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

CBS Corp (NY: CBS )

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 (%)
Sep 30, 2016 52.67 52.80 51.99 52.59 8,101,910 +0.16(+0.31%)
Sep 29, 2016 51.90 53.73 51.47 52.43 12,777,202 +0.40(+0.78%)
Sep 28, 2016 50.05 52.29 49.52 52.03 11,487,549 +2.02(+4.03%)
Sep 27, 2016 49.07 50.05 48.85 50.01 4,539,513 +0.88(+1.80%)
Sep 26, 2016 49.58 49.59 48.77 49.13 4,754,098 +0.21(+0.43%)
Sep 23, 2016 47.78 49.08 47.78 48.91 4,217,524 +0.81(+1.68%)
Sep 22, 2016 47.99 48.40 47.91 48.11 3,969,854 -0.01(-0.02%)
Sep 21, 2016 47.91 48.33 46.96 48.12 7,441,651 +0.11(+0.22%)
Sep 20, 2016 49.87 49.87 47.23 48.01 8,705,727 -1.07(-2.17%)
Sep 19, 2016 49.71 49.91 48.96 49.08 3,454,737 -0.68(-1.37%)
Sep 16, 2016 49.94 50.30 49.13 49.76 6,647,311 -0.43(-0.86%)
Sep 15, 2016 50.03 50.46 49.74 50.19 2,941,969 +0.10(+0.19%)
Sep 14, 2016 49.80 50.48 49.70 50.10 2,260,392 +0.29(+0.58%)
Sep 13, 2016 50.40 50.40 49.55 49.81 4,793,803 -0.88(-1.74%)
Sep 12, 2016 49.61 51.05 49.58 50.69 4,926,527 +0.82(+1.64%)
Sep 09, 2016 50.83 50.84 49.87 49.87 5,504,372 -1.39(-2.72%)
Sep 08, 2016 50.42 51.32 50.32 51.27 4,702,940 +0.71(+1.41%)
Sep 07, 2016 49.46 50.92 49.31 50.56 5,217,138 +1.01(+2.04%)
Sep 06, 2016 50.01 50.09 49.00 49.55 4,269,508 -0.45(-0.90%)
Sep 02, 2016 50.06 50.00 50.00 50.00 1,926,267 +0.17(+0.35%)
Sep 01, 2016 48.97 49.85 48.88 49.83 4,397,981 +0.97(+1.98%)
Aug 31, 2016 48.86 49.28 48.79 48.86 2,400,801 -0.23(-0.47%)
Aug 30, 2016 49.23 49.32 48.91 49.09 2,777,172 -0.18(-0.37%)
Aug 29, 2016 49.27 49.53 49.08 49.27 2,403,155 +0.02(+0.04%)
Aug 26, 2016 49.53 49.87 48.98 49.25 3,348,112 -0.24(-0.48%)
Aug 25, 2016 50.03 50.13 49.46 49.49 3,273,910 -0.66(-1.32%)
Aug 24, 2016 50.44 50.71 49.97 50.15 2,748,642 -0.40(-0.80%)
Aug 23, 2016 50.63 50.74 50.30 50.55 4,230,670 +0.11(+0.23%)
Aug 22, 2016 49.57 50.58 49.36 50.44 4,422,389 +0.79(+1.60%)
Aug 19, 2016 49.19 49.67 48.95 49.64 3,492,588 +0.31(+0.62%)
Aug 18, 2016 49.54 49.85 49.29 49.34 2,502,106 -0.21(-0.43%)
Aug 17, 2016 49.42 49.67 49.25 49.55 4,413,110 +0.15(+0.31%)
Aug 16, 2016 49.97 50.10 49.39 49.39 4,398,361 -0.66(-1.32%)
Aug 15, 2016 50.22 50.36 50.06 50.06 2,274,083 -0.07(-0.13%)
Aug 12, 2016 50.41 50.63 49.92 50.12 2,620,490 -0.55(-1.08%)
Aug 11, 2016 49.98 50.78 49.98 50.67 3,126,736 +0.83(+1.67%)
Aug 10, 2016 49.78 50.18 49.57 49.84 2,370,728 +0.19(+0.39%)
Aug 09, 2016 49.69 49.95 49.46 49.64 3,033,035 -0.15(-0.31%)
Aug 08, 2016 50.08 50.10 49.59 49.80 3,843,190 -0.15(-0.31%)
Aug 05, 2016 49.80 50.01 49.53 49.95 2,649,388 +0.33(+0.66%)
Aug 04, 2016 49.79 50.34 49.44 49.62 3,370,336 -0.25(-0.50%)
Aug 03, 2016 49.70 50.42 49.57 49.87 3,795,175 +0.17(+0.35%)
Aug 02, 2016 49.78 50.12 49.48 49.70 4,592,744 -0.18(-0.36%)
Aug 01, 2016 50.03 50.48 49.79 49.88 4,300,494 -0.11(-0.23%)
Jul 29, 2016 50.83 51.03 49.74 50.00 8,638,747 -1.91(-3.67%)
Jul 28, 2016 51.61 52.47 51.35 51.90 6,819,009 +0.11(+0.20%)
Jul 27, 2016 52.29 52.59 51.76 51.80 3,837,558 -0.33(-0.62%)
Jul 26, 2016 52.09 52.48 51.66 52.12 3,525,264 +0.02(+0.04%)
Jul 25, 2016 52.57 52.95 52.08 52.10 3,456,060 -0.70(-1.32%)
Jul 22, 2016 51.89 52.83 51.71 52.80 5,104,879 +1.15(+2.22%)
Jul 21, 2016 52.31 52.67 51.49 51.65 5,019,504 -0.56(-1.06%)
Jul 20, 2016 52.86 52.86 51.96 52.21 3,112,426 -0.43(-0.82%)
Jul 19, 2016 52.28 52.87 51.80 52.64 4,324,373 +0.28(+0.53%)
Jul 18, 2016 53.52 53.58 52.34 52.36 6,840,715 -1.11(-2.08%)
Jul 15, 2016 54.49 54.72 53.32 53.47 7,084,463 -2.00(-3.61%)
Jul 14, 2016 55.58 55.74 55.20 55.47 2,783,871 +0.41(+0.75%)
Jul 13, 2016 55.54 55.69 54.85 55.06 2,901,468 -0.41(-0.74%)
Jul 12, 2016 55.26 55.68 55.21 55.47 2,563,370 +0.39(+0.71%)
Jul 11, 2016 54.81 55.33 54.59 55.08 3,239,633 +0.43(+0.79%)
Jul 08, 2016 54.14 54.68 53.72 54.65 3,587,146 +0.93(+1.73%)
Jul 07, 2016 52.92 53.72 52.79 53.72 3,551,994 +0.98(+1.85%)
Jul 06, 2016 52.14 52.81 51.84 52.75 3,363,308 +0.40(+0.77%)
Jul 05, 2016 52.26 52.46 51.83 52.34 2,593,689 -0.18(-0.35%)
Jul 01, 2016 52.12 52.53 52.53 52.53 3,675,919 +0.40(+0.77%)
Jun 30, 2016 51.01 52.12 50.71 52.12 4,524,581 +1.61(+3.18%)
Jun 29, 2016 50.27 50.79 50.05 50.51 2,510,957 +0.66(+1.33%)
Jun 28, 2016 49.17 49.98 49.06 49.85 4,489,975 +1.13(+2.32%)
Jun 27, 2016 48.82 49.25 48.38 48.72 4,318,708 -0.73(-1.47%)
Jun 24, 2016 49.35 50.40 49.14 49.45 6,697,001 -1.95(-3.80%)
Jun 23, 2016 51.82 51.89 50.94 51.41 2,918,399 +0.04(+0.07%)
Jun 22, 2016 51.39 51.85 51.03 51.37 2,895,421 +0.20(+0.39%)
Jun 21, 2016 51.73 51.79 50.57 51.17 3,200,539 -0.56(-1.07%)
Jun 20, 2016 52.12 52.60 51.69 51.72 4,416,936 +0.28(+0.54%)
Jun 17, 2016 51.98 52.17 51.27 51.44 5,253,320 -0.72(-1.38%)
Jun 16, 2016 50.65 52.34 50.13 52.16 5,201,456 +1.23(+2.41%)
Jun 15, 2016 50.60 51.39 50.58 50.94 2,693,213 +0.36(+0.72%)
Jun 14, 2016 49.93 50.70 49.85 50.57 2,993,797 +0.68(+1.36%)
Jun 13, 2016 50.38 50.88 49.87 49.89 3,719,398 -0.59(-1.18%)
Jun 10, 2016 50.28 50.58 49.78 50.49 3,491,120 -0.26(-0.51%)
Jun 09, 2016 51.00 51.08 50.32 50.74 4,343,675 -0.51(-0.99%)
Jun 08, 2016 51.16 51.59 50.92 51.25 3,773,668 +0.16(+0.32%)
Jun 07, 2016 51.64 51.74 51.04 51.09 5,902,186 -0.50(-0.96%)
Jun 06, 2016 52.06 52.22 51.34 51.59 5,077,868 -0.34(-0.66%)
Jun 03, 2016 52.48 52.51 51.29 51.93 4,693,249 -0.96(-1.82%)
Jun 02, 2016 52.52 53.04 52.52 52.89 3,002,800 +0.22(+0.42%)
Jun 01, 2016 52.70 52.70 52.09 52.67 3,850,560 -0.03(-0.05%)
May 31, 2016 52.51 52.78 52.26 52.70 3,856,507 +0.32(+0.60%)
May 27, 2016 51.86 52.39 52.39 52.39 2,839,446 +0.50(+0.96%)
May 26, 2016 51.43 52.29 51.09 51.89 3,365,932 +0.40(+0.78%)
May 25, 2016 51.05 52.02 51.03 51.49 3,844,822 +0.53(+1.05%)
May 24, 2016 50.43 51.21 50.22 50.96 3,687,473 +0.89(+1.77%)
May 23, 2016 50.18 50.89 50.03 50.07 2,298,874 -0.29(-0.57%)
May 20, 2016 49.98 50.93 49.97 50.35 3,487,122 +0.61(+1.23%)
May 19, 2016 49.78 49.88 49.00 49.74 4,744,071 -0.17(-0.34%)
May 18, 2016 50.82 50.90 49.57 49.91 5,677,307 -1.13(-2.21%)
May 17, 2016 51.20 51.97 50.83 51.04 4,857,680 -0.18(-0.35%)
May 16, 2016 51.13 51.60 50.71 51.22 3,240,263 +0.14(+0.28%)
May 13, 2016 51.77 52.13 51.05 51.08 4,040,172 -0.74(-1.44%)
May 12, 2016 53.71 53.78 51.56 51.82 6,433,239 -1.45(-2.72%)
May 11, 2016 53.67 53.87 52.88 53.28 5,123,613 -1.11(-2.04%)
May 10, 2016 53.63 54.44 53.36 54.38 4,409,870 +0.92(+1.71%)
May 09, 2016 55.12 55.24 53.36 53.47 5,478,531 -1.60(-2.91%)
May 06, 2016 54.62 55.11 54.43 55.07 5,040,853 +0.20(+0.37%)
May 05, 2016 54.26 55.27 54.06 54.87 8,071,840 +0.90(+1.66%)
May 04, 2016 54.43 54.98 53.24 53.97 12,755,766 +0.83(+1.56%)
May 03, 2016 53.45 53.74 52.85 53.14 6,007,579 -0.77(-1.43%)
May 02, 2016 53.49 54.08 53.12 53.92 2,757,966 +0.53(+1.00%)
Apr 29, 2016 53.49 53.49 52.79 53.38 3,761,153 -0.15(-0.29%)
Apr 28, 2016 53.42 54.14 53.04 53.53 3,266,691 -0.31(-0.57%)
Apr 27, 2016 53.94 54.18 53.06 53.84 3,043,157 -0.05(-0.09%)
Apr 26, 2016 53.93 54.56 53.55 53.89 3,027,203 +0.14(+0.27%)
Apr 25, 2016 53.64 53.98 53.23 53.74 2,278,727 -0.19(-0.35%)
Apr 22, 2016 53.31 54.49 53.31 53.93 4,756,334 +0.64(+1.20%)
Apr 21, 2016 52.69 53.98 52.43 53.29 3,303,066 +0.74(+1.40%)
Apr 20, 2016 52.53 52.73 51.80 52.56 3,550,865 +0.09(+0.16%)
Apr 19, 2016 51.80 53.25 51.66 52.47 4,435,220 +0.79(+1.53%)
Apr 18, 2016 51.47 51.99 51.32 51.68 2,875,023 +0.23(+0.45%)
Apr 15, 2016 51.18 51.71 50.92 51.45 2,636,384 +0.22(+0.43%)
Apr 14, 2016 51.76 52.03 51.22 51.23 3,033,719 -0.60(-1.16%)
Apr 13, 2016 51.59 52.08 51.35 51.83 4,943,520 +0.68(+1.33%)
Apr 12, 2016 51.09 51.46 50.87 51.16 2,893,722 +0.06(+0.11%)
Apr 11, 2016 51.81 52.11 51.00 51.10 2,765,311 -0.57(-1.11%)
Apr 08, 2016 51.78 52.27 51.35 51.67 3,777,096 +0.52(+1.01%)
Apr 07, 2016 51.94 52.37 50.97 51.16 4,236,876 -1.21(-2.32%)
Apr 06, 2016 51.83 52.47 51.72 52.37 2,699,498 +0.56(+1.09%)
Apr 05, 2016 51.79 52.10 51.29 51.81 3,895,834 -0.53(-1.02%)
Apr 04, 2016 52.80 53.13 52.24 52.34 3,108,182 -0.33(-0.63%)
Apr 01, 2016 52.13 52.89 51.83 52.67 4,301,423 +0.08(+0.15%)
Mar 31, 2016 52.22 52.87 52.22 52.60 4,715,774 +0.46(+0.88%)
Mar 30, 2016 52.64 52.66 51.61 52.14 4,211,343 -0.28(-0.53%)
Mar 29, 2016 51.77 52.54 51.58 52.42 3,368,473 +0.28(+0.53%)
Mar 28, 2016 51.80 52.51 51.56 52.14 3,128,179 +0.53(+1.02%)
Mar 24, 2016 50.60 51.61 51.61 51.61 3,146,014 +0.53(+1.05%)
Mar 23, 2016 51.41 51.50 50.87 51.08 2,800,749 -0.34(-0.67%)
Mar 22, 2016 51.33 51.83 50.89 51.42 3,041,072 -0.15(-0.30%)
Mar 21, 2016 52.15 52.29 51.01 51.58 4,726,666 -0.66(-1.26%)
Mar 18, 2016 52.03 52.30 51.60 52.24 6,205,158 +0.44(+0.85%)
Mar 17, 2016 51.93 52.27 51.57 51.80 5,008,038 -0.18(-0.35%)
Mar 16, 2016 50.52 52.49 50.52 51.98 8,958,594 +1.77(+3.52%)
Mar 15, 2016 50.34 50.78 49.49 50.21 6,853,812 -0.68(-1.33%)
Mar 14, 2016 50.31 51.42 50.29 50.89 5,371,559 +0.17(+0.34%)
Mar 11, 2016 49.75 50.76 49.72 50.72 4,602,130 +1.28(+2.59%)
Mar 10, 2016 49.89 49.92 48.68 49.44 3,907,181 -0.31(-0.61%)
Mar 09, 2016 50.34 50.70 49.26 49.74 7,356,905 +1.02(+2.10%)
Mar 08, 2016 49.08 49.52 48.52 48.72 4,758,878 -0.78(-1.58%)
Mar 07, 2016 48.55 49.52 48.45 49.50 4,310,625 +0.57(+1.17%)
Mar 04, 2016 48.96 49.25 48.56 48.93 4,515,359 -0.08(-0.16%)
Mar 03, 2016 47.84 49.17 47.78 49.01 6,259,413 +1.27(+2.65%)
Mar 02, 2016 47.50 47.99 47.05 47.74 3,947,058 -0.10(-0.20%)
Mar 01, 2016 46.33 47.86 46.22 47.84 6,873,874 +1.78(+3.87%)
Feb 29, 2016 45.98 46.47 45.58 46.06 8,206,614 +0.08(+0.17%)
Feb 26, 2016 45.72 46.47 45.46 45.98 4,094,716 +0.63(+1.39%)
Feb 25, 2016 45.65 45.92 44.89 45.35 3,765,135 +0.15(+0.34%)
Feb 24, 2016 44.04 45.41 43.58 45.20 4,457,957 +0.49(+1.11%)
Feb 23, 2016 44.52 45.27 44.14 44.70 4,540,383 +0.09(+0.19%)
Feb 22, 2016 43.29 44.72 43.23 44.62 5,404,215 +1.69(+3.95%)
Feb 19, 2016 43.30 43.67 42.80 42.92 5,630,091 -0.67(-1.53%)
Feb 18, 2016 44.26 44.40 43.23 43.59 4,642,327 -0.73(-1.65%)
Feb 17, 2016 43.10 44.50 43.08 44.32 5,848,316 +1.56(+3.65%)
Feb 16, 2016 41.68 43.43 41.45 42.76 6,304,834 +1.66(+4.03%)
Feb 12, 2016 41.52 41.11 41.11 41.11 7,103,934 -0.37(-0.89%)
Feb 11, 2016 40.10 41.82 39.89 41.48 8,034,646 +0.66(+1.61%)
Feb 10, 2016 39.48 41.52 39.37 40.82 7,633,914 +0.22(+0.54%)
Feb 09, 2016 41.22 41.93 40.54 40.60 7,705,807 -1.63(-3.85%)
Feb 08, 2016 43.46 43.46 41.27 42.23 7,779,639 -1.80(-4.09%)
Feb 05, 2016 45.90 46.21 43.84 44.03 6,412,834 -2.06(-4.46%)
Feb 04, 2016 47.41 47.90 45.55 46.08 8,516,664 +0.14(+0.31%)
Feb 03, 2016 44.78 46.13 44.42 45.94 5,727,450 +1.55(+3.50%)
Feb 02, 2016 45.09 45.36 44.29 44.39 3,150,749 -1.22(-2.67%)
Feb 01, 2016 44.89 45.91 44.53 45.61 2,919,307 +0.39(+0.86%)
Jan 29, 2016 44.38 45.50 44.25 45.22 3,892,913 +1.15(+2.61%)
Jan 28, 2016 45.47 45.64 43.57 44.07 4,489,543 -1.00(-2.22%)
Jan 27, 2016 45.08 46.08 44.74 45.07 4,154,820 -0.16(-0.36%)
Jan 26, 2016 44.46 45.42 44.46 45.23 3,935,053 +1.16(+2.64%)
Jan 25, 2016 44.41 44.68 43.64 44.07 4,806,542 -0.62(-1.38%)
Jan 22, 2016 44.27 45.03 43.85 44.69 4,784,200 +1.11(+2.56%)
Jan 21, 2016 41.91 44.23 41.75 43.57 7,425,619 +1.67(+3.98%)
Jan 20, 2016 42.50 42.55 40.15 41.91 7,534,260 -1.30(-3.02%)
Jan 19, 2016 44.08 44.49 42.76 43.21 5,166,746 -0.47(-1.07%)
Jan 15, 2016 43.37 43.68 43.68 43.68 5,101,656 -0.81(-1.82%)
Jan 14, 2016 42.88 45.06 42.71 44.49 6,482,385 +1.70(+3.98%)
Jan 13, 2016 44.80 44.96 42.75 42.78 5,884,132 -1.98(-4.42%)
Jan 12, 2016 44.78 45.28 44.19 44.76 4,079,358 +0.23(+0.51%)
Jan 11, 2016 44.45 44.81 43.48 44.53 6,915,884 +0.30(+0.69%)
Jan 08, 2016 43.33 44.87 43.33 44.23 6,860,426 +1.07(+2.47%)
Jan 07, 2016 43.16 44.16 42.60 43.16 6,626,773 -0.75(-1.71%)
Jan 06, 2016 43.36 44.62 43.31 43.91 4,668,533 +0.01(+0.02%)
Jan 05, 2016 44.36 44.51 43.74 43.90 4,305,125 -0.50(-1.14%)
Jan 04, 2016 44.10 44.64 43.91 44.41 5,731,573 -0.46(-1.02%)
Dec 31, 2015 44.26 44.87 44.87 44.87 3,323,230 +0.35(+0.79%)
Dec 30, 2015 44.89 45.18 44.48 44.51 2,090,646 -0.50(-1.12%)
Dec 29, 2015 44.86 45.13 44.49 45.02 2,650,706 +0.44(+0.98%)
Dec 28, 2015 44.93 45.24 44.37 44.58 3,146,793 -0.58(-1.29%)
Dec 24, 2015 44.86 45.16 45.16 45.16 2,127,913 +0.20(+0.44%)
Dec 23, 2015 44.52 45.10 44.36 44.96 4,382,066 +0.59(+1.33%)
Dec 22, 2015 43.70 44.66 43.61 44.37 4,944,193 +0.78(+1.79%)
Dec 21, 2015 43.70 43.96 43.19 43.59 2,972,533 +0.12(+0.28%)
Dec 18, 2015 44.05 44.26 43.40 43.47 6,867,403 -0.82(-1.85%)
Dec 17, 2015 45.28 45.43 44.21 44.29 3,172,156 -0.93(-2.06%)
Dec 16, 2015 45.02 45.49 44.15 45.22 4,934,480 +0.64(+1.43%)
Dec 15, 2015 44.50 44.99 44.36 44.58 3,623,797 +0.47(+1.06%)
Dec 14, 2015 44.64 44.98 43.51 44.11 5,728,002 -0.48(-1.07%)
Dec 11, 2015 45.59 45.74 44.49 44.59 6,611,751 -1.61(-3.48%)
Dec 10, 2015 46.12 46.69 45.92 46.20 3,660,732 +0.16(+0.35%)
Dec 09, 2015 47.12 47.14 45.60 46.04 5,417,258 -1.27(-2.68%)
Dec 08, 2015 47.47 47.77 46.98 47.30 4,403,671 -0.58(-1.21%)
Dec 07, 2015 47.24 48.00 46.86 47.88 4,774,061 +0.42(+0.88%)
Dec 04, 2015 47.02 47.68 46.53 47.46 4,220,093 +0.65(+1.38%)
Dec 03, 2015 47.52 47.89 46.34 46.82 6,585,265 -0.68(-1.44%)
Dec 02, 2015 48.39 48.49 47.03 47.50 6,332,068 -1.00(-2.05%)
Dec 01, 2015 48.18 48.65 47.99 48.50 5,496,767 +0.59(+1.23%)
Nov 30, 2015 48.33 48.40 47.79 47.91 4,585,065 -0.26(-0.53%)
Nov 27, 2015 48.13 48.33 47.61 48.17 3,657,395 -0.22(-0.45%)
Nov 25, 2015 47.96 48.39 48.39 48.39 4,166,577 +0.42(+0.87%)
Nov 24, 2015 48.08 48.27 47.75 47.97 5,338,620 -0.42(-0.86%)
Nov 23, 2015 49.02 49.20 48.35 48.39 4,900,573 -0.67(-1.37%)
Nov 20, 2015 49.33 49.52 48.70 49.06 4,530,197 -0.06(-0.12%)
Nov 19, 2015 48.81 49.16 48.43 49.12 4,890,888 +0.42(+0.86%)
Nov 18, 2015 48.25 48.81 48.20 48.70 4,935,685 +0.50(+1.04%)
Nov 17, 2015 48.43 48.89 47.86 48.20 3,822,654 -0.15(-0.31%)
Nov 16, 2015 47.17 48.43 47.08 48.35 5,005,376 +1.01(+2.13%)
Nov 13, 2015 47.56 48.02 47.21 47.34 4,451,693 -0.46(-0.95%)
Nov 12, 2015 47.43 48.04 47.14 47.80 6,109,754 +0.05(+0.10%)
Nov 11, 2015 47.27 47.96 46.99 47.75 8,153,081 +0.53(+1.13%)
Nov 10, 2015 45.79 47.28 45.79 47.22 7,652,609 +1.15(+2.49%)
Nov 09, 2015 45.83 46.34 45.44 46.07 4,834,757 -0.09(-0.21%)
Nov 06, 2015 45.19 46.27 44.58 46.16 7,160,557 +0.83(+1.82%)
Nov 05, 2015 45.64 46.00 44.22 45.34 8,992,985 -0.17(-0.38%)
Nov 04, 2015 47.34 48.40 45.02 45.51 23,568,098 -0.28(-0.60%)
Nov 03, 2015 45.47 46.58 45.21 45.78 8,054,205 +0.35(+0.77%)
Nov 02, 2015 44.27 45.72 44.22 45.43 9,269,672 +1.28(+2.90%)
Oct 30, 2015 44.34 44.46 43.22 44.15 6,349,279 -0.09(-0.21%)
Oct 29, 2015 43.04 44.80 42.80 44.25 10,644,326 +1.07(+2.48%)
Oct 28, 2015 42.21 43.23 42.05 43.17 7,283,074 +0.94(+2.22%)
Oct 27, 2015 42.38 42.92 41.91 42.23 6,311,535 +0.13(+0.32%)
Oct 26, 2015 42.10 42.28 41.83 42.10 4,346,505 -0.12(-0.29%)
Oct 23, 2015 41.26 42.30 41.22 42.23 9,931,731 +1.21(+2.96%)
Oct 22, 2015 41.12 41.71 40.58 41.01 17,028,852 +0.03(+0.07%)
Oct 21, 2015 41.92 42.12 40.98 40.98 6,132,401 -0.73(-1.75%)
Oct 20, 2015 40.68 42.13 40.62 41.71 7,059,784 +0.98(+2.40%)
Oct 19, 2015 40.75 40.90 40.52 40.74 4,296,466 -0.25(-0.60%)
Oct 16, 2015 41.04 41.12 40.56 40.98 3,955,154 +0.02(+0.05%)
Oct 15, 2015 40.41 40.97 40.04 40.96 3,735,682 +0.69(+1.72%)
Oct 14, 2015 40.28 40.67 40.03 40.27 3,238,992 +0.09(+0.21%)
Oct 13, 2015 40.28 40.76 39.83 40.18 3,590,036 -0.27(-0.66%)
Oct 12, 2015 40.89 41.07 40.24 40.45 3,347,546 -0.48(-1.18%)
Oct 09, 2015 41.50 41.88 40.77 40.93 6,677,826 -0.69(-1.66%)
Oct 08, 2015 40.28 41.86 40.15 41.63 8,995,376 +1.38(+3.42%)
Oct 07, 2015 39.68 40.29 39.26 40.25 8,859,835 +1.02(+2.59%)
Oct 06, 2015 39.44 39.87 39.18 39.24 5,363,178 -0.28(-0.72%)
Oct 05, 2015 38.44 39.71 38.44 39.52 7,909,266 +1.27(+3.33%)
Oct 02, 2015 36.93 38.41 36.79 38.25 13,064,348 +0.79(+2.10%)
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.