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

Noble Energy (NY: NBL )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 43.78 44.26 43.26 43.78 4,578,430 +0.13(+0.30%)
May 28, 2015 43.18 43.92 42.80 43.65 5,195,967 +0.33(+0.76%)
May 27, 2015 44.09 44.34 42.98 43.32 4,745,310 -0.83(-1.88%)
May 26, 2015 43.94 44.78 43.73 44.15 6,190,398 +0.35(+0.80%)
May 22, 2015 43.43 43.80 43.80 43.80 3,883,300 +0.00(+0.00%)
May 21, 2015 44.44 44.49 43.74 43.80 4,967,113 -0.21(-0.48%)
May 20, 2015 44.24 44.37 43.46 44.01 3,468,098 -0.22(-0.50%)
May 19, 2015 44.60 44.71 43.87 44.23 3,482,919 -0.88(-1.95%)
May 18, 2015 44.93 45.27 44.60 45.11 3,485,772 +0.23(+0.51%)
May 15, 2015 44.48 45.25 44.11 44.88 4,237,946 +0.38(+0.85%)
May 14, 2015 45.44 45.52 44.22 44.50 6,765,072 -0.78(-1.72%)
May 13, 2015 46.43 46.63 45.13 45.28 6,508,430 -0.72(-1.57%)
May 12, 2015 45.87 46.32 45.63 46.00 6,719,008 -0.07(-0.15%)
May 11, 2015 46.72 47.22 45.31 46.07 20,885,840 -3.05(-6.21%)
May 08, 2015 48.61 49.38 47.75 49.12 4,166,803 +1.00(+2.08%)
May 07, 2015 48.92 48.92 47.49 48.12 3,640,604 -1.06(-2.16%)
May 06, 2015 50.40 51.14 48.65 49.18 3,697,587 -0.61(-1.23%)
May 05, 2015 52.34 52.69 49.78 49.79 7,426,727 -1.20(-2.35%)
May 04, 2015 50.36 51.20 50.11 50.99 3,722,241 +0.75(+1.49%)
May 01, 2015 50.76 50.99 50.09 50.24 2,429,396 -0.48(-0.95%)
Apr 30, 2015 50.89 51.36 50.05 50.72 3,113,867 +0.10(+0.20%)
Apr 29, 2015 49.93 51.13 49.75 50.62 3,198,826 +0.53(+1.06%)
Apr 28, 2015 49.68 50.15 49.14 50.09 4,144,764 +0.32(+0.64%)
Apr 27, 2015 50.94 51.15 49.59 49.77 3,872,308 -0.72(-1.43%)
Apr 24, 2015 51.25 51.38 50.01 50.49 2,979,652 -1.02(-1.98%)
Apr 23, 2015 51.29 52.30 51.29 51.51 2,314,818 +0.33(+0.64%)
Apr 22, 2015 51.67 51.89 50.92 51.18 2,424,362 +0.05(+0.10%)
Apr 21, 2015 52.33 52.63 51.02 51.13 2,703,779 -1.63(-3.09%)
Apr 20, 2015 52.30 53.23 52.17 52.76 2,301,027 +0.66(+1.27%)
Apr 17, 2015 52.23 52.91 51.83 52.10 3,880,314 -0.49(-0.93%)
Apr 16, 2015 53.06 53.43 52.53 52.59 3,608,365 -0.88(-1.65%)
Apr 15, 2015 52.16 53.67 51.79 53.47 3,495,422 +1.74(+3.36%)
Apr 14, 2015 51.01 51.74 50.83 51.73 2,734,294 +1.16(+2.29%)
Apr 13, 2015 51.37 51.61 50.34 50.57 1,896,752 -0.35(-0.69%)
Apr 10, 2015 51.06 51.29 50.70 50.92 1,560,408 +0.00(+0.00%)
Apr 09, 2015 50.21 50.98 49.88 50.92 3,062,833 +0.99(+1.98%)
Apr 08, 2015 50.65 51.05 49.86 49.93 2,454,824 -0.37(-0.74%)
Apr 07, 2015 50.66 51.42 50.13 50.30 2,802,217 -0.35(-0.69%)
Apr 06, 2015 50.52 50.93 49.88 50.65 2,592,108 +0.73(+1.46%)
Apr 02, 2015 48.51 49.92 49.92 49.92 3,100,200 +1.05(+2.15%)
Apr 01, 2015 49.27 49.86 48.77 48.87 3,238,529 -0.03(-0.06%)
Mar 31, 2015 48.26 49.72 48.23 48.90 4,132,257 -0.15(-0.31%)
Mar 30, 2015 48.51 49.16 47.72 49.05 3,237,444 +1.05(+2.19%)
Mar 27, 2015 47.47 48.62 47.20 48.00 3,383,400 +0.06(+0.13%)
Mar 26, 2015 47.78 48.15 46.92 47.94 3,267,158 +1.17(+2.50%)
Mar 25, 2015 46.32 47.20 45.47 46.77 3,905,383 +0.88(+1.92%)
Mar 24, 2015 46.56 46.64 45.58 45.89 3,505,584 -0.51(-1.10%)
Mar 23, 2015 48.02 48.48 46.38 46.40 3,238,683 -1.44(-3.01%)
Mar 20, 2015 48.00 48.82 47.64 47.84 5,140,253 +0.26(+0.55%)
Mar 19, 2015 47.10 47.90 46.81 47.58 3,169,491 -0.54(-1.12%)
Mar 18, 2015 45.25 48.70 45.17 48.12 5,033,686 +2.51(+5.50%)
Mar 17, 2015 45.32 46.07 44.91 45.61 3,563,757 +0.00(+0.00%)
Mar 16, 2015 43.66 45.65 43.62 45.61 4,153,553 +1.58(+3.59%)
Mar 13, 2015 43.69 44.27 43.31 44.03 3,543,480 -0.22(-0.50%)
Mar 12, 2015 44.73 44.80 44.13 44.25 2,309,936 -0.13(-0.29%)
Mar 11, 2015 44.30 44.69 43.97 44.38 3,101,906 +0.11(+0.25%)
Mar 10, 2015 44.33 45.33 44.27 44.27 2,520,793 -0.75(-1.67%)
Mar 09, 2015 45.39 45.90 45.00 45.02 3,258,694 -0.37(-0.82%)
Mar 06, 2015 45.45 46.58 45.19 45.39 5,692,576 -0.68(-1.48%)
Mar 05, 2015 46.97 47.50 46.01 46.07 5,837,891 -1.14(-2.41%)
Mar 04, 2015 47.06 47.45 46.11 47.21 4,021,817 +0.23(+0.49%)
Mar 03, 2015 46.78 47.58 46.43 46.98 4,292,301 +0.57(+1.23%)
Mar 02, 2015 47.23 47.22 46.18 46.41 6,016,025 -0.82(-1.74%)
Feb 27, 2015 47.85 48.15 46.75 47.23 6,800,558 -0.09(-0.19%)
Feb 26, 2015 47.47 48.17 47.03 47.32 19,819,790 -2.49(-5.00%)
Feb 25, 2015 49.35 50.04 49.17 49.81 2,204,236 +0.14(+0.28%)
Feb 24, 2015 49.14 49.71 48.50 49.67 2,632,894 +1.17(+2.41%)
Feb 23, 2015 48.46 49.27 48.12 48.50 2,338,902 -0.58(-1.18%)
Feb 20, 2015 49.61 50.14 48.58 49.08 2,955,139 -0.62(-1.25%)
Feb 19, 2015 48.37 49.77 47.34 49.70 5,125,481 -0.99(-1.95%)
Feb 18, 2015 50.16 51.77 49.90 50.69 4,653,791 -0.12(-0.24%)
Feb 17, 2015 50.42 51.30 50.05 50.81 3,032,671 +0.02(+0.04%)
Feb 13, 2015 49.68 50.79 50.79 50.79 3,158,600 +1.94(+3.97%)
Feb 12, 2015 48.95 49.47 48.33 48.85 2,392,737 +0.91(+1.90%)
Feb 11, 2015 46.82 48.43 46.61 47.94 3,110,193 +0.06(+0.13%)
Feb 10, 2015 47.01 48.00 45.77 47.88 3,327,190 +0.90(+1.92%)
Feb 09, 2015 48.09 48.58 46.87 46.98 3,236,335 -0.74(-1.55%)
Feb 06, 2015 49.12 49.20 46.83 47.72 3,898,990 -0.77(-1.59%)
Feb 05, 2015 48.45 49.10 47.99 48.49 2,973,433 +0.60(+1.25%)
Feb 04, 2015 49.19 49.25 48.01 47.89 4,475,803 -2.32(-4.62%)
Feb 03, 2015 50.71 52.42 49.66 50.21 5,787,322 +0.48(+0.97%)
Feb 02, 2015 48.75 49.76 48.34 49.73 3,691,764 +1.99(+4.17%)
Jan 30, 2015 46.92 48.14 46.26 47.74 3,959,474 +0.23(+0.48%)
Jan 29, 2015 46.54 47.58 45.09 47.51 3,649,706 +1.45(+3.15%)
Jan 28, 2015 47.06 47.30 45.50 46.06 4,142,967 -1.52(-3.19%)
Jan 27, 2015 47.26 48.11 46.62 47.58 3,009,298 +0.06(+0.13%)
Jan 26, 2015 46.42 47.57 45.68 47.52 3,087,762 +1.25(+2.70%)
Jan 23, 2015 46.29 46.99 46.04 46.27 2,820,480 -0.47(-1.01%)
Jan 22, 2015 47.15 47.36 45.80 46.74 2,552,628 -0.19(-0.40%)
Jan 21, 2015 46.36 47.44 46.30 46.93 3,183,949 +1.02(+2.22%)
Jan 20, 2015 44.88 46.05 44.16 45.91 4,098,455 +0.42(+0.92%)
Jan 16, 2015 43.34 45.53 43.24 45.49 3,466,671 +2.51(+5.84%)
Jan 15, 2015 43.78 44.22 42.95 42.98 4,062,217 +0.13(+0.30%)
Jan 14, 2015 42.04 42.96 41.39 42.85 3,661,791 +0.31(+0.73%)
Jan 13, 2015 41.78 42.82 41.32 42.54 5,025,671 +1.02(+2.46%)
Jan 12, 2015 42.49 42.82 41.01 41.52 3,513,397 -2.05(-4.71%)
Jan 09, 2015 43.21 43.88 42.59 43.57 2,997,982 +0.39(+0.90%)
Jan 08, 2015 42.14 43.42 41.56 43.18 3,824,767 +1.44(+3.45%)
Jan 07, 2015 42.50 42.94 41.49 41.74 3,108,422 -0.16(-0.38%)
Jan 06, 2015 42.28 42.88 41.31 41.90 3,831,904 -0.49(-1.16%)
Jan 05, 2015 46.04 46.21 42.19 42.39 7,058,509 -4.49(-9.58%)
Jan 02, 2015 47.07 47.60 45.96 46.88 2,962,394 -0.55(-1.16%)
Dec 31, 2014 46.90 47.43 47.43 47.43 2,447,800 +0.10(+0.21%)
Dec 30, 2014 47.52 48.02 47.00 47.33 2,460,002 -0.50(-1.05%)
Dec 29, 2014 47.60 48.63 47.50 47.83 3,149,133 +0.61(+1.29%)
Dec 26, 2014 48.62 49.05 46.92 47.22 2,918,946 -1.28(-2.64%)
Dec 24, 2014 48.56 48.50 48.50 48.50 2,284,800 -0.48(-0.98%)
Dec 23, 2014 50.87 50.97 48.43 48.98 6,276,656 -1.97(-3.87%)
Dec 22, 2014 50.41 51.08 49.68 50.95 3,752,379 -0.24(-0.47%)
Dec 19, 2014 49.90 51.24 49.41 51.19 5,030,760 +1.77(+3.58%)
Dec 18, 2014 49.40 49.98 47.68 49.42 5,928,414 +1.48(+3.09%)
Dec 17, 2014 43.77 48.20 43.77 47.94 6,719,865 +4.38(+10.06%)
Dec 16, 2014 42.65 44.94 42.11 43.56 5,206,003 +0.56(+1.30%)
Dec 15, 2014 44.49 44.88 42.92 43.00 3,840,660 -0.86(-1.96%)
Dec 12, 2014 44.71 45.45 43.65 43.86 4,236,509 -1.53(-3.37%)
Dec 11, 2014 45.44 46.82 45.14 45.39 3,032,228 -0.39(-0.85%)
Dec 10, 2014 47.06 47.06 45.33 45.78 4,925,920 -2.11(-4.41%)
Dec 09, 2014 47.05 48.53 46.92 47.89 5,749,210 +0.28(+0.59%)
Dec 08, 2014 49.80 49.80 47.52 47.61 4,897,759 -2.98(-5.89%)
Dec 05, 2014 51.16 51.40 50.84 50.59 2,932,320 -0.99(-1.92%)
Dec 04, 2014 51.38 52.21 51.09 51.58 4,211,298 -0.56(-1.07%)
Dec 03, 2014 50.86 52.36 50.53 52.14 4,357,393 +1.59(+3.15%)
Dec 02, 2014 49.35 50.83 49.14 50.55 4,978,694 +0.85(+1.71%)
Dec 01, 2014 49.11 49.79 47.75 49.70 5,976,387 +0.52(+1.06%)
Nov 28, 2014 51.01 51.17 48.94 49.18 3,881,459 -4.65(-8.64%)
Nov 26, 2014 55.04 53.83 53.83 53.83 2,091,600 -1.59(-2.87%)
Nov 25, 2014 56.84 57.01 55.11 55.42 2,255,409 -1.27(-2.24%)
Nov 24, 2014 57.34 57.85 56.48 56.69 3,901,832 -1.02(-1.77%)
Nov 21, 2014 57.66 58.02 56.83 57.71 3,252,540 +1.17(+2.07%)
Nov 20, 2014 54.77 56.82 54.67 56.54 3,358,662 +1.77(+3.23%)
Nov 19, 2014 55.36 55.42 54.02 54.77 2,789,800 -0.24(-0.44%)
Nov 18, 2014 54.75 55.42 54.26 55.01 1,934,772 +0.30(+0.55%)
Nov 17, 2014 55.36 55.53 54.28 54.71 3,402,151 -1.40(-2.50%)
Nov 14, 2014 54.35 56.28 54.25 56.11 2,577,621 +2.12(+3.93%)
Nov 13, 2014 55.10 55.71 53.27 53.99 3,158,676 -1.23(-2.23%)
Nov 12, 2014 55.53 56.26 55.14 55.22 2,701,926 -0.92(-1.64%)
Nov 11, 2014 56.39 56.52 55.28 56.14 3,366,297 -0.09(-0.16%)
Nov 10, 2014 57.30 57.70 55.93 56.23 3,167,529 -0.28(-0.50%)
Nov 07, 2014 55.16 57.07 55.05 56.51 4,604,751 +1.71(+3.12%)
Nov 06, 2014 54.91 55.29 54.23 54.80 4,548,830 -0.75(-1.35%)
Nov 05, 2014 54.92 55.95 54.16 55.55 2,599,562 +1.35(+2.49%)
Nov 04, 2014 55.06 55.22 53.64 54.20 3,221,997 -1.67(-2.99%)
Nov 03, 2014 58.08 58.20 55.75 55.87 3,798,986 -1.76(-3.05%)
Oct 31, 2014 56.64 57.69 55.73 57.63 4,056,289 +0.47(+0.82%)
Oct 30, 2014 57.57 58.50 55.10 57.16 2,718,811 -0.97(-1.67%)
Oct 29, 2014 58.85 59.85 57.56 58.13 3,353,928 -0.23(-0.39%)
Oct 28, 2014 56.56 58.48 55.18 58.36 3,305,123 +1.98(+3.51%)
Oct 27, 2014 56.25 57.43 57.43 56.38 3,327,923 -1.05(-1.83%)
Oct 24, 2014 58.39 58.50 57.08 57.43 2,663,864 -1.05(-1.80%)
Oct 23, 2014 58.17 58.91 57.80 58.48 2,486,410 +1.35(+2.36%)
Oct 22, 2014 59.26 59.40 57.11 57.13 3,114,133 -1.76(-2.99%)
Oct 21, 2014 58.04 59.50 58.00 58.89 3,150,430 +1.38(+2.40%)
Oct 20, 2014 56.55 57.77 56.46 57.51 2,046,051 +0.92(+1.63%)
Oct 17, 2014 57.79 58.53 56.16 56.59 3,137,291 -0.08(-0.14%)
Oct 16, 2014 53.50 57.75 53.30 56.67 4,292,610 +1.82(+3.32%)
Oct 15, 2014 53.67 54.96 52.65 54.85 5,319,050 +0.06(+0.11%)
Oct 14, 2014 55.92 56.50 54.46 54.79 4,134,741 -0.78(-1.40%)
Oct 13, 2014 58.54 59.28 55.51 55.57 3,472,767 -3.15(-5.36%)
Oct 10, 2014 60.41 60.58 58.71 58.72 3,386,857 -1.58(-2.62%)
Oct 09, 2014 62.50 62.50 60.23 60.30 2,976,730 -2.71(-4.30%)
Oct 08, 2014 62.23 63.08 61.03 63.01 2,880,327 +0.43(+0.69%)
Oct 07, 2014 64.37 64.47 62.58 62.58 3,101,187 -2.34(-3.60%)
Oct 06, 2014 65.46 65.70 64.53 64.92 2,110,655 -0.25(-0.38%)
Oct 03, 2014 66.03 66.54 65.16 65.17 2,700,962 -0.97(-1.47%)
Oct 02, 2014 66.16 66.35 64.51 66.14 3,417,141 -0.65(-0.97%)
Oct 01, 2014 68.34 68.73 66.53 66.79 2,593,430 -1.57(-2.30%)
Sep 30, 2014 69.64 69.78 67.90 68.36 2,335,855 -1.53(-2.19%)
Sep 29, 2014 69.15 70.02 69.08 69.89 1,666,216 +0.01(+0.01%)
Sep 26, 2014 69.03 70.21 68.56 69.88 1,617,098 +0.68(+0.98%)
Sep 25, 2014 70.43 70.43 68.99 69.20 2,459,664 -1.22(-1.73%)
Sep 24, 2014 69.79 70.92 69.13 70.42 1,799,147 +0.12(+0.17%)
Sep 23, 2014 70.27 71.19 70.01 70.30 2,338,085 -0.06(-0.09%)
Sep 22, 2014 70.95 70.95 69.90 70.36 2,201,925 -0.93(-1.30%)
Sep 19, 2014 71.55 72.06 71.16 71.29 2,726,003 +0.07(+0.10%)
Sep 18, 2014 71.22 71.46 70.81 71.22 2,740,763 +0.05(+0.07%)
Sep 17, 2014 71.50 71.63 70.58 71.17 1,955,639 +0.06(+0.08%)
Sep 16, 2014 69.70 71.43 69.31 71.11 2,233,465 +1.63(+2.35%)
Sep 15, 2014 68.97 69.83 68.51 69.48 1,959,827 +0.68(+0.99%)
Sep 12, 2014 69.79 70.06 68.74 68.80 1,531,209 -1.20(-1.71%)
Sep 11, 2014 69.31 70.16 68.95 70.00 1,325,797 +0.06(+0.09%)
Sep 10, 2014 70.27 70.27 69.03 69.94 2,223,286 -0.65(-0.92%)
Sep 09, 2014 70.60 71.82 70.32 70.59 1,861,785 -0.02(-0.03%)
Sep 08, 2014 71.02 71.22 70.22 70.61 1,785,519 -1.05(-1.47%)
Sep 05, 2014 70.73 71.68 70.48 71.66 2,038,030 +0.66(+0.93%)
Sep 04, 2014 71.14 71.43 70.10 71.00 2,260,299 -0.21(-0.29%)
Sep 03, 2014 70.90 71.62 70.90 71.21 1,297,632 +0.66(+0.94%)
Sep 02, 2014 71.93 72.06 70.46 70.55 1,626,322 -1.59(-2.20%)
Aug 29, 2014 71.11 72.14 72.14 72.14 1,755,500 +1.22(+1.72%)
Aug 28, 2014 70.88 71.03 70.38 70.92 1,136,184 +0.00(+0.00%)
Aug 27, 2014 71.31 71.63 70.64 70.92 900,168 -0.48(-0.67%)
Aug 26, 2014 71.31 72.07 71.09 71.40 1,865,864 +0.37(+0.52%)
Aug 25, 2014 69.94 71.05 69.78 71.03 1,266,909 +1.48(+2.13%)
Aug 22, 2014 69.67 70.03 69.12 69.55 1,741,852 -0.59(-0.84%)
Aug 21, 2014 70.10 70.28 69.61 70.14 1,406,260 +0.23(+0.33%)
Aug 20, 2014 70.09 70.30 69.43 69.91 1,708,575 -0.34(-0.48%)
Aug 19, 2014 69.91 70.81 69.83 70.25 1,107,141 +0.43(+0.62%)
Aug 18, 2014 70.11 70.56 69.60 69.82 1,721,000 -0.19(-0.27%)
Aug 15, 2014 69.74 70.17 69.49 70.01 1,840,025 +0.51(+0.73%)
Aug 14, 2014 69.57 70.20 69.11 69.50 3,568,576 -0.06(-0.09%)
Aug 13, 2014 69.52 69.96 69.05 69.56 1,363,233 +0.47(+0.68%)
Aug 12, 2014 69.40 69.80 68.90 69.09 1,928,890 -0.68(-0.97%)
Aug 11, 2014 70.74 70.99 69.60 69.77 1,983,861 -0.69(-0.98%)
Aug 08, 2014 69.00 70.53 68.81 70.46 2,199,882 +1.68(+2.44%)
Aug 07, 2014 69.08 69.33 68.11 68.78 3,374,439 -0.20(-0.29%)
Aug 06, 2014 67.96 69.61 67.86 68.98 3,237,132 +0.57(+0.83%)
Aug 05, 2014 69.81 69.90 67.95 68.41 3,666,216 -1.82(-2.59%)
Aug 04, 2014 66.75 72.85 66.32 70.23 8,058,068 +3.48(+5.21%)
Aug 01, 2014 66.05 67.36 65.88 66.75 5,843,691 +0.26(+0.39%)
Jul 31, 2014 66.27 67.15 65.67 66.49 5,082,867 -0.55(-0.82%)
Jul 30, 2014 68.87 69.22 66.66 67.04 4,436,341 -1.40(-2.05%)
Jul 29, 2014 69.13 69.14 68.36 68.44 3,713,125 -0.69(-1.00%)
Jul 28, 2014 69.78 70.22 68.98 69.13 4,872,429 -0.44(-0.63%)
Jul 25, 2014 71.50 71.60 69.19 69.57 6,736,940 -2.06(-2.88%)
Jul 24, 2014 70.23 72.82 69.83 71.63 7,557,456 -2.58(-3.48%)
Jul 23, 2014 73.57 74.38 73.21 74.21 2,594,029 +0.74(+1.01%)
Jul 22, 2014 73.22 73.67 72.71 73.47 1,544,536 +0.55(+0.75%)
Jul 21, 2014 72.84 73.09 72.44 72.92 1,500,225 -0.09(-0.12%)
Jul 18, 2014 73.55 73.76 72.95 73.01 2,838,368 -0.70(-0.95%)
Jul 17, 2014 76.14 76.43 73.66 73.71 2,190,073 -2.42(-3.18%)
Jul 16, 2014 74.40 76.19 74.35 76.13 2,078,214 +1.97(+2.66%)
Jul 15, 2014 74.59 74.93 73.76 74.16 1,784,575 -0.67(-0.90%)
Jul 14, 2014 74.12 74.98 74.12 74.83 1,444,546 +1.14(+1.55%)
Jul 11, 2014 74.87 74.91 73.60 73.69 1,541,996 -1.22(-1.63%)
Jul 10, 2014 74.85 75.50 74.29 74.91 1,469,100 -0.88(-1.16%)
Jul 09, 2014 75.27 75.85 74.98 75.79 1,479,635 +0.45(+0.60%)
Jul 08, 2014 74.82 75.61 74.75 75.34 1,412,219 +0.62(+0.83%)
Jul 07, 2014 75.61 75.73 74.38 74.72 1,946,565 -1.07(-1.41%)
Jul 03, 2014 75.69 75.79 75.79 75.79 904,800 +0.01(+0.01%)
Jul 02, 2014 76.28 76.64 75.57 75.78 1,817,587 -0.56(-0.73%)
Jul 01, 2014 77.83 77.93 75.89 76.34 2,439,659 -1.12(-1.45%)
Jun 30, 2014 77.65 78.24 76.87 77.46 2,366,046 +0.04(+0.05%)
Jun 27, 2014 77.76 78.28 76.71 77.42 4,454,552 -0.71(-0.91%)
Jun 26, 2014 78.57 78.63 77.72 78.13 1,601,111 -0.44(-0.56%)
Jun 25, 2014 77.22 78.75 77.21 78.57 2,065,171 +1.07(+1.38%)
Jun 24, 2014 78.90 79.01 77.43 77.50 2,565,438 -1.73(-2.18%)
Jun 23, 2014 78.96 79.63 78.62 79.23 2,199,003 +0.59(+0.75%)
Jun 20, 2014 77.71 78.68 77.51 78.64 2,652,972 +1.22(+1.58%)
Jun 19, 2014 76.77 77.44 76.63 77.42 1,425,431 +0.81(+1.06%)
Jun 18, 2014 76.00 76.71 75.53 76.61 1,409,438 +0.59(+0.78%)
Jun 17, 2014 76.13 76.51 75.47 76.02 1,625,582 -0.23(-0.30%)
Jun 16, 2014 76.29 76.50 75.70 76.25 1,206,729 +0.06(+0.08%)
Jun 13, 2014 76.01 76.22 75.15 76.19 1,195,105 +0.38(+0.50%)
Jun 12, 2014 76.01 77.40 75.47 75.81 1,961,085 +0.43(+0.57%)
Jun 11, 2014 74.30 75.94 74.15 75.38 2,091,097 +0.60(+0.80%)
Jun 10, 2014 74.01 74.81 73.94 74.78 1,843,203 +0.78(+1.05%)
Jun 06, 2014 72.36 74.10 72.35 74.00 1,968,968 +1.64(+2.27%)
Jun 05, 2014 72.08 72.40 71.52 72.36 1,511,863 +0.20(+0.28%)
Jun 04, 2014 72.00 72.49 71.56 72.16 1,069,776 +0.15(+0.21%)
Jun 03, 2014 71.35 72.05 71.26 72.01 1,093,338 +0.34(+0.47%)
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.