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

Carrizo Oil & Gas (NQ: CRZO )

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 (%)
Jul 31, 2015 39.35 39.71 38.03 38.13 1,085,068 -0.97(-2.48%)
Jul 30, 2015 38.54 39.83 38.30 39.10 1,058,257 +0.12(+0.31%)
Jul 29, 2015 36.71 39.44 36.64 38.98 1,481,528 +2.05(+5.55%)
Jul 28, 2015 35.99 37.60 35.28 36.93 1,344,583 +1.01(+2.81%)
Jul 27, 2015 35.63 36.94 35.57 35.92 1,142,708 -1.10(-2.97%)
Jul 24, 2015 39.41 39.99 36.32 37.02 2,097,433 -2.39(-6.06%)
Jul 23, 2015 38.64 39.78 38.02 39.41 1,486,163 +1.07(+2.79%)
Jul 22, 2015 37.73 38.38 36.94 38.34 1,954,199 +0.62(+1.64%)
Jul 21, 2015 37.71 39.21 37.29 37.72 2,227,939 -0.08(-0.21%)
Jul 20, 2015 39.13 39.23 37.51 37.80 1,308,527 -1.67(-4.23%)
Jul 17, 2015 41.51 41.55 39.34 39.47 1,442,014 -1.87(-4.52%)
Jul 16, 2015 42.51 42.93 41.13 41.34 893,133 -0.66(-1.57%)
Jul 15, 2015 44.35 44.51 41.63 42.00 1,040,787 -2.52(-5.66%)
Jul 14, 2015 43.06 44.74 42.88 44.52 776,855 +1.23(+2.84%)
Jul 13, 2015 43.25 43.62 42.21 43.29 1,263,136 -0.02(-0.05%)
Jul 10, 2015 44.68 44.92 43.12 43.31 1,045,383 -0.87(-1.97%)
Jul 09, 2015 43.81 44.83 43.72 44.18 1,367,109 +0.79(+1.82%)
Jul 08, 2015 43.99 44.88 42.46 43.39 1,029,110 -1.09(-2.45%)
Jul 07, 2015 42.86 44.72 40.95 44.48 1,730,875 +1.12(+2.58%)
Jul 06, 2015 45.00 45.14 43.11 43.36 1,480,445 -2.26(-4.95%)
Jul 02, 2015 46.51 45.62 45.62 45.62 1,033,700 -0.50(-1.07%)
Jul 01, 2015 49.04 49.28 45.97 46.12 1,337,910 -3.12(-6.35%)
Jun 30, 2015 49.32 49.66 48.51 49.24 825,429 +0.36(+0.73%)
Jun 29, 2015 49.95 50.58 48.84 48.88 778,161 -1.88(-3.69%)
Jun 26, 2015 51.84 52.24 50.21 50.76 2,502,209 -1.60(-3.06%)
Jun 25, 2015 52.71 52.85 52.03 52.36 440,901 -0.26(-0.49%)
Jun 24, 2015 52.58 53.58 52.17 52.62 499,946 -0.33(-0.62%)
Jun 23, 2015 52.02 53.03 51.89 52.95 474,767 +0.72(+1.38%)
Jun 22, 2015 51.26 52.29 50.42 52.23 549,935 +1.17(+2.29%)
Jun 19, 2015 51.78 51.93 50.59 51.06 897,343 -0.87(-1.68%)
Jun 18, 2015 52.83 53.16 51.86 51.93 749,073 -0.13(-0.25%)
Jun 17, 2015 53.56 53.89 51.47 52.06 785,296 -0.88(-1.66%)
Jun 16, 2015 52.13 53.22 52.13 52.94 611,143 +0.63(+1.20%)
Jun 15, 2015 51.21 52.81 51.17 52.31 764,072 +0.23(+0.44%)
Jun 12, 2015 52.19 52.56 51.65 52.08 720,708 -0.37(-0.71%)
Jun 11, 2015 53.01 53.36 52.21 52.45 621,165 -0.54(-1.02%)
Jun 10, 2015 52.25 53.37 51.92 52.99 1,104,962 +1.53(+2.97%)
Jun 09, 2015 51.61 52.20 51.33 51.46 889,367 +0.64(+1.26%)
Jun 08, 2015 51.85 52.34 50.07 50.82 681,174 -1.18(-2.27%)
Jun 05, 2015 49.11 52.41 49.11 52.00 920,445 +2.41(+4.86%)
Jun 04, 2015 50.00 50.33 49.45 49.59 862,495 -0.86(-1.70%)
Jun 03, 2015 50.57 51.21 50.13 50.45 1,144,411 -0.33(-0.65%)
Jun 02, 2015 49.82 51.19 49.60 50.78 547,896 +0.74(+1.48%)
Jun 01, 2015 50.53 50.62 49.60 50.04 765,946 -0.12(-0.24%)
May 29, 2015 49.67 50.66 49.36 50.16 711,020 +0.65(+1.31%)
May 28, 2015 49.74 49.96 48.63 49.51 772,973 -0.64(-1.28%)
May 27, 2015 49.39 50.50 49.05 50.15 686,354 +0.20(+0.40%)
May 26, 2015 50.29 50.65 49.50 49.95 571,146 -0.74(-1.46%)
May 22, 2015 50.91 50.69 50.69 50.69 541,400 -0.73(-1.42%)
May 21, 2015 50.17 51.57 49.80 51.42 901,018 +1.54(+3.09%)
May 20, 2015 50.42 50.54 48.87 49.88 1,131,757 -0.47(-0.93%)
May 19, 2015 52.32 52.32 50.05 50.35 923,498 -2.10(-4.00%)
May 18, 2015 51.86 52.50 50.82 52.45 848,154 +0.20(+0.38%)
May 15, 2015 51.35 52.60 50.16 52.25 754,130 +0.42(+0.81%)
May 14, 2015 52.73 53.02 51.53 51.83 797,511 -0.66(-1.26%)
May 13, 2015 54.03 54.49 52.29 52.49 807,597 -1.39(-2.58%)
May 12, 2015 51.83 54.14 51.72 53.88 966,146 +1.94(+3.74%)
May 11, 2015 52.42 52.87 50.71 51.94 965,045 +0.13(+0.25%)
May 08, 2015 51.45 52.19 50.04 51.81 885,836 +1.02(+2.01%)
May 07, 2015 53.10 53.40 50.16 50.79 1,556,174 -1.79(-3.40%)
May 06, 2015 54.18 54.75 52.09 52.58 857,631 -1.39(-2.58%)
May 05, 2015 55.67 56.26 53.55 53.97 1,673,517 -1.15(-2.09%)
May 04, 2015 55.43 56.19 54.02 55.12 1,022,112 -0.21(-0.38%)
May 01, 2015 55.40 56.20 54.94 55.33 837,640 -0.40(-0.72%)
Apr 30, 2015 56.48 56.77 54.91 55.73 840,866 -0.68(-1.21%)
Apr 29, 2015 53.52 56.70 53.51 56.41 1,038,522 +2.48(+4.61%)
Apr 28, 2015 53.07 54.09 53.07 53.92 603,021 +0.92(+1.75%)
Apr 27, 2015 53.47 54.23 52.61 53.00 922,645 -0.43(-0.80%)
Apr 24, 2015 54.24 54.40 52.77 53.43 1,090,291 -0.60(-1.12%)
Apr 23, 2015 52.68 54.79 52.68 54.03 813,784 +1.31(+2.49%)
Apr 22, 2015 52.93 53.74 51.81 52.72 539,193 +0.31(+0.60%)
Apr 21, 2015 54.93 55.51 52.31 52.41 958,250 -2.03(-3.74%)
Apr 20, 2015 53.15 54.83 53.04 54.44 729,167 +0.71(+1.32%)
Apr 17, 2015 53.92 54.63 52.65 53.73 998,427 -0.54(-1.00%)
Apr 16, 2015 54.92 56.09 54.21 54.27 1,075,447 -1.41(-2.53%)
Apr 15, 2015 53.99 55.96 53.44 55.68 1,070,885 +2.23(+4.17%)
Apr 14, 2015 51.62 53.95 51.55 53.45 738,958 +2.18(+4.25%)
Apr 13, 2015 51.95 52.41 50.56 51.27 587,612 -0.34(-0.66%)
Apr 10, 2015 51.69 52.01 51.08 51.61 616,543 +0.20(+0.39%)
Apr 09, 2015 50.42 52.00 50.42 51.41 724,512 +1.02(+2.02%)
Apr 08, 2015 51.74 52.32 50.00 50.39 1,163,340 -1.18(-2.29%)
Apr 07, 2015 52.00 53.10 51.30 51.57 1,055,433 -0.49(-0.94%)
Apr 06, 2015 50.44 52.19 50.10 52.06 1,004,060 +2.01(+4.02%)
Apr 02, 2015 49.68 50.05 50.05 50.05 1,001,200 -0.15(-0.30%)
Apr 01, 2015 49.75 51.40 49.69 50.20 1,287,181 +0.55(+1.11%)
Mar 31, 2015 49.50 50.44 48.89 49.65 1,279,967 -0.19(-0.38%)
Mar 30, 2015 50.99 51.46 48.76 49.84 1,132,960 -0.33(-0.66%)
Mar 27, 2015 49.36 50.43 48.76 50.17 1,530,597 +0.01(+0.02%)
Mar 26, 2015 49.43 50.91 49.13 50.16 1,170,706 +1.78(+3.68%)
Mar 25, 2015 47.77 48.90 47.35 48.38 1,087,005 +0.98(+2.07%)
Mar 24, 2015 45.99 47.65 45.73 47.40 1,197,820 +1.54(+3.36%)
Mar 23, 2015 47.84 48.44 45.81 45.86 1,245,487 -2.00(-4.18%)
Mar 20, 2015 46.99 48.45 46.63 47.86 1,892,357 +1.37(+2.95%)
Mar 19, 2015 45.99 47.14 45.53 46.49 1,302,590 -0.40(-0.85%)
Mar 18, 2015 44.97 47.38 44.51 46.89 3,194,181 +1.58(+3.49%)
Mar 17, 2015 45.65 45.87 44.73 45.31 4,513,602 -2.05(-4.33%)
Mar 16, 2015 46.75 47.42 45.81 47.36 894,178 +0.24(+0.51%)
Mar 13, 2015 47.28 47.49 45.65 47.12 1,238,984 -0.36(-0.76%)
Mar 12, 2015 47.80 48.69 47.09 47.48 970,737 +0.12(+0.25%)
Mar 11, 2015 46.53 47.59 45.92 47.36 936,253 +0.93(+2.00%)
Mar 10, 2015 46.38 47.50 46.07 46.43 863,739 -0.76(-1.61%)
Mar 09, 2015 46.87 48.03 46.12 47.19 1,476,494 +0.56(+1.20%)
Mar 06, 2015 47.77 48.32 46.56 46.63 1,065,409 -1.65(-3.42%)
Mar 05, 2015 49.42 49.53 47.99 48.28 987,735 -0.58(-1.19%)
Mar 04, 2015 47.94 49.10 46.80 48.86 1,143,871 +1.11(+2.32%)
Mar 03, 2015 48.25 49.00 47.67 47.75 1,121,425 -0.50(-1.04%)
Mar 02, 2015 47.22 48.34 46.56 48.25 1,011,757 +0.66(+1.39%)
Feb 27, 2015 49.33 49.61 47.44 47.59 1,059,321 -1.40(-2.87%)
Feb 26, 2015 51.26 51.48 48.71 48.99 1,118,939 -2.55(-4.95%)
Feb 25, 2015 50.70 51.71 50.70 51.55 1,055,865 +0.76(+1.49%)
Feb 24, 2015 50.63 51.98 49.54 50.79 1,217,994 +0.16(+0.32%)
Feb 23, 2015 50.85 51.35 49.80 50.63 1,463,508 -1.63(-3.12%)
Feb 20, 2015 52.68 53.12 51.49 52.26 936,580 -0.19(-0.36%)
Feb 19, 2015 50.74 53.25 50.00 52.45 1,237,613 +0.40(+0.77%)
Feb 18, 2015 52.26 53.65 51.74 52.05 898,190 -1.32(-2.47%)
Feb 17, 2015 52.47 53.56 50.83 53.37 864,688 +0.77(+1.46%)
Feb 13, 2015 53.00 52.60 52.60 52.60 1,154,100 +1.17(+2.27%)
Feb 12, 2015 50.30 51.88 50.19 51.43 928,469 +2.27(+4.62%)
Feb 11, 2015 47.86 49.77 46.17 49.16 1,139,110 -0.41(-0.83%)
Feb 10, 2015 51.97 51.97 48.67 49.57 1,180,165 -1.81(-3.52%)
Feb 09, 2015 50.87 52.10 50.87 51.38 1,560,606 +0.41(+0.80%)
Feb 06, 2015 50.54 51.64 49.94 50.97 1,712,113 +1.02(+2.03%)
Feb 05, 2015 48.97 50.77 48.02 49.95 1,348,176 +1.91(+3.96%)
Feb 04, 2015 47.26 49.35 46.46 48.05 1,441,475 -0.30(-0.62%)
Feb 03, 2015 49.49 50.90 47.80 48.35 2,060,685 -0.01(-0.02%)
Feb 02, 2015 46.46 48.58 45.51 48.36 1,424,288 +3.26(+7.23%)
Jan 30, 2015 41.77 46.61 41.26 45.10 1,741,712 +2.82(+6.67%)
Jan 29, 2015 42.16 42.60 40.05 42.28 1,151,652 +0.69(+1.66%)
Jan 28, 2015 44.57 44.59 41.44 41.59 1,485,412 -3.14(-7.02%)
Jan 27, 2015 43.08 46.06 41.09 44.73 2,647,056 +1.73(+4.04%)
Jan 26, 2015 42.10 43.76 41.17 42.99 1,183,231 +0.84(+1.98%)
Jan 23, 2015 43.60 44.41 41.59 42.16 1,765,739 -1.97(-4.46%)
Jan 22, 2015 44.31 44.76 42.82 44.13 1,136,982 +0.23(+0.52%)
Jan 21, 2015 43.46 45.22 43.41 43.90 1,098,907 +0.66(+1.53%)
Jan 20, 2015 44.32 44.32 42.50 43.24 1,293,997 -0.98(-2.22%)
Jan 16, 2015 41.26 44.29 41.26 44.22 1,139,828 +3.23(+7.88%)
Jan 15, 2015 42.96 43.85 40.95 40.99 1,257,149 -1.19(-2.82%)
Jan 14, 2015 40.15 42.62 39.95 42.18 1,321,622 +1.35(+3.31%)
Jan 13, 2015 40.51 41.03 39.81 40.83 1,436,796 +0.39(+0.96%)
Jan 12, 2015 41.40 41.68 39.49 40.44 1,291,781 -1.75(-4.15%)
Jan 09, 2015 42.13 42.86 40.92 42.19 1,102,131 +0.24(+0.57%)
Jan 08, 2015 40.25 42.46 39.75 41.95 1,399,222 +2.20(+5.53%)
Jan 07, 2015 39.80 41.41 38.91 39.75 1,081,202 +0.38(+0.97%)
Jan 06, 2015 40.05 40.71 38.44 39.37 1,208,008 -0.81(-2.02%)
Jan 05, 2015 40.73 40.95 39.44 40.18 1,435,872 -1.60(-3.83%)
Jan 02, 2015 41.33 42.34 40.37 41.78 864,390 +0.18(+0.43%)
Dec 31, 2014 40.94 41.60 41.60 41.60 1,119,200 +0.14(+0.34%)
Dec 30, 2014 41.18 42.18 40.29 41.46 769,231 -0.16(-0.38%)
Dec 29, 2014 41.52 42.88 40.65 41.62 917,415 +0.18(+0.43%)
Dec 26, 2014 42.51 43.05 40.55 41.44 883,452 -0.61(-1.45%)
Dec 24, 2014 41.81 42.05 42.05 42.05 580,800 -0.02(-0.04%)
Dec 23, 2014 41.26 42.50 40.17 42.06 1,191,903 +1.85(+4.61%)
Dec 22, 2014 39.91 40.84 38.71 40.21 1,553,440 -0.05(-0.14%)
Dec 19, 2014 38.61 40.40 37.59 40.27 1,822,262 +1.80(+4.68%)
Dec 18, 2014 40.51 40.94 36.80 38.47 2,083,611 +0.83(+2.19%)
Dec 17, 2014 33.78 38.18 33.75 37.64 1,994,022 +4.08(+12.16%)
Dec 16, 2014 32.00 35.74 31.70 33.56 1,425,355 +1.08(+3.33%)
Dec 15, 2014 33.59 34.50 32.17 32.48 1,103,848 -0.81(-2.43%)
Dec 12, 2014 32.95 35.15 32.37 33.29 1,234,794 -0.34(-1.01%)
Dec 11, 2014 33.35 35.50 33.19 33.63 1,476,620 +0.28(+0.84%)
Dec 10, 2014 34.79 36.65 33.12 33.35 2,528,892 -2.08(-5.87%)
Dec 09, 2014 32.25 35.51 32.14 35.43 1,658,595 +2.57(+7.82%)
Dec 08, 2014 34.46 34.84 32.61 32.86 1,571,075 -2.37(-6.73%)
Dec 05, 2014 35.67 36.81 34.40 35.23 1,367,190 -0.69(-1.92%)
Dec 04, 2014 37.36 38.75 35.76 35.92 1,292,185 -1.94(-5.12%)
Dec 03, 2014 36.22 39.02 36.03 37.86 1,415,638 +1.85(+5.14%)
Dec 02, 2014 36.85 38.26 35.90 36.01 1,509,595 -1.41(-3.77%)
Dec 01, 2014 39.23 39.46 35.20 37.42 3,271,108 -2.04(-5.17%)
Nov 28, 2014 46.79 46.79 39.32 39.46 1,512,285 -10.08(-20.35%)
Nov 26, 2014 50.95 49.54 49.54 49.54 627,600 -1.50(-2.94%)
Nov 25, 2014 53.57 53.69 50.38 51.04 1,382,385 -2.18(-4.10%)
Nov 24, 2014 53.44 53.86 52.20 53.22 1,414,051 -0.44(-0.82%)
Nov 21, 2014 53.19 54.65 52.84 53.66 1,177,566 +1.49(+2.86%)
Nov 20, 2014 50.05 52.50 50.05 52.17 836,939 +2.15(+4.30%)
Nov 19, 2014 50.78 50.81 49.09 50.02 870,147 -0.61(-1.20%)
Nov 18, 2014 49.61 50.97 48.93 50.63 743,100 +0.77(+1.54%)
Nov 17, 2014 50.87 51.03 49.05 49.86 946,278 -1.73(-3.35%)
Nov 14, 2014 49.75 51.92 49.45 51.59 764,470 +1.81(+3.64%)
Nov 13, 2014 50.53 51.03 48.33 49.78 1,142,901 -1.08(-2.12%)
Nov 12, 2014 51.62 52.42 50.60 50.86 830,266 -0.86(-1.66%)
Nov 11, 2014 50.67 53.81 50.07 51.72 954,759 +1.00(+1.97%)
Nov 10, 2014 53.77 54.92 50.38 50.72 1,361,760 -2.66(-4.98%)
Nov 07, 2014 50.00 53.98 50.00 53.38 1,396,728 +3.54(+7.10%)
Nov 06, 2014 49.85 50.00 46.29 49.84 1,363,873 +1.58(+3.27%)
Nov 05, 2014 47.32 48.84 46.96 48.26 1,078,013 +1.44(+3.08%)
Nov 04, 2014 49.28 49.65 46.65 46.82 1,422,942 -3.99(-7.85%)
Nov 03, 2014 52.12 53.85 50.08 50.81 1,436,635 -1.13(-2.18%)
Oct 31, 2014 50.45 52.02 47.86 51.94 1,029,099 +2.24(+4.51%)
Oct 30, 2014 50.33 51.36 48.72 49.70 752,021 -1.15(-2.26%)
Oct 29, 2014 50.55 52.42 50.20 50.85 1,048,752 +0.98(+1.97%)
Oct 28, 2014 46.93 50.21 45.91 49.87 994,526 +3.36(+7.22%)
Oct 27, 2014 47.15 48.30 48.30 46.51 1,428,840 -1.79(-3.71%)
Oct 24, 2014 48.32 48.52 47.22 48.30 807,820 -0.23(-0.47%)
Oct 23, 2014 47.91 49.47 47.41 48.53 736,128 +1.55(+3.30%)
Oct 22, 2014 49.48 50.82 46.87 46.98 1,108,049 -2.17(-4.42%)
Oct 21, 2014 47.77 49.21 47.77 49.15 915,938 +1.85(+3.91%)
Oct 20, 2014 45.22 47.47 45.11 47.30 1,053,654 +1.89(+4.16%)
Oct 17, 2014 46.08 48.14 44.68 45.41 1,946,676 +0.38(+0.86%)
Oct 16, 2014 42.30 45.82 41.99 45.02 2,495,373 +1.18(+2.70%)
Oct 15, 2014 40.45 43.88 39.24 43.84 2,069,775 +2.72(+6.61%)
Oct 14, 2014 43.36 43.82 40.98 41.12 1,997,481 -1.82(-4.24%)
Oct 13, 2014 46.37 47.20 42.73 42.94 1,490,129 -3.77(-8.07%)
Oct 10, 2014 46.34 47.86 45.09 46.71 2,197,820 -0.09(-0.19%)
Oct 09, 2014 48.09 48.64 46.61 46.80 1,823,979 -1.71(-3.53%)
Oct 08, 2014 47.01 48.57 45.23 48.51 1,631,345 +1.13(+2.38%)
Oct 07, 2014 48.60 49.19 47.37 47.38 850,602 -1.55(-3.17%)
Oct 06, 2014 49.05 49.45 47.93 48.93 1,154,444 +0.01(+0.02%)
Oct 03, 2014 51.44 51.50 48.73 48.92 1,431,944 -2.32(-4.53%)
Oct 02, 2014 51.62 51.77 49.01 51.24 1,629,347 -0.86(-1.65%)
Oct 01, 2014 53.95 54.47 51.22 52.10 1,904,262 -1.72(-3.20%)
Sep 30, 2014 55.94 56.15 53.05 53.82 1,103,190 -1.84(-3.31%)
Sep 29, 2014 54.19 55.69 54.10 55.66 734,432 +0.67(+1.22%)
Sep 26, 2014 54.28 55.56 54.08 54.99 594,441 +0.67(+1.23%)
Sep 25, 2014 55.34 55.55 53.56 54.32 906,639 -0.88(-1.59%)
Sep 24, 2014 55.04 55.61 53.35 55.20 1,343,771 +0.32(+0.58%)
Sep 23, 2014 55.00 56.42 54.36 54.88 949,473 -0.10(-0.18%)
Sep 22, 2014 56.42 56.43 53.95 54.98 1,431,248 -1.65(-2.91%)
Sep 19, 2014 58.03 58.70 56.15 56.63 1,425,658 -1.07(-1.85%)
Sep 18, 2014 58.85 59.12 57.33 57.70 682,292 -1.09(-1.85%)
Sep 17, 2014 59.31 59.80 58.46 58.79 711,727 -0.22(-0.37%)
Sep 16, 2014 57.48 59.90 57.48 59.01 692,456 +1.64(+2.86%)
Sep 15, 2014 56.86 57.82 56.31 57.37 609,348 +0.20(+0.35%)
Sep 12, 2014 57.85 57.90 56.61 57.17 883,016 -1.08(-1.85%)
Sep 11, 2014 56.00 58.32 55.50 58.25 1,016,416 +1.62(+2.86%)
Sep 10, 2014 55.35 57.57 54.29 56.63 1,240,208 +1.09(+1.96%)
Sep 09, 2014 56.15 56.81 55.01 55.54 936,991 -0.45(-0.80%)
Sep 08, 2014 58.32 58.32 55.25 55.99 1,501,730 -2.84(-4.83%)
Sep 05, 2014 57.99 59.07 57.14 58.83 857,476 +0.68(+1.17%)
Sep 04, 2014 60.96 61.23 57.91 58.15 574,605 -2.68(-4.41%)
Sep 03, 2014 61.64 62.44 60.76 60.83 623,000 -0.31(-0.51%)
Sep 02, 2014 62.31 62.73 60.84 61.14 971,105 -1.58(-2.52%)
Aug 29, 2014 61.18 62.72 62.72 62.72 920,600 +1.92(+3.16%)
Aug 28, 2014 60.17 61.25 59.59 60.80 714,710 +0.66(+1.10%)
Aug 27, 2014 60.43 60.60 59.24 60.14 654,240 +0.00(+0.00%)
Aug 26, 2014 59.84 60.70 59.46 60.14 825,749 +0.69(+1.16%)
Aug 25, 2014 58.60 59.80 57.74 59.45 772,291 +1.13(+1.94%)
Aug 22, 2014 58.76 58.89 57.87 58.32 410,519 -0.69(-1.17%)
Aug 21, 2014 58.26 59.23 57.65 59.01 708,748 +0.61(+1.04%)
Aug 20, 2014 58.24 59.21 57.45 58.40 714,762 -0.29(-0.49%)
Aug 19, 2014 58.54 59.44 58.25 58.69 827,726 +0.70(+1.21%)
Aug 18, 2014 57.48 58.02 56.52 57.99 858,533 +0.69(+1.20%)
Aug 15, 2014 56.87 57.55 56.06 57.30 1,045,229 +0.92(+1.63%)
Aug 14, 2014 58.72 58.97 56.11 56.38 1,440,564 -2.60(-4.41%)
Aug 13, 2014 59.37 60.22 58.42 58.98 753,517 -0.19(-0.32%)
Aug 12, 2014 60.41 60.69 58.50 59.17 833,163 -1.21(-2.00%)
Aug 11, 2014 61.00 62.12 60.20 60.38 883,118 -0.12(-0.20%)
Aug 08, 2014 59.45 60.12 58.77 60.50 1,038,199 +1.50(+2.54%)
Aug 07, 2014 59.46 60.09 58.50 59.00 1,017,488 -0.41(-0.69%)
Aug 06, 2014 59.03 61.03 58.50 59.41 1,192,662 -0.53(-0.88%)
Aug 05, 2014 63.47 64.49 58.52 59.94 2,330,029 -3.55(-5.59%)
Aug 04, 2014 61.51 63.88 60.87 63.49 1,423,451 +2.62(+4.30%)
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.