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

Oaktree Capital Group Llc (NY: OAK )

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 (%)
Jan 29, 2016 33.95 34.89 33.83 34.71 266,121 +0.72(+2.12%)
Jan 28, 2016 34.47 35.07 33.84 33.99 302,169 -0.24(-0.70%)
Jan 27, 2016 34.42 34.51 33.68 34.23 201,129 -0.19(-0.55%)
Jan 26, 2016 33.92 34.57 33.85 34.42 299,890 +0.47(+1.38%)
Jan 25, 2016 33.63 34.40 33.14 33.95 561,671 +0.17(+0.49%)
Jan 22, 2016 33.51 34.09 33.07 33.78 650,138 +1.00(+3.05%)
Jan 21, 2016 32.53 34.00 32.42 32.78 380,112 -0.06(-0.19%)
Jan 20, 2016 32.71 32.91 31.73 32.85 906,535 -0.42(-1.26%)
Jan 19, 2016 32.72 33.45 32.52 33.27 580,063 +0.90(+2.77%)
Jan 15, 2016 31.41 32.37 32.37 32.37 488,767 +0.03(+0.10%)
Jan 14, 2016 31.87 32.91 31.53 32.34 357,105 +0.38(+1.19%)
Jan 13, 2016 33.32 34.05 31.86 31.96 577,417 -1.32(-3.96%)
Jan 12, 2016 32.89 33.42 32.22 33.28 268,956 +0.83(+2.57%)
Jan 11, 2016 33.32 33.71 30.67 32.44 2,707,956 -0.86(-2.57%)
Jan 08, 2016 35.57 35.75 33.23 33.30 1,966,823 -1.94(-5.49%)
Jan 07, 2016 36.77 36.88 34.84 35.23 987,130 -1.72(-4.66%)
Jan 06, 2016 37.69 37.73 36.79 36.96 455,328 -1.06(-2.80%)
Jan 05, 2016 38.37 38.46 37.69 38.02 357,681 -0.28(-0.73%)
Jan 04, 2016 37.53 38.43 36.83 38.30 187,117 +0.44(+1.17%)
Dec 31, 2015 38.02 37.85 37.85 37.85 261,844 -0.37(-0.98%)
Dec 30, 2015 38.07 38.77 37.86 38.23 251,152 +0.07(+0.19%)
Dec 29, 2015 38.11 38.83 37.98 38.15 250,707 +0.21(+0.56%)
Dec 28, 2015 38.51 38.63 37.86 37.94 189,682 -0.74(-1.91%)
Dec 24, 2015 38.70 38.68 38.68 38.68 395,980 -0.21(-0.55%)
Dec 23, 2015 37.52 39.07 37.36 38.89 264,465 +1.49(+3.99%)
Dec 22, 2015 37.27 37.54 36.79 37.40 403,861 +0.08(+0.21%)
Dec 21, 2015 37.07 37.36 36.77 37.32 801,617 +0.41(+1.12%)
Dec 18, 2015 37.43 37.88 36.82 36.91 691,136 -0.70(-1.86%)
Dec 17, 2015 37.80 38.10 37.44 37.61 414,132 -0.18(-0.48%)
Dec 16, 2015 38.05 38.42 37.57 37.79 474,689 -0.06(-0.17%)
Dec 15, 2015 37.08 37.95 36.96 37.85 301,275 +0.85(+2.29%)
Dec 14, 2015 36.35 37.11 36.35 37.00 350,060 +0.66(+1.81%)
Dec 11, 2015 37.63 38.00 36.31 36.35 705,712 -1.70(-4.46%)
Dec 10, 2015 37.60 38.26 37.47 38.04 174,360 +0.46(+1.22%)
Dec 09, 2015 37.11 37.79 37.11 37.58 506,100 +0.44(+1.20%)
Dec 08, 2015 37.36 37.80 37.14 37.14 477,047 -0.81(-2.13%)
Dec 07, 2015 38.31 38.69 37.63 37.95 286,640 -0.55(-1.42%)
Dec 04, 2015 38.40 39.15 38.36 38.49 219,588 +0.21(+0.54%)
Dec 03, 2015 38.55 38.85 38.15 38.29 187,026 -0.32(-0.82%)
Dec 02, 2015 38.61 38.83 38.56 38.61 207,929 +0.03(+0.08%)
Dec 01, 2015 38.74 38.92 38.42 38.57 228,168 -0.16(-0.41%)
Nov 30, 2015 38.96 39.01 37.92 38.73 217,415 +0.04(+0.10%)
Nov 27, 2015 38.49 38.99 38.49 38.69 68,966 -0.02(-0.04%)
Nov 25, 2015 38.65 38.71 38.71 38.71 176,874 +0.10(+0.27%)
Nov 24, 2015 38.51 38.67 37.96 38.61 335,200 -0.08(-0.20%)
Nov 23, 2015 38.72 38.99 38.61 38.69 442,404 -0.06(-0.16%)
Nov 20, 2015 39.06 39.54 38.67 38.75 356,647 -0.40(-1.01%)
Nov 19, 2015 39.81 40.06 38.92 39.15 190,910 -0.64(-1.61%)
Nov 18, 2015 40.11 40.32 39.68 39.79 270,651 -0.24(-0.59%)
Nov 17, 2015 39.87 40.60 39.46 40.03 137,790 +0.11(+0.28%)
Nov 16, 2015 38.96 40.11 38.81 39.91 149,848 +0.89(+2.28%)
Nov 13, 2015 39.66 39.68 38.64 39.03 124,878 -0.63(-1.58%)
Nov 12, 2015 40.26 40.68 39.60 39.65 143,631 -0.88(-2.17%)
Nov 11, 2015 40.26 40.81 40.08 40.53 113,243 +0.58(+1.45%)
Nov 10, 2015 40.93 41.01 39.83 39.95 166,346 -1.01(-2.46%)
Nov 09, 2015 40.73 41.37 40.38 40.96 237,804 +0.37(+0.92%)
Nov 06, 2015 40.37 40.76 40.22 40.59 112,576 +0.01(+0.02%)
Nov 05, 2015 40.19 40.60 39.64 40.58 131,528 +0.59(+1.47%)
Nov 04, 2015 40.77 40.77 39.76 39.99 299,921 -0.68(-1.68%)
Nov 03, 2015 40.98 41.04 40.62 40.68 284,059 -0.25(-0.62%)
Nov 02, 2015 39.35 41.03 39.35 40.93 303,354 +1.69(+4.31%)
Oct 30, 2015 39.49 39.49 38.69 39.24 237,210 -0.23(-0.58%)
Oct 29, 2015 38.80 39.48 38.27 39.47 218,142 +0.69(+1.79%)
Oct 28, 2015 38.29 38.95 38.25 38.77 143,057 +0.57(+1.48%)
Oct 27, 2015 38.33 38.60 37.77 38.21 124,907 -0.24(-0.63%)
Oct 26, 2015 38.40 38.85 38.19 38.45 113,265 -0.11(-0.29%)
Oct 23, 2015 38.32 38.72 37.94 38.56 286,382 +0.58(+1.53%)
Oct 22, 2015 37.15 38.06 37.07 37.98 171,955 +0.82(+2.20%)
Oct 21, 2015 37.90 38.07 36.99 37.16 289,804 -0.78(-2.05%)
Oct 20, 2015 37.77 38.35 37.61 37.94 100,512 +0.17(+0.44%)
Oct 19, 2015 37.72 38.50 37.55 37.77 201,136 +0.02(+0.06%)
Oct 16, 2015 37.47 38.55 37.40 37.75 288,335 +0.28(+0.76%)
Oct 15, 2015 37.73 38.09 37.44 37.47 234,107 -0.34(-0.90%)
Oct 14, 2015 37.85 38.25 37.57 37.81 120,032 +0.12(+0.31%)
Oct 13, 2015 37.86 38.05 37.50 37.69 313,321 -0.48(-1.26%)
Oct 12, 2015 38.53 38.65 37.78 38.17 248,953 -0.39(-1.02%)
Oct 09, 2015 38.90 39.03 38.51 38.56 155,445 -0.28(-0.71%)
Oct 08, 2015 39.05 39.26 38.61 38.84 116,995 -0.20(-0.50%)
Oct 07, 2015 38.90 39.29 38.58 39.03 273,278 +0.20(+0.53%)
Oct 06, 2015 38.80 39.14 38.30 38.83 282,143 +0.28(+0.73%)
Oct 05, 2015 37.09 38.93 37.05 38.55 471,163 +1.47(+3.97%)
Oct 02, 2015 36.50 37.30 35.94 37.07 900,607 +0.09(+0.23%)
Oct 01, 2015 39.03 39.10 36.92 36.99 670,764 -1.97(-5.05%)
Sep 30, 2015 39.44 39.62 38.32 38.96 340,739 -0.55(-1.39%)
Sep 29, 2015 39.66 40.09 39.29 39.51 153,328 -0.20(-0.50%)
Sep 28, 2015 40.33 40.51 39.26 39.70 398,847 -0.61(-1.50%)
Sep 25, 2015 40.37 40.67 40.14 40.31 167,363 -0.03(-0.08%)
Sep 24, 2015 40.42 40.51 40.03 40.34 137,029 -0.15(-0.37%)
Sep 23, 2015 40.53 40.61 39.94 40.49 225,696 +0.15(+0.37%)
Sep 22, 2015 40.14 40.40 39.98 40.34 228,286 +0.02(+0.06%)
Sep 21, 2015 40.15 40.59 40.01 40.32 204,772 +0.27(+0.67%)
Sep 18, 2015 40.14 40.48 39.87 40.05 250,382 -0.21(-0.53%)
Sep 17, 2015 40.11 40.39 39.71 40.26 2,034,930 +0.24(+0.59%)
Sep 16, 2015 40.14 40.37 39.35 40.03 309,655 -0.01(-0.02%)
Sep 15, 2015 39.51 40.10 39.33 40.03 128,867 +0.64(+1.62%)
Sep 14, 2015 40.22 40.22 39.29 39.40 224,464 -0.78(-1.94%)
Sep 11, 2015 40.16 40.39 39.48 40.18 116,392 +0.14(+0.35%)
Sep 10, 2015 39.68 40.43 39.42 40.03 156,063 +0.46(+1.17%)
Sep 09, 2015 40.66 40.69 39.54 39.57 204,978 -0.78(-1.93%)
Sep 08, 2015 39.95 40.73 39.88 40.35 226,357 +0.78(+1.97%)
Sep 04, 2015 39.73 39.57 39.57 39.57 162,647 -0.44(-1.10%)
Sep 03, 2015 40.42 40.77 39.14 40.01 433,240 -0.35(-0.86%)
Sep 02, 2015 40.95 41.04 40.24 40.36 229,004 -0.31(-0.77%)
Sep 01, 2015 41.05 41.93 40.57 40.67 267,466 -1.04(-2.49%)
Aug 31, 2015 42.76 42.88 41.43 41.71 267,536 -0.96(-2.25%)
Aug 28, 2015 42.58 42.91 42.11 42.67 126,955 +0.01(+0.02%)
Aug 27, 2015 42.58 43.51 41.84 42.66 504,056 +0.17(+0.39%)
Aug 26, 2015 42.13 42.79 41.28 42.50 421,668 +0.99(+2.39%)
Aug 25, 2015 42.93 42.93 40.90 41.51 567,789 -0.20(-0.49%)
Aug 24, 2015 41.24 42.20 40.05 41.71 600,932 -0.04(-0.09%)
Aug 21, 2015 41.99 42.39 41.55 41.75 352,166 -0.32(-0.77%)
Aug 20, 2015 42.86 43.28 41.72 42.07 391,818 -0.82(-1.91%)
Aug 19, 2015 43.28 43.63 42.70 42.89 225,256 -0.49(-1.12%)
Aug 18, 2015 43.61 43.76 43.05 43.38 190,999 -0.24(-0.54%)
Aug 17, 2015 43.41 43.77 43.28 43.61 148,055 +0.20(+0.47%)
Aug 14, 2015 42.70 43.50 42.62 43.41 103,118 +0.63(+1.47%)
Aug 13, 2015 43.28 43.28 42.57 42.78 145,732 -0.45(-1.04%)
Aug 12, 2015 43.30 43.46 42.33 43.23 212,942 -0.25(-0.58%)
Aug 11, 2015 43.13 43.74 42.84 43.48 247,978 +0.59(+1.38%)
Aug 10, 2015 42.28 43.13 41.71 42.89 128,613 +0.91(+2.17%)
Aug 07, 2015 41.74 42.19 41.64 41.98 123,344 +0.24(+0.58%)
Aug 06, 2015 43.46 43.75 41.69 41.73 318,722 -1.44(-3.34%)
Aug 05, 2015 43.33 43.33 42.81 43.17 126,327 +0.12(+0.27%)
Aug 04, 2015 43.27 43.54 42.81 43.06 99,510 -0.07(-0.16%)
Aug 03, 2015 43.22 43.35 42.60 43.13 112,513 +0.09(+0.20%)
Jul 31, 2015 43.31 43.35 42.81 43.04 153,773 +0.09(+0.20%)
Jul 30, 2015 42.67 43.13 42.48 42.96 197,389 +0.45(+1.06%)
Jul 29, 2015 41.98 42.78 41.65 42.50 239,591 +0.86(+2.06%)
Jul 28, 2015 40.76 42.09 40.33 41.65 551,550 +0.35(+0.85%)
Jul 27, 2015 42.11 42.35 40.80 41.29 433,139 -0.70(-1.67%)
Jul 24, 2015 42.78 42.78 41.82 42.00 122,098 -0.48(-1.12%)
Jul 23, 2015 42.89 42.91 42.35 42.47 148,167 -0.23(-0.53%)
Jul 22, 2015 43.06 43.09 42.33 42.70 158,920 -0.22(-0.51%)
Jul 21, 2015 42.89 43.30 42.66 42.92 221,332 +0.31(+0.73%)
Jul 20, 2015 42.89 43.66 42.50 42.60 209,286 -0.20(-0.46%)
Jul 17, 2015 42.89 42.89 42.50 42.80 180,139 +0.01(+0.02%)
Jul 16, 2015 43.59 44.09 42.65 42.79 257,159 -0.35(-0.81%)
Jul 15, 2015 43.01 43.87 43.01 43.14 428,109 +0.33(+0.77%)
Jul 14, 2015 41.07 42.87 41.00 42.81 474,763 +1.99(+4.87%)
Jul 13, 2015 40.81 40.94 40.55 40.83 258,008 +0.03(+0.08%)
Jul 10, 2015 40.55 40.93 40.30 40.80 186,268 +0.23(+0.58%)
Jul 09, 2015 40.86 40.96 40.10 40.56 417,052 -0.02(-0.06%)
Jul 08, 2015 40.56 40.83 40.55 40.58 198,180 -0.34(-0.84%)
Jul 07, 2015 41.42 41.45 40.93 40.93 320,196 -0.52(-1.26%)
Jul 06, 2015 41.31 41.61 41.08 41.45 196,545 -0.07(-0.17%)
Jul 02, 2015 41.49 41.52 41.52 41.52 125,020 -0.11(-0.26%)
Jul 01, 2015 41.61 41.93 41.18 41.63 144,735 +0.16(+0.38%)
Jun 30, 2015 41.50 41.63 41.24 41.47 153,529 +0.14(+0.34%)
Jun 29, 2015 41.37 41.72 41.03 41.33 279,641 -0.02(-0.04%)
Jun 26, 2015 41.26 41.54 41.18 41.35 94,638 +0.05(+0.13%)
Jun 25, 2015 41.44 41.69 41.22 41.29 140,524 -0.11(-0.26%)
Jun 24, 2015 41.57 41.60 41.21 41.40 203,346 -0.06(-0.15%)
Jun 23, 2015 41.38 41.79 41.27 41.47 208,351 +0.03(+0.08%)
Jun 22, 2015 41.71 41.90 41.33 41.43 297,010 -0.09(-0.23%)
Jun 19, 2015 41.33 41.76 41.33 41.53 166,690 +0.15(+0.36%)
Jun 18, 2015 41.67 41.93 41.29 41.38 243,883 -0.01(-0.02%)
Jun 17, 2015 41.93 42.02 41.28 41.39 183,868 -0.54(-1.28%)
Jun 16, 2015 41.86 42.19 41.36 41.93 159,521 -0.09(-0.22%)
Jun 15, 2015 41.80 42.10 41.75 42.02 63,214 +0.01(+0.02%)
Jun 12, 2015 42.29 42.32 41.89 42.01 105,093 -0.34(-0.79%)
Jun 11, 2015 42.09 42.49 42.03 42.35 128,690 +0.21(+0.50%)
Jun 10, 2015 42.05 42.50 41.73 42.14 278,277 +0.12(+0.30%)
Jun 09, 2015 42.69 42.74 41.92 42.01 138,882 -0.76(-1.79%)
Jun 08, 2015 42.91 42.99 42.29 42.78 210,343 -0.21(-0.49%)
Jun 05, 2015 42.56 43.04 42.40 42.99 300,390 +0.41(+0.95%)
Jun 04, 2015 42.43 42.70 42.40 42.58 213,411 -0.02(-0.04%)
Jun 03, 2015 42.66 42.74 42.30 42.60 316,804 -0.05(-0.13%)
Jun 02, 2015 42.65 42.85 42.39 42.65 129,688 +0.07(+0.16%)
Jun 01, 2015 42.77 42.92 42.31 42.58 340,278 -0.13(-0.31%)
May 29, 2015 42.46 42.97 42.19 42.71 752,717 +0.40(+0.94%)
May 28, 2015 41.70 42.32 41.65 42.32 245,972 +0.44(+1.04%)
May 27, 2015 41.44 41.96 41.44 41.88 94,387 +0.33(+0.79%)
May 26, 2015 41.72 41.75 41.39 41.55 264,902 -0.20(-0.47%)
May 22, 2015 41.80 41.75 41.75 41.75 104,632 -0.07(-0.17%)
May 21, 2015 41.66 41.86 41.43 41.82 220,163 +0.25(+0.60%)
May 20, 2015 41.07 41.60 40.79 41.57 187,627 +0.63(+1.54%)
May 19, 2015 40.93 41.11 40.59 40.94 101,061 +0.00(+0.00%)
May 18, 2015 41.14 41.51 40.79 40.94 173,974 -0.17(-0.42%)
May 15, 2015 41.00 41.14 40.82 41.11 117,137 +0.19(+0.46%)
May 14, 2015 40.93 41.05 40.63 40.92 134,591 +0.31(+0.77%)
May 13, 2015 40.58 41.11 40.55 40.61 127,661 +0.05(+0.13%)
May 12, 2015 40.64 40.75 40.41 40.55 145,108 -0.17(-0.42%)
May 11, 2015 40.55 40.94 40.55 40.72 132,020 +0.16(+0.40%)
May 08, 2015 40.55 40.90 40.21 40.56 323,477 +0.23(+0.56%)
May 07, 2015 41.09 41.29 40.28 40.33 181,031 -0.68(-1.65%)
May 06, 2015 41.33 41.65 40.94 41.01 174,125 -0.29(-0.71%)
May 05, 2015 41.92 42.30 41.18 41.31 353,210 -0.76(-1.81%)
May 04, 2015 41.30 42.28 41.14 42.07 293,716 +0.99(+2.42%)
May 01, 2015 41.20 41.64 40.90 41.07 313,725 -0.13(-0.32%)
Apr 30, 2015 41.26 42.09 41.11 41.21 645,291 -0.12(-0.28%)
Apr 29, 2015 41.25 41.61 41.25 41.32 162,030 -0.25(-0.61%)
Apr 28, 2015 40.97 41.77 40.64 41.58 579,092 +0.74(+1.81%)
Apr 27, 2015 40.44 41.11 40.29 40.84 338,382 +0.55(+1.36%)
Apr 24, 2015 40.07 40.59 40.07 40.29 432,379 +0.05(+0.11%)
Apr 23, 2015 40.32 40.69 39.84 40.24 280,826 -0.10(-0.25%)
Apr 22, 2015 40.37 40.54 39.76 40.34 290,041 +0.15(+0.36%)
Apr 21, 2015 40.44 40.60 39.94 40.20 305,997 -0.17(-0.42%)
Apr 20, 2015 40.60 40.82 39.67 40.37 664,791 -0.10(-0.25%)
Apr 17, 2015 40.84 41.04 39.87 40.47 353,782 -0.62(-1.50%)
Apr 16, 2015 40.33 41.11 39.85 41.08 395,513 +0.90(+2.24%)
Apr 15, 2015 39.42 40.38 39.36 40.18 212,967 +0.69(+1.76%)
Apr 14, 2015 39.39 39.77 39.30 39.49 250,840 +0.01(+0.02%)
Apr 13, 2015 39.74 39.87 39.30 39.48 180,448 -0.26(-0.66%)
Apr 10, 2015 39.74 39.80 39.38 39.74 108,931 +0.15(+0.39%)
Apr 09, 2015 39.68 39.85 39.32 39.59 126,891 -0.07(-0.17%)
Apr 08, 2015 39.51 39.82 39.49 39.66 99,581 +0.12(+0.29%)
Apr 07, 2015 39.70 40.02 39.30 39.54 345,741 -0.11(-0.27%)
Apr 06, 2015 40.02 40.07 39.58 39.65 319,583 -0.44(-1.10%)
Apr 02, 2015 40.57 40.09 40.09 40.09 180,144 -0.36(-0.90%)
Apr 01, 2015 39.81 40.61 39.68 40.45 165,987 +0.65(+1.63%)
Mar 31, 2015 39.98 40.07 39.61 39.80 178,924 -0.25(-0.62%)
Mar 30, 2015 39.84 40.32 39.80 40.05 154,910 +0.23(+0.58%)
Mar 27, 2015 39.99 40.25 39.67 39.82 172,400 -0.13(-0.33%)
Mar 26, 2015 40.36 40.66 39.82 39.95 253,622 -0.52(-1.29%)
Mar 25, 2015 40.40 40.68 40.01 40.47 244,672 +0.17(+0.42%)
Mar 24, 2015 40.37 40.67 39.81 40.30 181,330 -0.13(-0.32%)
Mar 23, 2015 39.93 40.74 39.66 40.44 264,585 +0.28(+0.69%)
Mar 20, 2015 39.73 40.37 39.36 40.16 377,989 +0.34(+0.85%)
Mar 19, 2015 39.60 39.91 39.41 39.82 155,932 +0.25(+0.62%)
Mar 18, 2015 39.45 39.89 39.40 39.57 249,323 -0.08(-0.19%)
Mar 17, 2015 40.33 40.39 39.52 39.65 275,444 -0.72(-1.79%)
Mar 16, 2015 40.56 40.94 39.88 40.37 474,745 -0.29(-0.70%)
Mar 13, 2015 40.67 41.00 40.58 40.66 198,204 -0.02(-0.04%)
Mar 12, 2015 41.12 41.12 40.42 40.67 195,010 -0.01(-0.02%)
Mar 11, 2015 40.77 41.05 40.27 40.68 325,323 -0.02(-0.06%)
Mar 10, 2015 40.69 40.97 40.46 40.71 349,158 -0.31(-0.75%)
Mar 09, 2015 41.01 41.07 40.47 41.01 402,216 +0.00(+0.00%)
Mar 06, 2015 40.37 41.22 40.25 41.01 636,006 +0.58(+1.43%)
Mar 05, 2015 40.09 40.48 40.04 40.44 641,052 +0.45(+1.12%)
Mar 04, 2015 40.14 40.14 39.97 39.99 641,280 -0.15(-0.38%)
Mar 03, 2015 40.07 40.43 40.06 40.14 4,263,274 -1.33(-3.20%)
Mar 02, 2015 41.61 41.95 41.44 41.47 422,837 +0.02(+0.04%)
Feb 27, 2015 41.90 42.22 41.44 41.45 427,386 -0.34(-0.81%)
Feb 26, 2015 41.43 42.14 41.31 41.79 229,593 +0.37(+0.89%)
Feb 25, 2015 41.61 41.81 41.21 41.42 268,987 -0.23(-0.55%)
Feb 24, 2015 41.69 41.99 41.61 41.65 170,139 +0.13(+0.32%)
Feb 23, 2015 42.42 42.53 41.49 41.52 264,567 -0.83(-1.96%)
Feb 20, 2015 42.52 42.54 42.02 42.35 239,558 -0.01(-0.02%)
Feb 19, 2015 42.76 42.81 42.31 42.36 353,594 -0.52(-1.22%)
Feb 18, 2015 42.89 43.18 42.52 42.89 206,218 -0.07(-0.16%)
Feb 17, 2015 43.59 43.59 42.84 42.95 262,006 -0.59(-1.34%)
Feb 13, 2015 42.65 43.54 43.54 43.54 402,395 +1.06(+2.50%)
Feb 12, 2015 41.96 42.77 41.89 42.48 245,881 +0.55(+1.31%)
Feb 11, 2015 42.02 42.21 41.77 41.93 161,532 -0.09(-0.22%)
Feb 10, 2015 41.51 42.32 40.89 42.02 339,106 +0.72(+1.76%)
Feb 09, 2015 42.34 43.01 41.20 41.30 538,097 -0.25(-0.61%)
Feb 06, 2015 42.11 42.34 41.43 41.55 286,075 -0.41(-0.98%)
Feb 05, 2015 41.98 42.05 41.52 41.96 388,566 +0.25(+0.60%)
Feb 04, 2015 41.88 42.24 41.40 41.71 193,939 -0.30(-0.71%)
Feb 03, 2015 41.96 42.32 41.59 42.01 506,176 +0.14(+0.33%)
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.