Skip to main content

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 65.92 68.70 65.80 68.66 2,328,829 +2.78(+4.22%)
Jan 28, 2016 66.85 67.43 64.18 65.88 2,228,212 +0.24(+0.37%)
Jan 27, 2016 66.93 67.73 65.22 65.64 1,892,134 -1.76(-2.61%)
Jan 26, 2016 64.76 67.60 64.44 67.40 1,920,522 +3.26(+5.08%)
Jan 25, 2016 66.56 66.59 63.93 64.14 1,865,781 -2.30(-3.46%)
Jan 22, 2016 65.10 66.94 64.29 66.44 3,006,038 +3.21(+5.08%)
Jan 21, 2016 61.29 64.53 60.86 63.23 2,420,039 +1.96(+3.20%)
Jan 20, 2016 60.40 62.00 57.20 61.27 3,310,312 -0.22(-0.36%)
Jan 19, 2016 62.21 63.15 60.74 61.49 2,236,226 +0.17(+0.28%)
Jan 15, 2016 59.58 61.32 61.32 61.32 2,377,300 -0.46(-0.74%)
Jan 14, 2016 60.80 62.60 57.54 61.78 3,851,115 +0.41(+0.67%)
Jan 13, 2016 65.52 66.27 61.08 61.37 2,544,101 -3.85(-5.90%)
Jan 12, 2016 65.98 66.54 63.07 65.22 2,307,531 -0.20(-0.31%)
Jan 11, 2016 65.84 66.72 64.37 65.42 1,744,495 -0.20(-0.30%)
Jan 08, 2016 67.43 67.95 64.73 65.62 3,035,650 -0.60(-0.91%)
Jan 07, 2016 67.64 68.70 65.35 66.22 4,089,993 -3.30(-4.75%)
Jan 06, 2016 71.00 71.45 68.42 69.52 2,946,858 -2.51(-3.48%)
Jan 05, 2016 70.56 72.12 70.20 72.03 6,374,645 +5.31(+7.96%)
Jan 04, 2016 64.71 66.76 64.10 66.72 2,117,822 +0.73(+1.11%)
Dec 31, 2015 66.51 65.99 65.99 65.99 1,515,500 -1.00(-1.49%)
Dec 30, 2015 66.23 67.16 66.01 66.99 1,342,117 +0.58(+0.87%)
Dec 29, 2015 66.70 66.95 65.45 66.41 1,048,819 +0.01(+0.02%)
Dec 28, 2015 66.53 66.80 65.11 66.40 1,026,163 -0.52(-0.78%)
Dec 24, 2015 66.26 66.92 66.92 66.92 921,200 +0.75(+1.13%)
Dec 23, 2015 65.49 66.52 65.35 66.17 1,334,893 +1.18(+1.82%)
Dec 22, 2015 65.47 65.63 63.73 64.99 1,870,407 -0.75(-1.14%)
Dec 21, 2015 64.65 66.15 64.50 65.74 2,778,412 +2.33(+3.67%)
Dec 18, 2015 63.84 65.34 63.29 63.41 3,311,472 -1.07(-1.66%)
Dec 17, 2015 66.50 66.65 64.03 64.48 3,323,451 -1.14(-1.74%)
Dec 16, 2015 63.52 66.35 63.40 65.62 7,204,379 +5.79(+9.68%)
Dec 15, 2015 58.86 60.35 58.12 59.83 4,589,610 +1.42(+2.43%)
Dec 14, 2015 55.79 58.48 55.04 58.41 3,443,446 +3.15(+5.70%)
Dec 11, 2015 53.95 56.60 53.50 55.26 3,212,044 +0.91(+1.67%)
Dec 10, 2015 54.32 55.39 52.51 54.35 7,515,573 -4.50(-7.65%)
Dec 09, 2015 59.46 61.92 58.42 58.85 3,153,493 -0.22(-0.37%)
Dec 08, 2015 58.43 59.25 56.96 59.07 2,753,281 -0.25(-0.42%)
Dec 07, 2015 59.29 59.59 58.22 59.32 1,852,124 -0.52(-0.87%)
Dec 04, 2015 59.06 60.01 58.49 59.84 1,538,900 +0.38(+0.64%)
Dec 03, 2015 60.00 62.05 58.66 59.46 2,700,502 -0.21(-0.35%)
Dec 02, 2015 58.06 60.32 57.95 59.67 3,719,886 +1.49(+2.56%)
Dec 01, 2015 56.60 58.29 56.60 58.18 1,608,135 +1.67(+2.96%)
Nov 30, 2015 56.18 57.13 56.10 56.51 1,472,559 +0.41(+0.73%)
Nov 27, 2015 56.17 56.19 55.39 56.10 686,101 -0.30(-0.53%)
Nov 25, 2015 56.04 56.40 56.40 56.40 1,092,300 +0.23(+0.41%)
Nov 24, 2015 54.59 56.37 54.39 56.17 1,230,437 +1.29(+2.35%)
Nov 23, 2015 54.32 55.32 53.63 54.88 1,401,735 +0.44(+0.81%)
Nov 20, 2015 53.40 54.76 53.34 54.44 1,344,435 +1.16(+2.18%)
Nov 19, 2015 53.40 53.57 52.80 53.28 961,416 -0.66(-1.22%)
Nov 18, 2015 53.07 54.13 52.83 53.94 1,489,486 +1.19(+2.26%)
Nov 17, 2015 54.55 54.70 52.39 52.75 1,822,376 -1.43(-2.64%)
Nov 16, 2015 52.78 54.29 52.43 54.18 1,383,636 +1.46(+2.77%)
Nov 13, 2015 53.72 54.07 52.16 52.72 2,263,888 -1.20(-2.23%)
Nov 12, 2015 54.41 55.40 53.43 53.92 2,147,024 -0.83(-1.52%)
Nov 11, 2015 56.02 56.30 54.07 54.75 2,317,729 -1.12(-2.00%)
Nov 10, 2015 58.52 58.60 54.63 55.87 3,854,226 -2.52(-4.32%)
Nov 09, 2015 59.41 59.80 57.61 58.39 1,523,514 -1.28(-2.15%)
Nov 06, 2015 58.19 59.85 58.16 59.67 1,505,433 +1.34(+2.30%)
Nov 05, 2015 58.94 59.41 57.70 58.33 1,642,267 -0.33(-0.56%)
Nov 04, 2015 58.40 58.88 57.71 58.66 1,728,657 +0.31(+0.53%)
Nov 03, 2015 57.44 59.52 57.28 58.35 2,655,630 +0.57(+0.99%)
Nov 02, 2015 56.65 57.82 55.82 57.78 2,937,831 +0.71(+1.24%)
Oct 30, 2015 56.90 58.43 54.65 57.07 6,634,060 +6.08(+11.92%)
Oct 29, 2015 51.35 52.10 50.25 50.99 2,992,046 +0.14(+0.28%)
Oct 28, 2015 49.39 50.93 48.88 50.85 1,771,262 +1.69(+3.44%)
Oct 27, 2015 50.19 50.36 48.58 49.16 1,284,651 -1.41(-2.79%)
Oct 26, 2015 50.97 51.69 49.81 50.57 1,250,890 +0.14(+0.28%)
Oct 23, 2015 50.31 50.89 49.22 50.43 1,376,126 +0.54(+1.08%)
Oct 22, 2015 50.55 50.95 49.10 49.89 1,718,893 -0.05(-0.10%)
Oct 21, 2015 51.87 51.90 49.84 49.94 1,516,143 -1.83(-3.53%)
Oct 20, 2015 51.12 52.49 50.81 51.77 951,530 +0.58(+1.13%)
Oct 19, 2015 51.70 52.29 50.88 51.19 980,610 -0.86(-1.65%)
Oct 16, 2015 52.55 52.63 51.08 52.05 1,160,839 -0.43(-0.82%)
Oct 15, 2015 52.26 52.75 51.56 52.48 1,533,776 +0.53(+1.02%)
Oct 14, 2015 50.81 52.45 50.50 51.95 1,383,141 +1.37(+2.71%)
Oct 13, 2015 50.46 51.80 50.00 50.58 1,175,390 -0.25(-0.49%)
Oct 12, 2015 51.21 51.31 50.11 50.83 1,270,928 -0.37(-0.72%)
Oct 09, 2015 51.12 51.60 50.44 51.20 1,399,408 +0.08(+0.16%)
Oct 08, 2015 49.85 51.45 49.45 51.12 1,604,603 +1.21(+2.42%)
Oct 07, 2015 49.86 50.83 48.22 49.91 2,566,556 +1.03(+2.11%)
Oct 06, 2015 46.77 49.16 46.68 48.88 2,697,092 +2.22(+4.76%)
Oct 05, 2015 45.89 47.23 45.67 46.66 1,604,118 +1.20(+2.64%)
Oct 02, 2015 42.24 45.47 41.90 45.46 1,747,270 +2.78(+6.51%)
Oct 01, 2015 42.56 43.35 41.97 42.68 1,469,451 -0.07(-0.16%)
Sep 30, 2015 41.49 42.85 41.48 42.75 1,496,177 +1.73(+4.22%)
Sep 29, 2015 41.01 42.33 40.72 41.02 1,766,468 +0.21(+0.51%)
Sep 28, 2015 43.00 43.20 40.51 40.81 1,870,636 -2.48(-5.73%)
Sep 25, 2015 44.21 44.83 42.94 43.29 1,206,112 -0.35(-0.80%)
Sep 24, 2015 43.10 43.90 42.15 43.64 1,695,127 +0.27(+0.62%)
Sep 23, 2015 44.62 44.87 43.30 43.37 1,631,972 -1.05(-2.36%)
Sep 22, 2015 44.28 44.76 43.90 44.42 1,599,698 -0.72(-1.60%)
Sep 21, 2015 45.57 45.92 44.80 45.14 1,247,043 -0.19(-0.42%)
Sep 18, 2015 46.19 46.42 45.08 45.33 3,862,882 -1.59(-3.39%)
Sep 17, 2015 47.95 48.05 46.75 46.92 1,391,927 -0.84(-1.76%)
Sep 16, 2015 46.65 48.41 46.61 47.76 1,792,081 +1.18(+2.53%)
Sep 15, 2015 46.20 46.79 45.60 46.58 1,648,998 +0.38(+0.82%)
Sep 14, 2015 48.37 48.46 45.85 46.20 2,583,041 -2.59(-5.31%)
Sep 11, 2015 47.82 48.86 47.71 48.79 1,339,286 +0.57(+1.18%)
Sep 10, 2015 48.36 49.32 47.90 48.22 1,581,210 +0.49(+1.03%)
Sep 09, 2015 49.76 50.46 47.60 47.73 1,683,180 -1.38(-2.81%)
Sep 08, 2015 47.72 49.14 47.50 49.11 1,412,627 +2.17(+4.62%)
Sep 04, 2015 47.48 46.94 46.94 46.94 1,091,000 -1.35(-2.80%)
Sep 03, 2015 48.01 49.38 47.90 48.29 1,329,493 +0.33(+0.69%)
Sep 02, 2015 48.00 48.41 46.85 47.96 1,596,280 +0.70(+1.48%)
Sep 01, 2015 46.93 48.79 46.39 47.26 1,914,976 -0.58(-1.21%)
Aug 31, 2015 47.50 48.80 46.82 47.84 1,217,561 +0.04(+0.08%)
Aug 28, 2015 47.35 49.22 47.06 47.80 1,910,914 -0.04(-0.08%)
Aug 27, 2015 47.47 48.05 46.40 47.84 2,079,583 +1.75(+3.80%)
Aug 26, 2015 45.71 46.23 44.04 46.09 1,989,291 +1.71(+3.85%)
Aug 25, 2015 45.99 47.37 44.31 44.38 2,833,426 +0.77(+1.77%)
Aug 24, 2015 40.80 46.30 40.25 43.61 3,824,121 -1.66(-3.67%)
Aug 21, 2015 47.29 48.05 45.26 45.27 3,651,671 -2.64(-5.51%)
Aug 20, 2015 49.37 49.60 47.85 47.91 2,058,462 -2.03(-4.06%)
Aug 19, 2015 51.07 51.28 48.85 49.94 3,084,073 -1.69(-3.27%)
Aug 18, 2015 51.67 52.30 50.93 51.63 1,611,274 -0.11(-0.21%)
Aug 17, 2015 51.09 51.94 50.65 51.74 1,346,339 +0.23(+0.45%)
Aug 14, 2015 51.19 52.30 51.14 51.51 1,140,052 +0.40(+0.78%)
Aug 13, 2015 51.62 52.50 51.01 51.11 1,470,668 -0.77(-1.48%)
Aug 12, 2015 50.77 52.19 49.75 51.88 2,695,257 +0.44(+0.86%)
Aug 11, 2015 52.77 53.20 51.31 51.44 2,516,513 -2.04(-3.81%)
Aug 10, 2015 52.50 53.63 52.45 53.48 2,666,898 +1.40(+2.69%)
Aug 07, 2015 51.31 52.70 50.80 52.08 2,783,495 +0.88(+1.72%)
Aug 06, 2015 52.45 53.48 50.10 51.20 4,628,994 -0.72(-1.39%)
Aug 05, 2015 50.12 53.09 49.01 51.92 11,122,317 +7.42(+16.67%)
Aug 04, 2015 43.70 44.79 43.42 44.50 3,619,964 +0.81(+1.85%)
Aug 03, 2015 44.70 44.80 43.28 43.69 1,938,554 -0.61(-1.38%)
Jul 31, 2015 45.31 45.40 44.26 44.30 1,529,017 -1.01(-2.23%)
Jul 30, 2015 45.89 45.93 44.58 45.31 1,591,947 -0.23(-0.51%)
Jul 29, 2015 43.51 45.96 43.13 45.54 2,764,685 +2.16(+4.98%)
Jul 28, 2015 42.50 43.66 41.66 43.38 1,720,614 +1.11(+2.63%)
Jul 27, 2015 42.43 42.62 41.56 42.27 1,888,327 -0.70(-1.63%)
Jul 24, 2015 42.92 43.25 42.25 42.97 1,819,010 +0.23(+0.54%)
Jul 23, 2015 42.57 43.64 42.57 42.74 1,767,697 +0.24(+0.56%)
Jul 22, 2015 43.10 43.25 42.25 42.50 1,741,171 -0.98(-2.25%)
Jul 21, 2015 43.11 43.98 42.86 43.48 1,453,907 +0.20(+0.46%)
Jul 20, 2015 44.49 44.50 43.23 43.28 1,840,566 -0.67(-1.52%)
Jul 17, 2015 44.62 44.70 43.75 43.95 1,418,141 -0.81(-1.81%)
Jul 16, 2015 44.76 45.21 44.11 44.76 1,245,210 +0.27(+0.61%)
Jul 15, 2015 45.72 45.94 44.11 44.49 2,209,514 -1.32(-2.88%)
Jul 14, 2015 46.44 47.01 45.57 45.81 2,940,998 -0.20(-0.43%)
Jul 13, 2015 44.55 46.06 44.44 46.01 2,454,036 +1.98(+4.50%)
Jul 10, 2015 44.31 44.75 43.62 44.03 1,349,537 +0.38(+0.87%)
Jul 09, 2015 44.50 45.22 43.57 43.65 1,883,295 +0.38(+0.88%)
Jul 08, 2015 44.68 44.99 43.16 43.27 2,159,200 -1.85(-4.10%)
Jul 07, 2015 44.00 45.14 42.71 45.12 3,769,519 +0.93(+2.10%)
Jul 06, 2015 44.88 44.92 43.95 44.19 2,034,984 -0.98(-2.17%)
Jul 02, 2015 46.03 45.17 45.17 45.17 2,389,300 -0.87(-1.89%)
Jul 01, 2015 47.32 47.75 45.65 46.04 2,376,442 -0.94(-2.00%)
Jun 30, 2015 48.42 48.44 46.84 46.98 2,494,152 -0.86(-1.80%)
Jun 29, 2015 48.95 49.17 47.78 47.84 2,852,989 -2.11(-4.22%)
Jun 26, 2015 50.95 51.10 49.65 49.95 1,746,050 -1.02(-2.00%)
Jun 25, 2015 51.63 51.87 50.91 50.97 1,494,292 -0.39(-0.76%)
Jun 24, 2015 51.25 51.94 51.10 51.36 1,772,685 -0.13(-0.25%)
Jun 23, 2015 51.29 52.10 50.88 51.49 1,556,603 +0.38(+0.74%)
Jun 22, 2015 51.16 51.61 50.81 51.11 1,153,091 +0.08(+0.16%)
Jun 19, 2015 52.04 52.97 50.64 51.03 6,904,852 -0.95(-1.83%)
Jun 18, 2015 52.13 52.48 51.70 51.98 1,753,546 +0.22(+0.43%)
Jun 17, 2015 52.46 53.13 51.22 51.76 2,199,482 -0.39(-0.75%)
Jun 16, 2015 53.37 53.67 51.97 52.15 2,418,152 -1.33(-2.48%)
Jun 15, 2015 50.08 53.67 50.03 53.48 3,979,616 +3.00(+5.93%)
Jun 12, 2015 50.29 50.98 50.12 50.48 1,135,571 +0.05(+0.10%)
Jun 11, 2015 50.37 50.80 50.02 50.43 1,168,298 +0.14(+0.28%)
Jun 10, 2015 49.48 51.37 49.22 50.29 2,447,037 +1.12(+2.28%)
Jun 09, 2015 49.95 50.24 49.01 49.17 1,410,591 -0.68(-1.36%)
Jun 08, 2015 51.05 51.49 49.61 49.85 1,818,292 -1.45(-2.83%)
Jun 05, 2015 49.87 51.47 49.38 51.30 2,669,534 +1.63(+3.28%)
Jun 04, 2015 50.60 50.79 49.50 49.67 2,103,629 -1.16(-2.28%)
Jun 03, 2015 50.97 51.74 50.61 50.83 1,570,855 -0.12(-0.24%)
Jun 02, 2015 49.80 51.60 49.40 50.95 1,998,579 +1.05(+2.10%)
Jun 01, 2015 49.76 50.53 49.26 49.90 1,991,139 +0.19(+0.38%)
May 29, 2015 50.52 50.70 49.70 49.71 1,847,874 -1.04(-2.05%)
May 28, 2015 51.24 51.50 50.45 50.75 1,650,809 -0.53(-1.03%)
May 27, 2015 51.05 51.60 50.66 51.28 2,291,505 +0.22(+0.43%)
May 26, 2015 53.03 53.03 50.75 51.06 5,167,009 -4.01(-7.28%)
May 22, 2015 55.75 55.07 55.07 55.07 1,188,900 -0.82(-1.47%)
May 21, 2015 55.20 56.66 55.15 55.89 1,481,451 +0.97(+1.77%)
May 20, 2015 55.41 55.73 54.70 54.92 1,297,276 -0.36(-0.65%)
May 19, 2015 56.18 56.54 55.00 55.28 1,326,588 -0.90(-1.60%)
May 18, 2015 56.82 56.83 56.03 56.18 1,121,314 -0.54(-0.95%)
May 15, 2015 56.35 56.97 56.15 56.72 839,636 +0.16(+0.28%)
May 14, 2015 57.05 57.09 56.23 56.56 1,132,042 -0.21(-0.37%)
May 13, 2015 56.14 57.15 56.01 56.77 1,040,378 +0.72(+1.28%)
May 12, 2015 56.19 56.47 55.41 56.05 1,259,028 -0.33(-0.59%)
May 11, 2015 56.41 56.90 56.30 56.38 1,300,116 +0.01(+0.02%)
May 08, 2015 56.91 56.97 56.10 56.37 1,670,813 +0.05(+0.09%)
May 07, 2015 55.29 56.57 54.57 56.32 2,771,852 +0.66(+1.19%)
May 06, 2015 57.03 57.22 55.15 55.66 2,207,595 -1.15(-2.02%)
May 05, 2015 56.83 57.78 56.50 56.81 2,777,164 +0.03(+0.05%)
May 04, 2015 57.13 57.82 56.32 56.78 2,824,232 -0.56(-0.98%)
May 01, 2015 57.50 59.97 56.60 57.34 6,218,669 -2.33(-3.90%)
Apr 30, 2015 61.73 62.35 59.37 59.67 3,434,240 -2.27(-3.66%)
Apr 29, 2015 63.13 63.47 61.69 61.94 1,979,061 -1.63(-2.56%)
Apr 28, 2015 62.87 63.71 62.10 63.57 1,585,248 +0.66(+1.04%)
Apr 27, 2015 63.86 64.25 62.71 62.91 1,332,411 -0.52(-0.81%)
Apr 24, 2015 65.42 65.50 63.16 63.43 1,507,253 -1.32(-2.04%)
Apr 23, 2015 64.00 65.09 63.30 64.75 1,584,080 +0.87(+1.35%)
Apr 22, 2015 63.44 64.40 63.00 63.88 1,931,754 +0.77(+1.23%)
Apr 21, 2015 62.45 63.12 61.80 63.11 1,453,855 +0.86(+1.38%)
Apr 20, 2015 62.26 62.57 61.52 62.25 1,077,518 +0.31(+0.50%)
Apr 17, 2015 62.34 62.84 61.28 61.94 1,798,138 -0.95(-1.51%)
Apr 16, 2015 63.71 63.71 62.14 62.89 1,939,081 -0.84(-1.33%)
Apr 15, 2015 61.46 64.09 60.90 63.73 3,716,840 +2.66(+4.36%)
Apr 14, 2015 61.54 61.70 60.52 61.07 918,507 -0.34(-0.55%)
Apr 13, 2015 61.40 61.70 61.09 61.41 823,179 +0.11(+0.18%)
Apr 10, 2015 61.36 61.70 61.02 61.30 774,350 +0.12(+0.20%)
Apr 09, 2015 60.50 61.49 60.50 61.18 967,947 +0.53(+0.88%)
Apr 08, 2015 61.58 61.77 60.01 60.65 1,893,991 -0.62(-1.02%)
Apr 07, 2015 61.56 62.65 61.24 61.27 1,456,007 -0.24(-0.39%)
Apr 06, 2015 60.72 62.00 60.50 61.51 1,224,486 +0.32(+0.52%)
Apr 02, 2015 61.00 61.19 61.19 61.19 1,228,100 +0.36(+0.59%)
Apr 01, 2015 59.84 61.31 59.01 60.83 1,760,435 +1.04(+1.74%)
Mar 31, 2015 60.03 60.69 59.42 59.79 1,797,198 -0.90(-1.48%)
Mar 30, 2015 59.72 61.05 59.72 60.69 1,535,358 +1.08(+1.81%)
Mar 27, 2015 59.40 60.06 58.79 59.61 1,321,991 -0.01(-0.02%)
Mar 26, 2015 59.53 60.39 58.61 59.62 2,022,604 -0.47(-0.78%)
Mar 25, 2015 62.70 62.79 60.05 60.09 2,662,241 -2.42(-3.88%)
Mar 24, 2015 60.36 63.10 60.36 62.52 2,889,976 +1.94(+3.19%)
Mar 23, 2015 60.06 61.15 59.74 60.58 2,197,903 +0.32(+0.53%)
Mar 20, 2015 60.67 60.99 59.70 60.26 2,893,360 -0.04(-0.07%)
Mar 19, 2015 61.12 61.58 60.12 60.30 1,776,366 -1.13(-1.84%)
Mar 18, 2015 60.08 61.87 59.85 61.43 2,026,158 +0.94(+1.55%)
Mar 17, 2015 59.89 61.38 59.70 60.49 2,311,842 +0.27(+0.45%)
Mar 16, 2015 60.27 60.98 59.13 60.22 1,964,407 -0.38(-0.63%)
Mar 13, 2015 60.22 60.78 59.76 60.60 1,570,151 -0.01(-0.02%)
Mar 12, 2015 59.48 60.72 59.39 60.61 2,074,681 +1.32(+2.23%)
Mar 11, 2015 60.14 60.33 59.27 59.29 1,897,419 -0.57(-0.95%)
Mar 10, 2015 60.31 60.51 59.54 59.86 2,159,215 -1.20(-1.97%)
Mar 09, 2015 60.82 61.99 60.30 61.06 2,701,324 +0.45(+0.74%)
Mar 06, 2015 61.11 62.27 60.31 60.61 2,342,068 -1.05(-1.70%)
Mar 05, 2015 61.40 61.90 60.95 61.66 2,339,006 +0.46(+0.75%)
Mar 04, 2015 60.52 61.31 60.05 61.20 2,504,751 +0.51(+0.84%)
Mar 03, 2015 60.93 61.21 60.12 60.69 3,141,435 -0.42(-0.69%)
Mar 02, 2015 59.41 61.21 59.03 61.11 3,992,757 +1.37(+2.28%)
Feb 27, 2015 58.90 60.21 58.22 59.74 4,014,570 +1.06(+1.81%)
Feb 26, 2015 57.80 59.56 56.70 58.68 6,520,805 +0.14(+0.24%)
Feb 25, 2015 56.15 59.24 56.12 58.54 15,697,550 +3.84(+7.02%)
Feb 24, 2015 56.84 57.89 54.63 54.70 18,386,668 +5.06(+10.19%)
Feb 23, 2015 49.05 49.97 48.50 49.64 3,110,021 +0.62(+1.26%)
Feb 20, 2015 48.66 49.62 48.20 49.02 2,090,984 +0.61(+1.26%)
Feb 19, 2015 48.07 48.98 47.35 48.41 1,961,703 -0.43(-0.88%)
Feb 18, 2015 49.60 50.79 48.59 48.84 3,777,653 -0.78(-1.57%)
Feb 17, 2015 49.16 49.85 48.33 49.62 2,466,785 +0.78(+1.60%)
Feb 13, 2015 49.64 48.84 48.84 48.84 2,695,900 -0.58(-1.17%)
Feb 12, 2015 49.27 49.85 48.71 49.42 3,250,025 +0.65(+1.33%)
Feb 11, 2015 49.85 50.29 48.12 48.77 12,059,937 +0.23(+0.47%)
Feb 10, 2015 46.70 48.69 44.62 48.54 8,937,712 +2.21(+4.77%)
Feb 09, 2015 46.78 47.68 46.06 46.33 2,359,496 -0.57(-1.22%)
Feb 06, 2015 46.99 47.87 46.75 46.90 1,406,843 +0.00(+0.00%)
Feb 05, 2015 47.24 47.65 46.29 46.90 1,756,926 -0.08(-0.17%)
Feb 04, 2015 47.46 47.95 46.22 46.98 2,235,944 -1.18(-2.45%)
Feb 03, 2015 46.19 48.62 46.15 48.16 4,288,368 +2.68(+5.89%)
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.