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
CONSOL Energy
(NY:
)
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 (%)
May 31, 2017
14.63
14.84
14.18
14.51
3,721,836
-0.38(-2.55%)
May 30, 2017
15.21
15.25
14.71
14.89
3,958,356
-0.49(-3.19%)
May 26, 2017
15.99
16.04
15.37
15.38
2,991,997
-0.57(-3.57%)
May 25, 2017
16.36
16.79
15.74
15.95
2,698,445
-0.45(-2.74%)
May 24, 2017
16.39
16.59
16.30
16.40
2,372,058
-0.03(-0.18%)
May 23, 2017
16.17
16.45
16.03
16.43
2,865,539
+0.39(+2.43%)
May 22, 2017
16.28
16.38
15.83
16.04
2,550,216
-0.04(-0.25%)
May 19, 2017
16.07
16.30
16.00
16.08
2,073,503
+0.19(+1.20%)
May 18, 2017
15.41
15.97
15.14
15.89
3,028,555
+0.35(+2.25%)
May 17, 2017
16.22
16.06
15.54
15.54
2,828,645
-0.68(-4.19%)
May 16, 2017
16.41
16.41
16.16
16.22
2,172,935
-0.03(-0.18%)
May 15, 2017
16.58
16.77
16.16
16.25
4,033,658
+0.00(+0.00%)
May 12, 2017
16.17
16.41
16.17
16.25
1,482,662
+0.08(+0.49%)
May 11, 2017
16.26
16.27
15.85
16.17
2,897,865
-0.04(-0.25%)
May 10, 2017
15.86
16.35
15.69
16.21
3,051,825
+0.52(+3.31%)
May 09, 2017
16.35
16.39
15.65
15.69
3,626,062
-0.60(-3.68%)
May 08, 2017
15.66
16.37
15.65
16.29
4,742,845
+0.55(+3.49%)
May 05, 2017
15.03
15.75
14.95
15.74
3,485,803
+0.86(+5.78%)
May 04, 2017
15.74
15.74
14.79
14.88
3,999,311
-1.00(-6.30%)
May 03, 2017
16.08
16.28
15.60
15.88
3,838,972
-0.26(-1.61%)
May 02, 2017
15.58
16.45
15.58
16.14
4,566,133
+0.63(+4.06%)
May 01, 2017
15.10
15.52
14.96
15.51
3,191,884
+0.33(+2.17%)
Apr 28, 2017
15.50
15.60
15.06
15.18
5,112,442
-0.19(-1.24%)
Apr 27, 2017
15.70
15.75
15.10
15.37
2,079,795
-0.46(-2.91%)
Apr 26, 2017
15.74
16.41
15.72
15.83
4,481,467
-0.08(-0.50%)
Apr 25, 2017
15.52
15.98
15.35
15.91
3,951,281
+0.51(+3.31%)
Apr 24, 2017
15.51
15.61
15.23
15.40
3,939,594
+0.05(+0.33%)
Apr 21, 2017
15.40
15.51
15.17
15.35
2,341,590
-0.05(-0.32%)
Apr 20, 2017
15.48
15.68
15.31
15.40
2,879,201
-0.06(-0.39%)
Apr 19, 2017
15.85
15.91
15.43
15.46
1,776,768
-0.32(-2.03%)
Apr 18, 2017
15.60
15.97
15.55
15.78
1,869,471
-0.23(-1.44%)
Apr 17, 2017
15.83
16.09
15.73
16.01
2,297,909
+0.14(+0.88%)
Apr 13, 2017
16.30
16.39
15.84
15.87
1,810,260
-0.41(-2.52%)
Apr 12, 2017
16.73
16.78
16.24
16.28
2,737,740
-0.55(-3.27%)
Apr 11, 2017
17.11
17.11
16.68
16.83
5,354,279
-0.30(-1.75%)
Apr 10, 2017
17.11
17.21
17.02
17.13
1,753,372
+0.10(+0.59%)
Apr 07, 2017
17.09
17.27
16.94
17.03
2,789,519
-0.03(-0.18%)
Apr 06, 2017
16.76
17.20
16.70
17.06
2,254,836
+0.44(+2.65%)
Apr 05, 2017
17.40
17.51
16.58
16.62
3,213,076
-0.65(-3.76%)
Apr 04, 2017
16.92
17.43
16.76
17.27
4,054,564
+0.47(+2.80%)
Apr 03, 2017
16.82
16.96
16.31
16.80
3,425,057
+0.02(+0.12%)
Mar 31, 2017
16.20
16.86
16.20
16.78
3,324,601
+0.57(+3.52%)
Mar 30, 2017
16.52
16.62
16.16
16.21
3,423,484
-0.23(-1.40%)
Mar 29, 2017
16.12
16.50
16.03
16.44
2,209,130
+0.44(+2.75%)
Mar 28, 2017
15.65
16.07
15.41
16.00
2,784,059
+0.38(+2.43%)
Mar 27, 2017
15.49
15.64
15.16
15.62
2,650,317
-0.09(-0.57%)
Mar 24, 2017
15.69
16.05
15.57
15.71
3,966,746
+0.01(+0.06%)
Mar 23, 2017
15.39
15.82
15.24
15.70
4,303,481
+0.34(+2.21%)
Mar 22, 2017
15.29
15.77
15.26
15.36
2,704,904
-0.01(-0.07%)
Mar 21, 2017
15.83
15.99
15.16
15.37
3,651,944
-0.36(-2.29%)
Mar 20, 2017
15.11
15.78
14.90
15.73
2,791,465
+0.63(+4.17%)
Mar 17, 2017
15.23
15.46
15.01
15.10
5,084,839
-0.11(-0.72%)
Mar 16, 2017
15.77
15.93
15.21
15.21
2,063,028
-0.46(-2.94%)
Mar 15, 2017
15.27
15.75
15.20
15.67
2,699,392
+0.56(+3.71%)
Mar 14, 2017
15.19
15.19
14.75
15.11
2,392,543
-0.24(-1.56%)
Mar 13, 2017
15.22
15.52
15.16
15.35
2,083,472
+0.16(+1.05%)
Mar 10, 2017
15.40
15.57
14.90
15.19
3,392,923
-0.16(-1.04%)
Mar 09, 2017
14.85
15.36
14.76
15.35
3,807,686
+0.43(+2.88%)
Mar 08, 2017
15.40
15.58
14.83
14.92
4,682,250
-0.47(-3.05%)
Mar 07, 2017
15.70
15.73
15.33
15.39
1,667,710
-0.31(-1.97%)
Mar 06, 2017
15.40
15.72
15.37
15.70
2,054,448
+0.25(+1.62%)
Mar 03, 2017
15.54
15.56
15.22
15.45
3,877,131
-0.04(-0.26%)
Mar 02, 2017
15.96
16.04
15.48
15.49
3,836,976
-0.56(-3.49%)
Mar 01, 2017
15.79
16.07
15.74
16.05
4,844,905
+0.48(+3.08%)
Feb 28, 2017
15.67
15.88
15.37
15.57
4,458,390
-0.15(-0.95%)
Feb 27, 2017
15.59
16.05
15.56
15.72
2,900,715
-0.06(-0.38%)
Feb 24, 2017
16.12
16.39
15.73
15.78
4,125,348
-0.56(-3.43%)
Feb 23, 2017
17.27
17.30
16.32
16.34
6,189,300
-0.70(-4.11%)
Feb 22, 2017
16.95
17.08
16.80
17.04
6,624,229
+0.01(+0.06%)
Feb 21, 2017
17.04
17.09
16.68
17.03
6,710,817
+0.09(+0.53%)
Feb 17, 2017
16.94
16.94
16.94
0
-0.09(-0.53%)
Feb 16, 2017
17.04
17.15
16.96
17.03
4,572,988
-0.04(-0.23%)
Feb 15, 2017
17.31
17.31
16.94
17.07
2,742,145
-0.26(-1.50%)
Feb 14, 2017
17.05
17.37
16.79
17.33
3,466,344
+0.33(+1.94%)
Feb 13, 2017
16.97
17.21
16.88
17.00
4,122,513
-0.02(-0.12%)
Feb 10, 2017
17.46
17.59
16.93
17.02
2,841,602
-0.29(-1.68%)
Feb 09, 2017
17.32
17.52
17.21
17.31
2,740,528
-0.01(-0.06%)
Feb 08, 2017
17.46
17.61
17.17
17.32
3,538,587
-0.27(-1.53%)
Feb 07, 2017
17.44
17.85
17.21
17.59
4,612,811
+0.32(+1.85%)
Feb 06, 2017
16.97
17.32
16.90
17.27
5,716,293
+0.11(+0.64%)
Feb 03, 2017
16.77
17.34
16.75
17.16
5,425,882
+0.41(+2.45%)
Feb 02, 2017
16.85
17.09
16.59
16.75
4,237,637
-0.16(-0.95%)
Feb 01, 2017
17.10
17.24
16.42
16.91
4,735,120
-0.03(-0.18%)
Jan 31, 2017
17.67
18.02
16.13
16.94
10,507,114
-1.36(-7.43%)
Jan 30, 2017
18.73
18.73
17.78
18.30
5,164,920
-0.70(-3.68%)
Jan 27, 2017
18.98
19.18
18.70
19.00
1,896,011
-0.31(-1.61%)
Jan 26, 2017
19.54
19.76
19.20
19.31
1,694,401
-0.23(-1.18%)
Jan 25, 2017
19.56
19.75
19.35
19.54
1,982,226
+0.03(+0.15%)
Jan 24, 2017
18.75
19.76
18.56
19.51
2,938,168
+0.97(+5.23%)
Jan 23, 2017
18.30
18.63
18.21
18.54
3,058,135
+0.26(+1.42%)
Jan 20, 2017
18.50
18.52
18.13
18.28
1,816,168
-0.05(-0.27%)
Jan 19, 2017
18.26
18.49
18.09
18.33
1,502,101
-0.03(-0.16%)
Jan 18, 2017
18.05
18.70
17.77
18.36
3,276,338
+0.15(+0.82%)
Jan 17, 2017
18.75
18.82
18.21
18.21
2,278,742
-0.43(-2.31%)
Jan 13, 2017
18.64
18.64
18.64
0
+0.19(+1.03%)
Jan 12, 2017
18.59
18.59
18.17
18.45
1,504,239
+0.02(+0.11%)
Jan 11, 2017
18.59
18.69
18.18
18.43
2,624,791
-0.13(-0.70%)
Jan 10, 2017
18.23
18.78
18.07
18.56
2,183,339
+0.59(+3.28%)
Jan 09, 2017
18.25
18.40
17.95
17.97
4,012,495
-0.50(-2.71%)
Jan 06, 2017
18.70
18.79
18.39
18.47
2,626,848
-0.24(-1.28%)
Jan 05, 2017
18.34
18.73
18.25
18.71
3,350,871
+0.37(+2.02%)
Jan 04, 2017
17.41
18.40
17.41
18.34
5,118,306
+0.93(+5.34%)
Jan 03, 2017
18.07
18.57
17.02
17.41
5,938,140
-0.82(-4.50%)
Dec 30, 2016
18.23
18.23
18.23
0
-0.48(-2.57%)
Dec 29, 2016
19.09
19.23
18.57
18.71
2,133,928
-0.42(-2.20%)
Dec 28, 2016
19.31
19.53
19.00
19.13
3,131,494
-0.18(-0.93%)
Dec 27, 2016
19.30
19.57
19.19
19.31
1,202,237
+0.06(+0.31%)
Dec 23, 2016
19.25
19.25
19.25
0
+0.15(+0.79%)
Dec 22, 2016
19.11
19.24
18.88
19.10
3,700,898
-0.15(-0.78%)
Dec 21, 2016
19.10
19.44
18.89
19.25
3,236,070
+0.39(+2.07%)
Dec 20, 2016
18.77
19.01
18.68
18.86
3,597,521
+0.10(+0.53%)
Dec 19, 2016
19.11
19.46
18.62
18.76
3,230,801
-0.45(-2.34%)
Dec 16, 2016
19.41
19.75
19.09
19.21
4,662,654
-0.22(-1.13%)
Dec 15, 2016
18.93
19.45
18.75
19.43
4,328,375
+0.30(+1.57%)
Dec 14, 2016
19.46
19.78
19.11
19.13
5,114,437
-0.40(-2.05%)
Dec 13, 2016
20.24
20.35
19.02
19.53
3,759,736
-0.38(-1.91%)
Dec 12, 2016
21.69
21.69
19.84
19.91
4,346,222
-1.39(-6.53%)
Dec 09, 2016
21.76
21.87
20.86
21.30
5,453,213
-0.48(-2.20%)
Dec 08, 2016
22.29
22.34
21.52
21.78
4,599,775
-0.27(-1.22%)
Dec 07, 2016
21.77
22.31
21.57
22.05
4,073,238
+0.44(+2.04%)
Dec 06, 2016
21.39
21.66
21.25
21.61
2,378,999
+0.04(+0.19%)
Dec 05, 2016
21.30
21.86
21.05
21.57
4,800,448
+0.68(+3.26%)
Dec 02, 2016
20.05
20.98
20.05
20.89
4,024,224
+0.69(+3.42%)
Dec 01, 2016
21.26
21.26
20.01
20.20
2,807,388
-0.38(-1.85%)
Nov 30, 2016
20.98
21.21
20.26
20.58
5,038,085
+0.34(+1.68%)
Nov 29, 2016
19.32
20.75
19.07
20.24
5,910,640
+0.50(+2.53%)
Nov 28, 2016
19.78
19.98
19.31
19.74
2,838,467
+0.10(+0.51%)
Nov 25, 2016
19.75
19.81
19.51
19.64
1,017,993
-0.20(-1.01%)
Nov 23, 2016
19.84
19.84
19.84
0
+0.18(+0.92%)
Nov 22, 2016
19.40
19.72
19.05
19.66
3,070,443
+0.56(+2.93%)
Nov 21, 2016
18.95
19.23
18.76
19.10
3,269,676
+0.66(+3.58%)
Nov 18, 2016
18.22
18.56
18.13
18.44
4,112,815
+0.35(+1.93%)
Nov 17, 2016
18.62
18.96
17.86
18.09
3,082,740
-0.39(-2.11%)
Nov 16, 2016
18.22
18.55
18.00
18.48
3,617,255
+0.11(+0.60%)
Nov 15, 2016
18.19
18.72
18.10
18.37
4,113,286
-0.06(-0.33%)
Nov 14, 2016
18.12
18.59
18.10
18.43
4,109,031
+0.43(+2.39%)
Nov 11, 2016
17.77
18.06
17.29
18.00
4,460,900
+0.37(+2.10%)
Nov 10, 2016
19.00
19.33
17.27
17.63
6,278,545
-0.87(-4.70%)
Nov 09, 2016
18.66
19.02
17.41
18.50
10,783,430
+1.53(+9.02%)
Nov 08, 2016
16.95
17.48
16.84
16.97
5,080,416
-0.16(-0.93%)
Nov 07, 2016
17.15
17.24
16.92
17.13
2,348,706
+0.33(+1.96%)
Nov 04, 2016
16.64
17.31
16.44
16.80
4,814,054
+0.18(+1.08%)
Nov 03, 2016
16.97
17.15
16.48
16.62
4,113,903
-0.22(-1.31%)
Nov 02, 2016
18.19
18.22
16.55
16.84
5,038,374
-1.59(-8.63%)
Nov 01, 2016
16.79
18.77
16.79
18.43
10,265,408
+1.48(+8.73%)
Oct 31, 2016
17.11
17.26
16.51
16.95
6,602,052
+0.11(+0.65%)
Oct 28, 2016
16.53
17.31
16.51
16.84
3,533,188
+0.15(+0.90%)
Oct 27, 2016
16.46
16.78
16.14
16.69
3,426,908
+0.31(+1.89%)
Oct 26, 2016
16.82
17.04
16.20
16.38
4,059,795
-0.62(-3.65%)
Oct 25, 2016
16.96
17.31
16.80
17.00
3,329,778
+0.21(+1.25%)
Oct 24, 2016
17.64
17.64
16.43
16.79
5,341,353
-0.62(-3.56%)
Oct 21, 2016
17.91
17.91
17.26
17.41
3,810,822
-0.69(-3.81%)
Oct 20, 2016
17.79
18.18
17.59
18.10
4,568,962
+0.10(+0.56%)
Oct 19, 2016
18.72
18.76
17.95
18.00
3,432,655
-0.63(-3.38%)
Oct 18, 2016
18.83
18.86
18.29
18.63
4,013,487
+0.18(+0.98%)
Oct 17, 2016
18.69
18.92
18.42
18.45
4,149,120
-0.25(-1.34%)
Oct 14, 2016
20.04
20.05
18.69
18.70
3,238,895
-1.15(-5.79%)
Oct 13, 2016
19.34
20.04
18.94
19.85
2,904,097
+0.13(+0.66%)
Oct 12, 2016
19.55
19.93
19.10
19.72
3,079,379
+0.03(+0.15%)
Oct 11, 2016
20.18
20.26
19.61
19.69
5,188,125
-0.57(-2.81%)
Oct 10, 2016
20.44
20.66
20.20
20.26
2,327,651
+0.24(+1.20%)
Oct 07, 2016
20.30
20.38
19.81
20.02
2,657,138
-0.19(-0.94%)
Oct 06, 2016
19.97
20.30
19.64
20.21
3,442,515
+0.26(+1.30%)
Oct 05, 2016
19.94
20.46
19.85
19.95
5,652,308
+0.31(+1.58%)
Oct 04, 2016
19.36
19.88
19.22
19.64
4,771,561
+0.18(+0.92%)
Oct 03, 2016
19.30
19.53
19.06
19.46
4,124,238
+0.26(+1.35%)
Sep 30, 2016
18.95
19.35
18.77
19.20
3,825,723
+0.44(+2.35%)
Sep 29, 2016
19.12
19.26
18.35
18.76
5,136,358
-0.48(-2.49%)
Sep 28, 2016
18.39
19.45
18.39
19.24
6,795,793
+0.96(+5.25%)
Sep 27, 2016
17.77
18.31
17.43
18.28
3,696,248
+0.11(+0.61%)
Sep 26, 2016
17.44
18.45
17.40
18.17
4,171,622
+0.77(+4.43%)
Sep 23, 2016
17.43
17.68
17.19
17.40
3,199,323
-0.17(-0.97%)
Sep 22, 2016
18.01
18.34
17.50
17.57
4,848,776
-0.18(-1.01%)
Sep 21, 2016
17.23
17.94
17.21
17.75
6,576,885
+0.75(+4.41%)
Sep 20, 2016
16.76
17.23
16.54
17.00
4,288,436
+0.41(+2.47%)
Sep 19, 2016
16.80
16.98
16.58
16.59
3,549,801
+0.15(+0.91%)
Sep 16, 2016
16.41
16.77
16.18
16.44
13,713,974
-0.17(-1.02%)
Sep 15, 2016
15.60
17.04
15.60
16.61
7,365,620
+0.70(+4.40%)
Sep 14, 2016
16.06
16.36
15.74
15.91
4,231,792
-0.09(-0.56%)
Sep 13, 2016
17.15
17.19
15.41
16.00
11,204,814
-1.51(-8.62%)
Sep 12, 2016
17.62
17.94
17.15
17.51
5,648,245
-0.29(-1.63%)
Sep 09, 2016
18.62
18.62
17.62
17.80
5,870,239
-1.14(-6.02%)
Sep 08, 2016
18.81
18.98
18.46
18.94
4,508,683
+0.32(+1.72%)
Sep 07, 2016
19.31
19.76
18.56
18.62
3,847,479
-0.62(-3.22%)
Sep 06, 2016
18.64
19.26
18.35
19.24
3,359,610
+0.87(+4.74%)
Sep 02, 2016
18.50
18.37
18.37
18.37
2,488,400
+0.18(+0.99%)
Sep 01, 2016
18.19
18.39
17.96
18.19
2,299,508
-0.05(-0.27%)
Aug 31, 2016
18.30
18.57
18.05
18.24
2,962,899
-0.24(-1.30%)
Aug 30, 2016
18.72
19.08
18.30
18.48
3,065,939
-0.06(-0.32%)
Aug 29, 2016
18.07
18.64
17.96
18.54
2,454,183
+0.41(+2.26%)
Aug 26, 2016
18.13
18.60
17.95
18.13
3,810,748
+0.12(+0.67%)
Aug 25, 2016
17.67
18.04
17.55
18.01
2,670,525
+0.32(+1.81%)
Aug 24, 2016
17.91
18.33
17.62
17.69
2,457,054
-0.25(-1.39%)
Aug 23, 2016
17.48
18.02
17.31
17.94
2,838,627
+0.43(+2.46%)
Aug 22, 2016
17.20
17.73
17.13
17.51
4,417,662
+0.05(+0.29%)
Aug 19, 2016
18.10
18.10
17.40
17.46
4,776,232
-0.88(-4.80%)
Aug 18, 2016
18.20
18.68
18.14
18.34
3,193,760
+0.28(+1.55%)
Aug 17, 2016
17.77
18.06
17.48
18.06
3,407,265
+0.20(+1.12%)
Aug 16, 2016
17.96
18.11
17.52
17.86
3,530,960
-0.07(-0.39%)
Aug 15, 2016
17.55
18.27
17.36
17.93
5,450,930
+0.70(+4.06%)
Aug 12, 2016
17.89
18.05
17.14
17.23
3,098,696
-0.53(-2.98%)
Aug 11, 2016
18.00
18.25
17.72
17.76
3,750,566
-0.07(-0.39%)
Aug 10, 2016
18.66
18.69
17.80
17.83
4,262,202
-0.66(-3.57%)
Aug 09, 2016
19.10
19.15
18.47
18.49
2,713,998
-0.47(-2.48%)
Aug 08, 2016
19.21
19.44
18.94
18.96
4,261,581
-0.09(-0.47%)
Aug 05, 2016
19.13
19.20
18.89
19.05
2,790,823
+0.11(+0.58%)
Aug 04, 2016
18.72
19.21
18.67
18.94
2,953,564
+0.12(+0.64%)
Aug 03, 2016
18.50
18.83
18.20
18.82
3,128,916
+0.42(+2.28%)
Aug 02, 2016
18.89
19.03
18.02
18.40
4,683,873
-0.12(-0.65%)
Aug 01, 2016
19.24
19.28
18.51
18.52
4,182,070
-0.86(-4.44%)
Jul 29, 2016
19.20
19.44
18.94
19.38
3,252,586
+0.21(+1.10%)
Jul 28, 2016
18.89
19.42
18.83
19.17
6,065,958
+0.28(+1.48%)
Jul 27, 2016
18.52
19.62
18.03
18.89
7,370,626
+0.54(+2.94%)
Jul 26, 2016
17.07
18.46
16.78
18.35
6,418,817
+1.18(+6.87%)
Jul 25, 2016
16.91
17.33
16.81
17.17
6,155,325
+0.13(+0.76%)
Jul 22, 2016
17.02
17.09
16.69
17.04
3,812,163
+0.08(+0.47%)
Jul 21, 2016
17.27
17.28
16.75
16.96
3,513,480
-0.10(-0.59%)
Jul 20, 2016
16.41
17.19
16.26
17.06
7,024,252
+0.45(+2.71%)
Jul 19, 2016
16.88
16.95
16.48
16.61
3,179,153
-0.36(-2.12%)
Jul 18, 2016
16.96
17.18
16.86
16.97
3,866,694
-0.22(-1.28%)
Jul 15, 2016
16.83
17.31
16.75
17.19
3,228,794
+0.43(+2.57%)
Jul 14, 2016
17.00
17.24
16.71
16.76
2,945,084
+0.05(+0.30%)
Jul 13, 2016
17.04
17.09
16.49
16.71
2,703,942
-0.27(-1.59%)
Jul 12, 2016
16.70
17.29
16.70
16.98
3,495,657
+0.61(+3.73%)
Jul 11, 2016
16.37
16.62
16.21
16.37
2,960,999
+0.13(+0.80%)
Jul 08, 2016
16.23
15.96
16.05
16.24
3,744,563
+0.28(+1.75%)
Jul 07, 2016
16.76
16.90
15.80
15.96
3,955,430
-0.61(-3.68%)
Jul 06, 2016
15.59
16.66
15.48
16.57
9,479,956
+0.75(+4.74%)
Jul 05, 2016
15.93
16.00
15.03
15.82
5,624,790
-0.58(-3.54%)
Jul 01, 2016
15.80
16.40
16.40
16.40
4,178,800
+0.31(+1.93%)
Jun 30, 2016
15.99
16.14
15.71
16.09
4,651,929
+0.18(+1.13%)
Jun 29, 2016
15.45
16.34
15.37
15.91
8,015,473
+0.75(+4.95%)
Jun 28, 2016
14.14
15.30
14.13
15.16
4,619,952
+1.53(+11.23%)
Jun 27, 2016
14.31
14.34
13.36
13.63
5,516,652
-0.95(-6.52%)
Jun 24, 2016
14.77
14.90
14.60
14.58
4,129,092
-0.91(-5.87%)
Jun 23, 2016
14.99
15.50
14.88
15.49
3,902,466
+0.75(+5.09%)
Jun 22, 2016
15.03
15.27
14.73
14.74
4,124,897
-0.17(-1.14%)
Jun 21, 2016
14.63
15.02
14.47
14.91
3,968,178
+0.16(+1.08%)
Jun 20, 2016
14.79
15.00
14.50
14.75
6,388,909
+0.45(+3.15%)
Jun 17, 2016
13.70
14.74
13.70
14.30
8,681,583
+0.80(+5.93%)
Jun 16, 2016
13.38
13.58
12.87
13.50
4,742,379
+0.00(+0.00%)
Jun 15, 2016
13.28
13.91
12.96
13.50
4,426,852
+0.22(+1.66%)
Jun 14, 2016
13.43
13.81
13.00
13.28
4,116,416
-0.35(-2.57%)
Jun 13, 2016
13.16
13.91
13.11
13.63
4,796,923
+0.25(+1.87%)
Jun 10, 2016
14.37
14.53
13.20
13.38
8,687,943
-1.28(-8.73%)
Jun 09, 2016
14.82
14.85
14.22
14.66
6,244,600
-0.41(-2.72%)
Jun 08, 2016
15.59
15.94
15.01
15.07
7,974,551
-0.29(-1.89%)
Jun 07, 2016
15.50
15.64
15.25
15.36
4,724,169
-0.07(-0.45%)
Jun 06, 2016
15.69
15.75
15.25
15.43
5,525,491
-0.23(-1.47%)
Jun 03, 2016
15.31
15.72
15.16
15.66
4,447,669
+0.55(+3.64%)
Jun 02, 2016
15.15
15.25
14.89
15.11
6,497,954
-0.39(-2.52%)
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
.