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, 2018
29.50
30.38
29.43
29.80
5,101,508
+0.24(+0.81%)
Apr 27, 2018
29.45
29.82
29.15
29.56
3,077,026
+0.01(+0.03%)
Apr 26, 2018
29.51
29.58
29.05
29.55
2,865,747
+0.17(+0.58%)
Apr 25, 2018
28.30
29.52
27.96
29.38
4,461,424
+0.96(+3.38%)
Apr 24, 2018
28.56
28.75
27.99
28.42
3,423,374
+0.05(+0.18%)
Apr 23, 2018
27.73
28.56
27.58
28.37
2,880,313
+0.46(+1.65%)
Apr 20, 2018
27.91
28.08
27.29
27.91
3,256,744
-0.20(-0.71%)
Apr 19, 2018
28.13
28.31
27.52
28.11
4,296,015
+0.22(+0.79%)
Apr 18, 2018
27.01
28.37
26.93
27.89
6,332,310
+1.55(+5.88%)
Apr 17, 2018
25.87
26.48
25.64
26.34
2,988,975
+0.34(+1.31%)
Apr 16, 2018
25.80
26.06
25.59
26.00
3,431,100
+0.11(+0.42%)
Apr 13, 2018
26.11
26.38
25.82
25.89
4,059,237
-0.12(-0.46%)
Apr 12, 2018
26.62
26.66
25.48
26.01
6,007,327
-0.61(-2.29%)
Apr 11, 2018
25.93
26.80
25.80
26.62
4,715,834
+0.69(+2.66%)
Apr 10, 2018
24.89
26.33
24.89
25.93
5,832,852
+1.48(+6.05%)
Apr 09, 2018
24.42
25.04
24.25
24.45
3,923,654
+0.20(+0.82%)
Apr 06, 2018
24.45
24.88
23.79
24.25
4,231,750
-0.41(-1.66%)
Apr 05, 2018
24.01
24.95
23.94
24.66
4,398,162
+0.85(+3.57%)
Apr 04, 2018
23.69
24.02
23.48
23.81
3,979,430
-0.53(-2.18%)
Apr 03, 2018
23.75
24.36
23.24
24.34
3,662,884
+0.76(+3.22%)
Apr 02, 2018
24.28
24.28
23.02
23.58
4,103,113
-0.84(-3.44%)
Mar 29, 2018
24.42
24.42
24.42
0
+1.01(+4.31%)
Mar 28, 2018
23.81
24.09
23.25
23.41
3,358,532
-0.26(-1.10%)
Mar 27, 2018
24.67
24.96
23.52
23.67
4,423,416
-0.96(-3.90%)
Mar 26, 2018
24.71
24.82
24.09
24.63
6,034,184
+0.27(+1.11%)
Mar 23, 2018
24.39
25.29
24.12
24.36
5,351,639
+0.10(+0.41%)
Mar 22, 2018
24.52
24.87
24.24
24.26
5,994,826
-0.54(-2.18%)
Mar 21, 2018
23.59
25.04
23.54
24.80
6,133,832
+1.40(+5.98%)
Mar 20, 2018
23.38
23.88
23.35
23.40
3,640,184
+0.24(+1.04%)
Mar 19, 2018
23.93
24.16
23.02
23.16
4,676,057
-1.11(-4.57%)
Mar 16, 2018
23.89
24.68
23.64
24.27
6,411,568
+0.50(+2.10%)
Mar 15, 2018
23.72
24.20
23.58
23.77
4,615,244
+0.23(+0.98%)
Mar 14, 2018
23.52
23.81
23.42
23.54
3,185,820
+0.04(+0.17%)
Mar 13, 2018
23.42
23.81
23.30
23.50
4,011,706
+0.20(+0.86%)
Mar 12, 2018
23.31
23.66
23.15
23.30
2,957,627
-0.07(-0.30%)
Mar 09, 2018
23.81
23.93
23.26
23.37
3,630,249
-0.14(-0.60%)
Mar 08, 2018
23.10
23.61
22.95
23.51
4,105,783
+0.57(+2.48%)
Mar 07, 2018
23.63
22.72
22.94
5,421,471
-0.26(-1.12%)
Mar 06, 2018
24.67
24.71
23.17
23.20
5,569,449
-1.18(-4.84%)
Mar 05, 2018
24.62
23.88
24.38
3,728,369
+0.42(+1.75%)
Mar 02, 2018
23.30
24.01
23.05
23.96
3,771,395
+0.61(+2.61%)
Mar 01, 2018
23.40
23.94
23.24
23.35
4,548,183
+0.02(+0.09%)
Feb 28, 2018
24.36
24.62
23.31
23.33
5,291,828
-0.91(-3.75%)
Feb 27, 2018
24.74
25.01
24.23
24.24
4,065,338
-0.62(-2.49%)
Feb 26, 2018
24.75
25.06
24.41
24.86
4,971,429
+0.20(+0.81%)
Feb 23, 2018
23.67
24.70
23.56
24.66
6,302,475
+1.20(+5.12%)
Feb 22, 2018
23.46
7,128,163
+0.26(+1.12%)
Feb 21, 2018
24.33
24.95
23.10
23.20
13,103,360
-2.53(-9.83%)
Feb 20, 2018
26.03
26.40
25.55
25.73
5,698,720
-0.17(-0.66%)
Feb 16, 2018
25.90
25.90
25.90
0
+0.21(+0.82%)
Feb 15, 2018
26.87
26.87
25.08
25.69
4,520,733
-1.04(-3.89%)
Feb 14, 2018
25.70
26.78
25.41
26.73
3,524,933
+0.62(+2.37%)
Feb 13, 2018
26.44
26.78
26.08
26.11
2,816,644
-0.67(-2.50%)
Feb 12, 2018
26.44
27.30
26.25
26.78
3,838,653
+0.80(+3.08%)
Feb 09, 2018
26.60
26.79
24.56
25.98
5,406,616
-0.40(-1.52%)
Feb 08, 2018
28.84
26.34
26.38
3,909,375
-2.15(-7.54%)
Feb 07, 2018
29.57
29.84
28.46
28.53
3,800,172
-1.11(-3.74%)
Feb 06, 2018
28.90
30.13
28.65
29.64
3,597,200
-0.03(-0.10%)
Feb 05, 2018
30.00
30.42
29.28
29.67
2,847,513
-0.69(-2.27%)
Feb 02, 2018
31.66
31.87
30.31
30.36
3,736,398
-1.70(-5.30%)
Feb 01, 2018
31.75
32.28
31.60
32.06
2,253,159
+0.40(+1.26%)
Jan 31, 2018
31.91
32.30
31.44
31.66
2,499,546
-0.01(-0.03%)
Jan 30, 2018
32.68
32.76
31.46
31.67
3,581,755
-1.66(-4.98%)
Jan 29, 2018
33.75
34.36
33.23
33.33
3,558,375
-0.63(-1.86%)
Jan 26, 2018
33.81
34.02
33.51
33.96
2,071,192
+0.15(+0.44%)
Jan 25, 2018
34.32
34.58
33.68
33.81
3,444,678
-0.32(-0.94%)
Jan 24, 2018
34.02
34.40
33.63
34.13
2,291,562
+0.27(+0.80%)
Jan 23, 2018
34.05
34.34
33.67
33.86
1,893,867
-0.28(-0.82%)
Jan 22, 2018
33.76
34.15
33.47
34.14
1,629,794
+0.82(+2.46%)
Jan 19, 2018
33.46
33.48
33.00
33.32
3,670,246
-0.42(-1.24%)
Jan 18, 2018
34.33
34.40
33.70
33.74
2,243,593
-0.59(-1.72%)
Jan 17, 2018
34.33
34.70
33.76
34.33
2,186,744
+0.23(+0.67%)
Jan 16, 2018
34.95
35.12
34.08
34.10
1,918,687
-0.65(-1.87%)
Jan 12, 2018
34.75
34.75
34.75
0
+0.15(+0.43%)
Jan 11, 2018
34.25
35.15
33.98
34.60
2,212,221
+0.57(+1.67%)
Jan 10, 2018
35.04
33.95
34.03
2,135,996
-0.49(-1.42%)
Jan 09, 2018
34.89
35.20
34.40
34.52
2,124,680
-0.28(-0.80%)
Jan 08, 2018
33.89
34.94
33.66
34.80
3,041,924
+0.88(+2.59%)
Jan 05, 2018
33.55
34.02
33.06
33.92
3,217,955
+0.08(+0.24%)
Jan 04, 2018
33.72
33.97
33.02
33.84
3,462,188
+0.74(+2.24%)
Jan 03, 2018
33.00
33.58
32.92
33.10
3,967,329
+0.20(+0.61%)
Jan 02, 2018
31.84
32.91
31.81
32.90
2,408,374
+1.37(+4.35%)
Dec 29, 2017
31.53
31.53
31.53
0
-0.45(-1.41%)
Dec 28, 2017
31.88
32.13
31.60
31.98
1,480,667
+0.16(+0.50%)
Dec 27, 2017
32.06
32.13
31.64
31.82
1,267,157
-0.37(-1.15%)
Dec 26, 2017
31.60
32.35
31.39
32.19
1,209,664
+0.73(+2.32%)
Dec 22, 2017
31.00
31.76
30.64
31.46
1,321,811
+0.45(+1.45%)
Dec 21, 2017
30.31
31.21
29.89
31.01
3,079,071
+0.58(+1.91%)
Dec 20, 2017
30.12
30.48
29.48
30.43
1,910,396
+0.59(+1.98%)
Dec 19, 2017
29.04
29.98
28.84
29.84
2,737,407
+1.10(+3.83%)
Dec 18, 2017
28.11
28.95
27.96
28.74
2,451,434
+0.93(+3.34%)
Dec 15, 2017
29.05
29.06
27.77
27.81
3,607,497
-0.82(-2.86%)
Dec 14, 2017
28.97
29.30
28.62
28.63
1,697,368
-0.44(-1.51%)
Dec 13, 2017
30.30
30.30
29.02
29.07
2,026,679
-1.17(-3.87%)
Dec 12, 2017
30.24
30.57
29.77
30.24
1,887,195
-0.12(-0.40%)
Dec 11, 2017
29.47
30.58
29.47
30.36
2,245,807
+0.97(+3.30%)
Dec 08, 2017
29.31
30.09
29.15
29.39
2,781,178
+0.53(+1.84%)
Dec 07, 2017
28.50
29.00
28.05
28.86
1,896,408
+0.42(+1.48%)
Dec 06, 2017
30.26
30.30
28.42
28.44
2,791,434
-2.12(-6.94%)
Dec 05, 2017
31.18
31.26
30.50
30.56
1,968,000
-0.84(-2.68%)
Dec 04, 2017
31.85
31.90
31.30
31.40
1,945,836
-0.48(-1.51%)
Dec 01, 2017
31.29
32.30
31.12
31.88
2,315,377
+0.95(+3.07%)
Nov 30, 2017
30.48
31.17
30.35
30.93
2,291,775
+0.83(+2.76%)
Nov 29, 2017
29.92
30.44
29.53
30.10
1,520,597
+0.18(+0.60%)
Nov 28, 2017
29.65
30.02
29.42
29.92
1,073,007
+0.23(+0.77%)
Nov 27, 2017
30.54
30.60
29.69
29.69
1,742,166
-1.05(-3.42%)
Nov 24, 2017
30.98
31.11
30.62
30.74
589,218
+0.08(+0.26%)
Nov 22, 2017
30.67
30.92
30.54
30.66
1,238,552
+0.48(+1.59%)
Nov 21, 2017
30.29
30.50
29.67
30.18
1,917,986
+0.17(+0.57%)
Nov 20, 2017
30.09
30.18
29.19
30.01
1,435,052
-0.29(-0.96%)
Nov 17, 2017
29.74
30.37
29.72
30.30
1,814,926
+0.86(+2.92%)
Nov 16, 2017
29.62
29.87
29.35
29.44
1,586,061
-0.13(-0.44%)
Nov 15, 2017
29.40
29.88
28.99
29.57
2,954,721
-0.25(-0.84%)
Nov 14, 2017
31.96
31.96
29.77
29.82
4,928,662
-2.27(-7.07%)
Nov 13, 2017
33.22
33.28
32.03
32.09
3,122,196
-1.22(-3.66%)
Nov 10, 2017
32.83
33.33
32.47
33.31
2,648,913
+0.32(+0.97%)
Nov 09, 2017
32.06
33.31
31.92
32.99
2,077,004
+0.71(+2.20%)
Nov 08, 2017
32.71
32.86
31.95
32.28
2,300,125
-0.58(-1.77%)
Nov 07, 2017
33.02
33.24
32.48
32.86
3,577,068
-0.21(-0.64%)
Nov 06, 2017
30.96
33.10
30.86
33.07
4,894,918
+2.41(+7.86%)
Nov 03, 2017
29.45
30.95
29.43
30.66
3,517,128
+1.17(+3.97%)
Nov 02, 2017
30.86
31.14
29.07
29.49
4,317,779
-1.41(-4.56%)
Nov 01, 2017
31.91
31.97
30.31
30.90
7,466,652
+0.11(+0.36%)
Oct 31, 2017
30.06
31.15
29.94
30.79
4,768,850
+0.70(+2.33%)
Oct 30, 2017
30.25
30.52
29.88
30.09
3,095,051
-0.01(-0.03%)
Oct 27, 2017
28.91
30.14
28.83
30.10
3,349,922
+1.03(+3.54%)
Oct 26, 2017
28.76
29.11
28.06
29.07
2,199,870
+0.25(+0.87%)
Oct 25, 2017
28.65
29.08
28.32
28.82
2,779,200
+0.01(+0.03%)
Oct 24, 2017
28.83
29.11
28.57
28.81
2,642,783
+0.29(+1.02%)
Oct 23, 2017
29.83
29.91
28.51
28.52
2,967,308
-1.26(-4.23%)
Oct 20, 2017
29.46
29.84
29.20
29.78
2,973,371
+0.51(+1.74%)
Oct 19, 2017
29.36
29.83
29.10
29.27
3,191,993
-0.38(-1.28%)
Oct 18, 2017
30.27
30.50
29.63
29.65
1,885,911
-0.57(-1.89%)
Oct 17, 2017
30.11
30.33
29.55
30.22
2,645,125
+0.20(+0.67%)
Oct 16, 2017
29.95
30.77
29.89
30.02
2,831,208
+0.37(+1.25%)
Oct 13, 2017
30.04
30.14
29.44
29.65
2,606,542
-0.13(-0.44%)
Oct 12, 2017
29.80
30.03
29.53
29.78
1,926,486
-0.45(-1.49%)
Oct 11, 2017
30.25
30.35
29.87
30.23
3,217,179
+0.07(+0.23%)
Oct 10, 2017
30.41
30.61
29.91
30.16
3,021,605
+0.17(+0.57%)
Oct 09, 2017
30.25
30.40
29.85
29.99
1,814,341
-0.26(-0.86%)
Oct 06, 2017
30.22
30.49
30.07
30.25
2,893,542
-0.22(-0.72%)
Oct 05, 2017
30.35
30.69
30.23
30.47
1,596,935
+0.17(+0.56%)
Oct 04, 2017
30.44
30.68
29.99
30.30
1,952,336
-0.07(-0.23%)
Oct 03, 2017
30.13
30.42
29.97
30.37
3,099,836
+0.38(+1.27%)
Oct 02, 2017
29.16
30.05
28.89
29.99
2,857,331
+0.32(+1.08%)
Sep 29, 2017
29.37
29.71
29.09
29.67
1,817,088
+0.12(+0.41%)
Sep 28, 2017
29.66
30.05
29.28
29.55
3,196,576
-0.23(-0.77%)
Sep 27, 2017
29.70
29.84
28.99
29.78
2,707,912
+0.19(+0.64%)
Sep 26, 2017
29.32
29.81
29.24
29.59
2,105,150
+0.07(+0.24%)
Sep 25, 2017
29.06
29.72
28.96
29.52
3,024,121
+0.70(+2.43%)
Sep 22, 2017
28.34
28.85
28.27
28.82
1,849,629
+0.35(+1.23%)
Sep 21, 2017
28.55
28.65
28.21
28.47
1,943,525
-0.19(-0.66%)
Sep 20, 2017
28.03
29.01
27.93
28.66
2,863,314
+0.86(+3.09%)
Sep 19, 2017
27.71
27.96
27.49
27.80
1,914,405
+0.11(+0.40%)
Sep 18, 2017
26.88
27.73
26.87
27.69
3,106,068
+0.58(+2.14%)
Sep 15, 2017
27.21
27.39
26.87
27.11
3,628,368
-0.10(-0.37%)
Sep 14, 2017
27.04
27.53
26.90
27.21
3,481,998
+0.37(+1.38%)
Sep 13, 2017
25.85
27.16
25.85
26.84
3,367,230
+1.02(+3.95%)
Sep 12, 2017
25.15
26.20
24.97
25.82
2,352,863
+0.69(+2.75%)
Sep 11, 2017
24.95
25.35
24.73
25.13
2,074,404
+0.33(+1.33%)
Sep 08, 2017
26.12
26.19
24.47
24.80
3,485,100
-1.42(-5.42%)
Sep 07, 2017
26.31
26.40
25.78
26.22
2,552,713
-0.22(-0.83%)
Sep 06, 2017
26.21
26.72
26.15
26.44
3,834,512
+0.49(+1.89%)
Sep 05, 2017
26.39
26.60
25.57
25.95
2,945,151
-0.15(-0.57%)
Sep 01, 2017
26.18
26.44
25.88
26.10
2,990,301
-0.03(-0.11%)
Aug 31, 2017
25.73
26.32
25.60
26.13
3,086,086
+0.62(+2.43%)
Aug 30, 2017
25.24
25.92
25.03
25.51
2,264,572
+0.08(+0.31%)
Aug 29, 2017
25.09
25.46
24.68
25.43
2,092,886
+0.04(+0.16%)
Aug 28, 2017
25.21
25.44
24.82
25.39
2,680,456
+0.08(+0.32%)
Aug 25, 2017
25.20
25.44
25.06
25.31
2,622,597
+0.22(+0.88%)
Aug 24, 2017
24.77
25.24
24.70
25.09
1,993,524
+0.16(+0.64%)
Aug 23, 2017
24.72
25.22
24.59
24.93
2,701,494
+0.18(+0.73%)
Aug 22, 2017
24.62
25.02
24.62
24.75
2,748,813
+0.24(+0.98%)
Aug 21, 2017
25.25
25.36
24.41
24.51
2,409,377
-0.80(-3.16%)
Aug 18, 2017
25.01
25.73
24.91
25.31
2,837,719
+0.34(+1.36%)
Aug 17, 2017
25.11
25.69
24.94
24.97
2,471,887
-0.22(-0.87%)
Aug 16, 2017
25.62
25.82
25.02
25.19
2,136,569
-0.30(-1.18%)
Aug 15, 2017
25.71
25.80
25.03
25.49
2,884,427
-0.32(-1.24%)
Aug 14, 2017
25.98
26.20
25.72
25.81
2,815,200
-0.11(-0.42%)
Aug 11, 2017
26.20
26.40
25.70
25.92
2,854,991
-0.34(-1.29%)
Aug 10, 2017
26.80
27.08
26.22
26.26
2,306,996
-0.34(-1.28%)
Aug 09, 2017
26.51
26.89
26.14
26.60
2,601,664
+0.26(+0.99%)
Aug 08, 2017
26.23
27.65
26.23
26.34
4,916,726
-0.10(-0.38%)
Aug 07, 2017
27.54
27.59
26.29
26.44
3,863,791
-1.39(-4.99%)
Aug 04, 2017
26.43
27.88
26.43
27.83
2,823,443
+1.45(+5.50%)
Aug 03, 2017
26.70
27.07
26.09
26.38
4,583,173
-0.32(-1.20%)
Aug 02, 2017
27.49
27.49
25.51
26.70
7,932,488
-1.52(-5.39%)
Aug 01, 2017
28.75
28.84
27.80
28.22
3,924,506
-0.51(-1.78%)
Jul 31, 2017
28.57
29.07
28.26
28.73
4,345,237
+0.07(+0.24%)
Jul 28, 2017
28.43
29.29
28.34
28.66
3,129,743
+0.17(+0.60%)
Jul 27, 2017
27.94
28.52
27.75
28.49
2,352,653
+0.50(+1.79%)
Jul 26, 2017
28.12
28.77
27.72
27.99
3,657,571
+0.15(+0.54%)
Jul 25, 2017
27.16
28.07
27.08
27.84
2,867,064
+1.18(+4.43%)
Jul 24, 2017
26.56
26.97
26.48
26.66
2,283,626
+0.17(+0.64%)
Jul 21, 2017
26.79
26.93
26.27
26.49
3,143,914
-0.31(-1.16%)
Jul 20, 2017
28.10
28.17
26.76
26.80
4,810,304
-1.08(-3.87%)
Jul 19, 2017
26.11
27.89
26.05
27.88
3,659,101
+1.69(+6.45%)
Jul 18, 2017
27.14
27.20
25.90
26.19
2,953,990
-0.71(-2.64%)
Jul 17, 2017
26.90
27.34
26.87
26.90
2,372,756
-0.14(-0.52%)
Jul 14, 2017
26.71
27.17
26.52
27.04
3,450,864
+0.37(+1.39%)
Jul 13, 2017
26.54
26.88
26.35
26.67
3,073,670
+0.07(+0.26%)
Jul 12, 2017
27.26
27.50
26.45
26.60
2,731,305
-0.23(-0.86%)
Jul 11, 2017
26.43
27.18
26.24
26.83
2,547,806
+0.47(+1.78%)
Jul 10, 2017
25.96
26.50
25.89
26.36
3,458,002
+0.27(+1.03%)
Jul 07, 2017
26.01
26.20
25.46
26.09
3,402,638
-0.15(-0.57%)
Jul 06, 2017
27.60
27.81
26.15
26.24
4,122,622
-1.29(-4.69%)
Jul 05, 2017
29.21
29.21
27.44
27.53
4,211,736
-1.86(-6.33%)
Jul 03, 2017
28.50
29.61
28.42
29.39
2,043,406
+0.93(+3.27%)
Jun 30, 2017
28.77
28.92
27.95
28.46
4,172,111
-0.14(-0.49%)
Jun 29, 2017
27.72
29.04
27.69
28.60
6,937,273
+1.04(+3.77%)
Jun 28, 2017
27.46
28.04
27.22
27.56
2,920,665
+0.16(+0.58%)
Jun 27, 2017
27.83
28.04
27.34
27.40
3,314,165
-0.26(-0.94%)
Jun 26, 2017
27.70
28.22
27.38
27.66
2,024,607
+0.12(+0.44%)
Jun 23, 2017
27.65
27.94
27.25
27.54
6,876,701
-0.02(-0.07%)
Jun 22, 2017
27.82
28.23
27.38
27.56
4,308,390
-0.27(-0.97%)
Jun 21, 2017
28.83
29.18
27.46
27.83
4,129,618
-1.29(-4.43%)
Jun 20, 2017
28.69
29.54
28.15
29.12
3,601,635
-0.12(-0.41%)
Jun 19, 2017
29.33
29.56
29.16
29.24
2,293,064
-0.09(-0.31%)
Jun 16, 2017
29.68
29.68
28.86
29.33
3,462,791
-0.08(-0.27%)
Jun 15, 2017
29.89
30.65
29.18
29.41
2,965,360
-0.65(-2.16%)
Jun 14, 2017
30.91
30.93
29.58
30.06
4,252,755
-1.05(-3.38%)
Jun 13, 2017
30.36
31.12
30.13
31.11
2,801,212
+0.74(+2.44%)
Jun 12, 2017
30.55
30.96
30.01
30.37
3,689,410
+0.31(+1.03%)
Jun 09, 2017
28.95
30.28
28.91
30.06
4,810,624
+1.20(+4.16%)
Jun 08, 2017
29.35
28.69
28.86
4,009,810
-0.04(-0.14%)
Jun 07, 2017
30.74
30.96
28.75
28.90
4,014,981
-2.16(-6.95%)
Jun 06, 2017
30.40
31.12
30.07
31.06
3,268,266
+0.57(+1.87%)
Jun 05, 2017
30.50
30.85
30.11
30.49
2,938,930
-0.34(-1.10%)
Jun 02, 2017
32.12
32.14
30.76
30.83
3,132,687
-1.63(-5.02%)
Jun 01, 2017
32.66
33.04
32.21
32.46
1,982,211
-0.02(-0.06%)
May 31, 2017
32.17
32.93
31.86
32.48
3,465,936
-0.16(-0.49%)
May 30, 2017
33.12
33.12
32.40
32.64
3,031,866
-0.44(-1.33%)
May 26, 2017
32.80
33.15
32.40
33.08
1,795,617
+0.44(+1.35%)
May 25, 2017
33.35
34.39
32.39
32.64
2,082,865
-1.07(-3.17%)
May 24, 2017
33.78
34.41
33.51
33.71
2,260,945
-0.07(-0.21%)
May 23, 2017
33.83
34.03
33.48
33.78
2,322,469
-0.06(-0.18%)
May 22, 2017
34.66
34.70
33.81
33.84
1,510,448
-0.69(-2.00%)
May 19, 2017
33.91
34.63
33.76
34.53
2,685,343
+0.87(+2.58%)
May 18, 2017
33.40
34.12
33.32
33.66
2,126,740
-0.16(-0.47%)
May 17, 2017
34.59
35.01
33.59
33.82
4,218,251
-0.77(-2.23%)
May 16, 2017
35.28
35.45
34.42
34.59
2,486,789
-0.55(-1.57%)
May 15, 2017
35.74
35.99
34.96
35.14
2,044,184
+0.38(+1.09%)
May 12, 2017
34.49
34.84
34.07
34.76
2,320,521
+0.11(+0.32%)
May 11, 2017
35.30
35.46
34.60
34.65
2,863,413
-0.63(-1.79%)
May 10, 2017
34.84
35.61
34.40
35.28
3,444,624
+1.23(+3.61%)
May 09, 2017
35.04
35.07
33.87
34.05
3,328,024
-0.84(-2.41%)
May 08, 2017
34.82
35.17
34.36
34.89
2,879,639
+0.30(+0.87%)
May 05, 2017
33.86
34.85
33.41
34.59
3,445,004
+0.94(+2.79%)
May 04, 2017
34.81
34.81
33.31
33.65
5,634,011
-1.88(-5.29%)
May 03, 2017
36.54
37.00
34.11
35.53
4,802,335
+1.51(+4.44%)
May 02, 2017
34.85
35.14
33.85
34.02
4,037,813
-0.59(-1.70%)
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
.