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 (%)
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%)
Aug 01, 2013
57.88
58.62
57.82
58.37
1,564,285
+1.03(+1.80%)
Jul 31, 2013
57.81
57.96
57.09
57.34
2,305,938
-0.33(-0.57%)
Jul 30, 2013
59.39
59.39
57.11
57.67
2,414,223
-0.75(-1.28%)
Jul 29, 2013
58.77
59.09
58.30
58.42
1,418,872
-0.43(-0.73%)
Jul 26, 2013
59.66
59.66
58.41
58.85
1,469,915
-1.11(-1.85%)
Jul 25, 2013
59.95
60.20
59.31
59.96
1,374,639
-0.09(-0.15%)
Jul 24, 2013
60.87
61.10
59.84
60.05
1,101,945
-0.82(-1.35%)
Jul 23, 2013
61.16
61.53
60.36
60.87
1,367,251
-0.29(-0.47%)
Jul 22, 2013
61.44
61.34
61.06
61.16
1,112,576
-0.07(-0.11%)
Jul 19, 2013
60.97
61.25
60.24
61.23
1,245,273
+0.56(+0.92%)
Jul 18, 2013
60.12
61.18
60.01
60.67
1,732,710
+1.05(+1.76%)
Jul 17, 2013
58.90
59.94
58.64
59.62
1,748,776
+0.93(+1.58%)
Jul 16, 2013
59.00
59.00
58.30
58.69
2,314,757
-1.19(-1.99%)
Jul 15, 2013
60.21
60.35
59.87
59.88
1,017,452
-0.37(-0.61%)
Jul 12, 2013
59.54
60.26
59.31
60.25
1,212,417
+0.64(+1.07%)
Jul 11, 2013
60.14
60.14
58.88
59.61
1,154,053
+0.27(+0.46%)
Jul 10, 2013
59.37
60.05
59.20
59.34
1,855,327
+0.02(+0.03%)
Jul 09, 2013
58.39
59.35
58.00
59.32
1,349,265
+1.32(+2.28%)
Jul 08, 2013
58.10
58.27
57.75
58.00
1,918,715
+0.17(+0.29%)
Jul 05, 2013
57.32
58.16
57.09
57.83
1,534,178
+1.06(+1.87%)
Jul 03, 2013
57.01
57.01
55.94
56.77
1,388,528
-0.44(-0.77%)
Jul 02, 2013
58.00
58.25
56.98
57.21
2,408,945
-0.78(-1.35%)
Jul 01, 2013
58.49
58.90
57.78
57.99
1,452,249
-0.13(-0.22%)
Jun 28, 2013
58.09
58.57
57.79
58.12
1,097,353
+0.35(+0.61%)
Jun 26, 2013
57.25
57.98
56.90
57.77
1,302,262
+1.01(+1.78%)
Jun 25, 2013
56.58
56.91
56.26
56.76
1,705,065
+0.68(+1.21%)
Jun 24, 2013
57.01
57.01
54.99
56.08
2,385,604
-1.27(-2.21%)
Jun 21, 2013
57.36
57.66
56.62
57.35
1,871,357
+0.28(+0.49%)
Jun 20, 2013
57.79
57.81
56.84
57.07
1,926,304
-1.44(-2.46%)
Jun 19, 2013
59.37
59.78
58.50
58.51
1,058,236
-0.97(-1.63%)
Jun 18, 2013
59.20
59.68
59.03
59.48
1,172,005
+0.28(+0.47%)
Jun 17, 2013
58.75
59.35
58.52
59.20
1,365,266
+1.12(+1.93%)
Jun 14, 2013
59.14
59.17
58.06
58.08
1,667,402
-0.86(-1.46%)
Jun 13, 2013
57.64
59.02
57.54
58.94
2,321,866
+1.42(+2.47%)
Jun 12, 2013
59.38
59.48
57.26
57.52
3,472,968
-1.37(-2.33%)
Jun 11, 2013
59.33
59.68
58.85
58.89
1,062,496
-1.17(-1.95%)
Jun 10, 2013
60.71
60.74
59.50
60.06
1,918,527
-0.20(-0.33%)
Jun 07, 2013
60.21
61.29
59.73
60.26
1,319,412
+0.38(+0.63%)
Jun 06, 2013
60.07
60.67
59.25
59.88
1,375,933
-0.53(-0.88%)
Jun 05, 2013
60.53
61.22
60.32
60.41
1,039,616
-0.18(-0.30%)
Jun 04, 2013
60.35
61.13
60.09
60.59
1,492,488
+0.08(+0.13%)
Jun 03, 2013
60.37
60.94
59.62
60.51
1,155,356
+0.34(+0.57%)
May 31, 2013
61.54
61.84
60.17
60.17
2,204,547
-1.67(-2.70%)
May 30, 2013
61.90
62.44
61.38
61.84
1,002,440
-0.25(-0.40%)
May 29, 2013
62.20
62.59
61.51
62.09
1,287,209
-0.54(-0.86%)
May 28, 2013
62.53
63.00
62.12
62.63
1,614,729
+0.99(+1.61%)
May 24, 2013
61.80
61.80
61.18
61.64
1,206,118
-0.49(-0.79%)
May 23, 2013
61.52
62.15
60.80
62.13
1,663,603
-0.22(-0.35%)
May 22, 2013
63.36
64.13
62.10
62.35
1,939,145
-1.02(-1.61%)
May 21, 2013
63.62
64.13
62.85
63.37
1,865,195
-0.65(-1.02%)
May 20, 2013
62.43
64.14
62.36
64.02
2,361,824
+1.87(+3.01%)
May 17, 2013
62.08
62.48
61.62
62.15
2,179,144
+0.39(+0.63%)
May 16, 2013
61.69
62.36
61.12
61.76
2,208,141
+0.15(+0.24%)
May 15, 2013
61.46
61.96
60.89
61.61
1,650,385
+0.71(+1.17%)
May 13, 2013
60.68
61.13
60.16
60.90
1,791,108
+0.16(+0.26%)
May 10, 2013
61.27
61.51
60.16
60.74
2,328,352
-0.50(-0.82%)
May 09, 2013
61.79
62.01
60.85
61.24
2,805,242
-0.82(-1.32%)
May 08, 2013
62.09
62.77
61.69
62.06
2,776,129
+0.06(+0.10%)
May 07, 2013
61.83
62.50
61.27
62.00
1,801,907
+0.58(+0.94%)
May 06, 2013
60.38
61.72
60.28
61.42
2,456,576
+1.27(+2.11%)
May 03, 2013
58.92
60.67
58.29
60.15
3,580,787
+1.86(+3.19%)
May 02, 2013
57.79
58.80
57.12
58.29
2,124,681
+0.68(+1.18%)
May 01, 2013
57.30
57.96
56.58
57.61
3,024,792
-0.07(-0.12%)
Apr 30, 2013
56.25
57.98
55.03
57.68
3,408,615
+1.31(+2.32%)
Apr 29, 2013
55.96
56.73
55.46
56.37
2,066,369
+0.96(+1.73%)
Apr 26, 2013
55.40
55.57
55.23
55.41
1,388,263
-0.05(-0.09%)
Apr 25, 2013
55.84
56.33
55.12
55.46
1,594,858
+0.00(+0.00%)
Apr 24, 2013
54.87
56.11
54.85
55.46
1,902,178
+0.81(+1.48%)
Apr 23, 2013
54.06
54.71
53.38
54.65
1,786,519
+0.66(+1.22%)
Apr 22, 2013
53.43
54.29
53.10
53.99
1,847,909
+0.60(+1.12%)
Apr 19, 2013
53.52
54.10
52.84
53.39
3,161,556
+0.06(+0.11%)
Apr 18, 2013
52.03
54.14
51.01
53.33
3,889,862
+1.60(+3.09%)
Apr 17, 2013
53.09
53.18
51.68
51.73
4,900,642
-2.02(-3.76%)
Apr 16, 2013
54.39
55.11
53.11
53.75
4,037,029
-0.03(-0.06%)
Apr 15, 2013
56.22
56.40
53.78
53.78
4,114,538
-3.20(-5.62%)
Apr 12, 2013
57.88
58.06
56.10
56.98
2,843,663
-1.50(-2.56%)
Apr 11, 2013
58.68
59.15
58.29
58.48
1,769,099
-0.29(-0.49%)
Apr 10, 2013
58.82
59.47
58.64
58.77
1,690,009
-0.14(-0.24%)
Apr 09, 2013
58.87
59.63
58.42
58.91
1,828,353
+0.19(+0.32%)
Apr 08, 2013
57.83
58.72
57.64
58.72
1,365,778
+0.79(+1.36%)
Apr 05, 2013
56.79
57.97
56.10
57.93
1,779,323
+0.14(+0.24%)
Apr 04, 2013
56.94
57.85
56.60
57.79
2,024,098
+0.83(+1.46%)
Apr 03, 2013
58.08
58.08
56.76
56.96
2,235,076
-0.86(-1.49%)
Apr 02, 2013
58.83
59.09
57.58
57.82
2,105,138
-0.81(-1.38%)
Apr 01, 2013
60.10
60.19
58.50
58.63
1,622,373
-1.37(-2.28%)
Mar 28, 2013
60.10
60.31
59.76
60.00
1,760,077
-0.01(-0.02%)
Mar 27, 2013
59.21
60.38
59.03
60.01
1,496,213
+0.29(+0.49%)
Mar 26, 2013
58.90
59.85
58.57
59.72
1,629,043
+1.13(+1.93%)
Mar 25, 2013
58.63
59.21
58.21
58.59
1,809,462
+0.07(+0.12%)
Mar 22, 2013
58.50
58.75
58.17
58.52
1,576,387
+0.36(+0.62%)
Mar 21, 2013
57.67
58.89
57.65
58.16
1,790,110
+0.09(+0.15%)
Mar 20, 2013
57.43
58.19
57.24
58.07
1,770,875
+0.99(+1.73%)
Mar 19, 2013
58.85
58.85
56.78
57.08
2,420,116
-1.59(-2.71%)
Mar 18, 2013
58.51
59.38
58.17
58.67
2,140,536
-0.82(-1.38%)
Mar 15, 2013
59.57
60.25
59.21
59.49
5,842,472
-0.51(-0.85%)
Mar 14, 2013
59.13
60.02
59.00
60.00
3,728,782
+1.16(+1.97%)
Mar 13, 2013
57.91
58.97
57.73
58.84
3,173,621
+1.07(+1.85%)
Mar 12, 2013
57.91
58.09
57.30
57.77
2,526,496
+0.08(+0.14%)
Mar 11, 2013
57.46
58.18
57.03
57.69
2,155,701
-0.01(-0.02%)
Mar 08, 2013
57.69
57.88
57.15
57.70
3,818,444
+0.27(+0.47%)
Mar 07, 2013
57.83
57.83
57.20
57.43
2,947,632
-0.57(-0.98%)
Mar 06, 2013
58.65
58.89
57.35
58.00
4,119,796
-0.35(-0.60%)
Mar 05, 2013
58.85
58.93
57.76
58.35
2,508,658
+0.03(+0.05%)
Mar 04, 2013
59.67
59.76
58.00
58.32
2,626,818
-1.39(-2.33%)
Mar 01, 2013
59.80
60.01
59.00
59.71
2,030,310
-0.43(-0.71%)
Feb 28, 2013
60.07
60.86
60.01
60.14
2,283,807
-0.08(-0.13%)
Feb 27, 2013
58.83
60.57
58.76
60.22
2,746,948
+1.02(+1.72%)
Feb 26, 2013
58.79
59.55
57.80
59.20
4,187,797
-2.29(-3.72%)
Feb 22, 2013
62.46
62.64
60.76
61.49
2,893,412
-0.74(-1.19%)
Feb 21, 2013
62.63
63.86
61.15
62.23
3,650,098
-1.02(-1.61%)
Feb 20, 2013
65.19
65.45
63.02
63.25
3,416,755
-2.20(-3.36%)
Feb 19, 2013
64.68
65.50
64.35
65.45
2,199,908
+1.10(+1.71%)
Feb 15, 2013
65.07
65.16
64.08
64.35
1,898,832
-0.97(-1.48%)
Feb 14, 2013
64.08
65.82
64.00
65.32
2,431,165
+1.16(+1.81%)
Feb 13, 2013
63.91
64.33
63.73
64.16
1,373,393
+0.36(+0.56%)
Feb 12, 2013
63.28
63.98
63.10
63.80
1,410,516
+0.72(+1.14%)
Feb 11, 2013
63.00
63.27
62.58
63.08
1,115,382
-0.64(-1.00%)
Feb 08, 2013
62.89
63.72
62.75
63.72
1,047,760
+0.86(+1.37%)
Feb 07, 2013
62.71
63.16
62.41
62.86
1,526,495
+0.05(+0.08%)
Feb 06, 2013
63.41
63.41
61.50
62.81
3,076,560
-1.10(-1.72%)
Feb 04, 2013
63.96
64.53
63.72
63.91
2,092,151
-0.46(-0.71%)
Feb 01, 2013
63.88
64.48
63.10
64.37
2,480,244
+0.80(+1.26%)
Jan 31, 2013
64.53
64.77
63.53
63.57
2,825,544
-0.93(-1.44%)
Jan 30, 2013
63.90
65.19
63.82
64.50
2,911,669
+0.49(+0.77%)
Jan 29, 2013
62.63
64.02
62.20
64.01
2,599,761
+1.29(+2.06%)
Jan 28, 2013
62.30
62.85
61.90
62.72
1,807,747
+0.61(+0.98%)
Jan 25, 2013
61.85
62.38
61.77
62.11
2,270,808
+0.54(+0.88%)
Jan 24, 2013
62.52
62.83
61.43
61.57
1,634,863
-0.85(-1.36%)
Jan 23, 2013
61.64
62.62
61.50
62.42
1,653,301
+0.62(+1.00%)
Jan 22, 2013
61.57
61.99
61.14
61.80
1,993,746
-0.02(-0.03%)
Jan 18, 2013
61.66
62.04
61.00
61.82
1,834,292
+0.50(+0.82%)
Jan 17, 2013
61.02
61.63
60.18
61.32
2,649,094
+0.65(+1.07%)
Jan 16, 2013
60.66
60.83
60.41
60.67
1,671,593
-0.01(-0.02%)
Jan 15, 2013
60.82
60.94
60.60
60.68
1,663,312
-0.31(-0.51%)
Jan 14, 2013
61.07
61.80
60.96
60.99
1,917,700
+0.11(+0.18%)
Jan 11, 2013
61.56
61.61
60.79
60.88
1,384,413
-0.62(-1.01%)
Jan 10, 2013
62.26
62.49
61.37
61.50
1,799,870
-0.19(-0.31%)
Jan 09, 2013
61.94
62.00
61.38
61.69
1,303,127
-0.09(-0.15%)
Jan 08, 2013
62.37
62.37
61.64
61.78
1,566,478
-0.72(-1.15%)
Jan 07, 2013
62.18
62.62
61.95
62.50
1,832,983
-0.23(-0.37%)
Jan 04, 2013
60.90
62.90
60.82
62.73
2,322,028
+2.06(+3.40%)
Jan 03, 2013
61.35
62.12
60.44
60.67
1,972,899
-1.12(-1.81%)
Jan 02, 2013
60.67
61.79
59.28
61.79
1,992,442
+2.51(+4.23%)
Dec 31, 2012
57.66
59.30
57.48
59.28
1,623,425
+1.67(+2.90%)
Dec 28, 2012
57.96
58.06
57.32
57.61
855,942
-0.76(-1.30%)
Dec 27, 2012
58.94
59.00
57.29
58.37
1,706,861
-0.54(-0.92%)
Dec 26, 2012
59.60
59.85
58.77
58.91
1,296,749
-0.29(-0.49%)
Dec 24, 2012
59.29
59.62
59.03
59.20
409,916
-0.48(-0.80%)
Dec 21, 2012
59.50
60.00
59.16
59.68
2,198,098
-0.65(-1.08%)
Dec 20, 2012
59.41
60.36
59.34
60.33
2,100,020
+0.91(+1.53%)
Dec 19, 2012
59.42
60.24
59.36
59.42
1,448,761
-0.02(-0.03%)
Dec 18, 2012
57.91
59.46
57.60
59.44
2,168,657
+1.49(+2.57%)
Dec 17, 2012
57.80
57.95
57.02
57.95
1,120,052
+0.57(+0.99%)
Dec 14, 2012
56.95
57.53
56.22
57.38
2,146,213
+0.38(+0.67%)
Dec 13, 2012
57.78
57.92
56.77
57.00
1,197,949
-0.90(-1.55%)
Dec 12, 2012
58.81
58.94
57.73
57.90
1,301,447
-0.55(-0.94%)
Dec 11, 2012
58.54
58.97
58.12
58.45
1,143,082
+0.27(+0.46%)
Dec 10, 2012
58.01
58.45
57.98
58.18
1,360,190
+0.24(+0.41%)
Dec 07, 2012
58.18
58.46
57.59
57.94
2,632,369
-0.16(-0.28%)
Dec 06, 2012
58.39
59.14
57.95
58.10
1,811,426
-0.86(-1.46%)
Dec 05, 2012
58.88
59.30
58.61
58.96
2,080,932
+0.42(+0.72%)
Dec 04, 2012
58.19
59.21
58.10
58.54
1,913,651
+0.31(+0.53%)
Nov 30, 2012
57.06
58.23
56.36
58.23
9,181,474
+1.17(+2.05%)
Nov 29, 2012
57.26
57.41
56.78
57.06
2,436,325
+0.13(+0.23%)
Nov 28, 2012
56.63
56.95
55.78
56.93
3,058,953
-0.29(-0.51%)
Nov 27, 2012
57.57
57.92
56.95
57.22
2,652,985
-0.34(-0.59%)
Nov 26, 2012
56.69
57.56
56.44
57.56
1,452,903
+0.30(+0.52%)
Nov 23, 2012
56.65
57.28
56.39
57.26
717,129
+0.84(+1.49%)
Nov 21, 2012
55.32
56.44
54.95
56.42
1,394,902
+1.18(+2.14%)
Nov 20, 2012
55.37
55.58
54.83
55.24
1,630,766
-0.30(-0.54%)
Nov 19, 2012
55.47
55.78
55.03
55.54
1,904,980
+0.87(+1.59%)
Nov 16, 2012
54.69
55.09
53.78
54.67
2,410,457
-0.09(-0.16%)
Nov 15, 2012
54.48
54.90
53.86
54.76
2,315,526
+0.68(+1.26%)
Nov 14, 2012
55.69
55.89
53.99
54.08
2,415,575
-1.41(-2.54%)
Nov 13, 2012
55.39
56.34
55.09
55.49
1,818,409
-0.38(-0.68%)
Nov 12, 2012
55.93
56.30
55.27
55.87
1,248,408
+0.25(+0.45%)
Nov 09, 2012
55.21
56.40
54.94
55.62
3,791,484
+0.50(+0.91%)
Nov 08, 2012
57.73
57.99
54.05
55.12
7,521,337
-2.61(-4.52%)
Nov 07, 2012
58.38
58.38
57.14
57.73
1,532,564
-1.39(-2.35%)
Nov 06, 2012
58.91
59.41
58.62
59.12
1,216,816
+0.44(+0.75%)
Nov 05, 2012
59.60
59.67
58.34
58.68
2,576,452
-0.91(-1.53%)
Nov 02, 2012
60.09
60.73
59.45
59.59
3,546,634
+0.00(+0.00%)
Nov 01, 2012
58.99
60.00
58.54
59.59
3,212,380
+1.77(+3.06%)
Oct 31, 2012
58.75
59.22
56.88
57.82
2,255,479
-0.31(-0.53%)
Oct 26, 2012
58.79
58.13
58.13
58.13
1,790,900
-0.64(-1.09%)
Oct 25, 2012
58.10
58.80
57.85
58.77
1,967,829
+1.32(+2.30%)
Oct 24, 2012
57.90
58.23
57.26
57.45
1,405,662
-0.14(-0.24%)
Oct 23, 2012
58.08
58.19
57.33
57.59
2,097,348
-1.43(-2.42%)
Oct 19, 2012
59.47
60.03
58.86
59.02
3,216,247
-0.27(-0.46%)
Oct 18, 2012
57.95
59.40
57.67
59.29
2,425,113
+1.15(+1.98%)
Oct 17, 2012
57.60
58.37
57.20
58.14
1,424,272
+0.98(+1.71%)
Oct 16, 2012
56.13
57.64
56.13
57.16
1,838,799
+1.31(+2.35%)
Oct 15, 2012
55.19
55.95
54.82
55.85
1,057,630
+0.78(+1.42%)
Oct 12, 2012
55.29
55.57
54.31
55.07
1,048,938
-0.20(-0.36%)
Oct 11, 2012
55.00
55.55
54.58
55.27
1,808,165
+0.58(+1.06%)
Oct 10, 2012
55.00
55.27
54.54
54.69
1,493,026
-0.62(-1.12%)
Oct 09, 2012
54.41
55.81
54.38
55.31
2,059,301
+0.92(+1.69%)
Oct 08, 2012
53.84
54.63
53.70
54.39
933,744
+0.18(+0.33%)
Oct 05, 2012
54.79
54.85
53.98
54.21
1,486,270
-0.28(-0.51%)
Oct 04, 2012
53.83
54.63
53.75
54.49
2,105,264
+0.78(+1.45%)
Oct 03, 2012
54.85
54.85
53.53
53.71
2,687,716
-1.13(-2.06%)
Oct 02, 2012
55.08
55.08
54.23
54.84
1,954,261
+0.07(+0.13%)
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
.