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 (%)
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%)
Apr 01, 2016
10.09
10.09
9.490
9.650
11,641,205
-0.72(-6.94%)
Mar 31, 2016
10.17
10.54
10.10
10.37
8,736,623
+0.19(+1.87%)
Mar 30, 2016
10.58
10.72
9.910
10.18
12,190,155
-0.12(-1.17%)
Mar 29, 2016
10.37
10.52
9.660
10.30
51,307,640
-0.42(-3.92%)
Mar 28, 2016
10.27
10.93
10.22
10.72
8,079,464
+0.12(+1.13%)
Mar 24, 2016
10.17
10.60
10.60
10.60
5,397,100
+0.12(+1.15%)
Mar 23, 2016
10.88
11.03
10.20
10.48
6,452,052
-0.53(-4.81%)
Mar 22, 2016
10.87
11.16
10.73
11.01
4,908,825
-0.32(-2.82%)
Mar 21, 2016
11.18
11.39
10.89
11.33
4,809,023
+0.06(+0.53%)
Mar 18, 2016
11.47
11.60
10.98
11.27
14,510,135
-0.11(-0.97%)
Mar 17, 2016
11.41
11.58
10.98
11.38
8,533,314
+0.12(+1.07%)
Mar 16, 2016
11.02
11.60
11.01
11.26
8,663,394
+0.35(+3.21%)
Mar 15, 2016
10.65
10.96
10.34
10.91
6,607,938
-0.05(-0.46%)
Mar 14, 2016
10.90
11.34
10.61
10.96
7,781,614
-0.23(-2.06%)
Mar 11, 2016
11.15
11.54
10.97
11.19
7,637,203
+0.22(+2.01%)
Mar 10, 2016
10.42
11.25
10.08
10.97
13,979,855
+0.49(+4.68%)
Mar 09, 2016
11.12
11.22
9.990
10.48
12,649,698
-0.37(-3.41%)
Mar 08, 2016
12.26
12.29
10.50
10.85
15,890,752
-1.60(-12.85%)
Mar 07, 2016
12.26
13.04
12.19
12.45
15,341,962
+0.09(+0.73%)
Mar 04, 2016
11.03
11.67
10.83
12.36
22,046,484
+1.43(+13.08%)
Mar 03, 2016
9.550
11.06
9.500
10.93
15,892,595
+1.35(+14.09%)
Mar 02, 2016
8.620
9.600
8.520
9.580
11,708,359
+0.92(+10.62%)
Mar 01, 2016
8.790
8.810
8.000
8.660
11,301,306
-0.01(-0.12%)
Feb 29, 2016
8.470
8.950
8.400
8.670
22,857,468
+0.26(+3.09%)
Feb 26, 2016
8.050
9.070
8.040
8.410
14,314,781
+0.53(+6.73%)
Feb 25, 2016
8.290
8.290
7.250
7.880
15,456,559
-0.40(-4.83%)
Feb 24, 2016
8.100
8.320
7.520
8.280
13,484,836
-0.04(-0.48%)
Feb 23, 2016
8.600
9.040
8.300
8.320
7,009,936
-0.41(-4.70%)
Feb 22, 2016
8.220
8.980
8.320
8.730
8,216,664
+0.51(+6.20%)
Feb 19, 2016
8.410
8.620
8.000
8.220
7,112,359
-0.37(-4.31%)
Feb 18, 2016
9.040
9.040
8.200
8.590
9,360,637
-0.28(-3.16%)
Feb 17, 2016
8.580
9.195
8.520
8.870
8,352,083
+0.34(+3.99%)
Feb 16, 2016
8.650
8.650
8.060
8.530
5,428,302
+0.15(+1.79%)
Feb 12, 2016
8.220
8.380
8.380
8.380
10,442,800
+0.33(+4.10%)
Feb 11, 2016
7.920
8.330
7.650
8.050
9,491,314
-0.04(-0.49%)
Feb 10, 2016
8.470
8.769
8.080
8.090
6,877,456
-0.38(-4.49%)
Feb 09, 2016
9.060
9.220
8.360
8.470
7,842,288
-0.83(-8.92%)
Feb 08, 2016
9.430
9.740
9.150
9.300
7,910,838
-0.55(-5.58%)
Feb 05, 2016
9.360
10.88
9.310
9.850
11,214,934
+0.11(+1.13%)
Feb 04, 2016
9.150
10.24
9.150
9.740
9,910,162
+0.66(+7.27%)
Feb 03, 2016
8.990
9.150
8.330
9.080
7,321,286
+0.27(+3.06%)
Feb 02, 2016
9.050
9.100
8.710
8.810
7,244,901
-0.58(-6.18%)
Feb 01, 2016
9.420
9.630
9.080
9.390
7,765,118
-0.39(-3.99%)
Jan 29, 2016
9.260
9.800
8.910
9.780
10,388,881
+0.41(+4.38%)
Jan 28, 2016
9.390
9.520
8.930
9.370
7,465,197
+0.39(+4.34%)
Jan 27, 2016
9.070
9.350
8.845
8.980
8,538,876
-0.20(-2.18%)
Jan 26, 2016
9.160
9.395
8.766
9.180
11,200,207
+0.32(+3.61%)
Jan 25, 2016
9.240
9.520
8.810
8.860
9,318,213
-0.71(-7.42%)
Jan 22, 2016
10.46
10.58
8.970
9.570
10,926,686
-0.40(-4.01%)
Jan 21, 2016
9.770
10.42
9.510
9.970
8,132,163
+0.12(+1.22%)
Jan 20, 2016
9.020
9.980
8.850
9.850
11,812,215
+0.43(+4.56%)
Jan 19, 2016
10.35
10.35
9.230
9.420
8,209,507
-0.88(-8.54%)
Jan 15, 2016
10.45
10.30
10.30
10.30
5,773,300
-0.71(-6.45%)
Jan 14, 2016
10.64
11.21
10.26
11.01
8,295,763
+0.39(+3.67%)
Jan 13, 2016
11.57
11.81
10.59
10.62
10,183,726
-0.72(-6.35%)
Jan 12, 2016
11.98
12.10
10.72
11.34
10,175,583
-0.43(-3.65%)
Jan 11, 2016
12.75
12.88
11.42
11.77
8,532,033
-1.02(-7.97%)
Jan 08, 2016
13.05
13.13
12.58
12.79
6,152,621
-0.22(-1.69%)
Jan 07, 2016
13.08
13.19
12.59
13.01
10,594,458
-0.49(-3.63%)
Jan 06, 2016
14.29
14.30
12.60
13.50
14,343,700
-1.39(-9.34%)
Jan 05, 2016
15.67
15.75
14.77
14.89
6,940,227
-1.00(-6.29%)
Jan 04, 2016
15.38
16.10
15.08
15.89
6,917,803
+0.50(+3.25%)
Dec 31, 2015
14.81
15.39
15.39
15.39
3,781,800
+0.50(+3.36%)
Dec 30, 2015
14.88
15.41
14.80
14.89
3,353,542
-0.40(-2.62%)
Dec 29, 2015
15.41
15.57
14.98
15.29
3,240,376
+0.32(+2.14%)
Dec 28, 2015
15.53
15.53
14.89
14.97
4,117,854
-0.99(-6.20%)
Dec 24, 2015
16.39
15.96
15.96
15.96
2,713,100
-0.45(-2.74%)
Dec 23, 2015
15.62
16.46
15.40
16.41
8,583,996
+1.11(+7.25%)
Dec 22, 2015
14.35
15.41
14.35
15.30
7,457,701
+0.90(+6.25%)
Dec 21, 2015
14.34
14.77
14.14
14.40
7,836,987
+0.09(+0.63%)
Dec 18, 2015
15.29
15.36
14.18
14.31
11,423,835
-1.08(-7.02%)
Dec 17, 2015
15.94
16.07
15.15
15.39
5,834,183
-0.61(-3.81%)
Dec 16, 2015
16.09
16.54
15.82
16.00
5,615,609
-0.40(-2.44%)
Dec 15, 2015
15.44
16.56
15.36
16.40
9,207,875
+1.21(+7.97%)
Dec 14, 2015
14.97
15.29
14.61
15.19
7,027,291
+0.23(+1.54%)
Dec 11, 2015
14.81
15.16
14.53
14.96
6,518,586
-0.11(-0.73%)
Dec 10, 2015
14.79
15.27
14.72
15.07
5,138,485
+0.21(+1.41%)
Dec 09, 2015
15.38
15.58
14.50
14.86
6,291,168
-0.31(-2.04%)
Dec 08, 2015
15.13
15.64
15.01
15.17
5,545,236
-0.37(-2.38%)
Dec 07, 2015
15.14
15.56
15.00
15.54
6,521,913
-0.26(-1.65%)
Dec 04, 2015
16.22
16.37
15.56
15.80
6,802,323
-0.76(-4.59%)
Dec 03, 2015
16.45
16.90
16.41
16.56
5,655,786
+0.21(+1.28%)
Dec 02, 2015
17.03
17.40
16.28
16.35
5,303,140
-0.90(-5.22%)
Dec 01, 2015
17.04
17.51
16.92
17.25
5,184,078
+0.13(+0.76%)
Nov 30, 2015
16.95
17.43
16.78
17.12
5,062,748
+0.38(+2.27%)
Nov 27, 2015
17.10
17.39
16.64
16.74
1,992,769
-0.62(-3.57%)
Nov 25, 2015
17.04
17.36
17.36
17.36
4,771,900
+0.09(+0.52%)
Nov 24, 2015
17.22
17.74
16.93
17.27
4,859,735
+0.34(+2.01%)
Nov 23, 2015
16.73
17.12
16.56
16.93
3,375,577
+0.10(+0.59%)
Nov 20, 2015
17.25
17.46
16.71
16.83
4,044,352
-0.37(-2.15%)
Nov 19, 2015
17.74
17.88
16.89
17.20
5,180,575
-0.71(-3.96%)
Nov 18, 2015
17.58
18.32
17.53
17.91
6,234,513
+0.70(+4.07%)
Nov 17, 2015
17.66
17.80
17.17
17.21
5,280,186
-0.54(-3.04%)
Nov 16, 2015
17.42
17.91
17.27
17.75
4,917,127
+0.25(+1.43%)
Nov 13, 2015
16.94
17.64
16.88
17.50
7,138,151
+0.47(+2.76%)
Nov 12, 2015
17.00
17.47
16.79
17.03
6,267,533
-0.37(-2.13%)
Nov 11, 2015
18.32
18.38
17.09
17.40
5,524,435
-0.89(-4.87%)
Nov 10, 2015
18.07
18.69
17.91
18.29
5,074,968
+0.00(+0.00%)
Nov 09, 2015
17.94
18.59
17.79
18.29
6,597,730
+0.23(+1.27%)
Nov 06, 2015
18.08
18.56
17.84
18.06
6,244,228
-0.24(-1.31%)
Nov 05, 2015
18.11
18.55
17.83
18.30
7,494,474
-0.04(-0.22%)
Nov 04, 2015
18.28
18.50
17.96
18.34
6,697,044
+0.09(+0.49%)
Nov 03, 2015
18.05
18.93
17.95
18.25
7,565,038
+0.29(+1.61%)
Nov 02, 2015
16.56
18.00
16.53
17.96
8,015,230
+1.33(+8.00%)
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%)
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
.