.51%)
Oct 31, 2016
8.100
8.175
7.790
7.820
9,776,345
-0.29(-3.58%)
Oct 28, 2016
8.410
8.490
7.990
8.110
10,992,776
-0.32(-3.80%)
Oct 27, 2016
8.970
9.090
8.400
8.430
13,109,779
-0.34(-3.88%)
Oct 26, 2016
8.280
8.800
8.210
8.770
11,733,490
+0.37(+4.40%)
Oct 25, 2016
8.640
8.840
8.360
8.400
8,047,271
-0.24(-2.78%)
Oct 24, 2016
8.990
8.990
8.440
8.640
6,959,468
-0.26(-2.92%)
Oct 21, 2016
8.880
8.950
8.750
8.900
5,560,693
-0.05(-0.56%)
Oct 20, 2016
8.720
8.980
8.600
8.950
7,208,654
+0.17(+1.94%)
Oct 19, 2016
8.560
8.950
8.520
8.780
7,102,752
+0.31(+3.66%)
Oct 18, 2016
8.520
8.570
8.350
8.470
5,256,244
+0.16(+1.93%)
Oct 17, 2016
8.400
8.480
8.210
8.310
4,418,103
+0.01(+0.12%)
Oct 14, 2016
8.420
8.460
8.140
8.300
5,535,516
-0.05(-0.60%)
Oct 13, 2016
8.250
8.390
8.025
8.350
5,831,971
-0.03(-0.36%)
Oct 12, 2016
8.390
8.510
8.300
8.380
4,859,802
-0.07(-0.83%)
Oct 11, 2016
8.570
8.600
8.360
8.450
7,436,696
-0.19(-2.20%)
Oct 10, 2016
8.510
8.770
8.500
8.640
6,686,729
+0.27(+3.23%)
Oct 07, 2016
8.370
8.480
8.230
8.370
5,519,686
+0.03(+0.36%)
Oct 06, 2016
8.410
8.630
8.210
8.340
7,370,971
-0.03(-0.36%)
Oct 05, 2016
8.330
8.630
8.160
8.370
11,531,358
+0.33(+4.10%)
Oct 04, 2016
8.320
8.470
7.880
8.040
10,545,882
-0.19(-2.31%)
Oct 03, 2016
8.530
8.580
8.100
8.230
10,127,465
-0.27(-3.18%)
Sep 30, 2016
8.480
8.640
8.230
8.500
9,204,084
+0.12(+1.43%)
Sep 29, 2016
8.220
8.850
8.110
8.380
20,050,232
+0.23(+2.82%)
Sep 28, 2016
7.300
8.250
7.280
8.150
17,204,636
+0.89(+12.26%)
Sep 27, 2016
7.140
7.340
7.036
7.260
7,181,676
-0.04(-0.55%)
Sep 26, 2016
7.250
7.480
7.080
7.300
17,977,804
+0.07(+0.97%)
Sep 23, 2016
7.380
7.685
7.190
7.230
12,842,930
-0.24(-3.21%)
Sep 22, 2016
7.300
7.580
7.260
7.470
13,015,403
+0.38(+5.36%)
Sep 21, 2016
6.880
7.120
6.760
7.090
13,020,902
+0.45(+6.78%)
Sep 20, 2016
6.740
6.815
6.495
6.640
7,896,631
-0.10(-1.48%)
Sep 19, 2016
7.020
7.120
6.730
6.740
8,438,429
-0.13(-1.89%)
Sep 16, 2016
6.820
6.940
6.725
6.870
14,007,306
-0.12(-1.72%)
Sep 15, 2016
6.920
7.155
6.760
6.990
8,653,006
+0.10(+1.45%)
Sep 14, 2016
6.950
7.160
6.720
6.890
14,420,970
+0.00(+0.00%)
Sep 13, 2016
7.230
7.250
6.670
6.890
14,272,900
-0.48(-6.51%)
Sep 12, 2016
7.150
7.550
7.040
7.370
10,065,681
+0.10(+1.38%)
Sep 09, 2016
7.840
7.840
7.255
7.270
9,859,622
-0.74(-9.24%)
Sep 08, 2016
7.540
8.180
7.380
8.010
14,734,928
+0.67(+9.13%)
Sep 07, 2016
7.520
7.570
7.195
7.340
8,726,076
-0.15(-2.00%)
Sep 06, 2016
7.540
7.660
7.360
7.490
8,544,550
+0.03(+0.40%)
Sep 02, 2016
7.510
7.460
7.460
7.460
6,022,000
+0.08(+1.08%)
Sep 01, 2016
7.490
7.490
7.160
7.380
9,471,508
-0.21(-2.77%)
Aug 31, 2016
7.670
7.740
7.450
7.590
5,577,755
-0.14(-1.81%)
Aug 30, 2016
8.050
8.163
7.720
7.730
5,501,578
-0.25(-3.13%)
Aug 29, 2016
7.750
8.050
7.750
7.980
4,564,424
+0.18(+2.31%)
Aug 26, 2016
7.910
8.100
7.760
7.800
7,467,087
-0.11(-1.39%)
Aug 25, 2016
7.950
8.200
7.820
7.910
6,821,055
-0.04(-0.50%)
Aug 24, 2016
8.260
8.500
7.900
7.950
7,147,246
-0.35(-4.22%)
Aug 23, 2016
8.200
8.420
8.140
8.300
5,528,640
+0.08(+0.97%)
Aug 22, 2016
8.530
8.530
8.160
8.220
8,385,593
-0.49(-5.63%)
Aug 19, 2016
8.880
8.950
8.400
8.710
8,881,992
-0.28(-3.11%)
Aug 18, 2016
8.630
9.115
8.590
8.990
5,836,446
+0.45(+5.27%)
Aug 17, 2016
8.890
8.990
8.410
8.540
8,350,938
-0.39(-4.37%)
Aug 16, 2016
9.020
9.080
8.850
8.930
5,667,662
-0.03(-0.33%)
Aug 15, 2016
8.510
9.000
8.510
8.960
5,929,616
+0.54(+6.41%)
Aug 12, 2016
8.810
8.920
8.300
8.420
5,351,900
-0.34(-3.88%)
Aug 11, 2016
8.490
8.910
8.330
8.760
6,503,028
+0.31(+3.67%)
Aug 10, 2016
8.960
9.020
8.380
8.450
7,898,135
-0.53(-5.90%)
Aug 09, 2016
9.310
9.310
8.880
8.980
5,213,075
-0.26(-2.81%)
Aug 08, 2016
8.830
9.300
8.790
9.240
9,088,045
+0.57(+6.57%)
Aug 05, 2016
8.510
8.680
8.375
8.670
8,339,225
+0.15(+1.76%)
Aug 04, 2016
8.550
8.750
8.390
8.520
8,141,033
-0.03(-0.35%)
Aug 03, 2016
8.250
8.589
8.180
8.550
8,981,225
+0.27(+3.26%)
Aug 02, 2016
8.550
8.650
8.050
8.280
6,080,302
-0.19(-2.24%)
Aug 01, 2016
9.030
9.060
8.240
8.470
10,156,009
-0.70(-7.63%)
Jul 29, 2016
8.720
9.240
8.659
9.170
8,272,040
+0.38(+4.32%)
Jul 28, 2016
9.000
9.260
8.651
8.790
11,790,491
+0.01(+0.11%)
Jul 27, 2016
9.220
9.540
8.740
8.780
7,720,474
-0.44(-4.77%)
Jul 26, 2016
9.050
9.250
8.980
9.220
4,860,131
+0.10(+1.10%)
Jul 25, 2016
9.030
9.205
8.910
9.120
9,228,476
+0.02(+0.22%)
Jul 22, 2016
9.600
9.600
9.050
9.100
7,779,221
-0.41(-4.31%)
Jul 21, 2016
9.720
9.950
9.450
9.510
6,997,522
-0.21(-2.16%)
Jul 20, 2016
9.630
9.880
9.455
9.720
5,836,375
-0.10(-1.02%)
Jul 19, 2016
10.03
10.15
9.750
9.820
7,054,031
-0.52(-5.03%)
Jul 18, 2016
10.21
10.37
9.970
10.34
4,724,300
+0.06(+0.58%)
Jul 15, 2016
10.54
10.54
10.25
10.28
3,806,182
-0.15(-1.44%)
Jul 14, 2016
10.42
10.68
10.29
10.43
5,803,100
+0.10(+0.97%)
Jul 13, 2016
10.73
10.89
10.11
10.33
8,041,826
-0.47(-4.35%)
Jul 12, 2016
10.16
10.89
10.15
10.80
9,225,318
+0.92(+9.31%)
Jul 11, 2016
10.25
10.49
9.820
9.880
6,800,663
-0.30(-2.95%)
Jul 08, 2016
10.03
10.65
9.890
10.18
10,487,114
+0.29(+2.93%)
Jul 07, 2016
10.00
10.74
9.770
9.890
8,338,057
+0.03(+0.30%)
Jul 06, 2016
9.660
9.880
9.410
9.860
8,346,529
+0.05(+0.51%)
Jul 05, 2016
10.33
10.42
9.480
9.810
7,116,305
-0.86(-8.06%)
Jul 01, 2016
9.630
10.67
10.67
10.67
7,729,300
+0.96(+9.89%)
Jun 30, 2016
9.840
9.890
9.320
9.710
12,436,108
-0.21(-2.12%)
Jun 29, 2016
9.840
10.12
9.620
9.920
10,797,262
+0.29(+3.01%)
Jun 28, 2016
9.430
9.900
9.430
9.630
8,081,607
+0.56(+6.17%)
Jun 27, 2016
9.750
9.760
9.000
9.070
9,397,161
-0.87(-8.75%)
Jun 24, 2016
10.06
10.49
9.870
9.940
8,024,928
-0.84(-7.79%)
Jun 23, 2016
10.64
10.89
10.49
10.78
7,841,238
+0.41(+3.95%)
Jun 22, 2016
10.74
10.98
10.34
10.37
5,844,198
-0.20(-1.89%)
Jun 21, 2016
10.37
10.71
10.05
10.57
6,911,991
+0.20(+1.93%)
Jun 20, 2016
10.56
10.64
10.18
10.37
5,466,732
+0.07(+0.68%)
Jun 17, 2016
9.990
10.62
9.980
10.30
16,782,004
+0.36(+3.62%)
Jun 16, 2016
10.14
10.17
9.660
9.940
5,979,108
-0.38(-3.68%)
Jun 15, 2016
10.29
10.82
10.14
10.32
6,149,435
-0.10(-0.96%)
Jun 14, 2016
10.32
10.69
10.10
10.42
4,760,490
-0.04(-0.38%)
Jun 13, 2016
10.39
10.81
10.24
10.46
4,242,383
-0.07(-0.66%)
Jun 10, 2016
10.91
11.01
10.52
10.53
5,077,627
-0.71(-6.32%)
Jun 09, 2016
11.05
11.28
10.90
11.24
7,127,478
+0.01(+0.09%)
Jun 08, 2016
11.16
11.43
11.01
11.23
8,074,996
+0.30(+2.74%)
Jun 07, 2016
10.60
11.07
10.48
10.93
8,603,134
+0.33(+3.11%)
Jun 06, 2016
9.480
10.66
9.430
10.60
9,824,834
+1.26(+13.49%)
Jun 03, 2016
9.380
9.480
9.140
9.340
5,013,418
-0.04(-0.43%)
Jun 02, 2016
9.540
9.640
9.180
9.380
6,468,321
-0.27(-2.80%)
Jun 01, 2016
9.700
9.740
9.070
9.650
7,018,115
-0.24(-2.43%)
May 31, 2016
9.770
10.13
9.725
9.890
7,194,546
+0.16(+1.64%)
May 27, 2016
9.360
9.730
9.730
9.730
7,233,600
+0.30(+3.18%)
May 26, 2016
10.25
10.28
9.420
9.430
6,598,263
-0.61(-6.08%)
May 25, 2016
9.670
10.13
9.640
10.04
9,932,785
+0.47(+4.91%)
May 24, 2016
9.840
9.840
9.475
9.570
6,037,727
-0.15(-1.54%)
May 23, 2016
10.04
10.10
9.550
9.720
8,478,811
-0.44(-4.33%)
May 20, 2016
9.780
10.20
9.615
10.16
7,944,522
+0.43(+4.42%)
May 19, 2016
9.900
10.12
9.640
9.730
9,486,316
-0.39(-3.85%)
May 18, 2016
10.78
11.03
10.01
10.12
8,073,582
-0.66(-6.12%)
May 17, 2016
10.63
11.20
10.51
10.78
6,441,353
+0.14(+1.32%)
May 16, 2016
10.55
11.07
10.52
10.64
5,569,032
+0.36(+3.50%)
May 13, 2016
10.37
10.66
10.20
10.28
7,426,302
-0.18(-1.72%)
May 12, 2016
10.75
10.95
10.28
10.46
8,390,093
-0.12(-1.13%)
May 11, 2016
10.51
10.85
10.25
10.58
8,095,777
+0.05(+0.47%)
May 10, 2016
10.36
10.63
10.26
10.53
6,141,931
+0.30(+2.93%)
May 09, 2016
10.54
10.61
9.900
10.23
8,497,001
-0.55(-5.10%)
May 06, 2016
10.14
11.02
10.12
10.78
9,167,039
+0.49(+4.76%)
May 05, 2016
10.83
10.97
10.15
10.29
8,658,977
-0.20(-1.91%)
May 04, 2016
10.85
11.00
10.36
10.49
8,875,795
-0.30(-2.78%)
May 03, 2016
11.42
11.54
10.56
10.79
11,723,123
-0.89(-7.62%)
May 02, 2016
11.94
11.99
11.26
11.68
13,366,728
-0.28(-2.34%)
Apr 29, 2016
11.86
12.20
11.42
11.96
13,155,852
+0.33(+2.84%)
Apr 28, 2016
11.67
12.36
11.44
11.63
11,335,529
-0.31(-2.60%)
Apr 27, 2016
11.75
12.10
11.66
11.94
12,589,742
+0.34(+2.93%)
Apr 26, 2016
11.37
11.65
10.88
11.60
8,644,571
+0.33(+2.93%)
Apr 25, 2016
11.87
11.92
11.17
11.27
8,155,936
-0.63(-5.29%)
Apr 22, 2016
11.20
12.15
11.15
11.90
10,400,988
+0.74(+6.63%)
Apr 21, 2016
11.40
11.62
11.07
11.16
11,183,614
-0.14(-1.24%)
Apr 20, 2016
11.16
11.73
10.97
11.30
11,908,293
-0.04(-0.35%)
Apr 19, 2016
10.42
11.41
10.21
11.34
28,786,748
+1.26(+12.50%)
Apr 18, 2016
9.680
10.17
9.570
10.08
22,095,664
+0.18(+1.82%)
Apr 15, 2016
10.59
10.05
9.450
9.900
98,476,528
-0.69(-6.52%)
Apr 14, 2016
11.28
11.35
10.30
10.59
8,235,467
-0.55(-4.94%)
Apr 13, 2016
11.11
11.57
11.06
11.14
11,351,369
+0.06(+0.54%)
Apr 12, 2016
9.930
11.22
9.680
11.08
12,587,063
+1.34(+13.76%)
Apr 11, 2016
9.550
9.860
9.500
9.740
4,881,196
+0.27(+2.85%)
Apr 08, 2016
9.460
9.685
9.385
9.470
7,362,360
+0.24(+2.60%)
Apr 07, 2016
9.710
9.860
9.065
9.230
7,140,105
-0.46(-4.75%)
Apr 06, 2016
9.870
10.07
9.420
9.690
8,787,736
-0.09(-0.92%)
Apr 05, 2016
9.380
9.880
9.371
9.780
7,662,191
+0.23(+2.41%)
Apr 04, 2016
9.730
10.04
9.420
9.550
6,664,260
-0.10(-1.04%)
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
.