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

Targa Resources (NY: TRGP )

117.67 +1.54 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Aug 31, 2016 29.90 30.15 29.57 30.14 2,759,518 -0.05(-0.16%)
Aug 30, 2016 30.53 30.89 30.00 30.19 1,727,608 -0.28(-0.91%)
Aug 29, 2016 29.92 30.52 29.75 30.47 2,282,825 +0.35(+1.17%)
Aug 26, 2016 30.03 30.63 29.79 30.11 2,058,118 +0.19(+0.62%)
Aug 25, 2016 29.20 30.11 29.20 29.93 1,848,102 +0.66(+2.24%)
Aug 24, 2016 29.68 29.99 29.12 29.27 2,058,893 -0.72(-2.40%)
Aug 23, 2016 29.53 30.27 29.51 29.99 1,836,346 +0.35(+1.19%)
Aug 22, 2016 29.89 30.08 29.43 29.64 1,733,519 -0.74(-2.44%)
Aug 19, 2016 30.62 30.67 30.13 30.38 2,953,045 -0.55(-1.77%)
Aug 18, 2016 30.09 30.96 30.09 30.92 2,094,782 +1.08(+3.62%)
Aug 17, 2016 29.58 30.01 29.23 29.84 1,973,767 +0.10(+0.35%)
Aug 16, 2016 29.97 30.31 29.73 29.74 2,191,390 -0.40(-1.33%)
Aug 15, 2016 29.53 30.32 29.53 30.14 4,071,465 +0.79(+2.69%)
Aug 12, 2016 29.41 29.73 29.12 29.35 1,484,065 +0.13(+0.45%)
Aug 11, 2016 28.94 29.36 28.72 29.22 1,985,531 +0.49(+1.71%)
Aug 10, 2016 29.16 29.48 28.56 28.73 3,028,427 -0.29(-1.00%)
Aug 09, 2016 29.18 29.44 28.82 29.02 2,225,618 -0.08(-0.29%)
Aug 08, 2016 28.78 29.61 28.78 29.10 4,101,832 +0.54(+1.89%)
Aug 05, 2016 27.93 28.82 27.28 28.56 3,717,570 +0.59(+2.10%)
Aug 04, 2016 26.91 28.25 26.83 27.98 4,869,131 +1.34(+5.04%)
Aug 03, 2016 25.86 27.04 24.45 26.63 7,395,104 +0.77(+3.00%)
Aug 02, 2016 25.64 26.16 24.75 25.86 6,997,456 +0.35(+1.38%)
Aug 01, 2016 25.33 25.72 24.92 25.51 4,417,397 -0.26(-1.02%)
Jul 29, 2016 24.79 25.85 24.66 25.77 2,939,647 +0.68(+2.73%)
Jul 28, 2016 24.99 25.46 24.37 25.08 3,796,866 +0.02(+0.08%)
Jul 27, 2016 26.09 26.56 24.84 25.06 3,811,495 -0.87(-3.36%)
Jul 26, 2016 26.05 26.62 25.85 25.93 2,732,731 -0.28(-1.06%)
Jul 25, 2016 26.93 27.09 26.07 26.21 3,767,546 -1.00(-3.67%)
Jul 22, 2016 27.49 27.63 26.70 27.21 2,170,745 -0.28(-1.01%)
Jul 21, 2016 28.11 28.55 27.42 27.49 2,084,360 -0.65(-2.30%)
Jul 20, 2016 27.73 28.76 26.72 28.13 3,270,029 +0.26(+0.92%)
Jul 19, 2016 29.13 29.19 27.74 27.88 3,071,420 -1.25(-4.29%)
Jul 18, 2016 28.34 29.27 27.68 29.13 3,782,200 +0.66(+2.32%)
Jul 15, 2016 28.97 29.19 28.24 28.46 1,941,281 -0.36(-1.26%)
Jul 14, 2016 29.30 29.51 28.67 28.83 2,070,598 -0.08(-0.28%)
Jul 13, 2016 29.96 30.15 28.46 28.91 2,706,092 -1.07(-3.56%)
Jul 12, 2016 29.42 30.61 29.36 29.98 3,416,324 +1.16(+4.03%)
Jul 11, 2016 28.88 29.31 28.76 28.82 2,039,767 +0.26(+0.90%)
Jul 08, 2016 28.29 28.88 27.78 28.56 2,406,758 +0.78(+2.82%)
Jul 07, 2016 28.70 29.32 27.51 27.78 3,239,459 -0.53(-1.86%)
Jul 06, 2016 27.59 28.34 27.39 28.30 2,704,285 +0.35(+1.26%)
Jul 05, 2016 28.24 28.24 27.10 27.95 2,452,678 -0.83(-2.88%)
Jul 01, 2016 28.60 28.78 28.78 28.78 2,240,761 +0.35(+1.23%)
Jun 30, 2016 28.59 28.91 28.01 28.43 3,184,755 -0.09(-0.31%)
Jun 29, 2016 28.24 28.90 27.75 28.52 4,661,490 +0.87(+3.15%)
Jun 28, 2016 26.87 27.99 26.78 27.65 4,495,965 +1.52(+5.81%)
Jun 27, 2016 27.24 27.54 25.58 26.13 5,090,551 -1.59(-5.74%)
Jun 24, 2016 27.66 28.41 27.22 27.72 5,235,913 -1.25(-4.31%)
Jun 23, 2016 28.48 28.98 28.30 28.97 2,412,447 +0.88(+3.15%)
Jun 22, 2016 28.59 28.88 27.92 28.09 3,238,785 -0.38(-1.33%)
Jun 21, 2016 28.26 28.74 27.46 28.46 3,869,981 +0.16(+0.55%)
Jun 20, 2016 28.41 28.83 28.14 28.31 3,028,742 +0.32(+1.16%)
Jun 17, 2016 27.70 28.26 27.57 27.99 4,514,407 +0.70(+2.57%)
Jun 16, 2016 27.05 27.57 26.31 27.28 2,711,587 -0.23(-0.83%)
Jun 15, 2016 26.55 28.28 26.20 27.51 5,924,280 +0.86(+3.21%)
Jun 14, 2016 26.63 26.97 25.85 26.66 6,681,004 -0.21(-0.78%)
Jun 13, 2016 27.07 27.51 26.58 26.87 3,815,548 -0.59(-2.16%)
Jun 10, 2016 28.55 28.76 27.37 27.46 3,348,923 -1.63(-5.61%)
Jun 09, 2016 28.88 29.28 28.55 29.09 3,776,869 -0.20(-0.67%)
Jun 08, 2016 30.29 30.44 28.86 29.29 4,525,010 -0.94(-3.10%)
Jun 07, 2016 30.41 30.79 30.02 30.23 3,555,123 -0.11(-0.36%)
Jun 06, 2016 30.06 30.60 29.46 30.33 2,585,878 +0.84(+2.84%)
Jun 03, 2016 29.63 29.81 28.95 29.50 1,983,843 +0.04(+0.14%)
Jun 02, 2016 28.86 29.51 28.79 29.46 2,371,359 +0.07(+0.23%)
Jun 01, 2016 28.38 29.51 27.79 29.39 3,937,675 +0.49(+1.70%)
May 31, 2016 28.92 29.66 28.72 28.90 3,079,021 +0.07(+0.26%)
May 27, 2016 28.84 28.82 28.82 28.82 2,964,659 -0.19(-0.65%)
May 26, 2016 30.07 30.34 29.00 29.01 2,900,972 -0.63(-2.14%)
May 25, 2016 28.79 29.86 28.48 29.65 3,631,994 +1.17(+4.12%)
May 24, 2016 29.12 29.24 27.88 28.47 4,307,230 -0.40(-1.40%)
May 23, 2016 29.25 29.44 28.82 28.88 2,921,416 -0.88(-2.95%)
May 20, 2016 29.01 29.82 28.57 29.75 2,696,368 +0.74(+2.56%)
May 19, 2016 28.16 29.23 27.68 29.01 3,356,202 +0.59(+2.09%)
May 18, 2016 29.55 29.78 28.21 28.42 2,995,089 -1.14(-3.86%)
May 17, 2016 28.89 30.21 28.65 29.56 3,627,669 +0.34(+1.15%)
May 16, 2016 28.28 29.58 28.19 29.22 4,206,190 +1.57(+5.69%)
May 13, 2016 27.78 28.20 27.32 27.65 2,578,825 -0.09(-0.34%)
May 12, 2016 28.92 29.29 27.12 27.74 3,747,197 -0.58(-2.05%)
May 11, 2016 26.70 28.40 26.03 28.32 4,474,266 +1.39(+5.16%)
May 10, 2016 26.27 27.22 26.18 26.93 3,311,600 +0.74(+2.81%)
May 09, 2016 26.62 26.91 25.17 26.20 4,380,841 -0.79(-2.93%)
May 06, 2016 26.61 27.64 26.48 26.99 2,875,200 +0.07(+0.28%)
May 05, 2016 27.04 27.61 26.58 26.91 3,125,819 +0.51(+1.92%)
May 04, 2016 25.89 26.87 25.50 26.41 4,705,836 +0.64(+2.49%)
May 03, 2016 25.81 25.98 25.31 25.77 2,531,967 -0.49(-1.88%)
May 02, 2016 27.13 27.52 25.71 26.26 4,574,887 -1.04(-3.81%)
Apr 29, 2016 25.79 27.88 25.77 27.30 5,632,108 +1.79(+7.04%)
Apr 28, 2016 26.56 26.95 25.24 25.50 5,079,931 -1.15(-4.33%)
Apr 27, 2016 25.43 26.68 25.24 26.66 5,879,282 +1.55(+6.19%)
Apr 26, 2016 25.05 25.23 24.53 25.10 2,804,461 +0.37(+1.49%)
Apr 25, 2016 26.16 26.32 24.34 24.73 5,041,886 -1.40(-5.37%)
Apr 22, 2016 25.49 26.20 25.02 26.14 5,626,519 +0.82(+3.23%)
Apr 21, 2016 24.86 25.63 24.57 25.32 5,683,470 +0.42(+1.69%)
Apr 20, 2016 24.28 25.81 24.19 24.90 7,729,720 +0.38(+1.56%)
Apr 19, 2016 22.62 24.64 22.60 24.51 6,731,723 +2.45(+11.11%)
Apr 18, 2016 20.36 22.22 20.27 22.06 4,931,418 +0.63(+2.92%)
Apr 15, 2016 20.86 21.79 20.70 21.44 6,324,676 +0.28(+1.34%)
Apr 14, 2016 21.12 21.20 20.52 21.15 5,055,558 +0.08(+0.37%)
Apr 13, 2016 21.11 21.39 20.46 21.08 6,373,553 -0.13(-0.62%)
Apr 12, 2016 19.94 21.31 19.60 21.21 5,460,076 +1.44(+7.30%)
Apr 11, 2016 19.74 20.13 19.51 19.76 4,940,167 +0.28(+1.45%)
Apr 08, 2016 19.37 19.95 19.26 19.48 4,158,162 +0.56(+2.96%)
Apr 07, 2016 18.74 19.27 18.44 18.92 3,460,587 +0.03(+0.14%)
Apr 06, 2016 18.79 18.95 18.14 18.89 4,017,925 +0.41(+2.21%)
Apr 05, 2016 18.01 18.79 17.86 18.49 5,088,928 +0.36(+1.96%)
Apr 04, 2016 18.45 18.81 17.85 18.13 4,811,057 -0.49(-2.62%)
Apr 01, 2016 19.03 19.11 18.39 18.62 5,340,822 -1.05(-5.36%)
Mar 31, 2016 19.07 19.82 19.02 19.67 5,595,097 +0.51(+2.65%)
Mar 30, 2016 19.11 19.73 18.90 19.17 6,854,526 +0.56(+3.01%)
Mar 29, 2016 17.93 18.81 17.43 18.61 5,691,794 +0.14(+0.78%)
Mar 28, 2016 18.46 18.61 17.79 18.46 5,280,576 -0.03(-0.18%)
Mar 24, 2016 18.18 18.49 18.49 18.49 4,219,660 +0.01(+0.04%)
Mar 23, 2016 19.37 19.63 18.28 18.49 4,828,681 -1.20(-6.09%)
Mar 22, 2016 18.95 19.92 18.78 19.69 5,839,690 +0.42(+2.15%)
Mar 21, 2016 19.59 19.67 18.78 19.27 4,431,872 -0.33(-1.68%)
Mar 18, 2016 20.13 20.42 19.37 19.60 13,569,309 -0.32(-1.59%)
Mar 17, 2016 20.15 20.69 19.51 19.92 6,528,204 -0.01(-0.03%)
Mar 16, 2016 18.92 20.07 18.82 19.92 9,627,811 +1.52(+8.27%)
Mar 15, 2016 18.84 18.88 17.73 18.40 3,423,382 -0.78(-4.05%)
Mar 14, 2016 18.49 19.46 18.12 19.18 4,510,798 +0.51(+2.72%)
Mar 11, 2016 18.59 19.26 18.08 18.67 6,432,202 +0.69(+3.85%)
Mar 10, 2016 18.56 18.78 17.60 17.98 5,783,754 -0.71(-3.77%)
Mar 09, 2016 18.43 18.80 17.60 18.68 6,235,652 +0.86(+4.84%)
Mar 08, 2016 19.65 19.72 17.50 17.82 6,412,008 -1.96(-9.92%)
Mar 07, 2016 19.67 20.42 19.16 19.78 6,038,344 +0.35(+1.80%)
Mar 04, 2016 19.30 19.98 18.58 19.44 6,546,805 +0.49(+2.61%)
Mar 03, 2016 17.81 19.33 17.54 18.94 6,485,725 +1.03(+5.74%)
Mar 02, 2016 17.35 18.05 16.71 17.91 7,797,354 +0.49(+2.84%)
Mar 01, 2016 17.68 18.03 16.94 17.42 7,752,383 -0.29(-1.64%)
Feb 29, 2016 16.83 18.02 16.68 17.71 17,911,014 +0.88(+5.21%)
Feb 26, 2016 16.49 18.19 16.32 16.83 11,004,579 +0.82(+5.14%)
Feb 25, 2016 14.24 16.27 13.71 16.01 11,631,142 +1.43(+9.81%)
Feb 24, 2016 13.26 15.10 12.89 14.58 10,074,134 +0.63(+4.53%)
Feb 23, 2016 14.80 15.35 13.86 13.95 11,069,595 -0.90(-6.04%)
Feb 22, 2016 14.51 15.35 14.11 14.84 7,833,511 +0.76(+5.38%)
Feb 19, 2016 15.11 15.11 13.57 14.09 12,026,893 -1.09(-7.16%)
Feb 18, 2016 13.91 15.30 13.57 15.17 17,930,856 +1.61(+11.85%)
Feb 17, 2016 11.69 14.04 11.51 13.57 17,087,720 +2.20(+19.36%)
Feb 16, 2016 10.86 11.67 10.15 11.36 10,924,948 +0.64(+5.96%)
Feb 12, 2016 10.53 10.73 10.73 10.73 7,508,566 +0.56(+5.51%)
Feb 11, 2016 11.52 11.82 9.586 10.17 5,300,240 -1.80(-15.03%)
Feb 10, 2016 11.73 12.63 11.71 11.96 3,908,469 +0.36(+3.07%)
Feb 09, 2016 12.56 12.70 10.88 11.61 5,433,469 -1.41(-10.83%)
Feb 08, 2016 14.18 14.28 12.35 13.02 4,558,609 -2.01(-13.37%)
Feb 05, 2016 15.06 15.84 14.64 15.03 4,915,451 -0.46(-2.98%)
Feb 04, 2016 14.88 15.97 14.86 15.49 4,706,312 +0.83(+5.66%)
Feb 03, 2016 14.45 14.97 13.84 14.66 4,913,313 +0.47(+3.34%)
Feb 02, 2016 13.89 14.65 13.52 14.18 3,961,507 +0.01(+0.09%)
Feb 01, 2016 14.49 14.49 13.61 14.17 3,542,240 -0.63(-4.27%)
Jan 29, 2016 14.90 15.37 14.28 14.80 5,491,011 -0.18(-1.23%)
Jan 28, 2016 14.75 15.38 14.60 14.99 4,296,347 +0.74(+5.20%)
Jan 27, 2016 13.94 14.53 13.50 14.25 5,168,962 +0.13(+0.90%)
Jan 26, 2016 13.46 14.24 12.71 14.12 4,334,439 +0.98(+7.42%)
Jan 25, 2016 12.71 14.11 12.36 13.14 5,606,077 +0.19(+1.47%)
Jan 22, 2016 12.85 13.54 12.21 12.95 5,166,930 +1.08(+9.13%)
Jan 21, 2016 10.40 12.00 10.19 11.87 5,219,735 +1.59(+15.46%)
Jan 20, 2016 10.14 10.64 9.350 10.28 5,227,243 +0.13(+1.31%)
Jan 19, 2016 10.93 11.09 9.756 10.15 4,540,314 -0.65(-5.99%)
Jan 15, 2016 10.60 10.79 10.79 10.79 5,661,887 -1.11(-9.31%)
Jan 14, 2016 11.45 12.05 10.67 11.90 7,782,433 +0.96(+8.74%)
Jan 13, 2016 14.08 14.39 10.86 10.95 10,578,945 -3.00(-21.53%)
Jan 12, 2016 14.20 15.14 13.00 13.95 3,796,167 +0.10(+0.69%)
Jan 11, 2016 14.23 14.40 13.55 13.85 2,426,723 -0.46(-3.19%)
Jan 08, 2016 13.70 14.73 13.58 14.31 2,859,184 +0.72(+5.27%)
Jan 07, 2016 14.30 14.57 13.48 13.59 3,788,686 -1.10(-7.46%)
Jan 06, 2016 16.11 16.29 14.50 14.69 4,136,489 -2.02(-12.09%)
Jan 05, 2016 16.97 17.06 16.13 16.71 2,909,389 -0.27(-1.57%)
Jan 04, 2016 16.69 17.10 15.64 16.98 3,572,891 -0.16(-0.96%)
Dec 31, 2015 16.28 17.14 17.14 17.14 3,676,509 +0.64(+3.88%)
Dec 30, 2015 16.12 16.91 15.79 16.50 2,829,136 -0.08(-0.46%)
Dec 29, 2015 16.98 17.09 15.89 16.58 3,036,092 +0.06(+0.38%)
Dec 28, 2015 16.95 16.95 16.02 16.51 2,425,812 -0.73(-4.22%)
Dec 24, 2015 17.75 17.24 17.24 17.24 844,855 -0.61(-3.41%)
Dec 23, 2015 17.82 18.29 17.27 17.85 4,603,626 +0.72(+4.18%)
Dec 22, 2015 16.22 18.02 16.06 17.14 4,320,140 +0.63(+3.80%)
Dec 21, 2015 15.66 16.53 14.78 16.51 6,101,018 +0.20(+1.24%)
Dec 18, 2015 16.77 17.58 16.14 16.31 4,339,801 -0.43(-2.57%)
Dec 17, 2015 18.01 18.08 16.06 16.74 3,094,969 -1.18(-6.58%)
Dec 16, 2015 17.77 18.38 17.34 17.91 2,333,800 +0.02(+0.11%)
Dec 15, 2015 18.04 18.43 17.14 17.90 2,267,686 +0.27(+1.51%)
Dec 14, 2015 17.87 18.18 16.65 17.63 2,860,837 -0.37(-2.08%)
Dec 11, 2015 19.83 20.08 17.79 18.00 2,846,552 -2.32(-11.41%)
Dec 10, 2015 19.73 20.77 19.09 20.32 4,555,226 +0.42(+2.13%)
Dec 09, 2015 17.97 20.31 17.81 19.90 4,678,026 +2.13(+11.98%)
Dec 08, 2015 15.67 18.20 15.62 17.77 4,908,487 +1.28(+7.76%)
Dec 07, 2015 18.94 18.94 15.27 16.49 8,235,646 -2.66(-13.89%)
Dec 04, 2015 22.56 22.80 19.12 19.15 4,788,479 -3.67(-16.07%)
Dec 03, 2015 23.64 23.88 22.65 22.82 1,397,116 -0.54(-2.33%)
Dec 02, 2015 24.31 24.31 23.00 23.36 2,148,871 -0.91(-3.76%)
Dec 01, 2015 24.98 25.13 24.15 24.27 2,165,955 -0.62(-2.49%)
Nov 30, 2015 25.35 25.78 24.78 24.90 1,886,717 -0.41(-1.60%)
Nov 27, 2015 25.54 25.80 25.10 25.30 469,421 -0.40(-1.55%)
Nov 25, 2015 26.00 25.70 25.70 25.70 1,510,857 -0.61(-2.31%)
Nov 24, 2015 25.17 26.38 25.04 26.31 2,529,627 +1.23(+4.90%)
Nov 23, 2015 25.36 25.91 24.96 25.08 1,728,276 -0.37(-1.44%)
Nov 20, 2015 26.82 26.91 25.39 25.45 1,254,561 -1.22(-4.58%)
Nov 19, 2015 27.23 27.37 26.33 26.67 1,099,484 -0.56(-2.05%)
Nov 18, 2015 27.07 27.94 26.66 27.23 1,393,526 +0.46(+1.73%)
Nov 17, 2015 27.40 27.56 26.52 26.76 1,356,264 -0.67(-2.42%)
Nov 16, 2015 26.11 27.46 26.11 27.43 1,756,061 +1.17(+4.46%)
Nov 13, 2015 25.73 26.40 25.17 26.26 2,457,430 +0.22(+0.83%)
Nov 12, 2015 27.35 27.87 25.92 26.04 2,311,971 -1.66(-5.99%)
Nov 11, 2015 29.44 29.55 27.45 27.70 1,856,288 -1.85(-6.26%)
Nov 10, 2015 30.09 30.44 29.42 29.55 1,255,904 -0.57(-1.89%)
Nov 09, 2015 30.64 31.07 29.57 30.12 1,709,518 -0.52(-1.70%)
Nov 06, 2015 31.17 31.98 29.83 30.64 1,804,009 -1.12(-3.53%)
Nov 05, 2015 32.24 32.65 31.08 31.76 1,951,861 +0.01(+0.02%)
Nov 04, 2015 32.33 32.88 30.83 31.76 2,943,561 -0.48(-1.47%)
Nov 03, 2015 34.21 34.56 31.67 32.23 6,486,612 -4.64(-12.59%)
Nov 02, 2015 35.72 37.29 35.41 36.87 1,307,596 +0.67(+1.85%)
Oct 30, 2015 34.87 36.86 34.54 36.20 1,382,624 +1.43(+4.12%)
Oct 29, 2015 34.01 35.78 33.77 34.77 1,071,996 +0.46(+1.33%)
Oct 28, 2015 33.27 34.68 32.96 34.32 1,397,469 +1.31(+3.98%)
Oct 27, 2015 34.53 34.58 32.07 33.00 1,944,837 -2.11(-6.00%)
Oct 26, 2015 36.22 36.43 34.98 35.11 1,176,532 -1.44(-3.94%)
Oct 23, 2015 36.60 37.37 35.75 36.55 1,013,774 -0.24(-0.66%)
Oct 22, 2015 37.80 38.19 36.34 36.79 1,150,135 -1.11(-2.93%)
Oct 21, 2015 39.12 39.60 37.62 37.90 781,768 -1.18(-3.01%)
Oct 20, 2015 38.45 40.10 38.28 39.08 825,011 +0.60(+1.55%)
Oct 19, 2015 38.40 38.83 37.21 38.48 758,416 -0.09(-0.24%)
Oct 16, 2015 38.92 39.13 37.36 38.57 1,294,755 -0.16(-0.40%)
Oct 15, 2015 38.02 38.99 36.96 38.73 938,186 +0.56(+1.47%)
Oct 14, 2015 38.12 38.86 37.14 38.17 1,115,651 -0.09(-0.24%)
Oct 13, 2015 38.32 39.39 37.72 38.26 1,031,792 -0.64(-1.63%)
Oct 12, 2015 40.12 40.21 38.03 38.89 1,101,521 -1.09(-2.73%)
Oct 09, 2015 40.99 41.36 39.72 39.99 1,759,570 -0.78(-1.91%)
Oct 08, 2015 39.37 41.42 37.94 40.76 1,381,158 +1.07(+2.68%)
Oct 07, 2015 39.62 41.66 38.80 39.70 2,523,783 +0.96(+2.48%)
Oct 06, 2015 37.67 40.19 37.38 38.74 2,186,879 +1.04(+2.76%)
Oct 05, 2015 35.09 38.04 34.74 37.70 2,431,191 +3.25(+9.44%)
Oct 02, 2015 32.27 34.48 31.97 34.45 1,185,383 +2.01(+6.20%)
Oct 01, 2015 32.23 33.61 32.14 32.43 1,705,720 +0.34(+1.05%)
Sep 30, 2015 30.93 32.17 30.68 32.10 1,528,762 +1.62(+5.31%)
Sep 29, 2015 31.58 32.02 30.31 30.48 2,068,959 -0.74(-2.37%)
Sep 28, 2015 33.11 33.48 30.88 31.22 1,533,544 -2.42(-7.20%)
Sep 25, 2015 33.59 33.98 33.04 33.64 1,959,777 +0.38(+1.14%)
Sep 24, 2015 34.98 34.98 32.33 33.26 2,817,011 -1.83(-5.20%)
Sep 23, 2015 37.85 38.23 34.95 35.09 1,426,174 -2.69(-7.11%)
Sep 22, 2015 37.82 38.83 37.42 37.77 1,074,255 -0.72(-1.88%)
Sep 21, 2015 38.19 39.01 37.65 38.50 1,172,948 +0.66(+1.75%)
Sep 18, 2015 37.77 38.15 37.31 37.84 1,588,555 -0.72(-1.87%)
Sep 17, 2015 38.32 39.56 38.05 38.56 1,024,420 +0.23(+0.60%)
Sep 16, 2015 37.40 38.48 37.27 38.33 1,375,662 +1.42(+3.85%)
Sep 15, 2015 36.76 37.44 36.60 36.91 841,144 +0.31(+0.83%)
Sep 14, 2015 37.04 37.19 36.45 36.60 838,927 -0.62(-1.67%)
Sep 11, 2015 38.38 38.47 36.57 37.23 1,136,808 -1.67(-4.29%)
Sep 10, 2015 39.49 40.00 38.71 38.89 1,265,925 -0.74(-1.85%)
Sep 09, 2015 40.51 40.91 39.52 39.63 1,111,161 -0.48(-1.20%)
Sep 08, 2015 39.82 40.55 39.52 40.11 1,002,312 +0.55(+1.40%)
Sep 04, 2015 39.55 39.56 39.56 39.56 999,975 -0.56(-1.40%)
Sep 03, 2015 39.57 40.87 39.05 40.12 1,827,952 +0.65(+1.66%)
Sep 02, 2015 40.45 40.75 38.56 39.46 1,339,947 -0.26(-0.66%)
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.