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 (%)
Jul 31, 2014
51.15
51.30
50.00
50.65
6,243,207
-1.46(-2.80%)
Jul 30, 2014
52.45
52.49
51.28
52.11
3,919,275
-0.11(-0.21%)
Jul 29, 2014
52.54
52.60
52.21
52.22
2,135,182
-0.28(-0.53%)
Jul 28, 2014
53.20
53.20
52.13
52.50
1,939,844
-0.75(-1.41%)
Jul 25, 2014
53.02
53.52
52.96
53.25
1,614,942
+0.08(+0.15%)
Jul 24, 2014
54.04
54.05
52.97
53.17
2,395,363
-0.88(-1.63%)
Jul 23, 2014
54.21
54.21
53.43
54.05
1,445,997
+0.05(+0.09%)
Jul 22, 2014
54.27
54.56
53.95
54.00
1,548,639
+0.07(+0.13%)
Jul 21, 2014
53.63
53.97
53.20
53.93
1,188,033
+0.22(+0.41%)
Jul 18, 2014
54.26
54.26
53.53
53.71
1,973,059
-0.38(-0.70%)
Jul 17, 2014
54.81
54.95
54.00
54.09
1,839,695
-0.72(-1.31%)
Jul 16, 2014
54.33
54.85
53.90
54.81
2,536,299
+0.25(+0.46%)
Jul 15, 2014
54.16
54.73
53.71
54.56
2,777,889
+0.48(+0.89%)
Jul 14, 2014
53.54
54.12
53.45
54.08
2,020,402
+0.81(+1.52%)
Jul 11, 2014
53.34
53.55
52.93
53.27
2,236,741
-0.28(-0.52%)
Jul 10, 2014
53.39
53.70
52.79
53.55
2,355,639
-0.40(-0.74%)
Jul 09, 2014
53.83
54.10
53.55
53.95
1,500,319
+0.17(+0.32%)
Jul 08, 2014
53.76
53.90
53.02
53.78
2,275,041
-0.02(-0.04%)
Jul 07, 2014
54.50
54.56
53.62
53.80
1,905,691
-0.82(-1.50%)
Jul 03, 2014
54.74
54.62
54.62
54.62
1,091,900
+0.16(+0.29%)
Jul 02, 2014
54.83
55.10
54.15
54.46
2,529,663
-0.27(-0.49%)
Jul 01, 2014
55.55
55.74
54.68
54.73
2,100,568
-0.84(-1.51%)
Jun 30, 2014
55.24
55.85
55.00
55.57
1,801,313
+0.22(+0.40%)
Jun 27, 2014
54.52
55.35
54.31
55.35
1,986,878
+0.74(+1.36%)
Jun 26, 2014
54.74
54.96
54.00
54.61
1,991,894
-0.39(-0.71%)
Jun 25, 2014
54.90
55.35
54.53
55.00
2,709,205
-0.02(-0.04%)
Jun 24, 2014
55.48
55.62
54.99
55.02
3,791,451
-0.60(-1.08%)
Jun 23, 2014
55.14
55.89
55.10
55.62
2,870,477
+0.54(+0.98%)
Jun 20, 2014
54.40
55.42
54.38
55.08
4,158,917
+0.85(+1.57%)
Jun 19, 2014
54.10
54.24
53.45
54.23
2,110,642
-0.02(-0.04%)
Jun 18, 2014
54.19
54.34
53.66
54.25
2,712,074
+0.25(+0.46%)
Jun 17, 2014
53.69
54.22
53.39
54.00
2,420,688
+0.24(+0.45%)
Jun 16, 2014
53.30
53.87
53.00
53.76
2,331,846
+0.47(+0.88%)
Jun 13, 2014
53.13
53.30
52.79
53.29
2,013,550
+0.36(+0.68%)
Jun 12, 2014
52.40
52.94
52.31
52.93
2,236,005
+0.86(+1.65%)
Jun 11, 2014
52.27
52.27
51.80
52.07
1,741,413
-0.40(-0.76%)
Jun 10, 2014
52.06
52.68
52.04
52.47
2,161,096
+0.53(+1.02%)
Jun 06, 2014
51.98
52.11
51.80
51.94
3,392,132
+0.14(+0.27%)
Jun 05, 2014
52.26
52.31
51.30
51.80
3,687,216
-1.26(-2.37%)
Jun 04, 2014
53.46
53.46
52.88
53.06
5,118,113
-0.35(-0.66%)
Jun 03, 2014
52.50
53.44
52.35
53.41
3,443,241
+0.90(+1.71%)
Jun 02, 2014
52.68
52.79
52.38
52.51
1,914,702
-0.15(-0.28%)
May 30, 2014
52.42
52.79
52.40
52.66
3,281,549
+0.19(+0.36%)
May 29, 2014
51.62
52.59
51.55
52.47
3,754,814
+1.05(+2.04%)
May 28, 2014
51.88
51.88
50.97
51.42
3,015,494
-0.45(-0.87%)
May 27, 2014
51.70
52.07
51.53
51.87
2,431,951
+0.52(+1.01%)
May 23, 2014
51.69
51.35
51.35
51.35
1,989,600
-0.18(-0.35%)
May 22, 2014
50.84
51.70
50.76
51.53
1,864,923
+0.79(+1.56%)
May 21, 2014
50.00
50.85
49.93
50.74
2,448,410
+1.09(+2.20%)
May 20, 2014
49.66
49.79
49.24
49.65
3,733,907
-0.05(-0.10%)
May 19, 2014
50.00
50.40
49.60
49.70
3,264,685
-0.34(-0.68%)
May 16, 2014
50.03
50.18
49.65
50.04
2,224,818
-0.16(-0.32%)
May 15, 2014
50.77
50.79
49.29
50.20
4,022,030
-0.66(-1.30%)
May 14, 2014
51.50
51.66
50.76
50.86
3,733,971
-0.43(-0.84%)
May 13, 2014
51.40
51.70
50.98
51.29
3,750,060
+0.07(+0.14%)
May 12, 2014
50.80
51.27
50.50
51.22
2,362,079
+0.56(+1.11%)
May 09, 2014
51.26
51.40
50.46
50.66
2,728,804
-0.60(-1.17%)
May 08, 2014
51.39
52.25
51.21
51.26
4,394,778
-0.24(-0.47%)
May 07, 2014
51.26
51.53
50.69
51.50
1,794,096
+0.35(+0.68%)
May 06, 2014
50.77
51.25
50.36
51.15
2,069,611
+0.40(+0.79%)
May 05, 2014
49.87
50.80
49.75
50.75
3,078,599
+0.82(+1.64%)
May 02, 2014
49.93
50.33
49.82
49.93
2,226,662
+0.11(+0.22%)
May 01, 2014
50.27
50.37
49.75
49.82
2,726,906
-0.63(-1.25%)
Apr 30, 2014
49.97
50.67
49.47
50.45
2,683,521
+0.20(+0.40%)
Apr 29, 2014
51.50
52.19
50.19
50.25
3,704,882
-0.58(-1.14%)
Apr 28, 2014
51.94
51.99
50.48
50.83
2,714,796
-0.83(-1.61%)
Apr 25, 2014
51.36
51.68
50.89
51.66
2,485,755
+0.17(+0.33%)
Apr 24, 2014
50.40
51.63
50.25
51.49
3,753,913
+1.43(+2.86%)
Apr 23, 2014
50.13
50.70
50.02
50.06
2,168,877
-0.06(-0.12%)
Apr 22, 2014
49.80
50.36
49.58
50.12
2,263,911
+0.27(+0.54%)
Apr 21, 2014
49.93
50.30
49.40
49.85
2,015,844
-0.13(-0.26%)
Apr 17, 2014
50.15
49.98
49.98
49.98
3,306,700
-0.01(-0.02%)
Apr 16, 2014
51.07
51.19
49.36
49.99
3,832,167
-0.79(-1.56%)
Apr 15, 2014
50.46
51.10
50.32
50.78
3,168,351
+0.35(+0.69%)
Apr 14, 2014
49.00
50.44
48.75
50.43
2,652,646
+1.84(+3.79%)
Apr 11, 2014
49.19
49.34
48.59
48.59
3,490,027
-0.66(-1.34%)
Apr 10, 2014
49.99
50.54
49.23
49.25
2,660,893
-0.78(-1.56%)
Apr 09, 2014
50.89
50.97
49.77
50.03
2,924,610
-0.61(-1.20%)
Apr 08, 2014
50.33
50.95
50.13
50.64
3,020,113
+0.37(+0.74%)
Apr 07, 2014
51.18
51.25
50.01
50.27
3,405,676
-0.83(-1.62%)
Apr 04, 2014
51.58
51.63
50.77
51.10
3,882,088
+0.01(+0.02%)
Apr 03, 2014
52.27
52.27
50.93
51.09
4,152,887
-1.02(-1.96%)
Apr 02, 2014
52.50
53.03
52.09
52.11
2,602,389
-0.35(-0.67%)
Apr 01, 2014
52.83
53.07
51.97
52.46
2,200,778
-0.32(-0.61%)
Mar 31, 2014
53.28
53.42
52.67
52.78
1,931,832
-0.11(-0.21%)
Mar 28, 2014
52.82
53.40
52.25
52.89
2,078,065
+0.32(+0.61%)
Mar 27, 2014
52.07
52.99
52.06
52.57
2,687,845
+0.51(+0.98%)
Mar 26, 2014
51.92
52.64
51.92
52.06
3,113,563
+0.24(+0.46%)
Mar 25, 2014
51.09
51.86
50.51
51.82
3,227,909
+1.07(+2.11%)
Mar 24, 2014
51.25
51.44
50.50
50.75
2,328,059
-0.24(-0.47%)
Mar 21, 2014
50.75
51.45
50.70
50.99
4,243,913
+0.67(+1.33%)
Mar 20, 2014
49.67
50.71
49.42
50.32
3,010,363
+0.70(+1.41%)
Mar 19, 2014
49.18
49.99
49.08
49.62
2,773,264
+0.65(+1.33%)
Mar 18, 2014
48.42
49.09
48.27
48.97
2,785,200
+0.83(+1.72%)
Mar 17, 2014
48.47
48.74
47.85
48.14
3,566,782
-0.21(-0.43%)
Mar 14, 2014
48.83
49.11
48.28
48.35
3,242,943
-0.51(-1.04%)
Mar 13, 2014
50.40
50.54
48.62
48.86
5,110,889
-1.46(-2.90%)
Mar 12, 2014
50.70
51.00
49.85
50.32
3,010,812
-0.66(-1.29%)
Mar 11, 2014
51.75
52.03
50.84
50.98
2,094,279
-0.48(-0.93%)
Mar 10, 2014
51.87
51.93
51.02
51.46
2,062,703
-0.48(-0.92%)
Mar 07, 2014
52.21
52.44
51.40
51.94
2,128,428
+0.00(+0.00%)
Mar 06, 2014
52.14
52.43
51.70
51.94
2,280,645
-0.78(-1.48%)
Mar 05, 2014
52.34
52.80
52.11
52.72
2,180,331
+0.36(+0.69%)
Mar 04, 2014
52.83
52.83
52.17
52.36
1,516,137
+0.20(+0.38%)
Mar 03, 2014
52.65
53.20
52.01
52.16
2,434,115
-0.50(-0.95%)
Feb 28, 2014
52.88
53.07
52.36
52.66
2,421,599
+0.05(+0.10%)
Feb 27, 2014
52.83
52.99
52.00
52.61
1,870,858
-0.20(-0.38%)
Feb 26, 2014
53.33
53.46
52.40
52.81
2,076,822
-0.54(-1.01%)
Feb 25, 2014
53.34
53.46
52.38
53.35
2,804,274
+0.06(+0.11%)
Feb 24, 2014
52.97
53.86
52.42
53.29
3,379,225
+0.87(+1.66%)
Feb 21, 2014
52.16
52.69
52.06
52.42
2,764,892
+0.48(+0.92%)
Feb 20, 2014
51.08
52.51
51.00
51.94
3,746,494
+0.26(+0.50%)
Feb 19, 2014
51.20
52.11
51.20
51.68
3,015,362
+0.38(+0.74%)
Feb 18, 2014
51.76
51.91
50.03
51.30
2,424,982
+0.06(+0.12%)
Feb 14, 2014
51.46
51.24
51.24
51.24
2,285,600
-0.22(-0.43%)
Feb 13, 2014
50.85
51.60
50.42
51.46
1,882,548
+0.37(+0.72%)
Feb 12, 2014
52.22
52.25
50.95
51.09
2,306,667
-0.83(-1.60%)
Feb 11, 2014
50.74
52.04
50.65
51.92
3,242,702
+1.40(+2.77%)
Feb 10, 2014
50.41
51.00
50.20
50.52
2,381,541
+0.07(+0.14%)
Feb 07, 2014
50.44
50.72
50.09
50.45
2,961,024
+0.36(+0.72%)
Feb 06, 2014
48.69
50.30
48.68
50.09
3,096,917
+1.51(+3.11%)
Feb 05, 2014
49.26
49.40
48.25
48.58
2,709,152
-0.82(-1.66%)
Feb 04, 2014
49.36
49.94
49.08
49.40
2,289,028
+0.26(+0.53%)
Feb 03, 2014
50.07
50.19
49.00
49.14
3,061,813
-1.23(-2.44%)
Jan 31, 2014
50.34
50.51
49.65
50.37
2,603,612
-0.30(-0.59%)
Jan 30, 2014
50.95
50.97
50.21
50.67
2,116,427
+0.15(+0.30%)
Jan 29, 2014
50.96
50.98
50.15
50.52
2,945,254
-0.91(-1.77%)
Jan 28, 2014
51.65
52.00
50.82
51.43
2,890,573
-0.22(-0.43%)
Jan 27, 2014
51.45
52.05
50.83
51.65
2,599,989
+0.31(+0.60%)
Jan 24, 2014
52.47
52.57
50.82
51.34
4,909,568
-1.27(-2.41%)
Jan 23, 2014
54.45
54.55
52.25
52.61
5,468,167
-2.40(-4.36%)
Jan 22, 2014
55.06
55.18
54.35
55.01
2,313,601
+0.04(+0.07%)
Jan 21, 2014
55.04
55.58
54.51
54.97
2,351,097
+0.37(+0.68%)
Jan 17, 2014
54.83
54.60
54.60
54.60
2,061,400
-0.24(-0.44%)
Jan 16, 2014
55.39
55.39
54.09
54.84
3,333,083
-0.78(-1.40%)
Jan 15, 2014
55.90
56.18
55.54
55.62
2,195,383
-0.28(-0.50%)
Jan 14, 2014
55.71
55.94
55.30
55.90
2,154,043
+0.61(+1.10%)
Jan 13, 2014
56.75
56.87
55.16
55.29
2,600,741
-1.65(-2.90%)
Jan 10, 2014
56.81
57.04
56.50
56.94
1,861,192
+0.26(+0.46%)
Jan 09, 2014
56.47
56.76
56.15
56.68
1,718,131
+0.18(+0.32%)
Jan 08, 2014
57.29
57.29
56.34
56.50
1,723,091
-0.83(-1.45%)
Jan 07, 2014
56.94
57.45
56.05
57.33
1,990,219
+0.58(+1.02%)
Jan 06, 2014
56.72
56.97
56.20
56.75
1,649,668
+0.18(+0.32%)
Jan 03, 2014
56.59
56.85
56.26
56.57
1,664,132
+0.00(+0.00%)
Jan 02, 2014
57.13
57.44
56.50
56.57
1,688,599
-0.61(-1.07%)
Dec 31, 2013
56.80
57.18
57.18
57.18
1,283,800
+0.57(+1.01%)
Dec 30, 2013
56.60
56.90
56.40
56.61
1,448,772
+0.02(+0.04%)
Dec 27, 2013
56.12
56.66
56.00
56.59
1,257,023
+0.65(+1.16%)
Dec 26, 2013
56.37
56.48
55.84
55.94
1,331,633
-0.14(-0.25%)
Dec 24, 2013
54.87
56.50
54.85
56.08
1,428,519
+1.25(+2.28%)
Dec 23, 2013
55.25
55.45
54.66
54.83
2,649,861
-0.15(-0.27%)
Dec 20, 2013
55.22
55.75
54.93
54.98
8,404,647
-0.53(-0.95%)
Dec 19, 2013
55.87
56.03
55.10
55.51
3,926,926
-0.56(-1.00%)
Dec 18, 2013
57.66
57.71
55.42
56.07
6,694,954
-1.95(-3.36%)
Dec 17, 2013
58.50
58.64
57.50
58.02
1,746,456
-0.63(-1.07%)
Dec 16, 2013
58.14
58.82
57.95
58.65
2,273,467
+1.00(+1.73%)
Dec 13, 2013
58.10
58.24
57.47
57.65
1,514,026
-0.43(-0.74%)
Dec 12, 2013
57.99
58.37
57.15
58.08
2,302,729
+0.17(+0.29%)
Dec 11, 2013
59.10
59.41
57.76
57.91
1,936,961
-1.35(-2.28%)
Dec 10, 2013
59.82
59.82
58.94
59.26
1,405,075
-0.52(-0.87%)
Dec 09, 2013
58.95
60.27
58.70
59.78
2,293,979
+0.73(+1.24%)
Dec 06, 2013
59.39
59.72
58.61
59.05
2,038,028
+0.01(+0.02%)
Dec 05, 2013
59.49
59.49
58.71
59.04
2,236,440
-1.15(-1.91%)
Dec 04, 2013
59.30
60.41
58.98
60.19
2,292,847
+0.88(+1.48%)
Dec 03, 2013
59.29
59.48
58.83
59.31
3,065,363
+0.07(+0.12%)
Dec 02, 2013
59.25
59.95
59.17
59.24
2,273,250
+0.16(+0.27%)
Nov 29, 2013
59.65
59.80
59.04
59.08
1,083,781
-0.64(-1.07%)
Nov 27, 2013
59.60
60.01
59.24
59.72
1,173,152
-0.20(-0.33%)
Nov 26, 2013
59.70
60.04
58.87
59.92
3,202,627
+0.23(+0.39%)
Nov 25, 2013
60.88
61.00
59.11
59.69
2,358,356
-1.40(-2.29%)
Nov 22, 2013
61.18
61.56
60.69
61.09
1,902,885
+0.03(+0.05%)
Nov 21, 2013
61.74
61.88
60.21
61.06
3,109,003
-0.64(-1.04%)
Nov 20, 2013
61.47
62.06
61.41
61.70
1,987,063
+0.28(+0.46%)
Nov 19, 2013
61.30
61.50
60.81
61.42
1,380,850
+0.21(+0.34%)
Nov 18, 2013
62.05
62.08
60.87
61.21
1,492,945
-0.67(-1.08%)
Nov 15, 2013
61.84
62.07
61.29
61.88
1,791,184
+0.05(+0.08%)
Nov 14, 2013
62.13
62.25
61.59
61.83
1,356,771
+0.50(+0.82%)
Nov 12, 2013
61.82
61.98
61.06
61.33
1,674,351
-0.65(-1.05%)
Nov 11, 2013
61.50
62.17
61.39
61.98
2,424,367
+0.50(+0.81%)
Nov 08, 2013
59.95
61.53
59.95
61.48
2,830,305
+1.53(+2.55%)
Nov 07, 2013
59.75
60.35
58.88
59.95
4,023,320
+0.40(+0.67%)
Nov 06, 2013
59.62
61.53
59.04
59.55
7,893,702
+2.48(+4.35%)
Nov 05, 2013
57.41
57.76
56.63
57.07
1,724,375
-0.37(-0.64%)
Nov 04, 2013
57.55
57.80
57.15
57.44
2,020,208
+0.05(+0.09%)
Nov 01, 2013
57.69
57.98
56.96
57.39
1,971,913
-0.26(-0.45%)
Oct 31, 2013
58.02
58.27
57.65
57.65
1,638,658
-0.41(-0.71%)
Oct 30, 2013
58.17
58.75
57.84
58.06
2,711,114
-0.13(-0.22%)
Oct 29, 2013
58.00
58.52
57.91
58.19
3,141,279
+0.33(+0.57%)
Oct 28, 2013
57.14
58.11
57.00
57.86
2,900,156
+0.84(+1.47%)
Oct 25, 2013
55.51
57.06
55.51
57.02
2,964,360
+1.63(+2.94%)
Oct 24, 2013
55.58
55.73
54.17
55.39
2,824,409
+0.09(+0.16%)
Oct 23, 2013
55.67
55.75
54.84
55.30
1,907,022
-0.73(-1.30%)
Oct 22, 2013
55.40
56.18
55.16
56.03
1,968,848
+0.92(+1.67%)
Oct 21, 2013
55.12
55.56
55.00
55.11
1,560,956
+0.07(+0.13%)
Oct 18, 2013
55.33
55.41
54.93
55.04
2,333,220
+0.04(+0.07%)
Oct 17, 2013
54.89
55.58
54.56
55.00
1,412,571
+0.19(+0.35%)
Oct 16, 2013
54.84
55.04
54.17
54.81
1,864,901
+0.05(+0.09%)
Oct 15, 2013
54.86
55.06
54.52
54.76
1,299,380
-0.36(-0.65%)
Oct 14, 2013
54.28
55.19
54.19
55.12
1,195,898
+0.35(+0.64%)
Oct 11, 2013
54.92
55.03
54.46
54.77
2,021,405
-0.41(-0.74%)
Oct 10, 2013
54.82
55.18
54.41
55.18
1,429,141
+1.10(+2.03%)
Oct 09, 2013
53.93
54.48
53.49
54.08
1,553,401
+0.08(+0.15%)
Oct 08, 2013
54.55
54.96
53.98
54.00
1,270,493
-0.62(-1.14%)
Oct 07, 2013
54.70
54.99
54.42
54.62
1,113,788
-0.70(-1.27%)
Oct 04, 2013
54.82
55.50
54.42
55.32
1,259,129
+0.61(+1.11%)
Oct 03, 2013
54.98
55.14
54.14
54.71
1,256,939
-0.30(-0.55%)
Oct 02, 2013
53.85
55.32
53.65
55.01
2,647,744
+0.79(+1.46%)
Oct 01, 2013
53.90
54.56
53.89
54.22
1,829,775
-0.28(-0.51%)
Sep 27, 2013
55.00
55.22
54.49
54.50
1,332,851
-0.75(-1.36%)
Sep 26, 2013
55.09
55.42
54.71
55.25
1,368,999
+0.24(+0.44%)
Sep 25, 2013
54.63
55.28
54.50
55.01
2,095,973
+0.29(+0.53%)
Sep 24, 2013
54.45
55.03
54.14
54.72
2,333,213
+0.18(+0.33%)
Sep 23, 2013
54.66
54.82
54.11
54.54
1,806,003
-0.22(-0.40%)
Sep 20, 2013
55.59
55.59
54.72
54.76
2,538,568
-0.77(-1.39%)
Sep 19, 2013
56.70
56.71
55.30
55.53
2,014,553
-0.94(-1.66%)
Sep 18, 2013
56.14
56.47
55.86
56.47
2,460,497
+0.20(+0.36%)
Sep 17, 2013
55.89
56.57
55.75
56.27
1,539,646
+0.56(+1.01%)
Sep 16, 2013
56.05
56.23
55.51
55.71
1,680,778
+0.23(+0.41%)
Sep 13, 2013
56.57
56.62
55.29
55.48
2,622,702
-1.23(-2.17%)
Sep 12, 2013
57.09
57.14
56.25
56.71
1,631,437
-0.44(-0.77%)
Sep 11, 2013
57.03
57.59
56.83
57.15
1,097,245
+0.10(+0.18%)
Sep 10, 2013
56.98
57.35
56.24
57.05
1,646,730
+0.32(+0.56%)
Sep 09, 2013
56.52
57.01
56.28
56.73
1,322,431
+0.53(+0.94%)
Sep 06, 2013
55.95
56.75
55.32
56.20
2,046,019
+0.57(+1.02%)
Sep 05, 2013
54.08
56.13
54.07
55.63
2,678,353
+1.17(+2.15%)
Sep 04, 2013
54.22
55.05
54.16
54.46
4,085,470
-0.01(-0.02%)
Sep 03, 2013
56.07
56.22
53.91
54.47
3,941,115
-1.09(-1.96%)
Aug 30, 2013
55.89
55.93
55.39
55.56
1,967,613
-0.11(-0.20%)
Aug 29, 2013
56.02
56.34
55.52
55.67
2,031,281
-0.53(-0.94%)
Aug 28, 2013
56.85
57.12
56.15
56.20
2,345,070
-0.56(-0.99%)
Aug 27, 2013
56.76
57.27
56.60
56.76
1,685,055
-0.45(-0.79%)
Aug 26, 2013
57.70
58.00
57.13
57.21
1,138,929
-0.12(-0.21%)
Aug 23, 2013
57.07
57.46
56.18
57.33
1,197,714
+0.57(+1.00%)
Aug 22, 2013
55.40
57.10
55.35
56.76
1,473,957
+1.60(+2.90%)
Aug 21, 2013
55.50
55.82
54.97
55.16
1,315,665
-0.45(-0.81%)
Aug 20, 2013
55.54
56.04
55.41
55.61
2,108,009
-0.09(-0.16%)
Aug 19, 2013
56.01
56.09
55.55
55.70
1,738,905
-0.31(-0.55%)
Aug 16, 2013
56.94
56.97
55.81
56.01
2,426,674
-1.05(-1.84%)
Aug 15, 2013
56.91
57.28
56.31
57.06
1,686,825
-0.19(-0.33%)
Aug 14, 2013
57.87
58.14
57.21
57.25
1,876,152
-1.05(-1.80%)
Aug 13, 2013
58.00
58.52
57.76
58.30
1,620,717
-0.10(-0.17%)
Aug 12, 2013
58.50
58.92
58.08
58.40
1,051,433
-0.45(-0.76%)
Aug 09, 2013
58.89
59.24
58.12
58.85
1,244,904
-0.20(-0.34%)
Aug 08, 2013
59.13
59.63
58.77
59.05
1,912,583
+0.38(+0.65%)
Aug 07, 2013
57.41
58.87
57.14
58.67
1,750,907
+1.21(+2.11%)
Aug 06, 2013
57.80
57.90
57.00
57.46
1,668,097
-0.34(-0.59%)
Aug 05, 2013
58.41
58.48
57.66
57.80
1,361,489
-0.65(-1.11%)
Aug 02, 2013
58.37
58.61
58.07
58.45
1,134,078
+0.08(+0.14%)
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
.