Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

410.36 +11.44 (+2.87%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 581.59 585.29 577.45 582.68 25,704 -1.86(-0.32%)
Mar 30, 2017 585.95 588.67 579.03 584.54 49,958 +1.27(+0.22%)
Mar 29, 2017 587.00 587.00 574.83 583.27 63,115 -1.68(-0.29%)
Mar 28, 2017 589.86 592.51 584.57 584.95 48,961 -8.20(-1.38%)
Mar 27, 2017 593.24 595.26 590.32 593.15 29,625 -1.63(-0.27%)
Mar 24, 2017 598.10 599.69 594.78 594.78 17,749 -2.86(-0.48%)
Mar 23, 2017 591.86 601.74 591.86 597.65 41,535 +1.60(+0.27%)
Mar 22, 2017 596.12 598.57 591.99 596.04 24,310 -0.04(-0.01%)
Mar 21, 2017 602.75 603.24 594.12 596.08 25,841 -6.18(-1.03%)
Mar 20, 2017 598.58 603.70 594.68 602.26 24,650 +0.33(+0.05%)
Mar 17, 2017 599.85 605.75 599.04 601.93 42,218 +2.44(+0.41%)
Mar 16, 2017 599.13 606.30 592.61 599.48 16,758 -1.37(-0.23%)
Mar 15, 2017 597.45 606.21 595.30 600.86 33,120 +7.92(+1.34%)
Mar 14, 2017 593.44 595.67 587.74 592.93 22,712 +0.01(+0.00%)
Mar 13, 2017 592.50 602.51 590.73 592.92 34,668 -2.68(-0.45%)
Mar 10, 2017 591.57 596.08 586.90 595.60 15,509 +5.64(+0.96%)
Mar 09, 2017 589.73 592.50 585.65 589.97 25,633 -1.90(-0.32%)
Mar 08, 2017 585.80 595.37 585.80 591.87 24,582 +2.01(+0.34%)
Mar 07, 2017 583.17 590.54 583.17 589.86 32,450 +3.89(+0.66%)
Mar 06, 2017 580.36 590.07 577.58 585.96 35,690 +7.23(+1.25%)
Mar 03, 2017 581.77 583.68 574.76 578.73 42,254 -3.04(-0.52%)
Mar 02, 2017 590.59 590.64 580.08 581.77 38,167 -10.29(-1.74%)
Mar 01, 2017 592.03 598.09 578.09 592.07 54,607 +8.50(+1.46%)
Feb 28, 2017 590.74 591.06 579.29 583.57 52,008 -18.32(-3.04%)
Feb 27, 2017 595.02 603.15 594.95 601.88 24,258 +7.17(+1.20%)
Feb 24, 2017 596.14 599.88 589.81 594.72 20,088 -1.33(-0.22%)
Feb 23, 2017 599.97 601.25 591.86 596.04 25,278 -3.30(-0.55%)
Feb 22, 2017 592.75 599.94 592.75 599.34 14,878 +2.77(+0.46%)
Feb 21, 2017 592.13 596.83 590.57 596.57 28,069 +3.42(+0.58%)
Feb 17, 2017 593.15 593.15 593.15 0 -3.84(-0.64%)
Feb 16, 2017 594.11 598.31 594.11 596.98 16,574 +0.51(+0.09%)
Feb 15, 2017 589.16 596.70 588.42 596.47 24,968 +4.14(+0.70%)
Feb 14, 2017 586.60 593.51 586.60 592.33 24,571 +0.42(+0.07%)
Feb 13, 2017 595.44 596.96 589.34 591.91 18,810 -2.85(-0.48%)
Feb 10, 2017 591.12 597.15 589.07 594.76 15,234 +5.58(+0.95%)
Feb 09, 2017 590.33 589.60 587.28 589.17 21,434 -1.15(-0.20%)
Feb 08, 2017 592.42 592.82 587.23 590.33 26,143 -5.41(-0.91%)
Feb 07, 2017 598.19 599.50 591.12 595.74 30,110 -2.43(-0.41%)
Feb 06, 2017 598.11 602.51 597.02 598.16 18,938 -2.26(-0.38%)
Feb 03, 2017 594.07 603.08 588.43 600.43 24,717 +6.24(+1.05%)
Feb 02, 2017 590.93 594.19 587.67 594.19 18,518 +2.93(+0.50%)
Feb 01, 2017 588.22 593.67 588.17 591.26 27,680 +2.58(+0.44%)
Jan 31, 2017 590.04 590.05 585.41 588.68 23,778 -1.36(-0.23%)
Jan 30, 2017 595.47 595.47 581.12 590.04 25,502 -5.43(-0.91%)
Jan 27, 2017 594.38 602.48 592.54 595.47 65,478 +1.56(+0.26%)
Jan 26, 2017 577.54 596.32 575.80 593.91 77,377 +20.28(+3.54%)
Jan 25, 2017 576.91 581.98 573.00 573.63 14,657 -0.45(-0.08%)
Jan 24, 2017 570.02 576.36 570.02 574.07 33,534 +3.03(+0.53%)
Jan 23, 2017 566.89 573.15 566.89 571.04 33,892 +2.56(+0.45%)
Jan 20, 2017 558.94 581.81 558.94 568.48 54,739 +6.21(+1.10%)
Jan 19, 2017 554.44 568.11 554.44 562.27 59,239 +6.44(+1.16%)
Jan 18, 2017 544.52 557.30 535.87 555.83 46,980 +17.33(+3.22%)
Jan 17, 2017 535.83 539.92 535.65 538.49 30,232 -0.50(-0.09%)
Jan 13, 2017 539.00 539.00 539.00 0 +4.64(+0.87%)
Jan 12, 2017 541.79 541.79 526.98 534.36 52,464 -11.51(-2.11%)
Jan 11, 2017 536.29 546.70 532.76 545.88 44,225 +7.56(+1.40%)
Jan 10, 2017 534.71 543.38 534.71 538.32 27,939 +1.29(+0.24%)
Jan 09, 2017 528.65 540.29 525.27 537.02 56,684 +6.41(+1.21%)
Jan 06, 2017 546.32 550.16 525.86 530.61 131,530 -15.30(-2.80%)
Jan 05, 2017 559.76 561.56 542.03 545.91 132,248 -18.58(-3.29%)
Jan 04, 2017 571.57 576.84 559.80 564.49 68,524 -12.34(-2.14%)
Jan 03, 2017 579.59 580.46 573.11 576.84 49,753 -1.93(-0.33%)
Dec 30, 2016 578.76 578.76 578.76 0 -1.28(-0.22%)
Dec 29, 2016 572.31 582.71 572.31 580.05 17,062 +11.01(+1.94%)
Dec 28, 2016 571.09 573.06 568.25 569.04 49,481 -2.09(-0.37%)
Dec 27, 2016 571.92 574.50 569.24 571.13 29,504 -3.60(-0.63%)
Dec 23, 2016 574.73 574.73 574.73 0 -0.33(-0.06%)
Dec 22, 2016 582.31 586.33 571.55 575.06 34,575 -5.70(-0.98%)
Dec 21, 2016 573.68 584.92 572.50 580.76 20,834 +4.54(+0.79%)
Dec 20, 2016 571.66 580.04 569.91 576.21 26,898 +2.13(+0.37%)
Dec 19, 2016 580.88 581.90 569.53 574.08 33,562 -6.36(-1.10%)
Dec 16, 2016 574.32 591.91 574.32 580.44 141,377 +6.44(+1.12%)
Dec 15, 2016 579.02 579.43 569.50 574.00 33,667 -2.75(-0.48%)
Dec 14, 2016 576.22 583.39 574.16 576.75 39,520 +3.99(+0.70%)
Dec 13, 2016 568.78 580.25 566.09 572.75 46,832 +8.76(+1.55%)
Dec 12, 2016 563.27 568.19 562.21 563.99 60,983 -4.95(-0.87%)
Dec 09, 2016 569.73 570.82 564.77 568.94 23,267 -2.30(-0.40%)
Dec 08, 2016 576.09 578.23 565.51 571.24 27,201 -5.26(-0.91%)
Dec 07, 2016 570.82 586.27 569.71 576.50 45,225 +6.01(+1.05%)
Dec 06, 2016 572.03 573.27 562.88 570.49 23,780 +2.47(+0.43%)
Dec 05, 2016 572.49 572.50 563.42 568.02 47,632 -1.03(-0.18%)
Dec 02, 2016 569.46 578.96 569.05 569.05 50,275 -0.69(-0.12%)
Dec 01, 2016 552.55 569.74 551.45 569.74 62,480 +19.53(+3.55%)
Nov 30, 2016 560.50 567.09 547.48 550.21 43,354 -7.29(-1.31%)
Nov 29, 2016 547.38 565.42 547.38 557.50 81,299 +9.95(+1.82%)
Nov 28, 2016 544.84 557.21 544.02 547.55 61,028 +1.75(+0.32%)
Nov 25, 2016 545.04 548.58 544.42 545.80 10,160 -1.13(-0.21%)
Nov 23, 2016 546.93 546.93 546.93 0 -0.71(-0.13%)
Nov 22, 2016 543.55 552.64 543.55 547.64 31,208 +0.95(+0.17%)
Nov 21, 2016 545.21 551.51 542.09 546.69 23,642 +2.36(+0.43%)
Nov 18, 2016 547.51 551.11 541.17 544.33 34,799 -5.17(-0.94%)
Nov 17, 2016 545.53 561.84 543.78 549.50 36,984 +1.93(+0.35%)
Nov 16, 2016 532.83 547.57 528.10 547.57 202,248 +14.75(+2.77%)
Nov 15, 2016 533.94 536.03 531.45 532.83 83,843 -2.44(-0.46%)
Nov 14, 2016 533.78 535.91 525.78 535.26 106,134 -0.12(-0.02%)
Nov 11, 2016 534.13 538.59 530.16 535.38 79,525 -2.07(-0.38%)
Nov 10, 2016 539.60 540.11 528.31 537.45 41,493 -1.95(-0.36%)
Nov 09, 2016 539.29 544.71 535.77 539.40 28,836 -5.50(-1.01%)
Nov 08, 2016 538.05 556.26 535.27 544.89 34,328 +7.01(+1.30%)
Nov 07, 2016 536.55 542.82 534.02 537.88 35,181 +3.95(+0.74%)
Nov 04, 2016 533.01 538.83 524.26 533.94 64,290 -0.91(-0.17%)
Nov 03, 2016 537.50 547.81 525.90 534.85 61,764 +0.28(+0.05%)
Nov 02, 2016 536.66 537.02 530.45 534.57 33,092 -2.62(-0.49%)
Nov 01, 2016 537.87 537.87 530.91 537.19 23,874 +1.69(+0.32%)
Oct 31, 2016 538.03 545.90 535.44 535.50 19,683 -0.67(-0.12%)
Oct 28, 2016 534.79 536.86 528.77 536.17 23,069 +3.22(+0.60%)
Oct 27, 2016 535.74 535.74 523.16 532.94 40,935 -3.61(-0.67%)
Oct 26, 2016 543.73 548.37 532.23 536.56 25,753 -10.19(-1.86%)
Oct 25, 2016 546.43 551.20 542.63 546.74 40,082 +0.74(+0.14%)
Oct 24, 2016 547.39 552.51 544.38 546.00 16,921 +0.98(+0.18%)
Oct 21, 2016 536.97 546.96 536.97 545.02 41,372 +7.29(+1.36%)
Oct 20, 2016 541.18 542.40 535.96 537.74 13,032 -3.60(-0.67%)
Oct 19, 2016 537.94 543.15 532.02 541.34 24,376 +3.14(+0.58%)
Oct 18, 2016 538.07 541.50 535.40 538.20 25,191 +2.96(+0.55%)
Oct 17, 2016 529.24 535.55 519.80 535.24 62,573 +6.21(+1.17%)
Oct 14, 2016 540.70 543.17 527.70 529.03 54,956 -10.23(-1.90%)
Oct 13, 2016 537.06 540.62 533.45 539.26 32,015 -1.28(-0.24%)
Oct 12, 2016 544.92 544.92 534.06 540.54 35,420 -2.44(-0.45%)
Oct 11, 2016 555.80 555.80 541.91 542.98 72,650 -13.17(-2.37%)
Oct 10, 2016 555.04 558.03 550.77 556.15 47,044 +2.19(+0.40%)
Oct 07, 2016 549.84 556.07 546.72 553.96 50,353 +3.15(+0.57%)
Oct 06, 2016 534.35 552.45 531.46 550.81 71,544 +14.36(+2.68%)
Oct 05, 2016 538.93 541.82 534.87 536.45 41,030 +0.95(+0.18%)
Oct 04, 2016 539.53 540.30 532.02 535.50 23,098 -1.87(-0.35%)
Oct 03, 2016 543.42 544.56 532.06 537.36 34,687 -4.87(-0.90%)
Sep 30, 2016 541.97 547.59 534.94 542.24 35,960 +1.73(+0.32%)
Sep 29, 2016 537.50 543.16 534.31 540.51 38,210 +0.63(+0.12%)
Sep 28, 2016 538.27 542.28 537.79 539.88 30,715 +2.40(+0.45%)
Sep 27, 2016 536.85 538.52 534.19 537.48 13,963 -0.34(-0.06%)
Sep 26, 2016 535.91 539.17 533.25 537.82 25,191 +0.47(+0.09%)
Sep 23, 2016 532.57 538.77 529.68 537.35 28,357 +1.58(+0.29%)
Sep 22, 2016 535.65 544.57 532.34 535.77 40,619 -1.22(-0.23%)
Sep 21, 2016 530.60 537.39 529.24 536.98 22,841 +7.68(+1.45%)
Sep 20, 2016 524.46 536.66 523.98 529.30 62,239 +6.20(+1.19%)
Sep 19, 2016 515.85 523.68 512.15 523.10 74,823 +8.16(+1.58%)
Sep 16, 2016 511.41 517.26 509.01 514.94 74,800 +2.25(+0.44%)
Sep 15, 2016 501.96 514.36 501.52 512.69 38,603 +9.59(+1.91%)
Sep 14, 2016 502.76 508.88 499.53 503.10 56,191 +0.31(+0.06%)
Sep 13, 2016 504.06 507.17 499.55 502.80 38,802 -3.06(-0.61%)
Sep 12, 2016 502.72 510.52 502.23 505.86 57,921 +2.62(+0.52%)
Sep 09, 2016 509.17 509.74 500.56 503.24 30,031 -6.50(-1.27%)
Sep 08, 2016 517.23 519.96 509.29 509.74 50,450 -9.77(-1.88%)
Sep 07, 2016 519.96 520.87 510.35 519.51 56,241 +0.53(+0.10%)
Sep 06, 2016 518.85 520.86 511.58 518.98 59,634 +0.22(+0.04%)
Sep 02, 2016 511.65 518.76 518.76 518.76 22,940 +10.09(+1.98%)
Sep 01, 2016 504.12 509.77 502.78 508.66 32,129 +6.24(+1.24%)
Aug 31, 2016 496.49 503.22 493.97 502.43 49,265 +4.82(+0.97%)
Aug 30, 2016 496.96 498.10 490.01 497.61 44,428 +2.40(+0.48%)
Aug 29, 2016 494.92 500.20 493.53 495.21 30,698 -0.30(-0.06%)
Aug 26, 2016 497.28 500.21 490.23 495.51 27,246 -1.69(-0.34%)
Aug 25, 2016 499.61 501.38 495.81 497.20 32,117 -2.67(-0.53%)
Aug 24, 2016 503.33 504.16 498.59 499.86 24,044 -3.38(-0.67%)
Aug 23, 2016 507.44 507.44 498.69 503.24 35,148 -2.94(-0.58%)
Aug 22, 2016 504.38 507.21 503.73 506.19 13,832 -1.44(-0.28%)
Aug 19, 2016 507.88 513.35 506.77 507.62 42,914 -0.82(-0.16%)
Aug 18, 2016 503.80 511.12 503.80 508.44 45,218 +4.88(+0.97%)
Aug 17, 2016 501.44 505.26 498.60 503.56 44,956 +4.22(+0.84%)
Aug 16, 2016 497.07 504.16 495.81 499.34 55,173 +2.85(+0.57%)
Aug 15, 2016 495.98 497.67 492.98 496.49 29,414 +1.39(+0.28%)
Aug 12, 2016 494.70 498.65 490.25 495.10 28,784 +1.24(+0.25%)
Aug 11, 2016 485.16 494.72 485.16 493.86 26,273 +9.45(+1.95%)
Aug 10, 2016 483.49 490.41 482.72 484.40 40,442 +1.49(+0.31%)
Aug 09, 2016 483.22 486.92 479.73 482.91 36,322 +0.66(+0.14%)
Aug 08, 2016 476.91 484.58 473.10 482.25 22,051 +5.93(+1.24%)
Aug 05, 2016 485.47 485.97 474.06 476.33 14,141 -6.79(-1.40%)
Aug 04, 2016 483.30 487.92 478.51 483.12 47,783 -2.45(-0.51%)
Aug 03, 2016 472.49 486.04 472.49 485.57 36,612 +11.38(+2.40%)
Aug 02, 2016 482.74 482.74 468.89 474.19 28,434 -7.26(-1.51%)
Aug 01, 2016 487.67 487.67 480.39 481.45 38,694 -3.60(-0.74%)
Jul 29, 2016 487.48 487.64 479.45 485.05 53,079 -2.02(-0.41%)
Jul 28, 2016 489.25 492.58 486.11 487.07 24,246 -2.49(-0.51%)
Jul 27, 2016 488.03 494.28 487.00 489.56 25,582 +2.40(+0.49%)
Jul 26, 2016 491.74 491.74 484.24 487.16 26,369 -2.59(-0.53%)
Jul 25, 2016 494.42 499.31 488.93 489.75 43,882 -4.79(-0.97%)
Jul 22, 2016 480.85 494.54 480.85 494.54 30,087 +11.90(+2.47%)
Jul 21, 2016 484.05 485.03 477.43 482.64 19,932 -1.50(-0.31%)
Jul 20, 2016 484.46 490.24 482.87 484.14 25,698 -2.08(-0.43%)
Jul 19, 2016 479.16 490.88 479.14 486.23 54,751 +3.04(+0.63%)
Jul 18, 2016 482.33 491.35 479.20 483.19 24,913 +1.12(+0.23%)
Jul 15, 2016 494.53 494.53 481.29 482.07 30,302 -12.19(-2.47%)
Jul 14, 2016 496.86 499.97 493.85 494.25 33,022 +1.63(+0.33%)
Jul 13, 2016 493.12 496.72 489.51 492.62 33,395 -1.27(-0.26%)
Jul 12, 2016 489.06 498.81 489.06 493.89 34,488 +5.12(+1.05%)
Jul 11, 2016 485.94 489.69 480.53 488.77 40,127 +4.32(+0.89%)
Jul 08, 2016 505.67 502.38 483.14 484.45 83,352 -17.93(-3.57%)
Jul 07, 2016 481.56 504.96 481.56 502.38 102,605 +20.86(+4.33%)
Jul 06, 2016 474.84 483.31 472.69 481.52 104,873 +7.79(+1.64%)
Jul 05, 2016 473.43 481.93 470.98 473.74 39,122 -0.26(-0.05%)
Jul 01, 2016 472.37 474.00 474.00 474.00 23,977 +0.49(+0.10%)
Jun 30, 2016 463.69 475.91 463.69 473.50 42,852 +11.92(+2.58%)
Jun 29, 2016 457.38 468.50 457.38 461.59 55,742 +8.58(+1.89%)
Jun 28, 2016 448.17 453.89 444.47 453.00 42,845 +7.16(+1.61%)
Jun 27, 2016 448.88 449.85 436.31 445.85 75,252 -8.35(-1.84%)
Jun 24, 2016 464.42 465.19 450.55 454.20 159,055 -17.08(-3.62%)
Jun 23, 2016 469.27 474.87 465.96 471.28 96,813 +5.99(+1.29%)
Jun 22, 2016 463.16 471.64 462.03 465.29 79,523 +4.56(+0.99%)
Jun 21, 2016 465.26 468.45 460.54 460.74 49,526 -4.50(-0.97%)
Jun 20, 2016 460.05 467.75 460.01 465.24 36,580 +9.19(+2.01%)
Jun 17, 2016 461.65 462.79 452.75 456.05 56,333 -7.69(-1.66%)
Jun 16, 2016 456.37 463.75 452.75 463.75 33,964 +5.60(+1.22%)
Jun 15, 2016 459.01 464.32 455.12 458.14 48,009 -0.55(-0.12%)
Jun 14, 2016 453.69 462.40 451.84 458.69 41,941 +4.57(+1.01%)
Jun 13, 2016 456.51 459.60 449.98 454.12 37,439 -5.44(-1.18%)
Jun 10, 2016 459.06 462.01 456.41 459.55 49,360 -4.02(-0.87%)
Jun 09, 2016 464.16 466.62 456.15 463.57 57,530 -3.42(-0.73%)
Jun 08, 2016 469.67 474.93 464.70 466.99 32,191 -4.27(-0.91%)
Jun 07, 2016 471.74 479.89 469.68 471.25 42,598 -0.23(-0.05%)
Jun 06, 2016 470.65 474.05 463.12 471.49 25,659 +1.02(+0.22%)
Jun 03, 2016 471.29 475.49 468.56 470.47 23,907 -3.44(-0.72%)
Jun 02, 2016 463.22 475.60 458.87 473.90 76,248 +10.65(+2.30%)
Jun 01, 2016 452.38 465.70 452.38 463.25 68,851 +9.58(+2.11%)
May 31, 2016 451.37 456.66 446.71 453.67 36,842 +2.76(+0.61%)
May 27, 2016 442.00 450.91 450.91 450.91 43,742 +5.56(+1.25%)
May 26, 2016 448.12 449.06 440.96 445.35 36,853 -2.88(-0.64%)
May 25, 2016 448.67 453.47 446.27 448.23 36,375 +0.04(+0.01%)
May 24, 2016 449.96 452.85 447.71 448.19 34,368 -2.08(-0.46%)
May 23, 2016 454.42 454.42 448.90 450.27 20,395 -4.59(-1.01%)
May 20, 2016 449.05 456.46 449.00 454.87 26,150 +5.67(+1.26%)
May 19, 2016 449.79 449.98 447.41 449.20 22,607 -0.62(-0.14%)
May 18, 2016 449.20 455.43 448.87 449.82 27,362 -0.16(-0.03%)
May 17, 2016 449.78 458.30 444.48 449.98 37,383 -0.77(-0.17%)
May 16, 2016 454.61 458.55 449.05 450.75 35,235 -10.81(-2.34%)
May 13, 2016 459.94 465.53 457.03 461.56 40,456 +1.49(+0.32%)
May 12, 2016 452.30 463.94 447.70 460.07 66,102 +9.63(+2.14%)
May 11, 2016 456.54 456.54 444.47 450.44 100,265 -7.18(-1.57%)
May 10, 2016 453.44 457.85 448.02 457.62 56,757 +6.53(+1.45%)
May 09, 2016 449.04 457.85 447.66 451.09 47,627 +2.94(+0.66%)
May 06, 2016 442.00 451.35 439.86 448.15 44,606 +6.16(+1.39%)
May 05, 2016 438.47 456.92 431.40 442.00 72,389 +15.91(+3.73%)
May 04, 2016 424.12 431.49 420.48 426.09 37,140 +0.13(+0.03%)
May 03, 2016 427.41 431.46 424.62 425.96 35,171 -3.22(-0.75%)
May 02, 2016 423.70 429.23 419.34 429.18 26,028 +5.52(+1.30%)
Apr 29, 2016 424.26 428.13 417.47 423.66 27,234 -1.55(-0.36%)
Apr 28, 2016 425.56 426.01 419.41 425.21 26,365 -1.66(-0.39%)
Apr 27, 2016 425.64 427.20 423.23 426.88 16,438 +1.51(+0.36%)
Apr 26, 2016 423.68 426.93 423.68 425.36 19,288 +1.77(+0.42%)
Apr 25, 2016 421.40 427.61 421.07 423.59 35,570 +0.79(+0.19%)
Apr 22, 2016 416.92 422.80 413.56 422.80 16,671 +8.53(+2.06%)
Apr 21, 2016 417.75 418.35 413.25 414.27 25,604 -3.43(-0.82%)
Apr 20, 2016 418.84 420.01 413.64 417.70 17,786 -1.15(-0.28%)
Apr 19, 2016 417.30 421.63 417.30 418.85 10,394 +1.61(+0.38%)
Apr 18, 2016 417.04 421.14 416.37 417.25 37,722 -1.45(-0.35%)
Apr 15, 2016 416.16 419.99 415.49 418.70 22,592 +2.57(+0.62%)
Apr 14, 2016 415.96 420.75 413.64 416.13 54,419 -0.03(-0.01%)
Apr 13, 2016 413.29 419.96 409.27 416.16 50,937 +5.59(+1.36%)
Apr 12, 2016 413.08 413.16 407.47 410.56 44,769 -2.47(-0.60%)
Apr 11, 2016 408.01 414.01 408.01 413.04 35,812 +5.93(+1.46%)
Apr 08, 2016 407.08 408.01 404.65 407.11 11,407 +2.33(+0.57%)
Apr 07, 2016 403.70 409.10 400.84 404.79 28,734 +0.09(+0.02%)
Apr 06, 2016 402.62 405.24 401.66 404.69 13,155 +1.72(+0.43%)
Apr 05, 2016 401.46 404.31 397.12 402.98 72,417 +1.58(+0.39%)
Apr 04, 2016 408.46 410.68 400.73 401.40 24,881 -6.16(-1.51%)
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.