Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.98 33.25 33.25 33.25 211,863 +0.24(+0.72%)
Dec 30, 2014 32.93 33.16 32.82 33.02 252,589 +0.00(+0.00%)
Dec 29, 2014 33.20 33.20 32.92 33.02 188,637 -0.04(-0.13%)
Dec 26, 2014 33.27 33.50 32.94 33.06 150,882 -0.21(-0.63%)
Dec 24, 2014 33.11 33.27 33.27 33.27 203,952 +0.31(+0.93%)
Dec 23, 2014 32.84 33.26 32.65 32.96 551,212 +0.42(+1.30%)
Dec 22, 2014 32.23 32.64 32.16 32.54 132,418 +0.33(+1.04%)
Dec 19, 2014 32.28 32.45 32.10 32.20 147,737 -0.05(-0.15%)
Dec 18, 2014 32.84 32.85 32.25 32.25 475,628 -0.42(-1.28%)
Dec 17, 2014 32.63 32.76 32.50 32.67 649,026 +0.18(+0.56%)
Dec 16, 2014 32.17 32.83 32.02 32.49 838,653 +0.30(+0.93%)
Dec 15, 2014 31.73 32.50 31.63 32.19 628,872 +0.64(+2.03%)
Dec 12, 2014 31.29 31.85 31.23 31.55 320,698 +0.16(+0.51%)
Dec 11, 2014 31.29 31.98 31.29 31.39 180,601 +0.10(+0.31%)
Dec 10, 2014 31.89 31.93 31.22 31.29 241,855 -0.50(-1.57%)
Dec 09, 2014 31.59 31.92 31.57 31.79 200,278 +0.00(+0.00%)
Dec 08, 2014 31.87 32.00 31.68 31.79 150,663 -0.16(-0.50%)
Dec 05, 2014 31.98 32.26 31.88 31.95 917,050 -0.04(-0.13%)
Dec 04, 2014 32.14 32.41 31.88 32.00 990,112 -0.08(-0.26%)
Dec 03, 2014 32.25 32.65 31.98 32.08 171,891 -0.25(-0.77%)
Dec 02, 2014 32.52 32.79 32.32 32.33 270,551 -0.31(-0.94%)
Dec 01, 2014 32.66 32.91 32.45 32.64 280,666 -0.03(-0.09%)
Nov 28, 2014 32.81 32.93 32.62 32.66 164,682 +0.00(+0.00%)
Nov 26, 2014 32.68 32.66 32.66 32.66 307,890 +0.01(+0.02%)
Nov 25, 2014 32.42 32.98 32.36 32.66 342,790 +0.36(+1.12%)
Nov 24, 2014 32.25 32.43 32.13 32.29 201,954 +0.18(+0.55%)
Nov 21, 2014 32.34 32.34 31.94 32.12 225,239 +0.10(+0.30%)
Nov 20, 2014 32.10 32.33 31.91 32.02 255,606 -0.15(-0.47%)
Nov 19, 2014 32.09 32.24 32.03 32.17 130,975 +0.13(+0.41%)
Nov 18, 2014 31.88 32.16 31.87 32.04 112,898 +0.13(+0.41%)
Nov 17, 2014 32.16 32.16 31.84 31.91 133,648 -0.16(-0.49%)
Nov 14, 2014 32.29 32.43 32.03 32.07 110,621 -0.23(-0.70%)
Nov 13, 2014 32.59 32.72 32.26 32.29 194,009 -0.21(-0.65%)
Nov 12, 2014 32.03 32.68 31.87 32.51 659,438 +0.26(+0.81%)
Nov 11, 2014 31.88 32.38 31.82 32.25 228,927 +0.28(+0.88%)
Nov 10, 2014 32.65 32.68 31.93 31.97 346,776 -0.68(-2.08%)
Nov 07, 2014 32.59 32.75 32.33 32.64 492,622 +0.05(+0.17%)
Nov 06, 2014 31.96 32.78 31.65 32.59 384,037 -0.14(-0.44%)
Nov 05, 2014 32.88 32.88 32.56 32.73 261,061 +0.06(+0.19%)
Nov 04, 2014 32.70 32.86 32.51 32.67 214,589 -0.11(-0.33%)
Nov 03, 2014 32.47 32.85 32.33 32.78 231,188 +0.44(+1.35%)
Oct 31, 2014 32.39 32.48 32.09 32.34 162,366 +0.21(+0.64%)
Oct 30, 2014 32.20 32.47 31.91 32.14 117,572 -0.16(-0.51%)
Oct 29, 2014 32.23 32.67 32.18 32.30 120,555 +0.01(+0.04%)
Oct 28, 2014 32.15 32.38 32.04 32.29 237,436 +0.15(+0.47%)
Oct 27, 2014 32.02 32.31 31.65 32.14 212,542 -0.01(-0.04%)
Oct 24, 2014 32.38 32.49 32.09 32.15 150,521 -0.14(-0.42%)
Oct 23, 2014 32.29 32.51 32.02 32.29 219,616 +0.16(+0.49%)
Oct 22, 2014 31.52 32.35 31.52 32.13 694,006 +1.16(+3.76%)
Oct 21, 2014 30.45 31.13 30.42 30.97 296,336 +0.53(+1.75%)
Oct 20, 2014 30.55 30.79 30.40 30.43 126,660 -0.21(-0.69%)
Oct 17, 2014 30.62 31.15 30.45 30.64 265,595 +0.36(+1.20%)
Oct 16, 2014 29.47 30.60 29.29 30.28 473,970 +0.30(+1.00%)
Oct 15, 2014 30.71 30.25 29.26 29.98 587,913 -0.73(-2.36%)
Oct 14, 2014 29.97 31.36 29.94 30.71 374,983 +0.57(+1.88%)
Oct 13, 2014 31.04 31.45 29.94 30.14 694,864 -1.02(-3.27%)
Oct 10, 2014 31.64 32.04 30.87 31.16 315,324 -0.62(-1.94%)
Oct 09, 2014 32.12 32.25 31.49 31.77 154,361 -0.44(-1.36%)
Oct 08, 2014 31.53 32.30 31.38 32.21 193,128 +0.62(+1.95%)
Oct 07, 2014 31.29 32.30 31.21 31.60 147,768 +0.21(+0.68%)
Oct 06, 2014 31.87 31.93 31.38 31.38 103,668 -0.49(-1.52%)
Oct 03, 2014 31.99 32.15 31.55 31.87 64,908 +0.05(+0.17%)
Oct 02, 2014 32.32 32.69 31.51 31.81 236,972 -0.60(-1.84%)
Oct 01, 2014 32.27 32.52 31.89 32.41 229,585 +0.06(+0.19%)
Sep 30, 2014 32.53 32.64 32.21 32.35 115,925 -0.07(-0.21%)
Sep 29, 2014 32.75 32.75 32.19 32.42 72,414 -0.36(-1.09%)
Sep 26, 2014 32.40 32.85 32.30 32.77 77,880 +0.39(+1.20%)
Sep 25, 2014 32.09 32.42 31.81 32.38 171,008 +0.16(+0.49%)
Sep 24, 2014 31.17 32.23 31.02 32.23 196,307 +1.05(+3.38%)
Sep 23, 2014 31.29 31.58 31.14 31.17 238,923 -0.29(-0.91%)
Sep 22, 2014 31.45 32.51 30.87 31.46 455,777 +0.04(+0.13%)
Sep 19, 2014 31.91 31.99 31.14 31.42 467,150 -0.57(-1.80%)
Sep 18, 2014 31.98 32.16 31.92 31.99 127,905 -0.02(-0.06%)
Sep 17, 2014 32.10 32.20 31.88 32.01 164,457 -0.13(-0.40%)
Sep 16, 2014 32.16 32.29 32.10 32.14 253,214 -0.15(-0.47%)
Sep 15, 2014 32.37 32.42 32.19 32.29 248,351 -0.03(-0.08%)
Sep 12, 2014 32.49 32.58 32.15 32.32 202,620 -0.12(-0.36%)
Sep 11, 2014 32.77 33.07 32.42 32.44 106,833 -0.34(-1.02%)
Sep 10, 2014 32.68 33.02 32.62 32.77 194,690 +0.25(+0.76%)
Sep 09, 2014 32.42 32.60 32.31 32.53 142,055 +0.04(+0.13%)
Sep 08, 2014 32.40 32.66 32.40 32.49 239,519 +0.00(+0.00%)
Sep 05, 2014 32.47 32.78 32.37 32.49 252,881 +0.03(+0.08%)
Sep 04, 2014 33.16 33.19 31.61 32.46 1,048,044 -0.73(-2.21%)
Sep 03, 2014 33.53 33.68 33.02 33.19 298,886 -0.34(-1.02%)
Sep 02, 2014 33.57 33.57 33.51 33.53 159,761 +0.14(+0.43%)
Aug 29, 2014 33.40 33.39 33.39 33.39 171,939 +0.05(+0.14%)
Aug 28, 2014 33.71 33.71 33.13 33.34 258,649 -0.36(-1.06%)
Aug 27, 2014 33.73 33.84 33.68 33.70 87,226 -0.04(-0.12%)
Aug 26, 2014 33.56 33.99 33.56 33.74 112,447 +0.19(+0.56%)
Aug 25, 2014 33.79 34.02 33.53 33.55 115,481 -0.10(-0.30%)
Aug 22, 2014 34.17 34.47 33.63 33.65 196,102 -0.54(-1.58%)
Aug 21, 2014 34.63 34.73 34.18 34.19 268,903 -0.51(-1.48%)
Aug 20, 2014 34.88 34.88 34.47 34.70 191,175 -0.11(-0.33%)
Aug 19, 2014 34.20 34.97 34.20 34.82 329,681 +0.84(+2.48%)
Aug 18, 2014 33.69 34.25 33.56 33.98 176,803 +0.34(+1.00%)
Aug 15, 2014 33.52 33.82 33.09 33.64 309,391 +0.36(+1.07%)
Aug 14, 2014 33.21 33.53 32.94 33.28 202,451 +0.18(+0.53%)
Aug 13, 2014 33.00 33.33 32.59 33.11 438,848 -0.06(-0.18%)
Aug 12, 2014 33.75 33.77 32.87 33.17 530,335 -0.65(-1.92%)
Aug 11, 2014 34.17 34.35 33.77 33.81 144,751 -0.30(-0.89%)
Aug 08, 2014 34.39 34.61 34.00 34.12 162,579 -0.28(-0.82%)
Aug 07, 2014 34.21 34.51 33.92 34.40 662,942 +0.20(+0.59%)
Aug 06, 2014 34.00 34.26 33.80 34.20 225,275 -0.08(-0.24%)
Aug 05, 2014 35.43 35.59 34.15 34.28 338,170 -1.15(-3.24%)
Aug 04, 2014 34.99 35.43 34.68 35.43 214,563 +0.57(+1.63%)
Aug 01, 2014 34.86 35.13 34.62 34.86 78,059 -0.09(-0.25%)
Jul 31, 2014 35.41 35.44 34.93 34.95 118,588 -0.53(-1.50%)
Jul 30, 2014 35.39 35.58 35.34 35.48 153,111 +0.10(+0.29%)
Jul 29, 2014 35.41 35.52 35.32 35.38 127,228 -0.03(-0.10%)
Jul 28, 2014 35.45 35.66 35.16 35.41 83,254 -0.07(-0.21%)
Jul 25, 2014 35.37 35.61 35.31 35.49 146,466 +0.07(+0.19%)
Jul 24, 2014 35.39 35.46 35.10 35.42 211,173 -0.05(-0.13%)
Jul 23, 2014 35.48 35.54 35.34 35.47 97,896 +0.04(+0.11%)
Jul 22, 2014 35.04 35.58 34.93 35.43 86,282 +0.40(+1.14%)
Jul 21, 2014 35.08 35.08 34.49 35.03 170,020 +0.11(+0.33%)
Jul 18, 2014 34.54 34.94 34.50 34.91 195,867 +0.53(+1.53%)
Jul 17, 2014 34.27 34.47 34.27 34.39 240,969 +0.05(+0.16%)
Jul 16, 2014 34.04 34.38 33.97 34.33 475,614 +0.40(+1.19%)
Jul 15, 2014 33.59 34.10 33.59 33.93 325,836 +0.57(+1.70%)
Jul 14, 2014 33.84 34.03 32.94 33.36 435,777 -0.45(-1.32%)
Jul 11, 2014 33.92 34.10 33.80 33.81 352,754 -0.25(-0.73%)
Jul 10, 2014 34.12 34.47 34.00 34.06 150,391 -0.42(-1.21%)
Jul 09, 2014 34.72 34.96 34.29 34.47 393,801 -0.24(-0.68%)
Jul 08, 2014 35.03 35.16 34.12 34.71 364,174 -0.37(-1.06%)
Jul 07, 2014 35.19 35.28 35.01 35.08 322,881 -0.17(-0.48%)
Jul 03, 2014 35.51 35.25 35.25 35.25 146,297 -0.26(-0.72%)
Jul 02, 2014 35.52 35.77 35.23 35.51 170,054 -0.11(-0.32%)
Jul 01, 2014 35.63 35.74 35.32 35.62 167,008 -0.07(-0.19%)
Jun 30, 2014 35.85 35.86 35.50 35.69 140,260 -0.03(-0.09%)
Jun 27, 2014 35.80 35.87 35.45 35.72 89,399 -0.03(-0.09%)
Jun 26, 2014 36.10 36.10 35.72 35.76 67,791 -0.35(-0.97%)
Jun 25, 2014 35.93 36.16 35.89 36.11 74,346 +0.18(+0.51%)
Jun 24, 2014 35.69 35.95 35.54 35.93 204,663 +0.18(+0.51%)
Jun 23, 2014 35.75 35.79 35.59 35.74 92,207 -0.01(-0.02%)
Jun 20, 2014 35.76 35.83 35.62 35.75 198,272 -0.01(-0.02%)
Jun 19, 2014 35.71 35.87 35.52 35.76 141,064 +0.11(+0.32%)
Jun 18, 2014 35.62 35.76 35.39 35.64 287,852 +0.03(+0.09%)
Jun 17, 2014 35.42 35.63 35.18 35.61 268,410 +0.19(+0.53%)
Jun 16, 2014 35.40 35.69 35.20 35.42 304,907 +0.22(+0.63%)
Jun 13, 2014 35.32 35.58 34.74 35.20 217,360 -0.20(-0.57%)
Jun 12, 2014 35.58 35.77 35.14 35.40 283,506 -0.24(-0.68%)
Jun 11, 2014 36.71 36.86 35.62 35.64 276,022 -0.99(-2.71%)
Jun 10, 2014 37.10 37.10 36.46 36.63 144,940 -0.52(-1.40%)
Jun 06, 2014 37.21 37.63 37.04 37.15 176,614 -0.03(-0.07%)
Jun 05, 2014 36.74 37.18 36.44 37.18 199,831 +0.28(+0.77%)
Jun 04, 2014 35.84 37.11 35.76 36.90 378,675 +1.21(+3.40%)
Jun 03, 2014 35.45 35.81 35.20 35.68 266,597 -0.08(-0.23%)
Jun 02, 2014 35.25 35.78 35.09 35.76 290,262 +1.13(+3.27%)
May 30, 2014 34.56 34.78 34.35 34.63 238,404 +0.03(+0.08%)
May 29, 2014 34.61 34.77 34.54 34.60 159,136 +0.02(+0.06%)
May 28, 2014 34.52 34.64 34.49 34.58 134,534 +0.15(+0.44%)
May 27, 2014 34.57 34.62 34.37 34.43 125,306 -0.14(-0.40%)
May 23, 2014 34.32 34.57 34.57 34.57 82,034 +0.31(+0.91%)
May 22, 2014 33.70 34.26 33.61 34.26 47,976 +0.65(+1.94%)
May 21, 2014 33.07 33.64 32.99 33.60 90,198 +0.52(+1.57%)
May 20, 2014 33.25 33.33 32.95 33.09 121,904 -0.09(-0.28%)
May 19, 2014 33.15 33.49 33.06 33.18 113,149 -0.09(-0.28%)
May 16, 2014 33.25 33.45 33.18 33.27 84,017 +0.03(+0.08%)
May 15, 2014 33.31 33.39 33.03 33.25 80,567 +0.00(+0.00%)
May 14, 2014 33.55 33.69 33.21 33.25 111,775 -0.30(-0.89%)
May 13, 2014 33.82 33.91 33.47 33.55 218,172 -0.11(-0.34%)
May 12, 2014 33.80 34.07 33.58 33.66 134,292 -0.02(-0.06%)
May 09, 2014 34.08 34.17 33.54 33.68 166,145 -0.39(-1.13%)
May 08, 2014 33.98 34.62 33.94 34.06 280,759 -0.53(-1.54%)
May 07, 2014 34.28 34.61 33.99 34.60 395,044 +0.09(+0.25%)
May 06, 2014 34.78 34.78 34.29 34.51 406,101 -0.29(-0.84%)
May 05, 2014 34.98 35.10 34.77 34.80 321,938 -0.22(-0.63%)
May 02, 2014 35.08 35.13 34.75 35.02 193,386 -0.05(-0.13%)
May 01, 2014 34.68 35.13 34.51 35.07 263,228 +0.54(+1.56%)
Apr 30, 2014 35.00 35.10 34.52 34.53 381,545 -0.41(-1.18%)
Apr 29, 2014 34.81 35.28 34.50 34.94 132,807 +0.29(+0.85%)
Apr 28, 2014 34.80 35.10 34.38 34.65 108,381 -0.16(-0.46%)
Apr 25, 2014 35.75 35.75 34.78 34.81 262,707 -0.97(-2.70%)
Apr 24, 2014 35.24 35.83 34.98 35.77 113,636 +0.70(+1.99%)
Apr 23, 2014 35.13 35.26 34.88 35.08 114,885 +0.10(+0.29%)
Apr 22, 2014 34.50 35.06 34.39 34.98 110,314 +0.48(+1.39%)
Apr 21, 2014 34.77 35.08 34.11 34.50 149,319 -0.12(-0.35%)
Apr 17, 2014 33.88 34.62 34.62 34.62 270,892 +0.71(+2.10%)
Apr 16, 2014 33.54 34.06 33.40 33.90 515,392 +0.61(+1.84%)
Apr 15, 2014 33.31 33.53 32.68 33.29 122,531 -0.05(-0.14%)
Apr 14, 2014 32.76 33.38 32.67 33.34 142,835 +0.70(+2.14%)
Apr 11, 2014 32.79 32.97 32.51 32.64 106,243 -0.37(-1.13%)
Apr 10, 2014 33.15 33.25 32.62 33.01 215,189 -0.15(-0.46%)
Apr 09, 2014 32.95 33.27 32.95 33.17 62,686 +0.22(+0.67%)
Apr 08, 2014 32.82 33.28 32.81 32.95 188,756 +0.12(+0.36%)
Apr 07, 2014 33.47 33.47 32.51 32.83 240,521 -0.59(-1.77%)
Apr 04, 2014 33.94 34.22 33.39 33.42 147,644 -0.47(-1.39%)
Apr 03, 2014 33.94 34.14 33.75 33.89 263,118 -0.04(-0.12%)
Apr 02, 2014 34.08 34.38 33.70 33.93 294,061 -0.10(-0.29%)
Apr 01, 2014 33.94 34.14 33.87 34.03 234,968 +0.13(+0.39%)
Mar 31, 2014 33.94 34.14 33.61 33.90 189,791 -0.01(-0.04%)
Mar 28, 2014 33.92 34.28 33.83 33.91 662,435 +0.13(+0.39%)
Mar 27, 2014 34.34 34.34 33.70 33.78 192,997 -0.51(-1.48%)
Mar 26, 2014 34.69 34.77 34.25 34.28 95,039 -0.13(-0.37%)
Mar 25, 2014 34.54 34.73 34.17 34.41 338,390 +0.14(+0.41%)
Mar 24, 2014 34.52 34.63 34.07 34.27 469,919 -0.32(-0.92%)
Mar 21, 2014 34.38 34.84 34.28 34.59 670,770 +0.24(+0.70%)
Mar 20, 2014 34.74 35.08 34.27 34.35 465,452 -0.46(-1.32%)
Mar 19, 2014 35.81 35.94 34.78 34.81 447,976 -0.87(-2.43%)
Mar 18, 2014 36.09 36.40 35.67 35.67 142,136 -0.39(-1.07%)
Mar 17, 2014 35.94 36.20 35.87 36.06 242,260 +0.43(+1.20%)
Mar 14, 2014 35.38 35.99 35.37 35.63 204,664 +0.25(+0.70%)
Mar 13, 2014 35.28 35.66 35.02 35.39 199,150 +0.05(+0.13%)
Mar 12, 2014 35.31 35.68 34.91 35.34 481,569 +0.03(+0.08%)
Mar 11, 2014 34.40 35.40 34.31 35.32 315,590 +0.90(+2.61%)
Mar 10, 2014 34.57 34.87 34.11 34.42 1,003,718 -0.14(-0.42%)
Mar 07, 2014 34.87 34.92 34.37 34.56 398,717 -0.06(-0.17%)
Mar 06, 2014 34.08 34.83 34.08 34.62 434,605 +0.52(+1.52%)
Mar 05, 2014 34.48 34.72 33.84 34.10 447,920 -0.26(-0.75%)
Mar 04, 2014 34.76 34.95 34.17 34.36 302,814 +0.09(+0.25%)
Mar 03, 2014 34.76 34.78 34.16 34.27 251,603 -0.68(-1.94%)
Feb 28, 2014 35.29 35.44 34.56 34.95 205,793 -0.18(-0.52%)
Feb 27, 2014 35.09 35.31 34.91 35.13 327,117 +0.20(+0.56%)
Feb 26, 2014 35.62 35.74 34.14 34.93 496,712 -0.60(-1.70%)
Feb 25, 2014 35.49 35.68 35.21 35.54 413,893 +0.20(+0.56%)
Feb 24, 2014 35.07 35.40 34.84 35.34 200,508 +0.51(+1.45%)
Feb 21, 2014 34.68 35.14 34.37 34.84 233,815 +0.16(+0.47%)
Feb 20, 2014 34.31 34.72 34.11 34.67 265,573 +0.15(+0.44%)
Feb 19, 2014 34.57 34.92 34.32 34.52 144,838 -0.01(-0.02%)
Feb 18, 2014 34.65 34.80 34.47 34.53 163,664 -0.10(-0.28%)
Feb 14, 2014 34.23 34.63 34.63 34.63 84,790 +0.43(+1.27%)
Feb 13, 2014 33.88 34.26 33.67 34.19 207,212 +0.10(+0.29%)
Feb 12, 2014 32.85 34.29 32.81 34.09 179,267 +1.31(+3.99%)
Feb 11, 2014 32.44 32.82 32.29 32.79 145,002 +0.44(+1.36%)
Feb 10, 2014 32.07 32.35 31.85 32.35 135,669 +0.41(+1.28%)
Feb 07, 2014 31.84 32.18 31.60 31.94 117,139 +0.15(+0.48%)
Feb 06, 2014 31.66 31.85 31.57 31.79 84,364 +0.26(+0.83%)
Feb 05, 2014 31.71 31.86 31.20 31.53 170,408 -0.24(-0.76%)
Feb 04, 2014 31.91 31.91 31.01 31.77 363,411 -0.15(-0.47%)
Feb 03, 2014 32.76 32.76 31.70 31.92 408,026 -0.76(-2.31%)
Jan 31, 2014 32.37 33.13 31.90 32.67 227,720 +0.19(+0.59%)
Jan 30, 2014 32.46 32.74 32.38 32.48 76,062 +0.12(+0.39%)
Jan 29, 2014 32.48 32.68 32.33 32.36 240,308 -0.30(-0.93%)
Jan 28, 2014 32.65 32.85 32.58 32.66 119,752 +0.14(+0.44%)
Jan 27, 2014 32.78 33.07 32.02 32.52 232,361 -0.30(-0.92%)
Jan 24, 2014 32.91 33.11 32.74 32.82 170,705 -0.33(-0.99%)
Jan 23, 2014 33.57 33.74 33.10 33.15 146,318 -0.46(-1.37%)
Jan 22, 2014 33.76 34.01 33.54 33.61 94,629 -0.13(-0.39%)
Jan 21, 2014 33.84 33.84 33.52 33.74 156,042 -0.03(-0.10%)
Jan 17, 2014 33.90 33.77 33.77 33.77 91,945 -0.13(-0.39%)
Jan 16, 2014 33.96 34.30 33.73 33.90 612,015 -0.04(-0.12%)
Jan 15, 2014 34.02 34.24 33.82 33.94 167,340 +0.09(+0.25%)
Jan 14, 2014 33.94 34.02 33.69 33.86 209,860 +0.12(+0.35%)
Jan 13, 2014 33.96 34.01 33.33 33.74 139,979 -0.29(-0.85%)
Jan 10, 2014 33.44 34.30 33.20 34.03 251,857 +0.51(+1.53%)
Jan 09, 2014 33.19 33.63 33.04 33.52 236,363 +0.53(+1.59%)
Jan 08, 2014 33.25 33.29 32.73 32.99 148,631 -0.27(-0.81%)
Jan 07, 2014 32.61 33.30 32.54 33.26 244,564 +0.76(+2.32%)
Jan 06, 2014 33.49 33.78 32.22 32.50 503,845 -0.89(-2.66%)
Jan 03, 2014 32.90 33.67 32.87 33.39 274,052 +0.50(+1.52%)
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.