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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 29, 2017 660.32 673.95 660.20 671.02 30,622 +9.80(+1.48%)
Sep 28, 2017 662.35 663.48 654.49 661.22 60,966 -0.86(-0.13%)
Sep 27, 2017 671.48 672.70 657.29 662.08 42,141 -7.23(-1.08%)
Sep 26, 2017 672.29 674.72 669.23 669.31 29,878 -2.24(-0.33%)
Sep 25, 2017 668.08 672.17 666.79 671.55 21,399 +0.65(+0.10%)
Sep 22, 2017 661.06 682.79 658.97 670.90 46,044 +8.33(+1.26%)
Sep 21, 2017 670.28 670.35 658.20 662.57 20,184 -8.78(-1.31%)
Sep 20, 2017 677.46 677.46 666.59 671.36 36,075 -6.16(-0.91%)
Sep 19, 2017 685.76 693.52 675.83 677.52 59,302 -9.29(-1.35%)
Sep 18, 2017 685.43 688.29 683.79 686.81 33,769 +2.20(+0.32%)
Sep 15, 2017 679.38 684.73 678.03 684.61 66,558 +5.22(+0.77%)
Sep 14, 2017 681.35 686.73 677.53 679.38 40,169 -2.12(-0.31%)
Sep 13, 2017 687.26 690.48 680.21 681.50 37,633 -8.44(-1.22%)
Sep 12, 2017 693.82 700.64 685.99 689.94 36,323 -6.66(-0.96%)
Sep 11, 2017 694.14 699.34 694.13 696.60 20,576 +5.17(+0.75%)
Sep 08, 2017 686.46 692.86 679.03 691.44 33,403 +4.62(+0.67%)
Sep 07, 2017 702.45 702.74 685.14 686.82 19,646 -14.21(-2.03%)
Sep 06, 2017 698.78 702.78 696.43 701.02 25,524 +4.87(+0.70%)
Sep 05, 2017 702.18 707.77 693.41 696.16 18,238 -7.51(-1.07%)
Sep 01, 2017 707.15 707.15 699.50 703.66 18,203 -1.38(-0.20%)
Aug 31, 2017 697.40 710.86 697.40 705.05 31,671 +7.06(+1.01%)
Aug 30, 2017 689.35 697.99 689.14 697.99 13,935 +10.88(+1.58%)
Aug 29, 2017 690.53 693.19 684.30 687.11 21,694 -7.02(-1.01%)
Aug 28, 2017 689.10 697.16 685.46 694.13 42,428 +5.55(+0.81%)
Aug 25, 2017 687.14 694.48 681.23 688.58 24,426 +4.02(+0.59%)
Aug 24, 2017 693.49 693.90 684.56 684.56 14,531 -9.05(-1.30%)
Aug 23, 2017 696.19 702.60 693.02 693.61 40,111 -1.42(-0.20%)
Aug 22, 2017 690.40 697.06 688.23 695.03 23,912 +5.07(+0.74%)
Aug 21, 2017 687.87 690.87 687.87 689.96 20,708 +2.32(+0.34%)
Aug 18, 2017 680.06 689.86 678.34 687.63 31,317 +7.29(+1.07%)
Aug 17, 2017 687.01 689.53 679.78 680.34 28,834 -7.25(-1.05%)
Aug 16, 2017 685.93 688.56 684.24 687.59 29,070 +0.70(+0.10%)
Aug 15, 2017 683.92 690.42 677.38 686.89 69,628 +2.67(+0.39%)
Aug 14, 2017 689.03 691.04 681.42 684.23 26,217 +0.68(+0.10%)
Aug 11, 2017 673.70 689.19 672.15 683.55 43,305 +8.34(+1.23%)
Aug 10, 2017 691.58 697.09 674.39 675.21 52,351 -17.43(-2.52%)
Aug 09, 2017 693.18 700.77 688.02 692.64 56,038 -1.87(-0.27%)
Aug 08, 2017 691.08 730.48 686.47 694.51 86,610 -10.67(-1.51%)
Aug 07, 2017 713.78 713.78 702.81 705.18 38,236 -0.60(-0.09%)
Aug 04, 2017 708.14 708.14 704.88 705.78 9,710 -0.84(-0.12%)
Aug 03, 2017 703.49 709.10 703.49 706.63 15,484 +3.99(+0.57%)
Aug 02, 2017 706.08 710.06 699.05 702.64 34,811 -2.69(-0.38%)
Aug 01, 2017 704.77 710.55 703.51 705.33 48,501 +0.90(+0.13%)
Jul 31, 2017 703.47 710.37 702.92 704.43 37,049 +1.56(+0.22%)
Jul 28, 2017 697.76 704.03 696.56 702.87 36,740 +5.60(+0.80%)
Jul 27, 2017 692.97 700.35 686.58 697.27 33,944 +6.02(+0.87%)
Jul 26, 2017 695.39 697.54 691.26 691.26 15,715 -3.90(-0.56%)
Jul 25, 2017 691.38 700.40 688.78 695.16 47,449 +3.82(+0.55%)
Jul 24, 2017 685.15 692.51 684.13 691.34 23,048 +5.44(+0.79%)
Jul 21, 2017 682.79 686.41 679.52 685.90 14,465 +1.54(+0.22%)
Jul 20, 2017 683.53 690.08 679.89 684.36 21,560 +2.03(+0.30%)
Jul 19, 2017 678.57 683.20 677.28 682.33 19,437 +6.38(+0.94%)
Jul 18, 2017 683.29 683.29 675.95 675.95 29,488 -6.04(-0.89%)
Jul 17, 2017 684.82 685.13 681.44 682.00 12,728 -2.61(-0.38%)
Jul 14, 2017 682.93 685.86 682.27 684.60 14,546 +0.80(+0.12%)
Jul 13, 2017 678.42 687.96 675.54 683.80 31,244 +3.85(+0.57%)
Jul 12, 2017 669.49 680.59 668.73 679.96 33,964 +12.04(+1.80%)
Jul 11, 2017 671.15 675.45 665.25 667.92 43,245 -3.67(-0.55%)
Jul 10, 2017 671.39 675.49 666.26 671.59 55,761 -0.32(-0.05%)
Jul 07, 2017 673.44 677.64 670.60 671.90 24,972 +0.11(+0.02%)
Jul 06, 2017 676.20 677.65 670.38 671.79 87,930 -8.15(-1.20%)
Jul 05, 2017 669.30 683.60 665.94 679.94 66,060 +13.41(+2.01%)
Jul 03, 2017 665.59 672.58 662.81 666.52 47,855 +7.52(+1.14%)
Jun 30, 2017 660.32 663.24 655.37 659.01 22,526 +0.07(+0.01%)
Jun 29, 2017 658.56 661.20 649.50 658.93 61,134 +1.20(+0.18%)
Jun 28, 2017 660.34 661.48 652.23 657.74 58,718 -1.91(-0.29%)
Jun 27, 2017 663.42 666.47 654.93 659.65 37,129 -3.56(-0.54%)
Jun 26, 2017 660.60 668.82 657.20 663.21 33,552 +2.55(+0.39%)
Jun 23, 2017 664.75 665.50 658.27 660.66 48,847 -3.06(-0.46%)
Jun 22, 2017 677.48 679.36 661.88 663.72 41,478 -13.92(-2.05%)
Jun 21, 2017 674.77 679.87 666.18 677.64 35,475 +6.41(+0.96%)
Jun 20, 2017 670.38 671.47 660.41 671.23 36,950 -1.47(-0.22%)
Jun 19, 2017 672.99 679.29 670.83 672.69 18,311 +2.90(+0.43%)
Jun 16, 2017 662.98 675.93 662.65 669.79 43,773 +6.74(+1.02%)
Jun 15, 2017 665.22 668.23 662.35 663.05 19,708 -2.48(-0.37%)
Jun 14, 2017 661.18 667.44 660.94 665.52 33,582 +3.75(+0.57%)
Jun 13, 2017 664.46 667.44 656.33 661.78 66,144 -1.27(-0.19%)
Jun 12, 2017 677.28 677.28 657.75 663.05 54,754 -8.35(-1.24%)
Jun 09, 2017 677.50 678.86 669.20 671.40 35,556 +1.07(+0.16%)
Jun 08, 2017 677.32 679.49 667.50 670.33 30,676 -7.73(-1.14%)
Jun 07, 2017 671.14 679.15 671.14 678.06 27,300 +7.11(+1.06%)
Jun 06, 2017 671.89 678.79 670.04 670.95 30,520 -1.58(-0.23%)
Jun 05, 2017 676.85 677.84 672.27 672.52 20,085 -5.12(-0.76%)
Jun 02, 2017 675.90 680.75 671.48 677.64 33,786 +0.52(+0.08%)
Jun 01, 2017 659.47 677.45 659.47 677.12 42,662 +10.98(+1.65%)
May 31, 2017 666.72 674.35 663.82 666.14 43,530 +2.88(+0.43%)
May 30, 2017 663.15 667.44 649.83 663.26 35,163 +1.60(+0.24%)
May 26, 2017 649.27 665.03 648.02 661.66 38,663 +10.90(+1.68%)
May 25, 2017 647.46 653.26 646.97 650.76 34,291 +5.72(+0.89%)
May 24, 2017 644.56 648.58 641.39 645.04 35,340 +2.16(+0.34%)
May 23, 2017 639.02 647.07 635.72 642.88 33,646 +4.79(+0.75%)
May 22, 2017 642.14 644.21 634.71 638.09 29,271 +0.08(+0.01%)
May 19, 2017 631.11 643.15 631.08 638.01 59,543 +5.86(+0.93%)
May 18, 2017 620.49 636.18 620.49 632.15 55,897 +11.22(+1.81%)
May 17, 2017 624.57 636.57 618.86 620.93 58,938 -3.63(-0.58%)
May 16, 2017 613.69 627.29 612.08 624.57 39,376 +11.04(+1.80%)
May 15, 2017 621.34 623.77 611.34 613.53 64,186 -6.06(-0.98%)
May 12, 2017 620.73 624.03 616.50 619.59 34,644 -1.97(-0.32%)
May 11, 2017 616.38 625.76 613.96 621.56 28,058 +5.25(+0.85%)
May 10, 2017 610.41 618.18 608.78 616.30 18,951 +4.08(+0.67%)
May 09, 2017 620.19 628.60 611.00 612.22 24,477 -5.98(-0.97%)
May 08, 2017 623.41 631.69 612.26 618.21 48,514 -7.05(-1.13%)
May 05, 2017 610.78 627.84 607.13 625.26 51,712 +10.59(+1.72%)
May 04, 2017 620.69 620.69 608.98 614.66 48,614 -7.40(-1.19%)
May 03, 2017 626.73 629.88 617.31 622.07 50,618 -5.58(-0.89%)
May 02, 2017 633.24 637.65 626.13 627.64 42,082 -3.39(-0.54%)
May 01, 2017 633.58 635.75 624.57 631.03 47,178 +0.35(+0.06%)
Apr 28, 2017 627.45 636.82 627.20 630.68 36,339 +0.48(+0.08%)
Apr 27, 2017 626.40 634.13 623.36 630.20 29,085 +2.97(+0.47%)
Apr 26, 2017 622.99 634.55 622.99 627.23 35,263 +2.10(+0.34%)
Apr 25, 2017 626.19 631.18 622.67 625.13 38,080 -0.14(-0.02%)
Apr 24, 2017 619.71 630.71 617.38 625.26 80,121 +10.65(+1.73%)
Apr 21, 2017 611.84 616.94 610.23 614.62 42,902 +1.30(+0.21%)
Apr 20, 2017 606.55 619.38 605.72 613.32 44,099 +8.62(+1.43%)
Apr 19, 2017 591.68 610.57 591.68 604.70 96,319 +16.57(+2.82%)
Apr 18, 2017 591.63 594.63 585.30 588.14 24,596 -3.65(-0.62%)
Apr 17, 2017 588.77 592.32 587.61 591.79 43,241 +3.02(+0.51%)
Apr 13, 2017 589.38 594.23 580.97 588.77 45,362 -3.19(-0.54%)
Apr 12, 2017 584.24 594.63 582.71 591.96 63,974 +7.94(+1.36%)
Apr 11, 2017 583.63 587.20 581.95 584.01 48,363 +0.87(+0.15%)
Apr 10, 2017 585.14 586.96 581.29 583.14 20,767 -5.94(-1.01%)
Apr 07, 2017 587.93 593.12 585.59 589.08 40,179 -0.55(-0.09%)
Apr 06, 2017 582.71 595.16 581.78 589.64 40,087 +4.21(+0.72%)
Apr 05, 2017 586.50 591.01 584.81 585.43 28,378 -3.35(-0.57%)
Apr 04, 2017 586.47 592.34 585.38 588.78 45,278 +3.25(+0.55%)
Apr 03, 2017 578.01 589.76 578.01 585.53 37,806 +7.94(+1.37%)
Mar 31, 2017 576.51 580.18 572.40 577.59 25,930 -1.84(-0.32%)
Mar 30, 2017 580.83 583.53 573.98 579.43 50,398 +1.26(+0.22%)
Mar 29, 2017 581.88 581.88 569.82 578.18 63,671 -1.66(-0.29%)
Mar 28, 2017 584.72 587.34 579.47 579.84 49,392 -8.13(-1.38%)
Mar 27, 2017 588.06 590.06 585.16 587.97 29,886 -1.62(-0.27%)
Mar 24, 2017 592.88 594.46 589.59 589.59 17,906 -2.84(-0.48%)
Mar 23, 2017 586.70 596.49 586.70 592.43 41,901 +1.59(+0.27%)
Mar 22, 2017 590.92 593.35 586.82 590.84 24,524 -0.04(-0.01%)
Mar 21, 2017 597.49 597.97 588.93 590.88 26,068 -6.12(-1.03%)
Mar 20, 2017 593.36 598.43 589.49 597.00 24,867 +0.32(+0.05%)
Mar 17, 2017 594.61 600.47 593.81 596.67 42,590 +2.42(+0.41%)
Mar 16, 2017 593.90 601.01 587.43 594.25 16,906 -1.36(-0.23%)
Mar 15, 2017 592.24 600.92 590.11 595.61 33,412 +7.85(+1.34%)
Mar 14, 2017 588.26 590.47 582.61 587.76 22,912 +0.01(+0.00%)
Mar 13, 2017 587.32 597.25 585.58 587.75 34,973 -2.65(-0.45%)
Mar 10, 2017 586.41 590.88 581.77 590.40 15,646 +5.59(+0.96%)
Mar 09, 2017 584.59 587.33 580.53 584.82 25,859 -1.89(-0.32%)
Mar 08, 2017 580.68 590.17 580.68 586.71 24,798 +2.00(+0.34%)
Mar 07, 2017 578.08 585.39 578.08 584.71 32,736 +3.86(+0.66%)
Mar 06, 2017 575.29 584.92 572.53 580.85 36,004 +7.17(+1.25%)
Mar 03, 2017 576.70 578.58 569.74 573.68 42,626 -3.01(-0.52%)
Mar 02, 2017 585.44 585.48 575.02 576.70 38,503 -10.20(-1.74%)
Mar 01, 2017 586.86 592.87 573.04 586.90 55,088 +8.43(+1.46%)
Feb 28, 2017 585.59 585.90 574.24 578.47 52,466 -18.16(-3.04%)
Feb 27, 2017 589.83 597.89 589.76 596.63 24,471 +7.10(+1.20%)
Feb 24, 2017 590.94 594.64 584.66 589.53 20,265 -1.31(-0.22%)
Feb 23, 2017 594.73 596.00 586.70 590.84 25,501 -3.27(-0.55%)
Feb 22, 2017 587.57 594.71 587.57 594.11 15,009 +2.75(+0.46%)
Feb 21, 2017 586.96 591.62 585.42 591.37 28,316 +3.39(+0.58%)
Feb 17, 2017 587.97 587.97 587.97 0 -3.80(-0.64%)
Feb 16, 2017 588.92 593.09 588.92 591.77 16,720 +0.51(+0.09%)
Feb 15, 2017 584.02 591.50 583.28 591.26 25,188 +4.11(+0.70%)
Feb 14, 2017 581.48 588.33 581.48 587.16 24,787 +0.41(+0.07%)
Feb 13, 2017 590.24 591.75 584.20 586.74 18,976 -2.82(-0.48%)
Feb 10, 2017 585.96 591.94 583.93 589.57 15,368 +5.54(+0.95%)
Feb 09, 2017 585.17 584.45 582.16 584.03 21,622 -1.14(-0.20%)
Feb 08, 2017 587.25 587.65 582.10 585.17 26,373 -5.36(-0.91%)
Feb 07, 2017 592.97 594.26 585.96 590.54 30,375 -2.41(-0.41%)
Feb 06, 2017 592.89 597.25 591.81 592.94 19,105 -2.24(-0.38%)
Feb 03, 2017 588.88 597.82 583.29 595.19 24,934 +6.18(+1.05%)
Feb 02, 2017 585.77 589.00 582.54 589.00 18,681 +2.91(+0.50%)
Feb 01, 2017 583.09 588.49 583.03 586.10 27,924 +2.56(+0.44%)
Jan 31, 2017 584.89 584.90 580.30 583.54 23,987 -1.35(-0.23%)
Jan 30, 2017 590.28 590.28 576.05 584.89 25,726 -5.38(-0.91%)
Jan 27, 2017 589.20 597.22 587.37 590.27 66,055 +1.54(+0.26%)
Jan 26, 2017 572.50 591.12 570.78 588.73 78,058 +20.11(+3.54%)
Jan 25, 2017 571.87 576.90 568.00 568.62 14,787 -0.44(-0.08%)
Jan 24, 2017 565.05 571.33 565.05 569.06 33,829 +3.01(+0.53%)
Jan 23, 2017 561.94 568.15 561.94 566.05 34,190 +2.54(+0.45%)
Jan 20, 2017 554.06 576.73 554.06 563.52 55,221 +6.16(+1.10%)
Jan 19, 2017 549.60 563.15 549.60 557.36 59,761 +6.39(+1.16%)
Jan 18, 2017 539.76 552.43 531.19 550.98 47,394 +17.18(+3.22%)
Jan 17, 2017 531.15 535.21 530.97 533.79 30,498 -0.50(-0.09%)
Jan 13, 2017 534.29 534.29 534.29 0 +4.60(+0.87%)
Jan 12, 2017 537.06 537.06 522.38 529.70 52,926 -11.41(-2.11%)
Jan 11, 2017 531.61 541.92 528.11 541.11 44,614 +7.49(+1.40%)
Jan 10, 2017 530.04 538.64 530.04 533.62 28,185 +1.28(+0.24%)
Jan 09, 2017 524.04 535.58 520.68 532.34 57,183 +6.36(+1.21%)
Jan 06, 2017 541.55 545.36 521.27 525.98 132,688 -15.17(-2.80%)
Jan 05, 2017 554.88 556.66 537.30 541.15 133,412 -18.42(-3.29%)
Jan 04, 2017 566.58 571.80 554.92 559.57 69,127 -12.24(-2.14%)
Jan 03, 2017 574.53 575.39 568.11 571.80 50,191 -1.91(-0.33%)
Dec 30, 2016 573.71 573.71 573.71 0 -1.27(-0.22%)
Dec 29, 2016 567.32 577.63 567.32 574.99 17,212 +10.92(+1.94%)
Dec 28, 2016 566.10 568.06 563.29 564.07 49,917 -2.08(-0.37%)
Dec 27, 2016 566.93 569.49 564.27 566.15 29,764 -3.57(-0.63%)
Dec 23, 2016 569.72 569.72 569.72 0 -0.32(-0.06%)
Dec 22, 2016 577.23 581.22 566.56 570.04 34,879 -5.65(-0.98%)
Dec 21, 2016 568.67 579.81 567.50 575.69 21,018 +4.50(+0.79%)
Dec 20, 2016 566.67 574.98 564.94 571.18 27,135 +2.11(+0.37%)
Dec 19, 2016 575.81 576.82 564.56 569.07 33,857 -6.30(-1.10%)
Dec 16, 2016 569.30 586.74 569.30 575.37 142,621 +6.38(+1.12%)
Dec 15, 2016 573.97 574.38 564.53 568.99 33,964 -2.72(-0.48%)
Dec 14, 2016 571.19 578.29 569.15 571.71 39,868 +3.96(+0.70%)
Dec 13, 2016 563.81 575.18 561.14 567.75 47,244 +8.68(+1.55%)
Dec 12, 2016 558.36 563.23 557.31 559.07 61,520 -4.91(-0.87%)
Dec 09, 2016 564.75 565.84 559.84 563.98 23,472 -2.28(-0.40%)
Dec 08, 2016 571.07 573.19 560.57 566.26 27,441 -5.21(-0.91%)
Dec 07, 2016 565.84 581.15 564.74 571.47 45,623 +5.96(+1.05%)
Dec 06, 2016 567.04 568.27 557.97 565.51 23,989 +2.44(+0.43%)
Dec 05, 2016 567.49 567.50 558.51 563.07 48,052 -1.02(-0.18%)
Dec 02, 2016 564.49 573.90 564.09 564.09 50,717 -0.68(-0.12%)
Dec 01, 2016 547.73 564.77 546.64 564.77 63,030 +19.36(+3.55%)
Nov 30, 2016 555.61 562.14 542.70 545.41 43,735 -7.22(-1.31%)
Nov 29, 2016 542.60 560.49 542.60 552.64 82,015 +9.86(+1.82%)
Nov 28, 2016 540.09 552.34 539.28 542.77 61,565 +1.74(+0.32%)
Nov 25, 2016 540.28 543.79 539.67 541.04 10,249 -1.12(-0.21%)
Nov 23, 2016 542.15 542.15 542.15 0 -0.70(-0.13%)
Nov 22, 2016 538.80 547.82 538.80 542.86 31,483 +0.94(+0.17%)
Nov 21, 2016 540.45 546.70 537.36 541.91 23,851 +2.33(+0.43%)
Nov 18, 2016 542.74 546.30 536.45 539.58 35,106 -5.12(-0.94%)
Nov 17, 2016 540.77 556.93 539.04 544.70 37,310 +1.91(+0.35%)
Nov 16, 2016 528.17 542.79 523.49 542.79 204,029 +14.62(+2.77%)
Nov 15, 2016 529.28 531.35 526.81 528.17 84,581 -2.42(-0.46%)
Nov 14, 2016 529.12 531.24 521.19 530.59 107,069 -0.12(-0.02%)
Nov 11, 2016 529.47 533.89 525.54 530.71 80,225 -2.05(-0.38%)
Nov 10, 2016 534.89 535.39 523.70 532.76 41,858 -1.93(-0.36%)
Nov 09, 2016 534.58 539.96 531.09 534.69 29,089 -5.45(-1.01%)
Nov 08, 2016 533.36 551.40 530.60 540.14 34,631 +6.95(+1.30%)
Nov 07, 2016 531.86 538.09 529.36 533.19 35,491 +3.91(+0.74%)
Nov 04, 2016 528.36 534.13 519.69 529.28 64,856 -0.90(-0.17%)
Nov 03, 2016 532.81 543.03 521.31 530.18 62,308 +0.28(+0.05%)
Nov 02, 2016 531.97 532.33 525.82 529.90 33,383 -2.60(-0.49%)
Nov 01, 2016 533.17 533.17 526.28 532.50 24,084 +1.68(+0.32%)
Oct 31, 2016 533.34 541.13 530.77 530.82 19,856 -0.66(-0.12%)
Oct 28, 2016 530.12 532.18 524.16 531.49 23,272 +3.19(+0.60%)
Oct 27, 2016 531.06 531.06 518.60 528.29 41,295 -3.58(-0.67%)
Oct 26, 2016 538.99 543.58 527.58 531.87 25,980 -10.10(-1.86%)
Oct 25, 2016 541.67 546.39 537.89 541.97 40,435 +0.74(+0.14%)
Oct 24, 2016 542.61 547.68 539.63 541.23 17,069 +0.97(+0.18%)
Oct 21, 2016 532.28 542.19 532.28 540.27 41,736 +7.23(+1.36%)
Oct 20, 2016 536.46 537.66 531.28 533.04 13,147 -3.57(-0.67%)
Oct 19, 2016 533.25 538.41 527.37 536.61 24,590 +3.11(+0.58%)
Oct 18, 2016 533.37 536.77 530.72 533.50 25,413 +2.94(+0.55%)
Oct 17, 2016 524.62 530.88 515.26 530.57 63,124 +6.16(+1.17%)
Oct 14, 2016 535.98 538.43 523.09 524.41 55,440 -10.14(-1.90%)
Oct 13, 2016 532.37 535.90 528.79 534.55 32,297 -1.27(-0.24%)
Oct 12, 2016 540.17 540.17 529.40 535.82 35,732 -2.42(-0.45%)
Oct 11, 2016 550.95 550.95 537.18 538.24 73,289 -13.05(-2.37%)
Oct 10, 2016 550.20 553.16 545.96 551.29 47,458 +2.17(+0.40%)
Oct 07, 2016 545.04 551.22 541.95 549.12 50,797 +3.12(+0.57%)
Oct 06, 2016 529.68 547.63 526.82 546.00 72,174 +14.24(+2.68%)
Oct 05, 2016 534.23 537.09 530.20 531.76 41,391 +0.94(+0.18%)
Oct 04, 2016 534.82 535.58 527.38 530.82 23,302 -1.85(-0.35%)
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.