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
Newfield Exploration
(NY:
NFX
)
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 30, 2015
39.78
40.18
38.52
39.24
3,214,058
-0.45(-1.13%)
Apr 29, 2015
39.04
40.27
38.84
39.69
2,263,315
+0.60(+1.53%)
Apr 28, 2015
38.14
39.13
37.84
39.09
2,614,592
+0.91(+2.38%)
Apr 27, 2015
39.02
39.46
38.16
38.18
1,528,474
-0.58(-1.50%)
Apr 24, 2015
37.90
38.96
37.68
38.76
2,928,868
+0.72(+1.89%)
Apr 23, 2015
37.61
38.83
37.61
38.04
1,889,908
+0.27(+0.71%)
Apr 22, 2015
37.52
38.51
36.93
37.77
1,753,287
+0.79(+2.14%)
Apr 21, 2015
38.08
38.32
36.79
36.98
2,696,984
-1.18(-3.09%)
Apr 20, 2015
38.53
39.37
38.00
38.16
2,050,431
-0.32(-0.83%)
Apr 17, 2015
38.50
38.75
37.92
38.48
1,965,884
-0.27(-0.70%)
Apr 16, 2015
38.43
39.26
37.99
38.75
2,937,850
-0.03(-0.08%)
Apr 15, 2015
37.70
39.14
37.26
38.78
3,707,979
+1.34(+3.58%)
Apr 14, 2015
36.93
37.48
36.71
37.44
1,922,033
+0.88(+2.41%)
Apr 13, 2015
37.60
37.70
36.39
36.56
1,919,093
-0.63(-1.69%)
Apr 10, 2015
37.45
37.63
36.90
37.19
2,260,244
+0.09(+0.24%)
Apr 09, 2015
36.11
37.34
36.11
37.10
2,184,425
+1.00(+2.77%)
Apr 08, 2015
37.19
37.57
35.97
36.10
2,657,449
-0.91(-2.46%)
Apr 07, 2015
37.60
38.31
36.95
37.01
2,723,194
-0.72(-1.91%)
Apr 06, 2015
36.75
38.19
36.56
37.73
3,998,597
+1.45(+4.00%)
Apr 02, 2015
35.81
36.28
36.28
36.28
3,551,300
+0.19(+0.53%)
Apr 01, 2015
35.40
36.93
35.40
36.09
3,474,336
+1.00(+2.85%)
Mar 31, 2015
34.69
35.58
34.52
35.09
4,294,215
-0.09(-0.26%)
Mar 30, 2015
34.82
35.43
34.73
35.18
2,686,263
+0.90(+2.63%)
Mar 27, 2015
33.94
34.77
33.62
34.28
2,800,458
+0.04(+0.12%)
Mar 26, 2015
34.48
35.19
33.95
34.24
3,234,172
+0.47(+1.39%)
Mar 25, 2015
33.33
34.28
33.02
33.77
2,644,612
+0.83(+2.52%)
Mar 24, 2015
32.57
33.04
32.12
32.94
2,006,812
+0.29(+0.89%)
Mar 23, 2015
33.26
33.75
32.65
32.65
2,117,912
-0.64(-1.92%)
Mar 20, 2015
33.04
34.36
32.89
33.29
4,875,972
+0.82(+2.53%)
Mar 19, 2015
32.46
33.06
32.17
32.47
2,440,952
-0.90(-2.70%)
Mar 18, 2015
31.12
33.74
31.07
33.37
4,436,554
+1.80(+5.70%)
Mar 17, 2015
31.49
32.10
31.40
31.57
1,889,096
-0.16(-0.50%)
Mar 16, 2015
31.09
31.80
30.66
31.73
2,310,909
+0.37(+1.18%)
Mar 13, 2015
30.70
31.40
30.15
31.36
3,598,692
+0.26(+0.84%)
Mar 12, 2015
31.34
31.69
31.03
31.10
2,117,848
-0.18(-0.58%)
Mar 11, 2015
31.02
31.56
30.91
31.28
1,871,653
+0.32(+1.03%)
Mar 10, 2015
31.09
31.73
30.86
30.96
2,113,100
-0.73(-2.30%)
Mar 09, 2015
31.99
32.38
31.47
31.69
1,920,484
-0.31(-0.97%)
Mar 06, 2015
32.31
32.94
31.81
32.00
2,248,834
-0.77(-2.35%)
Mar 05, 2015
33.15
33.15
32.26
32.77
2,915,592
-0.41(-1.24%)
Mar 04, 2015
33.11
33.50
31.96
33.18
4,726,714
+0.24(+0.73%)
Mar 03, 2015
32.64
33.55
32.48
32.94
3,588,325
+0.51(+1.57%)
Mar 02, 2015
33.03
33.08
31.60
32.43
5,177,241
-0.60(-1.82%)
Feb 27, 2015
33.81
34.07
32.99
33.03
6,640,433
-0.57(-1.70%)
Feb 26, 2015
33.88
33.99
32.91
33.60
22,585,890
-2.40(-6.67%)
Feb 25, 2015
31.92
36.26
31.92
36.00
9,042,707
+4.33(+13.67%)
Feb 24, 2015
32.10
32.40
31.37
31.67
3,359,893
-0.04(-0.13%)
Feb 23, 2015
31.59
32.36
31.48
31.71
3,206,351
-0.38(-1.18%)
Feb 20, 2015
32.83
33.13
31.69
32.09
2,768,912
-0.69(-2.10%)
Feb 19, 2015
31.81
33.02
31.23
32.78
2,470,834
-0.07(-0.21%)
Feb 18, 2015
32.63
33.21
32.08
32.85
3,674,229
-0.24(-0.73%)
Feb 17, 2015
32.00
33.46
31.95
33.09
3,995,035
+0.85(+2.64%)
Feb 13, 2015
31.38
32.24
32.24
32.24
4,031,700
+1.35(+4.37%)
Feb 12, 2015
30.62
31.11
30.28
30.89
2,584,002
+0.98(+3.28%)
Feb 11, 2015
29.34
30.18
28.68
29.91
3,085,979
-0.27(-0.89%)
Feb 10, 2015
30.20
30.33
28.96
30.18
4,403,049
-0.38(-1.24%)
Feb 09, 2015
31.02
31.68
30.38
30.56
3,287,329
-0.23(-0.75%)
Feb 06, 2015
31.24
31.48
30.32
30.79
3,550,344
-0.10(-0.32%)
Feb 05, 2015
31.66
32.05
30.59
30.89
5,097,562
-0.10(-0.32%)
Feb 04, 2015
31.37
31.97
30.42
30.99
4,398,118
-1.19(-3.70%)
Feb 03, 2015
31.10
32.54
31.02
32.18
6,199,536
+1.25(+4.04%)
Feb 02, 2015
30.13
30.94
29.56
30.93
5,025,322
+1.15(+3.86%)
Jan 30, 2015
28.05
30.25
27.95
29.78
4,538,937
+1.27(+4.45%)
Jan 29, 2015
27.82
28.64
27.15
28.51
4,304,631
+1.08(+3.94%)
Jan 28, 2015
28.43
28.43
27.25
27.43
3,576,171
-1.34(-4.66%)
Jan 27, 2015
28.12
29.12
28.01
28.77
2,695,662
+0.48(+1.70%)
Jan 26, 2015
28.71
28.76
27.64
28.29
3,507,931
-0.20(-0.70%)
Jan 23, 2015
28.76
29.57
28.27
28.49
5,077,583
-0.04(-0.14%)
Jan 22, 2015
28.31
28.58
27.44
28.53
4,997,648
+0.44(+1.57%)
Jan 21, 2015
26.67
28.14
26.55
28.09
5,337,595
+1.81(+6.89%)
Jan 20, 2015
25.69
26.51
24.82
26.28
4,659,551
+0.40(+1.55%)
Jan 16, 2015
23.69
25.97
23.69
25.88
4,604,055
+2.38(+10.13%)
Jan 15, 2015
24.75
24.96
23.48
23.50
4,249,042
-0.69(-2.85%)
Jan 14, 2015
22.62
24.23
22.31
24.19
4,848,929
+1.29(+5.63%)
Jan 13, 2015
22.77
23.31
22.50
22.90
3,228,549
+0.17(+0.75%)
Jan 12, 2015
23.94
24.05
22.48
22.73
3,784,579
-1.77(-7.22%)
Jan 09, 2015
24.25
24.71
23.59
24.50
4,499,535
+0.52(+2.17%)
Jan 08, 2015
23.64
24.39
23.18
23.98
7,448,172
+0.37(+1.57%)
Jan 07, 2015
24.94
25.18
23.39
23.61
4,913,239
-0.99(-4.02%)
Jan 06, 2015
24.67
25.13
23.83
24.60
3,993,140
-0.30(-1.20%)
Jan 05, 2015
25.94
26.13
24.53
24.90
4,016,121
-1.70(-6.39%)
Jan 02, 2015
26.84
27.43
26.12
26.60
4,059,488
-0.52(-1.92%)
Dec 31, 2014
26.95
27.12
27.12
27.12
3,459,700
-0.17(-0.62%)
Dec 30, 2014
27.19
27.81
26.83
27.29
1,999,317
-0.13(-0.47%)
Dec 29, 2014
27.19
27.99
27.08
27.42
2,285,650
+0.45(+1.67%)
Dec 26, 2014
27.98
28.20
26.67
26.97
2,246,354
-0.89(-3.19%)
Dec 24, 2014
27.80
27.86
27.86
27.86
1,354,400
-0.39(-1.38%)
Dec 23, 2014
28.29
28.60
27.37
28.25
2,493,731
+0.78(+2.84%)
Dec 22, 2014
28.05
28.05
26.33
27.47
4,016,927
-1.01(-3.55%)
Dec 19, 2014
26.70
28.50
26.28
28.48
6,795,999
+2.25(+8.58%)
Dec 18, 2014
26.89
27.46
25.29
26.23
4,673,290
+0.42(+1.63%)
Dec 17, 2014
24.01
26.80
23.97
25.81
6,131,487
+2.01(+8.45%)
Dec 16, 2014
23.49
25.04
22.90
23.80
5,198,204
+0.24(+1.02%)
Dec 15, 2014
24.47
24.67
23.50
23.56
3,507,042
-0.57(-2.36%)
Dec 12, 2014
23.35
24.91
23.02
24.13
4,170,522
+0.11(+0.46%)
Dec 11, 2014
24.00
24.94
23.93
24.02
3,361,058
+0.04(+0.17%)
Dec 10, 2014
24.69
24.69
23.52
23.98
3,890,022
-1.36(-5.37%)
Dec 09, 2014
23.61
25.38
23.53
25.34
5,156,870
+1.68(+7.10%)
Dec 08, 2014
25.48
25.48
23.60
23.66
4,338,712
-2.19(-8.47%)
Dec 05, 2014
26.26
26.57
25.73
25.85
3,218,048
-0.33(-1.26%)
Dec 04, 2014
26.33
26.98
25.25
26.18
3,604,462
-1.01(-3.71%)
Dec 03, 2014
26.77
28.06
26.49
27.19
4,023,421
+0.69(+2.60%)
Dec 02, 2014
25.89
27.49
25.59
26.50
3,914,424
+0.39(+1.49%)
Dec 01, 2014
26.90
26.90
24.16
26.11
6,560,916
-1.12(-4.11%)
Nov 28, 2014
30.73
30.73
27.06
27.23
3,859,626
-5.25(-16.16%)
Nov 26, 2014
33.50
32.48
32.48
32.48
1,891,300
-1.20(-3.56%)
Nov 25, 2014
34.72
35.01
33.49
33.68
1,855,846
-0.83(-2.41%)
Nov 24, 2014
34.91
35.20
34.23
34.51
1,454,401
-0.61(-1.74%)
Nov 21, 2014
35.22
35.84
34.44
35.12
2,960,528
+0.52(+1.50%)
Nov 20, 2014
33.11
34.62
33.04
34.60
2,325,441
+1.48(+4.47%)
Nov 19, 2014
33.27
33.35
32.39
33.12
1,459,623
+0.10(+0.30%)
Nov 18, 2014
32.56
33.33
32.03
33.02
2,138,981
+0.52(+1.60%)
Nov 17, 2014
33.31
33.40
31.86
32.50
3,418,248
-1.16(-3.45%)
Nov 14, 2014
32.94
33.78
32.63
33.66
2,295,688
+0.76(+2.31%)
Nov 13, 2014
33.00
33.29
32.10
32.90
3,326,093
-0.21(-0.63%)
Nov 12, 2014
33.19
33.75
32.93
33.11
2,736,386
-0.51(-1.52%)
Nov 11, 2014
33.26
33.83
32.67
33.62
2,167,664
+0.36(+1.08%)
Nov 10, 2014
34.25
34.91
33.02
33.26
3,456,007
-0.31(-0.92%)
Nov 07, 2014
32.80
34.32
32.59
33.57
3,739,763
+1.07(+3.29%)
Nov 06, 2014
31.46
32.51
30.82
32.50
2,242,856
+0.66(+2.07%)
Nov 05, 2014
31.12
32.10
30.70
31.84
3,635,535
+1.19(+3.88%)
Nov 04, 2014
31.02
31.37
30.02
30.65
3,821,322
-1.04(-3.28%)
Nov 03, 2014
32.81
33.89
31.42
31.69
3,451,444
-0.92(-2.82%)
Oct 31, 2014
32.07
32.72
30.66
32.61
3,464,099
+0.81(+2.55%)
Oct 30, 2014
32.57
33.41
31.18
31.80
5,317,416
-0.78(-2.39%)
Oct 29, 2014
30.96
34.09
30.96
32.58
9,705,254
+3.20(+10.89%)
Oct 28, 2014
28.37
29.55
27.97
29.38
4,793,058
+1.21(+4.30%)
Oct 27, 2014
28.56
29.54
29.54
28.17
4,330,783
-1.37(-4.64%)
Oct 24, 2014
29.20
29.69
28.56
29.54
3,050,781
+0.13(+0.44%)
Oct 23, 2014
28.67
29.95
28.67
29.41
2,991,005
+1.24(+4.40%)
Oct 22, 2014
29.74
30.08
28.15
28.17
2,939,132
-1.34(-4.54%)
Oct 21, 2014
28.39
29.73
28.36
29.51
3,812,520
+1.41(+5.02%)
Oct 20, 2014
27.07
28.33
27.00
28.10
3,995,745
+1.00(+3.69%)
Oct 17, 2014
28.01
28.65
26.85
27.10
5,547,797
-0.31(-1.13%)
Oct 16, 2014
25.26
27.89
25.21
27.41
11,060,811
+1.41(+5.42%)
Oct 15, 2014
25.71
26.86
25.14
26.00
9,084,647
-0.27(-1.03%)
Oct 14, 2014
28.26
28.59
26.20
26.27
6,989,137
-1.58(-5.67%)
Oct 13, 2014
30.05
30.76
27.80
27.85
5,466,086
-2.36(-7.81%)
Oct 10, 2014
31.61
31.87
30.17
30.21
4,042,706
-1.47(-4.64%)
Oct 09, 2014
33.24
33.30
31.50
31.68
3,379,194
-2.16(-6.38%)
Oct 08, 2014
33.32
33.91
32.00
33.84
4,322,791
+0.30(+0.89%)
Oct 07, 2014
34.86
35.02
33.54
33.54
3,124,234
-1.80(-5.09%)
Oct 06, 2014
35.29
35.82
34.94
35.34
1,987,630
+0.21(+0.60%)
Oct 03, 2014
35.90
35.90
34.64
35.13
3,147,942
-0.63(-1.76%)
Oct 02, 2014
35.82
36.02
34.73
35.76
2,986,737
-0.40(-1.11%)
Oct 01, 2014
37.14
37.49
36.13
36.16
3,133,060
-0.91(-2.45%)
Sep 30, 2014
38.73
38.73
36.97
37.07
1,938,958
-1.67(-4.31%)
Sep 29, 2014
37.86
38.86
37.77
38.74
2,071,104
+0.34(+0.89%)
Sep 26, 2014
37.91
38.74
37.64
38.40
1,466,956
+0.55(+1.45%)
Sep 25, 2014
38.93
38.93
37.83
37.85
1,881,128
-1.19(-3.05%)
Sep 24, 2014
38.01
39.28
37.50
39.04
2,664,339
+0.89(+2.33%)
Sep 23, 2014
37.80
39.09
37.73
38.15
2,693,159
+0.42(+1.11%)
Sep 22, 2014
38.33
38.57
37.35
37.73
3,446,858
-0.86(-2.23%)
Sep 19, 2014
39.25
39.30
38.52
38.59
2,408,442
-0.42(-1.08%)
Sep 18, 2014
39.75
40.23
38.65
39.01
4,541,541
-0.40(-1.01%)
Sep 17, 2014
39.23
39.82
38.94
39.41
2,862,597
+0.23(+0.59%)
Sep 16, 2014
38.44
39.77
38.26
39.18
2,297,201
+0.73(+1.90%)
Sep 15, 2014
38.26
38.71
37.71
38.45
1,910,368
+0.12(+0.31%)
Sep 12, 2014
39.15
39.15
38.11
38.33
1,452,317
-1.00(-2.54%)
Sep 11, 2014
38.68
39.48
38.52
39.33
2,373,723
+0.20(+0.51%)
Sep 10, 2014
39.38
39.38
38.27
39.13
2,990,119
-0.34(-0.86%)
Sep 09, 2014
39.97
40.38
39.18
39.47
1,981,167
-0.53(-1.33%)
Sep 08, 2014
41.64
41.64
39.27
40.00
3,709,107
-1.96(-4.67%)
Sep 05, 2014
41.86
42.19
41.25
41.96
2,329,607
+0.25(+0.60%)
Sep 04, 2014
42.84
43.19
41.42
41.71
3,317,583
-1.07(-2.50%)
Sep 03, 2014
43.78
44.18
42.60
42.78
3,804,921
-1.10(-2.51%)
Sep 02, 2014
44.63
44.64
43.48
43.88
1,550,201
-0.94(-2.10%)
Aug 29, 2014
43.75
44.82
44.82
44.82
2,263,200
+1.07(+2.45%)
Aug 28, 2014
44.01
44.21
43.66
43.75
1,614,293
-0.38(-0.86%)
Aug 27, 2014
44.10
44.48
43.94
44.13
989,453
-0.09(-0.20%)
Aug 26, 2014
44.06
44.77
44.02
44.22
1,463,337
+0.36(+0.82%)
Aug 25, 2014
42.63
44.44
42.40
43.86
2,462,134
+1.46(+3.44%)
Aug 22, 2014
42.26
42.56
41.73
42.40
1,628,131
-0.09(-0.21%)
Aug 21, 2014
41.82
42.65
41.56
42.49
1,103,275
+0.78(+1.87%)
Aug 20, 2014
41.98
41.99
41.51
41.71
1,419,492
-0.28(-0.67%)
Aug 19, 2014
41.71
42.61
41.53
41.99
1,469,901
+0.33(+0.79%)
Aug 18, 2014
41.36
41.73
40.91
41.66
1,173,275
+0.39(+0.94%)
Aug 15, 2014
40.66
41.38
40.47
41.27
1,965,951
+0.80(+1.98%)
Aug 14, 2014
40.52
41.65
40.33
40.47
2,531,586
+0.05(+0.12%)
Aug 13, 2014
39.79
40.49
39.58
40.42
1,449,510
+0.78(+1.97%)
Aug 12, 2014
40.10
40.56
39.24
39.64
1,796,244
-0.71(-1.76%)
Aug 11, 2014
40.90
41.08
40.27
40.35
1,710,733
-0.46(-1.13%)
Aug 08, 2014
39.99
40.85
39.99
40.81
1,417,480
+0.91(+2.28%)
Aug 07, 2014
39.87
40.14
39.51
39.90
1,581,173
+0.21(+0.53%)
Aug 06, 2014
39.86
40.83
39.65
39.69
2,403,879
-0.10(-0.25%)
Aug 05, 2014
39.90
40.06
39.13
39.79
2,479,606
-0.46(-1.14%)
Aug 04, 2014
39.29
40.45
39.19
40.25
2,475,261
+0.92(+2.34%)
Aug 01, 2014
39.96
40.09
38.80
39.33
3,585,863
-0.97(-2.41%)
Jul 31, 2014
41.26
41.26
40.30
40.30
2,711,356
-1.18(-2.84%)
Jul 30, 2014
42.70
42.90
40.47
41.48
8,544,345
-1.99(-4.58%)
Jul 29, 2014
43.81
44.14
43.43
43.47
3,767,509
-0.53(-1.20%)
Jul 28, 2014
44.64
44.92
43.72
44.00
1,965,732
-0.64(-1.43%)
Jul 25, 2014
44.73
44.84
44.05
44.64
973,227
-0.34(-0.76%)
Jul 24, 2014
45.08
45.43
44.83
44.98
910,303
+0.06(+0.13%)
Jul 23, 2014
44.90
45.05
44.42
44.92
1,500,352
+0.10(+0.22%)
Jul 22, 2014
44.71
45.00
44.40
44.82
1,919,445
+0.34(+0.76%)
Jul 21, 2014
44.00
44.63
43.81
44.48
1,165,320
+0.35(+0.79%)
Jul 18, 2014
43.33
44.32
42.54
44.13
2,448,232
+0.58(+1.33%)
Jul 17, 2014
44.06
44.60
43.39
43.55
5,654,232
+0.87(+2.04%)
Jul 16, 2014
41.82
42.78
41.77
42.68
2,096,779
+1.21(+2.92%)
Jul 15, 2014
42.12
42.40
40.96
41.47
2,315,989
-0.86(-2.03%)
Jul 14, 2014
42.20
42.87
41.76
42.33
2,461,445
+0.41(+0.98%)
Jul 11, 2014
43.12
43.15
41.57
41.92
3,323,734
-1.14(-2.65%)
Jul 10, 2014
43.22
43.54
42.61
43.06
1,718,790
-0.65(-1.49%)
Jul 09, 2014
43.52
43.80
43.05
43.71
2,049,229
+0.17(+0.39%)
Jul 08, 2014
42.95
43.76
42.73
43.54
2,380,027
+0.45(+1.04%)
Jul 07, 2014
43.50
43.66
43.03
43.09
1,190,720
-0.50(-1.15%)
Jul 03, 2014
43.13
43.59
43.59
43.59
1,233,500
-0.19(-0.43%)
Jul 02, 2014
43.97
44.24
43.37
43.78
1,648,497
-0.11(-0.25%)
Jul 01, 2014
44.21
44.40
43.63
43.89
1,713,013
-0.31(-0.70%)
Jun 30, 2014
43.54
44.26
43.50
44.20
1,884,804
+0.67(+1.54%)
Jun 27, 2014
43.49
43.77
43.12
43.53
2,114,933
-0.13(-0.30%)
Jun 26, 2014
43.49
43.67
42.84
43.66
1,482,297
-0.04(-0.09%)
Jun 25, 2014
42.21
43.94
42.20
43.70
3,000,772
+1.43(+3.38%)
Jun 24, 2014
43.00
43.31
42.07
42.27
4,463,171
-1.33(-3.05%)
Jun 23, 2014
43.31
44.01
43.24
43.60
3,687,718
+0.37(+0.86%)
Jun 20, 2014
42.90
43.33
42.64
43.23
4,907,384
+0.49(+1.15%)
Jun 19, 2014
42.84
43.06
42.29
42.74
3,429,205
-0.09(-0.21%)
Jun 18, 2014
41.75
42.88
41.63
42.83
2,986,188
+1.11(+2.66%)
Jun 17, 2014
41.50
42.05
41.02
41.72
2,772,712
+0.12(+0.29%)
Jun 16, 2014
40.63
41.67
40.27
41.60
4,473,403
+1.15(+2.84%)
Jun 13, 2014
39.31
40.49
38.93
40.45
3,630,150
+1.18(+3.00%)
Jun 12, 2014
39.23
39.98
38.78
39.27
4,243,225
+0.34(+0.87%)
Jun 11, 2014
38.05
39.01
37.92
38.93
1,757,768
+0.66(+1.72%)
Jun 10, 2014
37.94
38.48
37.81
38.27
2,055,875
+0.99(+2.66%)
Jun 06, 2014
36.77
37.42
36.73
37.28
1,559,856
+0.60(+1.64%)
Jun 05, 2014
36.61
36.79
36.34
36.68
1,284,704
+0.03(+0.08%)
Jun 04, 2014
36.62
36.93
36.40
36.65
1,159,177
+0.03(+0.08%)
Jun 03, 2014
36.52
36.66
36.19
36.62
1,128,267
+0.06(+0.16%)
Jun 02, 2014
36.55
36.98
36.40
36.56
1,841,456
+0.08(+0.22%)
May 30, 2014
36.53
36.70
36.09
36.48
1,696,312
-0.25(-0.68%)
May 29, 2014
36.05
36.77
35.70
36.73
1,666,205
+0.78(+2.17%)
May 28, 2014
36.07
36.23
35.62
35.95
1,743,588
+0.04(+0.11%)
May 27, 2014
35.47
36.23
35.32
35.91
1,868,470
+0.47(+1.33%)
May 23, 2014
35.63
35.44
35.44
35.44
1,039,000
-0.39(-1.09%)
May 22, 2014
35.67
35.90
35.38
35.83
839,636
+0.17(+0.48%)
May 21, 2014
35.15
35.88
35.12
35.66
2,468,903
+0.70(+2.00%)
May 20, 2014
34.28
35.20
34.26
34.96
3,210,790
+0.53(+1.54%)
May 19, 2014
33.95
34.51
33.68
34.43
1,971,929
+0.46(+1.35%)
May 16, 2014
33.29
34.16
32.72
33.97
3,203,255
+0.60(+1.80%)
May 15, 2014
33.96
34.14
33.10
33.37
3,258,920
-0.79(-2.31%)
May 14, 2014
34.05
34.40
33.81
34.16
2,191,505
+0.25(+0.74%)
May 13, 2014
33.75
34.08
33.57
33.91
1,176,360
+0.16(+0.47%)
May 12, 2014
33.97
34.37
33.64
33.75
1,262,934
+0.00(+0.00%)
May 09, 2014
33.60
33.79
33.46
33.75
1,196,881
+0.06(+0.18%)
May 08, 2014
34.39
34.62
33.50
33.69
2,100,358
-0.88(-2.55%)
May 07, 2014
34.17
34.58
33.48
34.57
3,273,667
+0.64(+1.89%)
May 06, 2014
33.61
34.22
33.56
33.93
1,942,070
+0.34(+1.01%)
May 05, 2014
33.63
34.00
33.37
33.59
1,779,724
-0.14(-0.42%)
May 02, 2014
33.58
34.14
33.48
33.73
2,442,710
+0.17(+0.51%)
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
.