Skip to main content

Costar Group Inc (NQ: CSGP )

72.79 -0.67 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.15 21.18 20.78 20.89 1,214,670 -0.31(-1.45%)
May 28, 2015 21.00 21.25 20.78 21.20 775,670 +0.15(+0.73%)
May 27, 2015 20.88 21.11 20.71 21.05 2,533,990 +0.21(+0.99%)
May 26, 2015 20.95 21.00 20.59 20.84 1,567,610 -0.12(-0.60%)
May 22, 2015 21.10 20.96 20.96 20.96 1,081,000 -0.28(-1.34%)
May 21, 2015 20.93 21.50 20.83 21.25 2,106,270 +0.22(+1.04%)
May 20, 2015 21.48 21.50 20.97 21.03 2,402,690 -0.39(-1.83%)
May 19, 2015 21.30 21.67 21.17 21.42 3,475,480 +0.11(+0.50%)
May 18, 2015 21.18 21.36 20.96 21.31 1,351,410 +0.15(+0.69%)
May 15, 2015 20.88 21.28 20.70 21.17 3,214,540 +0.20(+0.96%)
May 14, 2015 20.66 20.99 20.38 20.96 943,520 +0.45(+2.18%)
May 13, 2015 20.75 20.75 20.39 20.52 1,212,710 -0.08(-0.38%)
May 12, 2015 20.19 20.63 20.13 20.60 2,273,580 +0.26(+1.29%)
May 11, 2015 20.19 20.54 20.04 20.33 1,086,080 +0.09(+0.43%)
May 08, 2015 20.08 20.39 19.87 20.25 1,278,890 +0.39(+1.98%)
May 07, 2015 19.66 20.15 19.66 19.85 1,562,580 +0.09(+0.43%)
May 06, 2015 20.00 20.07 19.62 19.77 1,444,100 -0.16(-0.80%)
May 05, 2015 20.12 20.34 19.85 19.93 1,879,720 -0.32(-1.57%)
May 04, 2015 20.48 20.49 20.16 20.24 1,869,450 -0.20(-0.99%)
May 01, 2015 20.71 20.71 20.07 20.45 1,834,040 +0.00(+0.02%)
Apr 30, 2015 21.00 21.36 19.32 20.44 3,140,100 +0.44(+2.22%)
Apr 29, 2015 19.87 20.37 19.87 20.00 2,333,300 -0.02(-0.09%)
Apr 28, 2015 19.91 20.26 19.85 20.02 1,442,310 +0.01(+0.04%)
Apr 27, 2015 20.06 20.26 19.95 20.01 1,599,490 +0.06(+0.31%)
Apr 24, 2015 20.20 20.30 19.87 19.95 1,710,330 -0.12(-0.61%)
Apr 23, 2015 19.79 20.24 19.63 20.07 734,290 +0.19(+0.94%)
Apr 22, 2015 20.00 20.00 19.73 19.89 598,220 -0.06(-0.29%)
Apr 21, 2015 19.76 19.98 19.75 19.94 793,270 +0.24(+1.24%)
Apr 20, 2015 19.49 19.78 19.45 19.70 1,661,810 +0.36(+1.88%)
Apr 17, 2015 19.41 19.60 19.23 19.34 884,990 -0.28(-1.45%)
Apr 16, 2015 19.53 19.80 19.39 19.62 792,050 +0.07(+0.38%)
Apr 15, 2015 19.80 19.96 19.54 19.55 1,202,320 -0.22(-1.11%)
Apr 14, 2015 19.96 19.96 19.59 19.76 813,570 -0.20(-0.98%)
Apr 13, 2015 20.75 20.79 19.89 19.96 2,641,660 -0.78(-3.75%)
Apr 10, 2015 20.03 20.75 20.03 20.74 2,574,020 +0.70(+3.51%)
Apr 09, 2015 19.70 20.09 19.49 20.03 1,941,500 +0.35(+1.80%)
Apr 08, 2015 19.75 19.87 19.34 19.68 2,742,740 -0.03(-0.15%)
Apr 07, 2015 19.96 20.25 19.67 19.71 1,934,160 -0.30(-1.49%)
Apr 06, 2015 19.86 20.09 19.70 20.01 1,978,250 +0.18(+0.89%)
Apr 02, 2015 19.77 19.83 19.83 19.83 1,070,000 +0.06(+0.32%)
Apr 01, 2015 19.78 19.81 19.53 19.77 1,620,350 -0.02(-0.09%)
Mar 31, 2015 19.70 19.91 19.60 19.78 2,087,180 +0.02(+0.09%)
Mar 30, 2015 19.33 19.87 19.33 19.76 1,812,470 +0.56(+2.91%)
Mar 27, 2015 18.87 19.39 18.77 19.21 1,365,610 +0.29(+1.54%)
Mar 26, 2015 18.76 19.02 18.61 18.91 1,257,800 +0.11(+0.57%)
Mar 25, 2015 19.58 19.59 18.78 18.81 2,097,270 -0.73(-3.74%)
Mar 24, 2015 20.10 20.10 19.44 19.54 1,306,590 -0.53(-2.62%)
Mar 23, 2015 19.71 20.12 19.46 20.06 4,529,810 +0.38(+1.95%)
Mar 20, 2015 20.10 20.19 19.53 19.68 1,617,570 -0.09(-0.45%)
Mar 19, 2015 19.57 19.86 19.45 19.77 1,834,050 +0.18(+0.92%)
Mar 18, 2015 19.43 19.83 19.36 19.59 2,231,460 +0.09(+0.47%)
Mar 17, 2015 19.44 19.66 19.35 19.49 928,030 -0.06(-0.29%)
Mar 16, 2015 19.29 19.59 19.19 19.55 1,175,580 +0.36(+1.87%)
Mar 13, 2015 19.25 19.30 18.96 19.19 1,636,960 -0.07(-0.39%)
Mar 12, 2015 19.17 19.32 19.09 19.27 1,205,380 +0.16(+0.85%)
Mar 11, 2015 19.08 19.29 18.80 19.10 1,787,620 +0.01(+0.06%)
Mar 10, 2015 19.08 19.31 18.83 19.09 1,537,850 -0.16(-0.81%)
Mar 09, 2015 19.20 19.34 18.99 19.25 2,171,920 +0.03(+0.17%)
Mar 06, 2015 19.31 19.43 19.06 19.21 1,663,790 -0.16(-0.80%)
Mar 05, 2015 19.43 19.59 19.23 19.37 1,887,970 -0.09(-0.47%)
Mar 04, 2015 19.71 19.81 19.43 19.46 1,643,340 -0.35(-1.78%)
Mar 03, 2015 19.89 19.89 19.62 19.81 3,726,660 -0.07(-0.37%)
Mar 02, 2015 19.59 19.90 19.56 19.89 2,936,870 -0.03(-0.15%)
Feb 27, 2015 19.67 19.93 19.46 19.92 2,968,650 +0.33(+1.69%)
Feb 26, 2015 18.40 19.62 18.27 19.59 3,003,930 +0.41(+2.13%)
Feb 25, 2015 18.62 19.18 18.55 19.18 1,983,610 +0.49(+2.63%)
Feb 24, 2015 18.79 18.85 18.53 18.68 2,704,910 -0.24(-1.27%)
Feb 23, 2015 19.02 19.14 18.81 18.93 1,306,810 -0.20(-1.04%)
Feb 20, 2015 18.74 19.17 18.62 19.12 1,780,590 +0.30(+1.59%)
Feb 19, 2015 18.37 18.83 18.27 18.82 2,587,980 +0.30(+1.63%)
Feb 18, 2015 18.68 18.83 18.44 18.52 2,563,800 -0.27(-1.42%)
Feb 17, 2015 20.05 20.05 18.34 18.79 12,232,880 -1.26(-6.30%)
Feb 13, 2015 19.97 20.05 20.05 20.05 1,302,000 +0.06(+0.28%)
Feb 12, 2015 19.76 20.05 19.63 20.00 906,290 +0.42(+2.15%)
Feb 11, 2015 19.24 19.61 19.24 19.58 931,750 +0.27(+1.41%)
Feb 10, 2015 19.21 19.36 19.11 19.30 686,140 +0.22(+1.13%)
Feb 09, 2015 19.08 19.20 18.95 19.09 1,359,450 -0.11(-0.59%)
Feb 06, 2015 19.49 19.50 19.17 19.20 1,896,880 -0.30(-1.56%)
Feb 05, 2015 19.19 19.52 19.14 19.51 1,059,980 +0.43(+2.27%)
Feb 04, 2015 18.99 19.15 18.89 19.07 1,031,300 -0.06(-0.30%)
Feb 03, 2015 18.89 19.14 18.76 19.13 1,331,630 +0.46(+2.46%)
Feb 02, 2015 18.49 18.70 18.22 18.67 1,491,810 +0.22(+1.19%)
Jan 30, 2015 18.48 18.73 18.33 18.45 1,530,410 -0.13(-0.68%)
Jan 29, 2015 18.46 18.59 18.27 18.58 1,343,980 +0.14(+0.74%)
Jan 28, 2015 18.75 18.75 18.38 18.44 2,040,530 -0.16(-0.85%)
Jan 27, 2015 18.45 18.73 18.21 18.60 1,537,900 -0.13(-0.68%)
Jan 26, 2015 18.86 18.86 18.47 18.73 3,080,200 -0.08(-0.41%)
Jan 23, 2015 18.21 18.82 18.20 18.80 1,819,140 +0.58(+3.19%)
Jan 22, 2015 17.79 18.29 17.72 18.22 1,851,110 +0.51(+2.88%)
Jan 21, 2015 17.55 17.73 17.52 17.71 1,909,800 +0.13(+0.72%)
Jan 20, 2015 17.49 17.74 17.20 17.59 1,365,650 +0.10(+0.55%)
Jan 16, 2015 16.90 17.52 16.88 17.49 1,191,760 +0.49(+2.91%)
Jan 15, 2015 17.51 17.64 16.94 17.00 1,245,960 -0.45(-2.57%)
Jan 14, 2015 17.26 17.67 17.26 17.44 1,350,530 -0.08(-0.46%)
Jan 13, 2015 17.82 18.05 17.29 17.52 1,308,460 -0.17(-0.97%)
Jan 12, 2015 17.76 17.88 17.54 17.69 1,541,340 -0.03(-0.15%)
Jan 09, 2015 17.99 18.18 17.69 17.72 948,970 -0.28(-1.58%)
Jan 08, 2015 17.83 18.21 17.67 18.00 1,702,910 +0.33(+1.85%)
Jan 07, 2015 17.73 17.80 17.45 17.68 1,500,490 +0.09(+0.53%)
Jan 06, 2015 17.74 17.85 17.25 17.58 3,217,560 -0.07(-0.41%)
Jan 05, 2015 17.83 18.03 17.44 17.66 2,260,820 -0.36(-1.99%)
Jan 02, 2015 18.46 18.46 17.98 18.01 1,783,660 -0.35(-1.91%)
Dec 31, 2014 18.40 18.36 18.36 18.36 3,632,000 -0.03(-0.16%)
Dec 30, 2014 18.48 18.62 17.66 18.39 3,796,340 -0.09(-0.50%)
Dec 29, 2014 18.80 18.84 18.20 18.48 4,210,970 -0.35(-1.88%)
Dec 26, 2014 18.58 18.94 18.41 18.84 2,754,180 +0.28(+1.49%)
Dec 24, 2014 18.77 18.56 18.56 18.56 1,522,000 -0.14(-0.76%)
Dec 23, 2014 18.83 18.83 18.50 18.70 1,771,980 +0.00(+0.02%)
Dec 22, 2014 18.50 18.77 18.34 18.70 2,063,330 +0.19(+1.00%)
Dec 19, 2014 18.14 18.56 17.85 18.52 2,587,460 +0.28(+1.54%)
Dec 18, 2014 17.95 18.45 17.70 18.23 2,679,240 +0.61(+3.46%)
Dec 17, 2014 17.22 17.66 17.04 17.62 2,824,020 +0.51(+2.97%)
Dec 16, 2014 16.78 17.17 16.78 17.12 2,647,930 +0.27(+1.63%)
Dec 15, 2014 16.83 16.97 16.50 16.84 1,862,250 +0.09(+0.54%)
Dec 12, 2014 16.72 17.02 16.62 16.75 2,034,890 -0.15(-0.88%)
Dec 11, 2014 16.71 17.05 16.71 16.90 2,110,020 +0.20(+1.17%)
Dec 10, 2014 16.41 16.77 16.34 16.70 1,900,430 +0.21(+1.27%)
Dec 09, 2014 16.25 16.59 16.13 16.50 1,140,410 +0.04(+0.25%)
Dec 08, 2014 16.64 16.87 16.41 16.45 1,476,610 -0.28(-1.64%)
Dec 05, 2014 16.63 16.75 16.60 16.73 1,139,860 +0.08(+0.49%)
Dec 04, 2014 16.74 16.80 16.57 16.65 1,660,340 -0.15(-0.89%)
Dec 03, 2014 16.84 16.88 16.68 16.80 1,107,150 -0.02(-0.09%)
Dec 02, 2014 16.64 17.06 16.60 16.81 2,035,920 +0.12(+0.69%)
Dec 01, 2014 16.95 16.95 16.53 16.70 2,159,550 -0.33(-1.93%)
Nov 28, 2014 16.84 17.20 16.66 17.03 705,260 +0.15(+0.91%)
Nov 26, 2014 16.86 16.87 16.87 16.87 1,173,000 -0.03(-0.18%)
Nov 25, 2014 16.90 17.00 16.71 16.90 1,997,240 +0.02(+0.12%)
Nov 24, 2014 16.88 17.05 16.56 16.88 2,604,480 +0.12(+0.70%)
Nov 21, 2014 16.84 16.84 16.54 16.77 3,044,850 +0.17(+1.01%)
Nov 20, 2014 16.20 16.66 16.17 16.60 2,815,560 +0.26(+1.59%)
Nov 19, 2014 16.27 16.38 16.11 16.34 1,865,880 +0.08(+0.47%)
Nov 18, 2014 15.94 16.32 15.83 16.26 2,041,800 +0.33(+2.05%)
Nov 17, 2014 16.06 16.16 15.85 15.93 1,133,660 -0.12(-0.77%)
Nov 14, 2014 15.93 16.12 15.88 16.06 1,501,760 +0.05(+0.31%)
Nov 13, 2014 16.27 16.38 15.89 16.01 1,142,470 -0.19(-1.20%)
Nov 12, 2014 15.96 16.29 15.96 16.20 1,458,180 +0.14(+0.86%)
Nov 11, 2014 15.97 16.11 15.75 16.06 1,827,100 +0.06(+0.41%)
Nov 10, 2014 16.07 16.35 15.73 16.00 1,729,650 +0.09(+0.56%)
Nov 07, 2014 15.86 15.98 15.77 15.91 1,622,930 +0.01(+0.03%)
Nov 06, 2014 15.91 16.03 15.73 15.90 1,463,250 -0.09(-0.55%)
Nov 05, 2014 16.15 16.18 15.95 15.99 1,419,400 -0.10(-0.63%)
Nov 04, 2014 16.05 16.16 15.75 16.09 2,168,940 +0.02(+0.11%)
Nov 03, 2014 16.20 16.56 15.95 16.08 3,645,160 -0.03(-0.20%)
Oct 31, 2014 16.28 16.77 16.08 16.11 4,084,980 -0.01(-0.09%)
Oct 30, 2014 15.70 17.32 15.56 16.12 8,901,300 +1.13(+7.53%)
Oct 29, 2014 14.96 15.20 14.92 14.99 1,933,780 -0.11(-0.70%)
Oct 28, 2014 14.86 15.12 14.81 15.10 1,646,460 +0.27(+1.82%)
Oct 27, 2014 14.75 14.97 14.83 14.83 1,647,810 -0.00(-0.01%)
Oct 24, 2014 14.73 14.84 14.57 14.83 1,488,370 +0.14(+0.97%)
Oct 23, 2014 14.44 14.95 14.44 14.69 1,762,530 +0.35(+2.42%)
Oct 22, 2014 14.71 14.80 14.31 14.34 1,979,430 -0.40(-2.73%)
Oct 21, 2014 14.36 14.82 14.28 14.74 2,245,300 +0.49(+3.44%)
Oct 20, 2014 14.20 14.24 14.12 14.25 1,488,820 -0.01(-0.10%)
Oct 17, 2014 14.08 14.48 14.02 14.27 1,804,080 +0.41(+2.93%)
Oct 16, 2014 13.72 14.10 13.58 13.86 2,953,420 -0.04(-0.28%)
Oct 15, 2014 13.68 14.08 13.44 13.90 3,913,170 +0.02(+0.16%)
Oct 14, 2014 13.89 14.13 13.78 13.88 1,973,410 +0.12(+0.86%)
Oct 13, 2014 14.25 14.42 13.74 13.76 3,041,960 -0.45(-3.18%)
Oct 10, 2014 14.56 14.84 14.20 14.21 2,721,880 -0.41(-2.80%)
Oct 09, 2014 15.12 15.18 14.25 14.62 3,782,750 -0.45(-2.99%)
Oct 08, 2014 14.72 15.11 14.47 15.07 1,297,740 +0.42(+2.88%)
Oct 07, 2014 15.03 15.03 14.63 14.65 1,740,110 -0.43(-2.83%)
Oct 06, 2014 15.24 15.36 14.97 15.08 1,135,330 -0.15(-0.96%)
Oct 03, 2014 15.08 15.29 14.99 15.22 1,278,860 +0.28(+1.85%)
Oct 02, 2014 15.19 15.28 14.80 14.95 2,824,350 -0.30(-2.00%)
Oct 01, 2014 15.54 15.56 15.14 15.25 2,725,720 -0.30(-1.94%)
Sep 30, 2014 15.62 15.62 15.26 15.55 2,167,190 -0.03(-0.19%)
Sep 29, 2014 15.58 15.70 15.30 15.58 2,034,300 -0.18(-1.14%)
Sep 26, 2014 15.81 15.92 15.72 15.76 2,276,570 -0.02(-0.11%)
Sep 25, 2014 15.79 15.94 15.65 15.78 3,274,380 -0.08(-0.48%)
Sep 24, 2014 15.67 15.88 15.58 15.86 3,000,700 +0.19(+1.24%)
Sep 23, 2014 15.47 15.78 15.43 15.66 5,252,050 +0.11(+0.68%)
Sep 22, 2014 15.80 15.84 15.47 15.56 2,721,660 -0.34(-2.12%)
Sep 19, 2014 15.95 16.00 15.81 15.89 3,401,600 -0.06(-0.40%)
Sep 18, 2014 15.81 16.05 15.70 15.96 2,326,860 +0.20(+1.29%)
Sep 17, 2014 15.64 15.83 15.53 15.75 2,375,900 +0.11(+0.71%)
Sep 16, 2014 15.57 15.71 15.53 15.64 3,150,680 +0.02(+0.10%)
Sep 15, 2014 15.88 15.88 15.54 15.63 3,980,080 -0.32(-2.01%)
Sep 12, 2014 15.76 16.00 15.65 15.95 3,597,580 +0.15(+0.97%)
Sep 11, 2014 14.65 15.83 14.65 15.80 5,435,070 +1.01(+6.82%)
Sep 10, 2014 14.47 14.80 14.33 14.79 2,076,290 +0.36(+2.46%)
Sep 09, 2014 14.54 14.56 14.41 14.43 1,699,700 -0.17(-1.20%)
Sep 08, 2014 14.66 14.73 14.60 14.61 1,985,260 -0.02(-0.15%)
Sep 05, 2014 14.32 14.65 14.20 14.63 3,505,190 +0.24(+1.65%)
Sep 04, 2014 14.57 14.57 14.32 14.39 1,710,060 -0.12(-0.86%)
Sep 03, 2014 14.69 14.70 14.40 14.52 2,141,470 -0.12(-0.85%)
Sep 02, 2014 14.52 14.78 14.52 14.64 2,777,670 +0.17(+1.15%)
Aug 29, 2014 14.28 14.47 14.47 14.47 1,529,000 +0.23(+1.64%)
Aug 28, 2014 14.48 14.48 14.20 14.24 1,447,250 -0.30(-2.05%)
Aug 27, 2014 14.76 14.80 14.49 14.54 1,893,140 -0.28(-1.86%)
Aug 26, 2014 14.78 14.90 14.65 14.82 1,461,550 +0.04(+0.24%)
Aug 25, 2014 14.97 15.11 14.70 14.78 1,103,450 -0.08(-0.57%)
Aug 22, 2014 14.93 15.00 14.84 14.87 2,389,060 -0.11(-0.75%)
Aug 21, 2014 14.90 15.17 14.88 14.98 1,999,910 +0.07(+0.46%)
Aug 20, 2014 14.69 14.95 14.59 14.91 1,596,140 +0.19(+1.31%)
Aug 19, 2014 14.82 14.82 14.70 14.71 1,493,820 -0.10(-0.69%)
Aug 18, 2014 14.89 14.99 14.78 14.82 2,285,060 +0.22(+1.53%)
Aug 15, 2014 14.52 14.61 14.37 14.59 2,130,140 +0.13(+0.91%)
Aug 14, 2014 14.38 14.50 14.38 14.46 1,625,240 +0.06(+0.43%)
Aug 13, 2014 14.61 14.61 14.35 14.40 2,389,660 -0.18(-1.22%)
Aug 12, 2014 14.49 14.69 14.49 14.58 3,058,090 +0.04(+0.27%)
Aug 11, 2014 14.45 14.56 14.32 14.54 1,584,140 +0.17(+1.17%)
Aug 08, 2014 14.40 14.49 14.27 14.37 2,267,930 +0.02(+0.13%)
Aug 07, 2014 14.25 14.46 13.99 14.35 3,439,600 +0.19(+1.34%)
Aug 06, 2014 14.02 14.18 13.93 14.16 1,894,010 +0.03(+0.21%)
Aug 05, 2014 14.30 14.30 13.98 14.13 1,559,820 -0.18(-1.26%)
Aug 04, 2014 14.37 14.39 14.11 14.31 2,063,430 +0.01(+0.03%)
Aug 01, 2014 14.30 14.52 14.19 14.31 2,320,380 -0.07(-0.47%)
Jul 31, 2014 14.80 15.02 14.34 14.37 5,400,500 -0.60(-4.01%)
Jul 30, 2014 14.90 15.05 14.81 14.97 2,569,640 +0.12(+0.78%)
Jul 29, 2014 14.88 14.98 14.74 14.86 2,954,640 +0.05(+0.34%)
Jul 28, 2014 15.12 15.12 14.73 14.81 2,484,530 -0.29(-1.95%)
Jul 25, 2014 15.28 15.47 14.82 15.10 4,508,470 -0.28(-1.80%)
Jul 24, 2014 14.81 16.58 14.81 15.38 13,038,940 +1.02(+7.10%)
Jul 23, 2014 14.22 14.41 14.21 14.36 2,461,160 +0.10(+0.68%)
Jul 22, 2014 13.98 14.37 13.90 14.26 3,038,460 +0.39(+2.78%)
Jul 21, 2014 14.16 14.16 13.86 13.88 3,290,770 -0.37(-2.58%)
Jul 18, 2014 13.90 14.31 13.85 14.24 3,565,640 +0.33(+2.35%)
Jul 17, 2014 14.32 14.34 13.88 13.92 2,622,660 -0.49(-3.39%)
Jul 16, 2014 14.68 14.68 14.37 14.40 1,076,750 -0.18(-1.25%)
Jul 15, 2014 14.64 14.74 14.38 14.59 2,172,590 -0.01(-0.05%)
Jul 14, 2014 14.83 14.90 14.56 14.59 1,841,320 -0.11(-0.74%)
Jul 11, 2014 14.71 14.85 14.56 14.70 1,522,810 +0.02(+0.16%)
Jul 10, 2014 14.57 14.76 14.44 14.68 3,752,350 -0.08(-0.57%)
Jul 09, 2014 14.82 14.98 14.75 14.76 2,594,750 -0.02(-0.16%)
Jul 08, 2014 15.38 15.38 14.72 14.79 3,571,820 -0.64(-4.16%)
Jul 07, 2014 15.75 15.77 15.39 15.43 2,663,560 -0.43(-2.71%)
Jul 03, 2014 15.69 15.86 15.86 15.86 1,510,000 +0.19(+1.24%)
Jul 02, 2014 16.05 16.09 15.63 15.66 2,457,990 -0.35(-2.16%)
Jul 01, 2014 15.90 16.25 15.68 16.01 2,245,280 +0.19(+1.22%)
Jun 30, 2014 16.04 16.35 15.79 15.82 5,698,420 +0.12(+0.73%)
Jun 27, 2014 15.72 15.88 15.51 15.70 35,040,280 -0.12(-0.73%)
Jun 26, 2014 15.64 15.87 15.30 15.82 2,601,270 +0.24(+1.53%)
Jun 25, 2014 15.58 15.84 15.34 15.58 3,449,100 -0.15(-0.93%)
Jun 24, 2014 15.62 16.07 15.60 15.72 3,871,010 +0.11(+0.71%)
Jun 23, 2014 15.94 15.94 15.55 15.61 4,643,930 -0.30(-1.87%)
Jun 20, 2014 16.00 16.00 15.83 15.91 4,849,550 -0.07(-0.42%)
Jun 19, 2014 16.25 16.29 15.92 15.98 2,257,400 -0.25(-1.52%)
Jun 18, 2014 16.00 16.25 15.78 16.23 3,219,170 +0.22(+1.36%)
Jun 17, 2014 16.11 16.42 15.94 16.01 3,029,950 -0.14(-0.84%)
Jun 16, 2014 16.43 16.46 15.80 16.14 3,954,790 +0.02(+0.14%)
Jun 13, 2014 16.21 16.38 16.11 16.12 4,186,770 -0.07(-0.44%)
Jun 12, 2014 16.41 16.50 16.04 16.19 3,787,550 -0.24(-1.48%)
Jun 11, 2014 16.29 16.50 16.21 16.44 2,332,960 +0.05(+0.29%)
Jun 10, 2014 16.78 16.90 16.35 16.39 2,655,300 -0.56(-3.32%)
Jun 06, 2014 16.40 17.10 16.35 16.95 15,940,550 +0.73(+4.50%)
Jun 05, 2014 16.06 16.42 15.82 16.22 3,304,530 +0.18(+1.13%)
Jun 04, 2014 15.58 16.10 15.44 16.04 2,804,760 +0.38(+2.45%)
Jun 03, 2014 15.70 15.91 15.46 15.66 3,962,560 -0.25(-1.56%)
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.