Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbo Ceramics (NY: CRR )

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 (%)
Apr 29, 2016 14.35 15.20 14.12 14.85 1,138,056 +0.99(+7.14%)
Apr 28, 2016 15.01 15.21 12.53 13.86 2,688,470 -2.09(-13.10%)
Apr 27, 2016 16.35 16.50 15.64 15.95 643,132 -0.21(-1.30%)
Apr 26, 2016 16.06 16.34 15.71 16.16 314,098 +0.29(+1.83%)
Apr 25, 2016 16.32 16.60 15.70 15.87 349,858 -0.58(-3.53%)
Apr 22, 2016 15.91 16.58 15.65 16.45 578,182 +0.71(+4.51%)
Apr 21, 2016 16.85 16.85 14.57 15.74 1,075,365 -0.96(-5.75%)
Apr 20, 2016 16.10 16.94 16.07 16.70 462,258 +0.45(+2.77%)
Apr 19, 2016 16.17 17.07 16.10 16.25 914,197 +0.25(+1.56%)
Apr 18, 2016 14.90 16.24 14.66 16.00 424,236 +0.27(+1.72%)
Apr 15, 2016 15.49 15.99 15.08 15.73 392,389 -0.03(-0.19%)
Apr 14, 2016 15.85 15.89 15.15 15.76 554,804 +0.03(+0.19%)
Apr 13, 2016 14.97 16.09 14.77 15.73 581,729 +0.58(+3.83%)
Apr 12, 2016 14.24 15.32 13.99 15.15 570,560 +1.07(+7.60%)
Apr 11, 2016 14.60 14.66 14.07 14.08 321,863 -0.22(-1.54%)
Apr 08, 2016 14.19 14.81 14.09 14.30 457,377 +0.52(+3.77%)
Apr 07, 2016 13.92 14.56 13.56 13.78 473,537 -0.41(-2.89%)
Apr 06, 2016 14.01 14.53 13.60 14.19 436,902 +0.45(+3.28%)
Apr 05, 2016 13.93 14.19 13.60 13.74 428,633 -0.23(-1.65%)
Apr 04, 2016 13.82 14.22 13.60 13.97 562,709 +0.02(+0.14%)
Apr 01, 2016 14.00 14.24 13.35 13.95 715,107 -0.25(-1.76%)
Mar 31, 2016 15.06 15.33 14.19 14.20 717,930 -0.86(-5.71%)
Mar 30, 2016 15.35 15.89 14.53 15.06 587,381 +0.01(+0.07%)
Mar 29, 2016 14.18 15.24 14.05 15.05 486,310 +0.54(+3.72%)
Mar 28, 2016 15.02 15.12 14.11 14.51 782,319 -0.60(-3.97%)
Mar 24, 2016 14.60 15.11 15.11 15.11 480,700 +0.05(+0.33%)
Mar 23, 2016 15.65 15.93 14.98 15.06 569,446 -0.79(-4.98%)
Mar 22, 2016 16.61 16.70 15.81 15.85 700,658 -0.80(-4.80%)
Mar 21, 2016 16.23 16.81 15.78 16.65 849,117 +0.12(+0.73%)
Mar 18, 2016 18.97 18.97 15.50 16.53 3,523,961 -2.34(-12.40%)
Mar 17, 2016 19.03 19.26 18.11 18.87 547,021 +0.49(+2.67%)
Mar 16, 2016 18.73 19.09 18.01 18.38 614,534 +0.14(+0.77%)
Mar 15, 2016 19.90 20.15 17.92 18.24 819,031 -2.04(-10.06%)
Mar 14, 2016 20.93 21.37 19.90 20.28 701,961 -1.11(-5.19%)
Mar 11, 2016 20.02 22.26 19.81 21.39 900,940 +1.75(+8.91%)
Mar 10, 2016 19.57 19.70 18.91 19.64 371,121 -0.19(-0.96%)
Mar 09, 2016 20.80 20.95 19.12 19.83 489,881 -0.41(-2.03%)
Mar 08, 2016 23.36 23.78 20.20 20.24 695,915 -3.44(-14.53%)
Mar 07, 2016 21.07 24.20 21.07 23.68 944,918 +2.77(+13.25%)
Mar 04, 2016 20.72 20.90 20.00 20.91 823,644 +0.94(+4.71%)
Mar 03, 2016 19.69 20.48 19.69 19.97 942,741 -0.02(-0.10%)
Mar 02, 2016 19.45 20.17 18.71 19.99 601,365 +0.32(+1.63%)
Mar 01, 2016 20.56 20.57 19.07 19.67 597,560 -0.32(-1.60%)
Feb 29, 2016 18.46 20.33 18.29 19.99 1,151,733 +1.71(+9.35%)
Feb 26, 2016 18.29 19.20 17.89 18.28 473,837 +0.51(+2.87%)
Feb 25, 2016 17.94 18.39 16.82 17.77 404,657 -0.03(-0.17%)
Feb 24, 2016 16.82 17.96 16.42 17.80 448,126 +0.55(+3.19%)
Feb 23, 2016 18.80 19.28 17.12 17.25 395,907 -1.59(-8.44%)
Feb 22, 2016 18.78 19.62 18.39 18.84 386,147 +0.69(+3.80%)
Feb 19, 2016 17.94 18.33 17.30 18.15 332,884 +0.06(+0.33%)
Feb 18, 2016 18.47 18.71 17.61 18.09 443,493 -0.03(-0.17%)
Feb 17, 2016 15.80 18.34 15.51 18.12 1,027,630 +2.91(+19.13%)
Feb 16, 2016 15.66 15.99 14.67 15.21 645,977 -0.09(-0.59%)
Feb 12, 2016 14.87 15.30 15.30 15.30 534,200 +0.74(+5.08%)
Feb 11, 2016 14.71 15.05 14.07 14.56 456,307 -0.59(-3.89%)
Feb 10, 2016 15.17 15.89 14.68 15.15 302,667 -0.11(-0.72%)
Feb 09, 2016 16.92 16.95 14.93 15.26 541,795 -2.07(-11.94%)
Feb 08, 2016 16.69 17.43 16.25 17.33 591,793 +0.35(+2.06%)
Feb 05, 2016 16.57 17.34 16.50 16.98 660,739 -0.01(-0.06%)
Feb 04, 2016 16.52 17.76 16.35 16.99 748,481 +0.92(+5.72%)
Feb 03, 2016 15.43 16.22 14.02 16.07 639,049 +1.23(+8.29%)
Feb 02, 2016 14.90 15.49 14.38 14.84 656,270 -0.62(-4.01%)
Feb 01, 2016 15.75 16.09 15.14 15.46 831,986 -1.09(-6.59%)
Jan 29, 2016 16.83 17.54 15.61 16.55 1,111,671 -0.69(-4.00%)
Jan 28, 2016 17.57 19.17 16.73 17.24 1,028,262 +0.82(+4.99%)
Jan 27, 2016 16.33 17.72 16.07 16.42 808,524 -0.16(-0.97%)
Jan 26, 2016 16.66 16.66 16.00 16.58 684,139 +0.60(+3.75%)
Jan 25, 2016 15.85 16.97 15.77 15.98 499,303 -0.50(-3.03%)
Jan 22, 2016 16.97 17.36 15.94 16.48 862,824 +0.65(+4.11%)
Jan 21, 2016 15.38 16.39 14.90 15.83 1,176,056 +0.61(+4.01%)
Jan 20, 2016 16.46 16.48 13.24 15.22 2,582,562 -2.05(-11.87%)
Jan 19, 2016 18.27 18.66 16.69 17.27 696,390 -1.24(-6.70%)
Jan 15, 2016 18.45 18.51 18.51 18.51 1,745,100 -0.98(-5.03%)
Jan 14, 2016 16.16 19.64 15.71 19.49 1,692,201 +3.70(+23.43%)
Jan 13, 2016 15.88 16.42 15.52 15.79 649,761 -0.09(-0.57%)
Jan 12, 2016 16.03 16.12 15.19 15.88 1,326,898 +0.13(+0.83%)
Jan 11, 2016 16.21 16.21 15.34 15.75 495,810 -0.32(-1.99%)
Jan 08, 2016 16.32 16.32 15.50 16.07 645,687 +0.05(+0.31%)
Jan 07, 2016 15.24 16.29 15.11 16.02 635,364 +0.15(+0.95%)
Jan 06, 2016 16.62 16.65 15.65 15.87 423,230 -1.55(-8.90%)
Jan 05, 2016 18.12 18.25 16.86 17.42 439,868 -0.42(-2.35%)
Jan 04, 2016 17.19 17.98 16.46 17.84 589,975 +0.64(+3.72%)
Dec 31, 2015 17.22 17.20 17.20 17.20 668,200 -0.11(-0.64%)
Dec 30, 2015 17.09 18.04 17.09 17.31 372,900 -0.33(-1.87%)
Dec 29, 2015 18.09 18.22 16.92 17.64 397,464 +0.17(+0.97%)
Dec 28, 2015 18.01 18.18 17.40 17.47 577,207 -0.94(-5.11%)
Dec 24, 2015 18.81 18.41 18.41 18.41 331,000 -0.42(-2.23%)
Dec 23, 2015 17.43 18.95 17.21 18.83 826,994 +1.80(+10.57%)
Dec 22, 2015 16.08 17.31 15.96 17.03 533,339 +0.96(+5.97%)
Dec 21, 2015 15.54 16.16 14.77 16.07 706,728 +0.58(+3.74%)
Dec 18, 2015 15.40 15.87 15.38 15.49 1,021,014 +0.09(+0.58%)
Dec 17, 2015 16.13 16.46 15.34 15.40 710,172 -0.90(-5.52%)
Dec 16, 2015 16.73 17.14 16.15 16.30 375,012 -0.43(-2.57%)
Dec 15, 2015 16.30 17.11 15.98 16.73 581,514 +0.63(+3.91%)
Dec 14, 2015 16.06 16.66 15.72 16.10 657,343 -0.22(-1.35%)
Dec 11, 2015 16.85 17.27 16.21 16.32 414,955 -0.84(-4.90%)
Dec 10, 2015 16.80 17.56 16.76 17.16 452,011 +0.19(+1.12%)
Dec 09, 2015 16.39 17.11 16.18 16.97 521,154 +0.85(+5.27%)
Dec 08, 2015 15.96 17.00 15.90 16.12 429,692 -0.25(-1.53%)
Dec 07, 2015 16.53 16.70 15.32 16.37 426,631 -0.56(-3.31%)
Dec 04, 2015 17.61 17.85 16.81 16.93 654,092 -1.30(-7.13%)
Dec 03, 2015 18.39 19.24 17.68 18.23 497,367 -0.02(-0.11%)
Dec 02, 2015 18.40 19.00 17.53 18.25 386,208 -0.44(-2.35%)
Dec 01, 2015 18.72 18.97 18.32 18.69 357,260 +0.05(+0.27%)
Nov 30, 2015 17.75 19.14 17.75 18.64 686,937 +1.27(+7.31%)
Nov 27, 2015 18.65 18.68 17.26 17.37 249,012 -1.46(-7.75%)
Nov 25, 2015 18.12 18.83 18.83 18.83 416,700 +0.33(+1.78%)
Nov 24, 2015 16.89 18.96 16.89 18.50 562,500 +1.78(+10.65%)
Nov 23, 2015 16.03 16.92 15.80 16.72 428,437 +0.54(+3.34%)
Nov 20, 2015 16.74 16.92 16.07 16.18 328,510 -0.54(-3.23%)
Nov 19, 2015 17.43 17.57 16.61 16.72 336,465 -0.89(-5.05%)
Nov 18, 2015 17.18 17.62 16.40 17.61 390,105 +0.67(+3.96%)
Nov 17, 2015 18.20 18.26 16.83 16.94 442,064 -1.31(-7.18%)
Nov 16, 2015 17.82 18.84 17.58 18.25 513,985 +0.45(+2.53%)
Nov 13, 2015 17.22 18.10 16.88 17.80 273,485 +0.40(+2.30%)
Nov 12, 2015 17.59 18.47 17.32 17.40 554,932 -0.69(-3.81%)
Nov 11, 2015 19.36 19.36 17.26 18.09 339,476 -1.30(-6.70%)
Nov 10, 2015 19.31 19.95 19.07 19.39 324,323 -0.10(-0.51%)
Nov 09, 2015 19.69 20.23 18.93 19.49 355,216 -0.23(-1.17%)
Nov 06, 2015 19.08 20.27 18.84 19.72 336,317 +0.41(+2.12%)
Nov 05, 2015 19.86 20.28 19.13 19.31 303,696 -0.70(-3.50%)
Nov 04, 2015 19.70 20.26 19.24 20.01 437,143 +0.26(+1.32%)
Nov 03, 2015 18.14 20.06 18.00 19.75 612,634 +1.71(+9.48%)
Nov 02, 2015 17.28 18.38 16.94 18.04 489,383 +0.52(+2.97%)
Oct 30, 2015 17.56 17.96 15.97 17.52 1,083,668 -0.47(-2.61%)
Oct 29, 2015 19.16 20.50 17.11 17.99 1,188,447 -0.81(-4.31%)
Oct 28, 2015 15.98 19.34 15.65 18.80 1,390,019 +3.00(+19.02%)
Oct 27, 2015 16.02 16.68 15.43 15.80 990,483 -0.53(-3.23%)
Oct 26, 2015 18.32 18.75 16.00 16.32 1,658,442 -2.18(-11.77%)
Oct 23, 2015 19.56 19.68 17.49 18.50 1,381,293 -1.57(-7.83%)
Oct 22, 2015 20.46 21.09 19.66 20.07 729,469 +0.04(+0.20%)
Oct 21, 2015 20.35 20.55 19.89 20.03 685,820 -0.67(-3.22%)
Oct 20, 2015 19.46 20.87 19.45 20.70 702,202 +1.18(+6.07%)
Oct 19, 2015 20.56 20.86 19.34 19.52 776,544 -1.43(-6.84%)
Oct 16, 2015 21.65 21.65 20.59 20.95 625,889 -0.67(-3.08%)
Oct 15, 2015 21.87 22.43 21.13 21.61 732,586 -0.62(-2.77%)
Oct 14, 2015 22.00 22.60 21.34 22.23 371,364 +0.17(+0.77%)
Oct 13, 2015 22.39 23.46 21.98 22.06 334,153 -0.80(-3.48%)
Oct 12, 2015 24.51 24.71 22.15 22.86 493,928 -1.52(-6.24%)
Oct 09, 2015 24.63 25.28 23.81 24.38 573,894 -0.23(-0.93%)
Oct 08, 2015 23.33 25.14 22.58 24.61 858,655 +1.24(+5.32%)
Oct 07, 2015 23.64 25.48 22.41 23.37 555,662 +0.07(+0.30%)
Oct 06, 2015 21.17 23.57 20.65 23.30 733,357 +2.38(+11.36%)
Oct 05, 2015 20.00 21.39 19.90 20.92 603,593 +1.17(+5.94%)
Oct 02, 2015 18.15 19.75 17.68 19.75 645,737 +1.40(+7.65%)
Oct 01, 2015 19.24 20.11 18.07 18.34 599,500 -0.55(-2.90%)
Sep 30, 2015 20.07 20.42 18.26 18.89 635,070 -1.05(-5.29%)
Sep 29, 2015 20.22 20.57 19.61 19.94 365,844 -0.06(-0.30%)
Sep 28, 2015 20.44 20.44 19.89 20.00 450,335 -0.76(-3.64%)
Sep 25, 2015 21.85 21.85 19.65 20.76 635,586 -0.94(-4.31%)
Sep 24, 2015 21.42 22.07 21.16 21.69 295,647 +0.16(+0.74%)
Sep 23, 2015 22.23 22.41 21.50 21.54 321,401 -0.61(-2.74%)
Sep 22, 2015 21.85 23.00 21.74 22.14 392,430 +0.09(+0.41%)
Sep 21, 2015 22.07 23.18 21.19 22.05 525,984 -0.32(-1.42%)
Sep 18, 2015 23.30 23.82 21.78 22.37 810,709 -1.42(-5.98%)
Sep 17, 2015 23.86 24.56 23.06 23.79 472,521 -0.21(-0.87%)
Sep 16, 2015 21.96 24.34 21.95 24.00 549,325 +2.26(+10.38%)
Sep 15, 2015 21.10 22.02 20.96 21.74 486,818 +0.71(+3.36%)
Sep 14, 2015 21.00 21.22 20.64 21.04 270,087 +0.03(+0.14%)
Sep 11, 2015 22.62 22.84 20.24 21.01 1,014,996 -2.08(-9.00%)
Sep 10, 2015 23.29 23.93 23.01 23.09 913,784 -0.29(-1.23%)
Sep 09, 2015 25.10 25.88 23.28 23.38 800,671 -1.51(-6.07%)
Sep 08, 2015 25.13 25.72 24.61 24.89 250,307 -0.34(-1.34%)
Sep 04, 2015 24.85 25.23 25.23 25.23 237,959 -0.20(-0.78%)
Sep 03, 2015 25.03 26.04 24.73 25.42 321,139 +0.48(+1.91%)
Sep 02, 2015 25.86 25.86 24.47 24.95 313,499 -0.55(-2.15%)
Sep 01, 2015 26.08 26.95 25.17 25.49 415,541 -1.78(-6.53%)
Aug 31, 2015 26.07 27.48 25.01 27.27 611,905 +0.83(+3.12%)
Aug 28, 2015 24.26 27.25 24.26 26.45 738,214 +1.78(+7.22%)
Aug 27, 2015 24.15 25.58 23.91 24.67 482,322 +1.01(+4.29%)
Aug 26, 2015 24.02 24.28 23.28 23.65 784,416 +0.24(+1.02%)
Aug 25, 2015 24.44 24.68 23.38 23.42 767,947 +0.01(+0.04%)
Aug 24, 2015 22.98 24.50 22.08 23.41 1,147,115 -0.87(-3.57%)
Aug 21, 2015 24.72 25.82 24.18 24.27 890,482 -0.57(-2.28%)
Aug 20, 2015 26.10 26.26 24.65 24.84 808,146 -1.36(-5.20%)
Aug 19, 2015 28.30 28.64 26.08 26.20 767,112 -2.21(-7.77%)
Aug 18, 2015 29.20 29.41 27.79 28.41 762,016 -0.76(-2.59%)
Aug 17, 2015 30.00 30.00 28.47 29.16 699,844 -0.82(-2.72%)
Aug 14, 2015 31.45 32.08 29.92 29.98 330,431 -1.31(-4.20%)
Aug 13, 2015 34.06 34.06 31.13 31.29 545,206 -3.27(-9.47%)
Aug 12, 2015 32.85 34.74 32.02 34.57 783,622 +1.78(+5.43%)
Aug 11, 2015 32.67 32.94 31.39 32.79 518,946 -0.29(-0.87%)
Aug 10, 2015 30.53 33.11 30.37 33.07 654,932 +2.55(+8.34%)
Aug 07, 2015 31.05 32.21 30.29 30.53 637,589 -1.02(-3.25%)
Aug 06, 2015 30.56 31.87 30.35 31.55 798,296 +0.99(+3.26%)
Aug 05, 2015 31.12 32.33 30.38 30.56 546,201 -0.09(-0.29%)
Aug 04, 2015 31.16 31.85 30.54 30.65 813,505 -0.22(-0.71%)
Aug 03, 2015 32.11 32.89 30.78 30.87 1,000,286 -1.81(-5.54%)
Jul 31, 2015 36.46 36.51 32.64 32.68 1,306,100 -4.15(-11.26%)
Jul 30, 2015 34.81 38.36 32.13 36.82 2,028,022 +2.30(+6.65%)
Jul 29, 2015 33.13 36.17 32.76 34.53 1,697,624 +1.15(+3.45%)
Jul 28, 2015 31.98 33.68 31.59 33.38 703,383 +1.62(+5.09%)
Jul 27, 2015 32.64 33.41 30.85 31.76 1,013,465 -1.35(-4.07%)
Jul 24, 2015 34.58 35.41 32.89 33.11 769,936 -1.62(-4.66%)
Jul 23, 2015 33.82 34.98 33.08 34.72 595,383 +1.33(+3.98%)
Jul 22, 2015 33.23 33.49 32.33 33.40 762,998 -0.14(-0.41%)
Jul 21, 2015 34.42 34.63 33.43 33.53 917,539 -0.93(-2.70%)
Jul 20, 2015 35.10 35.28 33.90 34.47 699,441 -0.72(-2.06%)
Jul 17, 2015 35.59 35.61 34.56 35.19 714,491 -0.51(-1.42%)
Jul 16, 2015 35.96 36.50 35.34 35.70 412,053 -0.02(-0.06%)
Jul 15, 2015 37.11 37.18 35.43 35.72 480,429 -1.64(-4.38%)
Jul 14, 2015 36.07 38.26 35.84 37.35 527,403 +1.26(+3.49%)
Jul 13, 2015 35.46 36.61 34.96 36.09 572,607 +0.64(+1.82%)
Jul 10, 2015 36.14 36.60 34.72 35.45 426,042 -0.45(-1.24%)
Jul 09, 2015 36.24 36.66 35.60 35.90 355,560 +0.20(+0.56%)
Jul 08, 2015 38.06 38.67 35.51 35.70 536,104 -2.86(-7.41%)
Jul 07, 2015 37.40 38.66 35.69 38.55 567,475 +1.09(+2.91%)
Jul 06, 2015 37.85 38.19 37.10 37.46 496,871 -1.01(-2.63%)
Jul 02, 2015 39.06 38.47 38.47 38.47 270,605 -0.26(-0.67%)
Jul 01, 2015 41.24 41.53 38.36 38.73 715,911 -2.56(-6.20%)
Jun 30, 2015 42.38 42.70 40.92 41.29 478,133 -0.68(-1.63%)
Jun 29, 2015 42.13 42.91 41.68 41.98 256,394 -0.80(-1.88%)
Jun 26, 2015 43.83 43.83 42.26 42.78 838,188 -1.04(-2.38%)
Jun 25, 2015 44.66 45.24 43.70 43.82 317,367 -0.45(-1.01%)
Jun 24, 2015 45.12 45.79 44.09 44.27 284,595 -1.01(-2.23%)
Jun 23, 2015 43.84 46.17 42.98 45.28 544,023 +1.45(+3.30%)
Jun 22, 2015 43.04 44.77 42.25 43.83 608,720 +1.04(+2.43%)
Jun 19, 2015 44.08 44.12 42.61 42.79 674,292 -1.15(-2.62%)
Jun 18, 2015 44.66 44.66 42.87 43.94 446,193 -0.70(-1.58%)
Jun 17, 2015 45.72 46.12 43.90 44.64 380,896 -0.09(-0.20%)
Jun 16, 2015 45.62 45.62 43.70 44.73 371,591 -0.39(-0.86%)
Jun 15, 2015 44.52 45.31 43.62 45.12 453,406 -0.03(-0.07%)
Jun 12, 2015 44.65 45.75 43.84 45.15 400,322 +0.22(+0.49%)
Jun 11, 2015 45.52 46.08 44.62 44.93 451,853 -0.69(-1.52%)
Jun 10, 2015 46.14 46.66 44.70 45.63 513,719 +0.23(+0.50%)
Jun 09, 2015 45.04 45.94 44.64 45.40 375,665 +0.85(+1.91%)
Jun 08, 2015 44.31 45.25 43.42 44.54 453,013 -0.02(-0.04%)
Jun 05, 2015 44.26 45.63 43.85 44.56 362,400 +0.07(+0.16%)
Jun 04, 2015 43.58 45.14 42.75 44.49 695,800 +0.74(+1.70%)
Jun 03, 2015 43.38 44.21 42.78 43.75 540,696 +0.42(+0.96%)
Jun 02, 2015 42.69 43.83 42.41 43.33 509,435 +1.01(+2.39%)
Jun 01, 2015 42.33 43.22 41.51 42.32 651,915 +0.02(+0.05%)
May 29, 2015 41.77 43.03 41.46 42.30 615,780 +0.46(+1.09%)
May 28, 2015 38.59 42.14 38.29 41.85 941,671 +2.94(+7.55%)
May 27, 2015 38.11 38.98 37.51 38.91 411,854 +0.58(+1.50%)
May 26, 2015 39.02 39.36 38.11 38.34 305,143 -1.02(-2.60%)
May 22, 2015 39.92 39.36 39.36 39.36 254,372 -1.05(-2.60%)
May 21, 2015 39.78 40.93 39.38 40.41 475,194 +1.07(+2.72%)
May 20, 2015 39.60 40.12 38.13 39.34 376,824 +0.10(+0.25%)
May 19, 2015 41.27 41.84 38.32 39.24 1,022,191 -2.62(-6.26%)
May 18, 2015 43.13 43.30 41.37 41.86 945,507 -1.54(-3.54%)
May 15, 2015 43.26 44.43 42.38 43.39 765,377 -0.23(-0.52%)
May 14, 2015 43.52 44.14 41.42 43.62 1,005,363 +0.32(+0.73%)
May 13, 2015 43.70 43.99 42.14 43.30 1,042,445 +0.12(+0.28%)
May 12, 2015 43.06 43.23 41.24 43.19 550,341 +0.45(+1.04%)
May 11, 2015 43.25 43.81 41.50 42.74 557,330 -0.67(-1.55%)
May 08, 2015 43.15 43.61 41.16 43.41 468,794 +0.75(+1.77%)
May 07, 2015 43.53 44.03 40.49 42.66 546,975 -1.37(-3.11%)
May 06, 2015 43.47 44.24 42.65 44.03 916,271 +1.04(+2.42%)
May 05, 2015 41.71 44.01 41.71 42.99 1,003,026 +1.82(+4.41%)
May 04, 2015 43.53 43.84 40.64 41.17 600,671 -2.46(-5.64%)
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.