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 (%)
Mar 31, 2016 30.71 31.68 30.37 31.41 4,078,595 +0.63(+2.05%)
Mar 30, 2016 30.57 31.07 30.11 30.78 5,048,311 +0.73(+2.43%)
Mar 29, 2016 29.11 30.16 28.82 30.05 5,605,555 +0.36(+1.21%)
Mar 28, 2016 31.54 31.76 29.24 29.69 10,587,048 -2.65(-8.19%)
Mar 24, 2016 31.87 32.34 32.34 32.34 3,556,800 -0.21(-0.65%)
Mar 23, 2016 33.33 33.46 32.28 32.55 2,938,736 -1.19(-3.53%)
Mar 22, 2016 33.81 34.53 33.64 33.74 2,983,855 -0.42(-1.23%)
Mar 21, 2016 34.20 35.04 33.68 34.16 3,266,506 -0.31(-0.90%)
Mar 18, 2016 34.48 34.99 33.81 34.47 6,001,534 +0.41(+1.20%)
Mar 17, 2016 34.27 34.42 33.05 34.06 4,467,854 +0.27(+0.80%)
Mar 16, 2016 32.75 33.95 32.68 33.79 4,129,856 +1.30(+4.00%)
Mar 15, 2016 32.57 32.78 31.92 32.49 4,868,645 -0.73(-2.20%)
Mar 14, 2016 32.79 33.55 32.59 33.22 2,850,792 -0.32(-0.95%)
Mar 11, 2016 32.75 33.86 32.74 33.54 4,167,086 +1.56(+4.88%)
Mar 10, 2016 31.78 32.12 31.03 31.98 3,224,398 -0.08(-0.25%)
Mar 09, 2016 31.35 32.39 30.46 32.06 4,240,090 +1.31(+4.26%)
Mar 08, 2016 32.15 32.18 30.60 30.75 5,172,189 -1.96(-5.99%)
Mar 07, 2016 32.38 33.04 31.40 32.71 7,496,745 +0.28(+0.86%)
Mar 04, 2016 32.33 33.30 31.89 32.43 6,897,585 +0.56(+1.76%)
Mar 03, 2016 30.89 31.94 30.51 31.87 6,905,177 +0.82(+2.64%)
Mar 02, 2016 29.13 31.07 28.94 31.05 4,186,315 +1.86(+6.37%)
Mar 01, 2016 29.67 29.67 27.85 29.19 6,028,539 -0.31(-1.05%)
Feb 29, 2016 29.80 30.54 28.81 29.50 5,073,012 -0.23(-0.77%)
Feb 26, 2016 31.05 31.09 29.60 29.73 6,388,018 -0.53(-1.75%)
Feb 25, 2016 29.71 30.57 29.14 30.26 2,837,243 +0.42(+1.41%)
Feb 24, 2016 28.86 30.05 28.76 29.84 3,970,960 -0.05(-0.17%)
Feb 23, 2016 31.22 31.37 29.77 29.89 4,059,079 -1.73(-5.47%)
Feb 22, 2016 30.77 31.99 30.77 31.62 4,736,483 +1.77(+5.93%)
Feb 19, 2016 28.83 29.86 28.43 29.85 5,409,795 +0.67(+2.30%)
Feb 18, 2016 30.77 30.77 28.36 29.18 6,660,453 -1.24(-4.08%)
Feb 17, 2016 29.41 31.12 29.24 30.42 8,360,135 +1.78(+6.22%)
Feb 16, 2016 29.61 29.61 28.27 28.64 5,664,318 -0.09(-0.31%)
Feb 12, 2016 28.60 28.73 28.73 28.73 5,051,900 +0.82(+2.94%)
Feb 11, 2016 27.50 28.17 26.70 27.91 5,922,901 -0.18(-0.64%)
Feb 10, 2016 27.88 28.94 27.44 28.09 6,096,445 +0.23(+0.83%)
Feb 09, 2016 27.74 28.47 27.00 27.86 7,705,565 -0.50(-1.76%)
Feb 08, 2016 28.58 28.64 27.22 28.36 7,756,873 -0.90(-3.08%)
Feb 05, 2016 30.94 30.94 28.61 29.26 8,960,628 -2.12(-6.76%)
Feb 04, 2016 32.51 33.04 31.27 31.38 6,135,756 -0.86(-2.67%)
Feb 03, 2016 31.41 32.26 29.97 32.24 5,279,981 +1.57(+5.12%)
Feb 02, 2016 30.61 31.26 29.97 30.67 3,882,395 -0.98(-3.10%)
Feb 01, 2016 31.71 32.13 30.95 31.65 4,417,343 -0.72(-2.22%)
Jan 29, 2016 31.18 32.63 31.16 32.37 7,390,775 +1.40(+4.52%)
Jan 28, 2016 31.41 31.51 29.96 30.97 5,445,715 +1.10(+3.68%)
Jan 27, 2016 28.45 30.43 28.20 29.87 10,647,842 +1.11(+3.86%)
Jan 26, 2016 27.95 28.83 27.17 28.76 5,767,557 +1.49(+5.46%)
Jan 25, 2016 28.20 29.34 27.24 27.27 5,457,090 -1.76(-6.06%)
Jan 22, 2016 29.69 30.22 28.14 29.03 6,668,879 +0.64(+2.25%)
Jan 21, 2016 26.13 28.71 25.80 28.39 7,597,180 +2.67(+10.38%)
Jan 20, 2016 25.16 26.11 23.77 25.72 8,345,763 -0.10(-0.39%)
Jan 19, 2016 27.89 28.00 25.21 25.82 7,154,823 -1.81(-6.55%)
Jan 15, 2016 27.65 27.63 27.63 27.63 6,643,200 -1.44(-4.95%)
Jan 14, 2016 28.34 29.22 27.57 29.07 7,228,464 +1.13(+4.04%)
Jan 13, 2016 29.12 29.64 27.77 27.94 6,731,515 -0.66(-2.31%)
Jan 12, 2016 29.45 29.55 27.34 28.60 7,032,686 -0.39(-1.35%)
Jan 11, 2016 30.84 30.99 28.69 28.99 6,406,715 -1.84(-5.97%)
Jan 08, 2016 31.13 31.37 30.39 30.83 4,062,743 -0.06(-0.19%)
Jan 07, 2016 31.19 32.67 30.64 30.89 5,508,613 -0.80(-2.52%)
Jan 06, 2016 32.72 32.72 31.53 31.69 5,893,314 -1.96(-5.82%)
Jan 05, 2016 33.44 33.87 32.97 33.65 4,019,651 +0.15(+0.45%)
Jan 04, 2016 32.64 33.55 32.41 33.50 4,321,724 +0.57(+1.73%)
Dec 31, 2015 31.91 32.93 32.93 32.93 3,828,800 +0.71(+2.20%)
Dec 30, 2015 32.82 33.59 31.70 32.22 4,394,455 -1.18(-3.53%)
Dec 29, 2015 33.89 33.97 33.14 33.40 2,481,420 +0.38(+1.15%)
Dec 28, 2015 33.29 33.48 32.68 33.02 2,890,915 -1.07(-3.14%)
Dec 24, 2015 34.25 34.09 34.09 34.09 1,288,800 -0.16(-0.47%)
Dec 23, 2015 33.36 34.26 33.03 34.25 4,231,508 +1.88(+5.81%)
Dec 22, 2015 31.65 32.59 31.47 32.37 4,628,971 +0.88(+2.79%)
Dec 21, 2015 31.08 31.58 30.39 31.49 4,055,368 +0.53(+1.71%)
Dec 18, 2015 31.17 31.90 30.96 30.96 5,370,927 -0.26(-0.83%)
Dec 17, 2015 32.48 32.57 30.52 31.22 5,759,075 -1.20(-3.70%)
Dec 16, 2015 32.45 33.17 31.84 32.42 4,400,886 -0.40(-1.22%)
Dec 15, 2015 32.31 32.88 31.92 32.82 4,069,160 +1.07(+3.37%)
Dec 14, 2015 32.40 32.57 31.05 31.75 6,994,755 -0.88(-2.70%)
Dec 11, 2015 33.64 33.69 32.45 32.63 5,740,407 -1.37(-4.03%)
Dec 10, 2015 32.99 34.37 32.65 34.00 4,730,389 +0.94(+2.84%)
Dec 09, 2015 33.58 34.25 32.56 33.06 5,233,236 +0.76(+2.35%)
Dec 08, 2015 31.33 32.57 31.13 32.30 3,811,187 +0.13(+0.40%)
Dec 07, 2015 32.70 32.76 31.52 32.17 6,987,858 -1.70(-5.02%)
Dec 04, 2015 34.95 35.08 33.81 33.87 5,704,205 -1.61(-4.54%)
Dec 03, 2015 35.78 36.27 35.11 35.48 3,860,608 +0.06(+0.17%)
Dec 02, 2015 36.64 37.02 35.18 35.42 5,545,172 -1.57(-4.24%)
Dec 01, 2015 36.76 37.04 36.39 36.99 2,621,091 +0.32(+0.87%)
Nov 30, 2015 36.84 37.43 36.43 36.67 2,934,933 +0.12(+0.33%)
Nov 27, 2015 36.51 36.92 36.28 36.55 1,365,237 -0.39(-1.06%)
Nov 25, 2015 36.60 36.94 36.94 36.94 1,920,500 -0.06(-0.16%)
Nov 24, 2015 36.54 37.46 36.54 37.00 3,725,647 +0.70(+1.93%)
Nov 23, 2015 35.59 36.39 35.17 36.30 4,266,992 +0.64(+1.79%)
Nov 20, 2015 36.54 36.56 35.18 35.66 4,051,373 -0.94(-2.57%)
Nov 19, 2015 36.96 37.16 36.11 36.60 2,304,404 -0.80(-2.14%)
Nov 18, 2015 36.69 37.53 36.34 37.40 4,016,954 +0.94(+2.58%)
Nov 17, 2015 36.72 37.00 35.95 36.46 3,664,321 -0.54(-1.46%)
Nov 16, 2015 35.24 37.04 35.09 37.00 3,667,255 +1.80(+5.11%)
Nov 13, 2015 35.15 35.31 34.25 35.20 4,561,788 -0.08(-0.23%)
Nov 12, 2015 35.97 36.43 35.20 35.28 3,917,796 -1.60(-4.34%)
Nov 11, 2015 37.80 37.86 36.52 36.88 4,342,398 -0.96(-2.54%)
Nov 10, 2015 37.03 38.30 36.81 37.84 3,180,932 +0.62(+1.67%)
Nov 09, 2015 36.85 37.52 36.33 37.22 3,291,872 +0.43(+1.17%)
Nov 06, 2015 37.14 37.65 36.29 36.79 3,698,313 -0.86(-2.28%)
Nov 05, 2015 37.42 38.65 37.08 37.65 3,703,536 -0.19(-0.50%)
Nov 04, 2015 38.69 38.88 37.09 37.84 4,486,782 -0.86(-2.22%)
Nov 03, 2015 38.52 39.85 38.47 38.70 6,031,278 +0.73(+1.92%)
Nov 02, 2015 36.45 38.56 36.00 37.97 7,692,178 +2.13(+5.94%)
Oct 30, 2015 35.27 36.45 34.51 35.84 5,208,759 +0.74(+2.11%)
Oct 29, 2015 34.53 35.60 34.40 35.10 4,357,434 +0.26(+0.75%)
Oct 28, 2015 33.11 35.14 32.91 34.84 5,612,373 +1.86(+5.64%)
Oct 27, 2015 33.69 34.02 32.82 32.98 10,418,111 -1.61(-4.65%)
Oct 26, 2015 35.79 35.86 34.45 34.59 3,915,913 -1.34(-3.73%)
Oct 23, 2015 36.24 36.36 35.54 35.93 3,912,724 -0.55(-1.51%)
Oct 22, 2015 36.21 36.74 35.85 36.48 4,813,269 +0.63(+1.76%)
Oct 21, 2015 36.32 36.72 35.77 35.85 3,700,006 -0.68(-1.86%)
Oct 20, 2015 36.18 36.92 36.02 36.53 3,194,323 +0.32(+0.88%)
Oct 19, 2015 36.11 36.72 35.98 36.21 5,159,824 -0.89(-2.40%)
Oct 16, 2015 36.49 37.20 35.96 37.10 5,035,453 +0.69(+1.90%)
Oct 15, 2015 34.60 36.81 34.57 36.41 5,661,825 +1.63(+4.69%)
Oct 14, 2015 34.54 35.05 34.30 34.78 4,731,690 +0.22(+0.64%)
Oct 13, 2015 34.99 35.57 34.49 34.56 4,697,943 -0.92(-2.59%)
Oct 12, 2015 36.70 36.76 34.98 35.48 4,368,802 -1.24(-3.38%)
Oct 09, 2015 37.51 37.88 36.39 36.72 5,885,609 -0.55(-1.48%)
Oct 08, 2015 35.02 37.41 34.80 37.27 9,433,229 +2.22(+6.33%)
Oct 07, 2015 35.07 35.68 34.33 35.05 6,770,626 +0.54(+1.56%)
Oct 06, 2015 33.37 34.60 33.17 34.51 6,563,564 +1.25(+3.76%)
Oct 05, 2015 31.99 33.27 31.87 33.26 5,348,293 +1.64(+5.19%)
Oct 02, 2015 29.85 31.63 29.56 31.62 4,287,194 +1.51(+5.01%)
Oct 01, 2015 30.69 31.34 29.70 30.11 5,501,492 -0.07(-0.23%)
Sep 30, 2015 30.00 30.54 29.60 30.18 4,035,276 +0.48(+1.62%)
Sep 29, 2015 29.97 30.03 29.13 29.70 4,042,963 +0.12(+0.41%)
Sep 28, 2015 31.32 31.33 29.55 29.58 5,472,155 -2.03(-6.42%)
Sep 25, 2015 32.52 32.65 31.42 31.61 4,580,013 -0.57(-1.77%)
Sep 24, 2015 31.57 32.54 31.31 32.18 4,764,576 +0.31(+0.97%)
Sep 23, 2015 32.48 32.92 31.68 31.87 5,384,559 -0.44(-1.36%)
Sep 22, 2015 32.17 33.39 32.00 32.31 4,683,851 -0.44(-1.34%)
Sep 21, 2015 32.66 33.10 32.30 32.75 4,928,640 +0.42(+1.30%)
Sep 18, 2015 32.44 32.74 31.95 32.33 7,277,758 -0.78(-2.36%)
Sep 17, 2015 33.20 33.99 32.82 33.11 7,894,102 -0.14(-0.42%)
Sep 16, 2015 31.84 33.30 31.83 33.25 7,470,574 +1.70(+5.39%)
Sep 15, 2015 31.11 31.80 30.90 31.55 5,139,807 +0.65(+2.10%)
Sep 14, 2015 31.08 31.15 30.45 30.90 7,121,601 -0.29(-0.93%)
Sep 11, 2015 30.38 31.20 30.03 31.19 7,003,756 +0.44(+1.43%)
Sep 10, 2015 30.18 31.08 29.95 30.75 6,811,638 +0.56(+1.85%)
Sep 09, 2015 30.94 31.72 29.89 30.19 10,660,348 -1.23(-3.91%)
Sep 08, 2015 31.32 31.56 30.36 31.42 9,292,334 +0.69(+2.25%)
Sep 04, 2015 29.89 30.73 30.73 30.73 15,210,700 +0.52(+1.72%)
Sep 03, 2015 30.76 31.69 29.90 30.21 13,545,909 -0.13(-0.43%)
Sep 02, 2015 31.68 31.76 29.48 30.34 14,311,979 -0.77(-2.48%)
Sep 01, 2015 32.37 32.52 30.68 31.11 10,712,879 -2.30(-6.88%)
Aug 31, 2015 32.50 34.09 31.56 33.41 13,431,602 -1.12(-3.24%)
Aug 28, 2015 33.42 35.27 33.32 34.53 5,596,716 +0.86(+2.55%)
Aug 27, 2015 32.46 34.24 32.26 33.67 7,281,678 +1.92(+6.05%)
Aug 26, 2015 31.49 31.77 30.84 31.75 5,143,875 +1.05(+3.42%)
Aug 25, 2015 32.61 32.63 30.60 30.70 6,645,172 -0.47(-1.51%)
Aug 24, 2015 29.20 32.37 29.17 31.17 9,179,560 -1.68(-5.11%)
Aug 21, 2015 32.91 33.35 32.38 32.85 5,688,185 -0.27(-0.82%)
Aug 20, 2015 34.11 34.48 33.12 33.12 4,228,552 -1.10(-3.21%)
Aug 19, 2015 34.84 35.10 33.72 34.22 4,984,953 -0.88(-2.51%)
Aug 18, 2015 35.57 35.65 34.84 35.10 5,064,583 -0.34(-0.96%)
Aug 17, 2015 35.35 36.09 35.19 35.44 4,279,375 -0.56(-1.56%)
Aug 14, 2015 36.21 37.10 35.81 36.00 6,692,360 -0.30(-0.83%)
Aug 13, 2015 35.87 36.32 34.85 36.30 12,258,610 +0.99(+2.80%)
Aug 12, 2015 33.95 35.60 33.88 35.31 5,097,444 +1.14(+3.34%)
Aug 11, 2015 33.29 34.21 33.00 34.17 4,045,778 -0.07(-0.20%)
Aug 10, 2015 32.80 34.32 32.61 34.24 4,565,661 +1.54(+4.71%)
Aug 07, 2015 33.75 34.24 32.44 32.70 4,168,363 -1.21(-3.57%)
Aug 06, 2015 33.06 33.99 32.39 33.91 6,189,267 +0.50(+1.50%)
Aug 05, 2015 34.54 35.07 33.37 33.41 4,921,387 -0.60(-1.76%)
Aug 04, 2015 34.06 34.75 33.71 34.01 5,019,805 +0.26(+0.77%)
Aug 03, 2015 34.97 34.97 33.66 33.75 6,915,339 -1.48(-4.20%)
Jul 31, 2015 35.90 36.29 34.99 35.23 5,629,138 -0.92(-2.54%)
Jul 30, 2015 35.98 36.65 35.54 36.15 4,844,875 -0.01(-0.03%)
Jul 29, 2015 35.34 36.45 35.24 36.16 6,516,346 +0.66(+1.86%)
Jul 28, 2015 35.36 37.07 34.73 35.50 8,547,322 +0.77(+2.22%)
Jul 27, 2015 34.75 35.47 34.25 34.73 4,661,768 -0.64(-1.81%)
Jul 24, 2015 36.83 36.84 35.32 35.37 4,751,471 -1.33(-3.62%)
Jul 23, 2015 36.94 37.19 36.20 36.70 3,994,297 -0.20(-0.54%)
Jul 22, 2015 36.94 37.28 36.41 36.90 7,017,150 +0.05(+0.14%)
Jul 21, 2015 37.03 37.54 36.82 36.85 7,612,126 -0.12(-0.32%)
Jul 20, 2015 38.09 38.09 36.91 36.97 9,410,628 -1.37(-3.57%)
Jul 17, 2015 38.38 38.88 37.54 38.34 5,592,599 -0.04(-0.10%)
Jul 16, 2015 39.07 39.07 38.20 38.38 3,425,388 -0.37(-0.95%)
Jul 15, 2015 39.31 39.92 38.58 38.75 4,132,088 -0.85(-2.15%)
Jul 14, 2015 39.24 39.71 38.73 39.60 5,447,271 +0.70(+1.80%)
Jul 13, 2015 39.23 39.23 38.59 38.90 4,769,128 -0.16(-0.41%)
Jul 10, 2015 39.67 39.95 38.89 39.06 3,640,101 -0.25(-0.64%)
Jul 09, 2015 39.87 40.12 39.31 39.31 4,453,301 +0.25(+0.64%)
Jul 08, 2015 40.35 40.61 38.74 39.06 5,533,477 -1.71(-4.19%)
Jul 07, 2015 40.33 40.98 38.78 40.77 5,919,856 +0.58(+1.44%)
Jul 06, 2015 40.25 40.73 39.71 40.19 4,776,179 -0.83(-2.02%)
Jul 02, 2015 41.14 41.02 41.02 41.02 3,578,900 -0.28(-0.68%)
Jul 01, 2015 43.03 43.03 41.07 41.30 4,585,568 -1.38(-3.23%)
Jun 30, 2015 43.21 43.27 42.13 42.68 5,329,420 +0.02(+0.05%)
Jun 29, 2015 44.12 44.51 42.44 42.66 5,670,321 -2.15(-4.80%)
Jun 26, 2015 44.82 44.98 44.45 44.81 8,807,277 -0.12(-0.27%)
Jun 25, 2015 44.92 45.30 44.66 44.93 3,962,037 +0.20(+0.45%)
Jun 24, 2015 44.54 44.91 44.11 44.73 3,339,658 -0.07(-0.16%)
Jun 23, 2015 44.35 45.03 44.13 44.80 3,566,956 +0.48(+1.08%)
Jun 22, 2015 43.74 44.60 43.20 44.32 2,786,612 +0.79(+1.81%)
Jun 19, 2015 44.18 44.54 43.32 43.53 4,021,404 -0.93(-2.09%)
Jun 18, 2015 45.15 45.37 44.39 44.46 3,456,219 -0.45(-1.00%)
Jun 17, 2015 45.93 46.29 44.74 44.91 3,652,244 -0.59(-1.30%)
Jun 16, 2015 45.28 45.68 45.01 45.50 3,532,062 +0.12(+0.26%)
Jun 15, 2015 45.95 46.20 45.34 45.38 3,411,395 -0.99(-2.14%)
Jun 12, 2015 46.41 46.76 46.08 46.37 3,494,070 -0.27(-0.58%)
Jun 11, 2015 46.67 46.93 46.17 46.64 3,634,343 +0.01(+0.02%)
Jun 10, 2015 46.61 46.90 46.21 46.63 4,937,134 +0.88(+1.92%)
Jun 09, 2015 45.43 46.56 45.41 45.75 6,903,868 +1.06(+2.37%)
Jun 08, 2015 44.34 44.76 44.11 44.69 5,231,535 +0.10(+0.22%)
Jun 05, 2015 43.39 44.96 43.38 44.59 5,337,775 +0.89(+2.04%)
Jun 04, 2015 43.82 44.00 43.41 43.70 5,211,168 -0.61(-1.38%)
Jun 03, 2015 43.96 44.40 43.65 44.31 3,965,878 +0.28(+0.64%)
Jun 02, 2015 43.67 44.45 43.09 44.03 2,709,912 +0.70(+1.62%)
Jun 01, 2015 43.58 43.77 42.98 43.33 4,065,994 -0.45(-1.03%)
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%)
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.