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
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
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
44.47
44.47
43.01
44.20
1,677,809
-0.25(-0.56%)
May 30, 2017
45.21
45.45
44.15
44.45
1,940,058
-1.16(-2.54%)
May 26, 2017
46.10
46.26
45.43
45.61
2,210,501
-0.58(-1.26%)
May 25, 2017
45.38
48.06
45.26
46.19
13,752,369
-0.84(-1.79%)
May 24, 2017
48.00
48.20
46.41
47.03
835,319
-0.91(-1.90%)
May 23, 2017
47.55
48.37
46.83
47.94
994,010
+0.55(+1.16%)
May 22, 2017
47.19
47.51
46.74
47.39
797,758
+0.36(+0.77%)
May 19, 2017
46.45
47.40
46.30
47.03
1,436,304
+0.61(+1.31%)
May 18, 2017
45.18
46.75
45.04
46.42
928,909
+1.18(+2.61%)
May 17, 2017
46.30
46.50
44.54
45.24
1,416,750
-2.15(-4.54%)
May 16, 2017
47.59
47.89
46.98
47.39
1,302,784
-0.19(-0.40%)
May 15, 2017
47.56
48.04
47.33
47.58
522,670
+0.44(+0.93%)
May 12, 2017
46.96
47.23
46.33
47.14
654,437
-0.12(-0.25%)
May 11, 2017
47.26
48.23
47.05
47.26
1,044,574
-1.22(-2.52%)
May 10, 2017
47.88
48.69
47.64
48.48
838,829
+0.47(+0.98%)
May 09, 2017
48.67
49.00
47.73
48.01
789,831
-0.58(-1.19%)
May 08, 2017
48.42
48.62
48.04
48.59
739,577
+0.30(+0.62%)
May 05, 2017
48.53
48.56
47.70
48.29
434,422
+0.02(+0.04%)
May 04, 2017
48.39
49.01
47.97
48.27
565,395
+0.42(+0.88%)
May 03, 2017
47.10
47.94
46.50
47.85
736,844
+0.47(+0.99%)
May 02, 2017
48.19
48.27
47.16
47.38
1,215,261
-0.77(-1.60%)
May 01, 2017
47.71
48.29
47.14
48.15
1,100,136
+0.68(+1.43%)
Apr 28, 2017
48.90
49.19
47.43
47.47
939,087
-1.36(-2.79%)
Apr 27, 2017
50.02
50.02
48.50
48.83
626,869
-1.01(-2.03%)
Apr 26, 2017
49.22
50.51
49.05
49.84
744,459
+0.53(+1.07%)
Apr 25, 2017
50.59
49.30
49.31
947,034
-0.44(-0.88%)
Apr 24, 2017
49.72
50.55
49.66
49.75
938,829
+1.41(+2.92%)
Apr 21, 2017
49.17
49.32
48.14
48.34
818,725
-0.86(-1.75%)
Apr 20, 2017
48.88
49.45
48.63
49.20
1,154,364
+0.78(+1.61%)
Apr 19, 2017
47.85
48.75
47.85
48.42
1,870,642
+0.94(+1.98%)
Apr 18, 2017
47.17
48.49
46.66
47.48
1,235,765
-0.10(-0.21%)
Apr 17, 2017
47.04
47.65
46.55
47.58
1,290,990
+0.77(+1.64%)
Apr 13, 2017
48.22
48.51
46.81
46.81
1,923,991
-1.51(-3.12%)
Apr 12, 2017
48.87
49.99
48.28
48.32
2,341,846
-1.10(-2.23%)
Apr 11, 2017
50.00
50.30
47.75
49.42
2,803,316
-0.40(-0.80%)
Apr 10, 2017
49.89
50.35
49.04
49.82
1,299,442
+0.03(+0.06%)
Apr 07, 2017
49.86
50.28
49.23
49.79
1,221,068
-0.52(-1.03%)
Apr 06, 2017
49.84
50.61
49.17
50.31
984,021
+0.41(+0.82%)
Apr 05, 2017
51.55
51.87
49.87
49.90
1,477,170
-1.04(-2.04%)
Apr 04, 2017
50.86
51.52
50.45
50.94
1,143,757
+0.02(+0.04%)
Apr 03, 2017
52.42
52.49
50.25
50.92
1,049,490
-1.09(-2.10%)
Mar 31, 2017
52.09
52.42
51.63
52.01
855,332
-0.10(-0.19%)
Mar 30, 2017
50.51
52.31
50.51
52.11
1,115,397
+1.67(+3.31%)
Mar 29, 2017
50.53
50.95
49.99
50.44
755,081
-0.08(-0.16%)
Mar 28, 2017
49.53
50.86
48.78
50.52
821,433
+0.69(+1.38%)
Mar 27, 2017
48.36
49.98
47.56
49.83
983,939
+0.18(+0.36%)
Mar 24, 2017
50.01
50.28
49.22
49.65
1,036,738
-0.11(-0.22%)
Mar 23, 2017
49.30
50.53
49.05
49.76
1,248,774
+0.51(+1.04%)
Mar 22, 2017
49.85
47.93
49.25
1,319,228
-0.03(-0.06%)
Mar 21, 2017
53.42
53.42
48.82
49.28
2,975,591
-3.75(-7.07%)
Mar 20, 2017
53.80
53.80
53.01
53.03
768,682
-0.93(-1.72%)
Mar 17, 2017
54.34
54.78
53.67
53.96
2,282,297
-0.46(-0.85%)
Mar 16, 2017
54.53
54.95
54.06
54.42
1,011,377
+0.15(+0.28%)
Mar 15, 2017
54.91
55.49
53.94
54.27
1,106,344
-0.29(-0.53%)
Mar 14, 2017
54.06
54.67
53.65
54.56
573,096
-0.16(-0.29%)
Mar 13, 2017
54.35
55.05
54.22
54.72
611,471
+0.27(+0.50%)
Mar 10, 2017
55.16
55.58
53.78
54.45
961,739
-0.34(-0.62%)
Mar 09, 2017
54.50
55.23
54.50
54.79
724,522
+0.35(+0.64%)
Mar 08, 2017
55.65
55.85
54.42
54.44
957,193
-0.61(-1.11%)
Mar 07, 2017
55.47
55.97
54.99
55.05
930,244
-0.35(-0.63%)
Mar 06, 2017
55.57
55.82
55.03
55.40
927,499
-0.84(-1.48%)
Mar 03, 2017
55.43
56.31
55.28
56.23
1,035,402
+1.09(+1.97%)
Mar 02, 2017
56.47
56.50
55.09
55.15
703,331
-1.30(-2.30%)
Mar 01, 2017
56.25
56.86
54.96
56.45
1,269,295
+1.72(+3.14%)
Feb 28, 2017
55.14
55.41
54.71
54.73
994,328
-0.69(-1.25%)
Feb 27, 2017
55.27
55.76
55.16
55.42
1,038,943
+0.15(+0.27%)
Feb 24, 2017
54.78
55.35
54.59
55.27
943,074
-0.27(-0.49%)
Feb 23, 2017
55.00
55.71
54.03
55.54
1,548,006
+0.56(+1.02%)
Feb 22, 2017
55.07
55.28
54.75
54.98
885,781
-0.45(-0.81%)
Feb 21, 2017
55.34
55.65
54.83
55.43
1,248,543
+0.32(+0.58%)
Feb 17, 2017
55.11
55.11
55.11
0
-0.43(-0.77%)
Feb 16, 2017
55.83
55.96
55.11
55.54
1,079,374
-0.50(-0.89%)
Feb 15, 2017
55.83
56.34
55.58
56.04
947,295
+0.15(+0.27%)
Feb 14, 2017
55.40
56.27
55.36
55.89
1,142,897
+0.36(+0.65%)
Feb 13, 2017
55.84
56.28
55.41
55.53
852,294
-0.03(-0.05%)
Feb 10, 2017
55.39
55.74
54.93
55.56
818,871
+0.60(+1.09%)
Feb 09, 2017
54.93
55.21
53.76
54.96
766,393
+1.44(+2.69%)
Feb 08, 2017
54.21
54.21
52.88
53.52
961,695
-0.99(-1.82%)
Feb 07, 2017
54.72
54.91
54.16
54.51
540,974
+0.09(+0.17%)
Feb 06, 2017
54.99
55.40
54.33
54.42
685,637
-0.86(-1.56%)
Feb 03, 2017
54.81
55.45
54.67
55.28
1,415,018
+1.33(+2.47%)
Feb 02, 2017
54.33
54.40
53.45
53.95
1,106,677
-0.86(-1.57%)
Feb 01, 2017
55.50
56.49
54.37
54.81
940,027
-0.06(-0.11%)
Jan 31, 2017
54.89
55.72
54.61
54.87
1,123,404
-0.27(-0.49%)
Jan 30, 2017
55.69
55.76
54.64
55.14
1,326,693
-1.11(-1.97%)
Jan 27, 2017
56.00
56.26
55.50
56.25
1,117,051
+0.25(+0.45%)
Jan 26, 2017
56.00
56.14
55.58
56.00
1,615,991
+0.25(+0.45%)
Jan 25, 2017
55.47
55.99
54.82
55.75
2,165,425
+1.14(+2.09%)
Jan 24, 2017
52.74
54.70
52.74
54.61
1,881,408
+2.07(+3.94%)
Jan 23, 2017
52.39
52.77
51.70
52.54
858,956
-0.09(-0.17%)
Jan 20, 2017
50.90
52.82
50.90
52.63
1,525,772
+1.71(+3.36%)
Jan 19, 2017
52.06
52.30
50.84
50.92
1,722,481
-1.21(-2.32%)
Jan 18, 2017
52.74
52.99
51.17
52.13
1,301,678
+0.01(+0.02%)
Jan 17, 2017
52.98
53.22
50.60
52.12
2,178,661
-1.34(-2.51%)
Jan 13, 2017
53.46
53.46
53.46
0
+1.42(+2.73%)
Jan 12, 2017
52.99
53.23
51.50
52.04
1,637,334
-1.47(-2.75%)
Jan 11, 2017
53.17
53.52
52.53
53.51
1,531,005
+0.46(+0.87%)
Jan 10, 2017
52.71
53.40
52.63
53.05
1,178,051
+0.17(+0.32%)
Jan 09, 2017
52.13
52.96
51.29
52.88
1,514,338
+0.52(+0.99%)
Jan 06, 2017
52.60
52.84
52.15
52.36
1,074,177
-0.02(-0.04%)
Jan 05, 2017
53.51
53.70
51.52
52.38
906,361
-1.32(-2.46%)
Jan 04, 2017
53.38
54.09
53.11
53.70
1,231,504
+0.79(+1.49%)
Jan 03, 2017
53.59
53.95
52.41
52.91
988,111
+0.32(+0.61%)
Dec 30, 2016
52.59
52.59
52.59
0
+0.09(+0.17%)
Dec 29, 2016
53.20
54.00
52.13
52.50
1,102,182
-0.57(-1.07%)
Dec 28, 2016
54.73
54.92
53.00
53.07
905,944
-1.35(-2.48%)
Dec 27, 2016
53.69
54.89
53.67
54.42
1,038,270
+0.99(+1.85%)
Dec 23, 2016
53.43
53.43
53.43
0
-0.42(-0.78%)
Dec 22, 2016
53.40
54.16
53.10
53.85
1,089,024
+0.45(+0.84%)
Dec 21, 2016
53.78
53.89
53.08
53.40
1,697,513
-0.22(-0.41%)
Dec 20, 2016
53.00
53.99
52.56
53.62
1,412,610
+1.06(+2.02%)
Dec 19, 2016
51.87
52.61
51.54
52.56
993,481
+0.68(+1.31%)
Dec 16, 2016
53.24
53.48
51.79
51.88
2,663,042
-1.26(-2.37%)
Dec 15, 2016
52.34
53.58
51.84
53.14
1,269,770
+1.26(+2.43%)
Dec 14, 2016
52.25
53.00
51.54
51.88
1,568,742
-0.85(-1.61%)
Dec 13, 2016
52.85
53.70
51.94
52.73
2,227,191
+1.01(+1.95%)
Dec 12, 2016
52.11
52.72
51.29
51.72
1,235,792
-0.39(-0.75%)
Dec 09, 2016
52.83
53.30
51.99
52.11
1,918,680
-0.52(-0.99%)
Dec 08, 2016
51.09
52.69
50.69
52.63
2,207,706
+2.14(+4.24%)
Dec 07, 2016
50.24
50.77
49.70
50.49
1,144,915
+0.40(+0.80%)
Dec 06, 2016
49.97
50.17
49.31
50.09
973,357
+0.51(+1.03%)
Dec 05, 2016
49.23
50.08
49.13
49.58
1,088,879
+1.10(+2.27%)
Dec 02, 2016
49.80
49.85
48.36
48.48
877,412
-1.37(-2.75%)
Dec 01, 2016
48.97
50.25
48.79
49.85
1,967,031
+1.33(+2.74%)
Nov 30, 2016
47.52
48.73
47.52
48.52
1,467,278
+1.54(+3.28%)
Nov 29, 2016
46.23
47.34
46.07
46.98
1,414,347
+1.03(+2.24%)
Nov 28, 2016
47.17
47.41
45.77
45.95
1,053,342
-1.46(-3.08%)
Nov 25, 2016
47.21
47.93
47.01
47.41
401,827
-0.04(-0.08%)
Nov 23, 2016
47.45
47.45
47.45
0
-0.77(-1.60%)
Nov 22, 2016
47.50
48.38
47.44
48.22
1,773,906
+0.91(+1.92%)
Nov 21, 2016
46.62
47.45
46.28
47.31
1,632,944
+1.03(+2.23%)
Nov 18, 2016
45.80
46.49
45.56
46.28
1,308,489
+0.45(+0.98%)
Nov 17, 2016
45.05
46.04
45.05
45.83
1,209,892
+0.50(+1.10%)
Nov 16, 2016
45.30
45.55
44.72
45.33
1,064,390
-0.49(-1.07%)
Nov 15, 2016
44.93
46.00
44.00
45.82
1,748,590
+0.48(+1.06%)
Nov 14, 2016
44.92
47.88
44.92
45.34
3,354,117
+1.02(+2.30%)
Nov 11, 2016
42.70
44.45
42.18
44.32
2,687,424
+1.22(+2.83%)
Nov 10, 2016
40.00
43.26
40.00
43.10
4,054,575
+3.53(+8.92%)
Nov 09, 2016
37.25
40.06
37.03
39.57
2,147,930
+2.48(+6.69%)
Nov 08, 2016
36.81
37.45
36.49
37.09
657,443
-0.12(-0.32%)
Nov 07, 2016
36.81
37.32
36.58
37.21
1,522,436
+1.31(+3.65%)
Nov 04, 2016
35.73
36.74
35.63
35.90
1,024,710
+0.00(+0.00%)
Nov 03, 2016
36.08
36.43
35.73
35.90
919,648
+0.18(+0.50%)
Nov 02, 2016
36.24
36.39
35.53
35.72
1,719,056
-0.77(-2.11%)
Nov 01, 2016
37.06
37.17
36.20
36.49
999,779
-0.47(-1.27%)
Oct 31, 2016
37.08
37.19
36.68
36.96
1,062,967
-0.03(-0.08%)
Oct 28, 2016
37.39
37.47
36.79
36.99
659,531
-0.44(-1.18%)
Oct 27, 2016
37.88
37.92
37.38
37.43
935,340
-0.29(-0.77%)
Oct 26, 2016
37.60
38.14
37.51
37.72
876,319
-0.02(-0.05%)
Oct 25, 2016
38.01
38.14
37.60
37.74
1,186,244
-0.41(-1.07%)
Oct 24, 2016
37.81
38.41
37.81
38.15
1,526,530
+0.51(+1.35%)
Oct 21, 2016
37.24
37.83
37.23
37.64
1,057,175
+0.10(+0.27%)
Oct 20, 2016
37.75
38.08
37.18
37.54
1,387,916
-0.41(-1.08%)
Oct 19, 2016
37.74
37.98
37.48
37.95
1,078,967
+0.39(+1.04%)
Oct 18, 2016
37.55
37.76
37.39
37.56
1,198,259
+0.46(+1.24%)
Oct 17, 2016
37.21
37.54
36.92
37.10
1,794,006
-0.18(-0.48%)
Oct 14, 2016
38.01
38.38
37.23
37.28
1,261,780
-0.29(-0.77%)
Oct 13, 2016
38.20
38.26
37.01
37.57
1,825,501
-1.05(-2.72%)
Oct 12, 2016
40.05
40.18
38.54
38.62
1,912,472
-1.30(-3.26%)
Oct 11, 2016
42.70
43.30
39.55
39.92
6,437,529
-1.44(-3.48%)
Oct 10, 2016
40.86
41.42
40.67
41.36
2,910,682
+0.77(+1.90%)
Oct 07, 2016
40.03
40.70
39.95
40.59
1,789,826
+0.46(+1.15%)
Oct 06, 2016
40.00
40.29
39.65
40.13
1,473,893
+0.09(+0.22%)
Oct 05, 2016
39.46
40.29
39.42
40.04
3,105,428
+0.87(+2.22%)
Oct 04, 2016
38.20
39.45
38.09
39.17
1,421,132
+1.18(+3.11%)
Oct 03, 2016
38.21
38.51
37.80
37.99
846,649
-0.41(-1.07%)
Sep 30, 2016
37.60
38.62
37.48
38.40
1,077,685
+0.90(+2.40%)
Sep 29, 2016
38.37
38.43
37.48
37.50
871,124
-0.77(-2.01%)
Sep 28, 2016
38.04
38.30
37.78
38.27
818,582
+0.41(+1.08%)
Sep 27, 2016
37.25
37.94
37.19
37.86
688,997
+0.34(+0.91%)
Sep 26, 2016
38.20
38.40
37.50
37.52
966,442
-1.03(-2.67%)
Sep 23, 2016
38.21
38.68
38.15
38.55
936,781
+0.08(+0.21%)
Sep 22, 2016
37.61
38.58
37.60
38.47
1,262,003
+0.90(+2.40%)
Sep 21, 2016
38.49
38.71
37.43
37.57
1,423,608
-0.78(-2.03%)
Sep 20, 2016
38.87
38.87
38.34
38.35
807,967
-0.15(-0.39%)
Sep 19, 2016
38.79
39.16
38.38
38.50
686,289
-0.08(-0.21%)
Sep 16, 2016
38.55
38.73
37.88
38.58
3,066,602
-0.13(-0.34%)
Sep 15, 2016
38.73
39.12
38.65
38.71
1,213,279
+0.03(+0.08%)
Sep 14, 2016
38.78
39.74
38.59
38.68
954,000
-0.06(-0.15%)
Sep 13, 2016
39.10
39.10
38.12
38.74
808,078
-0.82(-2.07%)
Sep 12, 2016
38.63
39.61
38.44
39.56
1,161,566
+0.64(+1.64%)
Sep 09, 2016
38.94
39.67
38.81
38.92
933,144
-0.17(-0.43%)
Sep 08, 2016
38.90
39.22
38.61
39.09
983,695
+0.11(+0.28%)
Sep 07, 2016
38.55
39.01
38.31
38.98
989,524
+0.34(+0.88%)
Sep 06, 2016
39.62
39.74
38.46
38.64
1,285,744
-1.02(-2.57%)
Sep 02, 2016
39.23
39.66
39.66
39.66
949,900
+0.36(+0.92%)
Sep 01, 2016
39.36
39.60
38.73
39.30
808,996
+0.12(+0.31%)
Aug 31, 2016
39.29
39.29
38.75
39.18
987,240
-0.01(-0.03%)
Aug 30, 2016
38.84
39.22
38.83
39.19
965,377
+0.38(+0.98%)
Aug 29, 2016
38.22
38.87
38.20
38.81
1,007,911
+0.59(+1.54%)
Aug 26, 2016
38.12
38.38
38.10
38.22
1,405,489
+0.11(+0.29%)
Aug 25, 2016
38.01
38.21
37.89
38.11
594,664
-0.04(-0.10%)
Aug 24, 2016
38.36
38.55
38.10
38.15
618,811
-0.18(-0.47%)
Aug 23, 2016
38.66
38.67
38.31
38.33
643,586
-0.07(-0.18%)
Aug 22, 2016
38.10
38.58
37.99
38.40
625,699
+0.13(+0.34%)
Aug 19, 2016
38.11
38.29
37.97
38.27
627,418
-0.02(-0.05%)
Aug 18, 2016
38.00
38.29
37.83
38.29
761,975
+0.29(+0.76%)
Aug 17, 2016
37.68
38.08
37.66
38.00
967,904
+0.21(+0.56%)
Aug 16, 2016
37.83
38.00
37.42
37.79
1,326,815
-0.14(-0.37%)
Aug 15, 2016
37.46
38.06
37.46
37.93
958,026
+0.65(+1.74%)
Aug 12, 2016
37.09
37.30
36.77
37.28
607,525
-0.09(-0.24%)
Aug 11, 2016
37.15
37.53
36.98
37.37
911,064
+0.44(+1.19%)
Aug 10, 2016
37.26
37.28
36.78
36.93
891,277
-0.45(-1.20%)
Aug 09, 2016
36.95
37.50
36.91
37.38
1,238,622
+0.56(+1.52%)
Aug 08, 2016
36.84
37.17
36.74
36.82
1,319,820
+0.14(+0.38%)
Aug 05, 2016
35.90
36.71
35.90
36.68
2,934,868
+1.26(+3.56%)
Aug 04, 2016
35.53
35.69
35.32
35.42
1,006,455
-0.10(-0.28%)
Aug 03, 2016
35.50
35.82
35.30
35.52
1,552,388
+0.03(+0.08%)
Aug 02, 2016
35.78
35.99
35.11
35.49
1,718,720
-0.28(-0.78%)
Aug 01, 2016
35.95
36.33
35.55
35.77
1,562,208
-0.22(-0.61%)
Jul 29, 2016
36.13
36.45
35.90
35.99
2,142,690
-0.23(-0.64%)
Jul 28, 2016
36.67
36.79
36.20
36.22
1,344,479
-0.59(-1.60%)
Jul 27, 2016
37.17
37.42
36.51
36.81
1,442,431
-0.41(-1.10%)
Jul 26, 2016
36.62
37.27
36.62
37.22
1,346,150
+0.51(+1.39%)
Jul 25, 2016
37.15
37.32
36.42
36.71
2,419,323
-0.59(-1.58%)
Jul 22, 2016
36.90
37.54
36.80
37.30
1,767,254
+0.12(+0.32%)
Jul 21, 2016
37.44
37.61
36.53
37.18
6,640,590
-0.37(-0.99%)
Jul 20, 2016
39.76
39.85
37.24
37.55
4,766,180
-1.81(-4.60%)
Jul 19, 2016
39.29
39.96
39.17
39.36
2,083,854
-0.09(-0.23%)
Jul 18, 2016
39.97
40.03
39.40
39.45
1,717,854
-0.70(-1.74%)
Jul 15, 2016
40.71
40.74
40.01
40.15
1,353,220
-0.22(-0.54%)
Jul 14, 2016
40.94
40.99
40.00
40.37
1,730,924
+0.34(+0.85%)
Jul 13, 2016
40.40
40.57
39.99
40.03
1,950,075
-0.19(-0.47%)
Jul 12, 2016
40.00
40.60
39.72
40.22
3,162,356
+1.01(+2.58%)
Jul 11, 2016
38.41
39.56
37.85
39.21
4,522,979
+2.43(+6.61%)
Jul 08, 2016
36.13
37.05
35.47
36.78
2,130,204
+1.31(+3.69%)
Jul 07, 2016
34.94
36.05
34.73
35.47
1,399,268
+0.33(+0.94%)
Jul 05, 2016
36.28
36.58
35.00
35.14
1,215,738
-1.54(-4.20%)
Jul 01, 2016
37.20
36.68
36.68
36.68
1,040,300
-0.84(-2.24%)
Jun 30, 2016
36.69
37.52
36.27
37.52
1,556,806
+0.90(+2.46%)
Jun 29, 2016
36.55
36.91
36.25
36.62
1,821,228
+0.67(+1.86%)
Jun 28, 2016
35.31
36.24
35.20
35.95
1,370,893
+1.13(+3.25%)
Jun 27, 2016
35.44
35.44
34.28
34.82
2,430,360
-1.11(-3.09%)
Jun 24, 2016
36.35
37.17
35.91
35.93
2,857,030
-3.25(-8.30%)
Jun 23, 2016
38.26
39.93
38.19
39.18
2,246,254
+1.56(+4.15%)
Jun 22, 2016
37.45
38.20
37.37
37.62
1,135,515
+0.12(+0.32%)
Jun 21, 2016
37.17
37.54
36.54
37.50
1,052,414
+0.39(+1.05%)
Jun 20, 2016
37.35
37.96
37.07
37.11
1,013,821
+0.39(+1.06%)
Jun 17, 2016
37.15
37.52
36.44
36.72
2,838,332
-0.35(-0.94%)
Jun 16, 2016
37.35
37.53
36.62
37.07
1,144,333
-0.46(-1.23%)
Jun 15, 2016
36.67
37.98
36.65
37.53
1,447,660
+0.93(+2.54%)
Jun 14, 2016
37.40
37.80
36.55
36.60
1,392,628
-0.89(-2.37%)
Jun 13, 2016
37.74
38.16
37.42
37.49
1,110,188
-0.50(-1.32%)
Jun 10, 2016
37.75
38.08
37.28
37.99
975,785
-0.42(-1.09%)
Jun 09, 2016
39.36
39.49
38.39
38.41
1,181,296
-1.33(-3.35%)
Jun 08, 2016
39.32
39.87
39.18
39.74
641,205
+0.33(+0.84%)
Jun 07, 2016
39.24
39.69
39.12
39.41
707,247
+0.10(+0.25%)
Jun 06, 2016
38.76
39.64
38.70
39.31
697,940
+0.65(+1.68%)
Jun 03, 2016
38.73
39.13
37.51
38.66
1,349,731
-0.75(-1.90%)
Jun 02, 2016
39.11
39.48
38.75
39.41
1,083,746
+0.22(+0.56%)
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
.