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 (%)
May 31, 2019 47.56 48.22 47.35 47.90 3,036,363 +0.08(+0.17%)
May 30, 2019 46.62 48.59 46.62 47.82 3,846,855 +1.47(+3.17%)
May 29, 2019 46.94 47.13 46.07 46.35 1,987,420 -0.89(-1.89%)
May 28, 2019 47.34 47.80 47.17 47.25 1,734,645 +0.14(+0.29%)
May 24, 2019 47.61 47.70 47.08 47.11 2,202,235 -0.43(-0.90%)
May 23, 2019 47.44 47.73 47.02 47.53 2,316,339 -0.41(-0.85%)
May 22, 2019 48.32 48.50 47.87 47.94 1,864,567 -0.60(-1.23%)
May 21, 2019 48.06 48.65 47.97 48.54 2,592,734 +0.61(+1.26%)
May 20, 2019 47.87 48.01 47.56 47.93 1,211,431 -0.07(-0.14%)
May 17, 2019 47.55 48.29 47.33 48.00 1,425,254 +0.02(+0.04%)
May 16, 2019 47.82 48.41 47.50 47.98 1,459,499 +0.52(+1.09%)
May 15, 2019 47.09 47.62 46.69 47.47 2,047,765 +0.15(+0.31%)
May 14, 2019 46.98 47.73 46.84 47.32 2,025,282 +0.44(+0.93%)
May 13, 2019 48.20 48.39 46.67 46.88 3,291,847 -2.02(-4.14%)
May 10, 2019 48.14 49.07 47.71 48.90 2,272,989 +0.51(+1.05%)
May 09, 2019 47.91 48.53 47.63 48.40 2,340,581 +0.24(+0.49%)
May 08, 2019 47.99 48.47 47.68 48.16 2,480,732 +0.05(+0.10%)
May 07, 2019 48.89 49.10 47.74 48.11 2,967,783 -1.16(-2.36%)
May 06, 2019 48.66 49.50 48.32 49.27 1,624,742 -0.07(-0.14%)
May 03, 2019 50.08 50.41 48.54 49.34 4,014,820 -0.68(-1.37%)
May 02, 2019 50.61 50.87 49.54 50.03 2,345,408 -0.70(-1.39%)
May 01, 2019 50.83 51.35 50.68 50.73 1,309,793 -0.14(-0.27%)
Apr 30, 2019 51.30 51.44 50.34 50.87 2,619,026 -0.48(-0.93%)
Apr 29, 2019 50.88 51.50 50.85 51.34 1,304,361 +0.55(+1.07%)
Apr 26, 2019 50.51 50.99 50.28 50.80 2,331,748 +0.54(+1.07%)
Apr 25, 2019 50.83 50.83 50.22 50.26 1,586,306 -0.68(-1.34%)
Apr 24, 2019 50.90 51.61 50.60 50.95 2,221,398 +0.01(+0.02%)
Apr 23, 2019 50.67 51.10 50.42 50.94 2,940,604 +0.23(+0.45%)
Apr 22, 2019 51.92 51.92 50.48 50.71 2,270,492 -1.27(-2.44%)
Apr 18, 2019 52.15 52.40 51.76 51.98 2,189,636 -0.14(-0.27%)
Apr 17, 2019 51.99 52.48 51.88 52.12 2,422,908 +0.29(+0.56%)
Apr 16, 2019 51.69 51.93 51.29 51.83 2,096,431 +0.48(+0.93%)
Apr 15, 2019 51.34 51.53 50.69 51.35 1,799,040 +0.18(+0.35%)
Apr 12, 2019 51.41 51.81 50.51 51.18 2,495,933 +0.02(+0.04%)
Apr 11, 2019 51.34 51.72 51.06 51.16 2,654,120 -0.07(-0.14%)
Apr 10, 2019 50.66 51.29 50.52 51.23 2,440,343 +0.52(+1.02%)
Apr 09, 2019 50.75 50.91 50.37 50.71 2,079,373 -0.28(-0.54%)
Apr 08, 2019 49.77 51.12 49.77 50.99 3,923,063 +1.01(+2.02%)
Apr 05, 2019 49.47 50.00 49.40 49.98 2,304,233 +0.70(+1.43%)
Apr 04, 2019 48.56 49.59 48.35 49.27 2,321,085 +0.84(+1.74%)
Apr 03, 2019 47.82 48.81 47.58 48.43 2,886,905 +0.86(+1.81%)
Apr 02, 2019 47.93 48.01 47.37 47.56 1,294,855 -0.27(-0.56%)
Apr 01, 2019 47.62 48.27 47.53 47.83 2,308,148 +0.67(+1.43%)
Mar 29, 2019 47.16 47.55 46.77 47.16 3,095,223 +0.24(+0.51%)
Mar 28, 2019 47.13 47.53 46.92 46.92 2,755,426 -0.29(-0.61%)
Mar 27, 2019 47.44 47.53 46.72 47.21 3,183,632 +0.26(+0.55%)
Mar 26, 2019 45.45 47.76 45.45 46.95 6,217,811 +1.78(+3.93%)
Mar 25, 2019 45.13 45.91 44.85 45.17 3,451,234 +0.47(+1.04%)
Mar 22, 2019 45.53 45.75 44.69 44.71 2,993,427 -1.03(-2.26%)
Mar 21, 2019 45.61 46.11 45.39 45.74 4,730,054 -0.06(-0.13%)
Mar 20, 2019 46.63 46.83 45.60 45.80 5,237,564 -1.05(-2.24%)
Mar 19, 2019 47.28 47.70 46.77 46.85 2,005,665 -0.42(-0.88%)
Mar 18, 2019 47.38 47.47 46.86 47.27 3,263,801 -0.06(-0.13%)
Mar 15, 2019 47.73 47.91 47.29 47.33 6,808,384 -0.54(-1.12%)
Mar 14, 2019 48.64 48.73 47.59 47.86 5,932,247 -0.46(-0.94%)
Mar 13, 2019 49.07 49.50 47.91 48.32 3,851,448 -0.73(-1.50%)
Mar 12, 2019 48.94 49.24 48.80 49.05 1,980,435 +0.36(+0.73%)
Mar 11, 2019 48.75 48.76 48.20 48.70 3,137,781 +0.07(+0.14%)
Mar 08, 2019 48.21 48.65 47.97 48.63 1,870,942 +0.05(+0.10%)
Mar 07, 2019 49.46 49.46 48.21 48.58 2,528,641 -0.87(-1.76%)
Mar 06, 2019 49.70 49.84 49.12 49.45 2,251,740 -0.18(-0.36%)
Mar 05, 2019 49.37 49.65 49.18 49.62 2,105,925 +0.09(+0.18%)
Mar 04, 2019 50.49 50.59 49.12 49.54 2,052,977 -0.67(-1.34%)
Mar 01, 2019 50.02 50.35 49.80 50.21 2,454,125 +0.57(+1.16%)
Feb 28, 2019 49.18 49.83 48.62 49.63 2,899,126 +0.58(+1.19%)
Feb 27, 2019 49.61 49.70 48.88 49.05 2,467,337 -0.84(-1.68%)
Feb 26, 2019 49.92 50.07 49.40 49.89 2,026,148 -0.11(-0.22%)
Feb 25, 2019 51.34 51.34 49.96 50.00 2,614,556 -1.10(-2.15%)
Feb 22, 2019 50.41 51.10 50.02 51.10 3,449,938 +0.76(+1.51%)
Feb 21, 2019 50.61 50.62 49.96 50.34 1,923,581 -0.28(-0.55%)
Feb 20, 2019 49.93 51.04 49.87 50.61 4,274,788 +0.62(+1.25%)
Feb 19, 2019 50.02 50.24 49.71 49.99 4,238,300 -0.07(-0.14%)
Feb 15, 2019 48.04 50.48 47.90 50.06 6,909,992 +1.52(+3.14%)
Feb 14, 2019 47.78 49.06 47.60 48.54 4,529,261 +0.66(+1.38%)
Feb 13, 2019 48.08 48.23 47.64 47.88 3,103,962 +0.05(+0.10%)
Feb 12, 2019 47.76 48.20 47.58 47.83 3,228,347 +0.29(+0.60%)
Feb 11, 2019 48.62 49.04 47.39 47.54 2,596,801 -1.45(-2.97%)
Feb 08, 2019 48.41 48.99 48.08 48.99 1,802,254 +0.41(+0.83%)
Feb 07, 2019 48.95 49.01 47.97 48.59 1,500,270 -0.62(-1.27%)
Feb 06, 2019 49.37 49.61 49.02 49.21 1,791,698 -0.03(-0.06%)
Feb 05, 2019 48.97 49.42 48.78 49.24 2,382,527 +0.30(+0.61%)
Feb 04, 2019 49.00 49.22 48.70 48.94 1,609,061 -0.16(-0.32%)
Feb 01, 2019 49.12 49.21 48.45 49.10 1,924,354 +0.21(+0.42%)
Jan 31, 2019 48.75 49.40 48.69 48.89 2,863,779 -0.04(-0.08%)
Jan 30, 2019 49.72 50.06 48.07 48.93 2,287,370 -0.85(-1.71%)
Jan 29, 2019 49.32 50.02 48.99 49.78 2,252,331 +0.31(+0.62%)
Jan 28, 2019 48.39 49.76 48.16 49.48 3,303,600 +0.87(+1.79%)
Jan 25, 2019 48.73 48.93 48.33 48.61 1,755,316 +0.19(+0.39%)
Jan 24, 2019 47.90 48.53 47.73 48.42 2,245,801 +0.52(+1.09%)
Jan 23, 2019 48.20 48.86 47.59 47.89 2,465,520 -0.01(-0.02%)
Jan 22, 2019 48.54 48.66 47.69 47.90 3,301,325 -0.77(-1.58%)
Jan 18, 2019 48.47 49.16 48.30 48.68 3,315,295 +0.46(+0.96%)
Jan 17, 2019 48.16 48.57 47.65 48.21 6,334,063 +0.95(+2.01%)
Jan 16, 2019 47.32 47.68 47.02 47.26 4,453,778 +0.01(+0.02%)
Jan 15, 2019 47.33 47.73 47.09 47.25 2,354,716 -0.13(-0.27%)
Jan 14, 2019 47.16 47.82 46.90 47.38 2,021,427 -0.04(-0.08%)
Jan 11, 2019 47.29 47.77 47.02 47.42 2,666,560 +0.12(+0.25%)
Jan 10, 2019 47.08 47.55 46.66 47.30 3,139,947 +0.05(+0.10%)
Jan 09, 2019 47.91 47.93 47.15 47.25 3,277,159 -0.56(-1.18%)
Jan 08, 2019 47.46 48.11 46.71 47.82 3,257,194 +0.69(+1.47%)
Jan 07, 2019 46.59 47.73 46.33 47.12 3,453,377 +0.49(+1.06%)
Jan 04, 2019 46.07 46.81 45.64 46.63 3,963,018 +1.03(+2.25%)
Jan 03, 2019 44.81 46.15 44.61 45.60 5,185,188 +0.46(+1.03%)
Jan 02, 2019 43.12 45.23 42.84 45.14 4,759,160 +1.92(+4.44%)
Dec 31, 2018 43.25 43.34 42.32 43.22 3,316,812 +0.31(+0.71%)
Dec 28, 2018 43.11 43.59 42.57 42.91 3,594,697 +0.04(+0.09%)
Dec 27, 2018 42.28 42.87 41.10 42.87 4,048,131 +0.00(+0.00%)
Dec 26, 2018 41.76 42.87 40.91 42.87 4,565,232 +1.33(+3.21%)
Dec 24, 2018 42.15 42.92 41.52 41.54 1,943,574 -1.32(-3.09%)
Dec 21, 2018 43.98 44.89 42.61 42.86 5,126,957 -0.77(-1.77%)
Dec 20, 2018 44.53 44.81 42.93 43.63 3,371,423 -1.22(-2.71%)
Dec 19, 2018 45.66 46.46 44.64 44.85 4,748,286 -0.82(-1.80%)
Dec 18, 2018 46.86 46.96 45.30 45.67 5,431,431 -0.61(-1.32%)
Dec 17, 2018 47.37 47.44 46.04 46.28 4,357,795 -1.22(-2.56%)
Dec 14, 2018 47.13 47.92 46.91 47.50 3,595,101 +0.14(+0.29%)
Dec 13, 2018 48.49 48.80 46.93 47.36 4,656,975 -0.74(-1.54%)
Dec 12, 2018 47.98 48.83 47.98 48.10 5,379,673 +0.42(+0.87%)
Dec 11, 2018 49.44 50.10 47.68 47.69 4,013,737 -1.50(-3.05%)
Dec 10, 2018 50.34 50.52 48.80 49.19 3,828,572 -1.15(-2.28%)
Dec 07, 2018 50.29 50.80 49.80 50.34 2,879,020 -0.21(-0.41%)
Dec 06, 2018 50.26 50.58 49.52 50.54 3,713,267 -0.04(-0.08%)
Dec 04, 2018 52.81 53.10 50.49 50.58 3,900,483 -2.13(-4.04%)
Dec 03, 2018 53.67 54.02 51.74 52.71 3,404,416 -0.66(-1.24%)
Nov 30, 2018 54.66 54.66 53.01 53.37 3,448,632 -1.15(-2.11%)
Nov 29, 2018 53.83 54.92 53.69 54.52 1,950,633 +0.21(+0.38%)
Nov 28, 2018 53.69 54.54 53.54 54.32 1,994,115 +1.00(+1.88%)
Nov 27, 2018 52.86 53.32 52.74 53.31 2,368,183 +0.39(+0.74%)
Nov 26, 2018 53.65 53.67 52.72 52.92 1,564,159 -0.20(-0.37%)
Nov 23, 2018 52.65 53.64 52.52 53.11 957,710 +0.19(+0.35%)
Nov 21, 2018 52.93 52.93 52.93 0 +0.84(+1.61%)
Nov 20, 2018 53.28 53.65 51.38 52.09 4,461,331 -2.06(-3.80%)
Nov 19, 2018 56.46 56.70 54.05 54.15 5,499,355 -2.48(-4.38%)
Nov 16, 2018 56.27 56.94 55.68 56.63 1,432,505 +0.19(+0.33%)
Nov 15, 2018 55.79 56.45 54.86 56.44 1,249,362 +0.33(+0.60%)
Nov 14, 2018 56.46 56.76 55.76 56.11 1,749,957 -0.01(-0.02%)
Nov 13, 2018 56.22 56.91 56.01 56.12 1,229,671 -0.16(-0.28%)
Nov 12, 2018 56.76 57.08 56.26 56.28 1,825,519 -0.41(-0.73%)
Nov 09, 2018 57.08 57.51 56.29 56.69 1,864,054 -0.36(-0.64%)
Nov 08, 2018 56.95 57.61 56.60 57.05 1,594,053 +0.11(+0.19%)
Nov 07, 2018 57.21 57.21 55.66 56.95 1,976,797 +0.02(+0.03%)
Nov 06, 2018 56.33 57.15 55.85 56.93 1,628,773 +0.48(+0.86%)
Nov 05, 2018 55.65 56.85 55.32 56.44 2,683,657 +1.11(+2.01%)
Nov 02, 2018 56.50 58.67 54.92 55.33 4,811,497 -2.29(-3.97%)
Nov 01, 2018 56.66 58.28 56.56 57.62 4,597,273 +1.12(+1.99%)
Oct 31, 2018 55.81 57.07 55.56 56.49 2,650,088 +1.09(+1.97%)
Oct 30, 2018 53.54 55.43 53.25 55.40 2,711,436 +2.08(+3.90%)
Oct 29, 2018 53.56 54.42 52.54 53.32 2,802,782 +0.30(+0.56%)
Oct 26, 2018 53.10 53.93 52.51 53.03 3,100,022 -0.84(-1.55%)
Oct 25, 2018 53.06 54.25 52.48 53.86 3,964,389 +1.38(+2.63%)
Oct 24, 2018 55.28 55.53 52.37 52.48 6,528,951 -2.94(-5.30%)
Oct 23, 2018 55.18 55.72 54.55 55.42 1,734,393 -0.53(-0.95%)
Oct 22, 2018 56.19 56.52 55.25 55.95 2,177,527 -0.39(-0.70%)
Oct 19, 2018 55.61 56.55 55.36 56.35 2,541,679 +1.01(+1.83%)
Oct 18, 2018 55.04 56.09 55.03 55.33 2,805,229 +0.31(+0.56%)
Oct 17, 2018 54.30 55.32 54.15 55.03 2,721,489 +0.80(+1.47%)
Oct 16, 2018 53.80 54.46 53.36 54.23 5,107,880 +0.68(+1.27%)
Oct 15, 2018 53.13 54.11 53.13 53.55 1,743,778 +0.04(+0.07%)
Oct 12, 2018 53.57 53.96 52.87 53.51 2,682,077 +0.49(+0.93%)
Oct 11, 2018 54.72 54.83 52.89 53.02 3,904,553 -1.68(-3.08%)
Oct 10, 2018 56.58 56.58 54.61 54.70 3,168,921 -1.82(-3.22%)
Oct 09, 2018 56.15 57.66 55.82 56.52 4,708,493 +0.33(+0.58%)
Oct 08, 2018 54.26 56.63 53.85 56.20 6,411,681 +1.70(+3.13%)
Oct 05, 2018 55.44 55.70 54.37 54.49 2,073,585 -0.69(-1.25%)
Oct 04, 2018 54.94 55.50 54.71 55.18 3,551,522 +0.11(+0.20%)
Oct 03, 2018 55.79 55.79 54.82 55.07 4,234,671 -0.59(-1.06%)
Oct 02, 2018 54.98 55.76 54.92 55.67 3,864,286 +0.74(+1.35%)
Oct 01, 2018 56.65 56.67 54.64 54.93 3,664,283 -1.66(-2.94%)
Sep 28, 2018 55.57 56.72 55.27 56.59 2,786,132 +0.89(+1.59%)
Sep 27, 2018 55.60 55.89 55.06 55.70 2,400,356 +0.05(+0.09%)
Sep 26, 2018 55.92 56.34 55.39 55.66 5,047,558 -0.05(-0.09%)
Sep 25, 2018 55.85 55.95 55.53 55.70 3,397,278 -0.03(-0.05%)
Sep 24, 2018 55.89 56.19 55.29 55.73 3,735,127 -0.16(-0.28%)
Sep 21, 2018 55.65 56.09 55.45 55.89 6,213,953 +0.04(+0.07%)
Sep 20, 2018 55.17 56.02 55.10 55.85 2,473,143 +0.72(+1.30%)
Sep 19, 2018 54.94 55.54 54.64 55.13 5,149,016 +0.30(+0.54%)
Sep 18, 2018 55.35 55.49 54.56 54.84 2,496,843 -0.60(-1.08%)
Sep 17, 2018 55.06 55.74 54.56 55.44 3,671,970 +0.42(+0.77%)
Sep 14, 2018 55.37 55.69 54.58 55.02 3,227,731 -0.35(-0.64%)
Sep 13, 2018 54.57 55.87 54.52 55.37 3,341,649 +1.05(+1.94%)
Sep 12, 2018 54.43 54.84 53.98 54.32 4,151,409 -0.26(-0.47%)
Sep 11, 2018 53.86 55.01 53.86 54.57 4,311,899 +0.20(+0.36%)
Sep 10, 2018 55.39 55.41 53.06 54.38 11,409,686 -0.85(-1.53%)
Sep 07, 2018 54.03 56.29 53.70 55.22 6,854,322 +1.60(+2.98%)
Sep 06, 2018 50.56 54.65 50.56 53.63 9,169,620 +1.64(+3.15%)
Sep 05, 2018 52.32 52.73 51.62 51.99 3,978,455 +0.35(+0.68%)
Sep 04, 2018 51.88 51.93 51.29 51.63 2,021,108 -0.42(-0.81%)
Aug 31, 2018 52.06 52.06 52.06 0 +0.01(+0.02%)
Aug 30, 2018 52.72 52.80 51.75 52.05 1,873,785 -0.86(-1.63%)
Aug 29, 2018 52.57 53.14 52.15 52.91 1,696,263 +0.49(+0.94%)
Aug 28, 2018 52.66 52.89 52.29 52.42 1,270,957 -0.27(-0.50%)
Aug 27, 2018 52.36 52.78 52.29 52.68 2,178,601 +0.55(+1.05%)
Aug 24, 2018 51.98 52.47 51.93 52.13 1,170,795 +0.22(+0.42%)
Aug 23, 2018 52.31 52.47 51.73 51.92 1,761,101 -0.49(-0.94%)
Aug 22, 2018 53.02 53.02 52.33 52.41 1,414,990 -0.58(-1.09%)
Aug 21, 2018 52.72 53.30 52.56 52.99 2,076,254 +0.40(+0.77%)
Aug 20, 2018 52.48 52.73 52.23 52.59 1,094,679 +0.33(+0.64%)
Aug 17, 2018 52.01 52.59 51.94 52.25 1,554,066 +0.24(+0.45%)
Aug 16, 2018 52.04 52.47 51.83 52.02 1,458,557 +0.18(+0.34%)
Aug 15, 2018 51.29 51.93 50.93 51.84 2,328,418 +0.23(+0.44%)
Aug 14, 2018 51.54 51.82 51.33 51.61 1,124,517 +0.35(+0.69%)
Aug 13, 2018 51.62 51.93 51.13 51.26 1,767,004 -0.30(-0.59%)
Aug 10, 2018 52.24 52.35 51.46 51.56 2,450,980 -1.03(-1.96%)
Aug 09, 2018 52.33 53.79 52.16 52.60 4,644,987 +0.40(+0.77%)
Aug 08, 2018 52.18 52.53 52.04 52.19 2,006,272 -0.06(-0.11%)
Aug 07, 2018 51.99 52.82 51.74 52.25 3,280,381 +0.36(+0.70%)
Aug 06, 2018 51.95 52.03 51.35 51.89 3,744,105 -0.30(-0.58%)
Aug 03, 2018 51.25 52.22 50.28 52.19 8,395,811 +0.43(+0.83%)
Aug 02, 2018 51.50 52.00 50.68 51.76 5,544,316 +0.17(+0.32%)
Aug 01, 2018 51.72 52.04 51.06 51.59 4,142,467 -0.12(-0.23%)
Jul 31, 2018 50.47 52.01 50.08 51.71 11,098,315 +1.36(+2.71%)
Jul 30, 2018 52.32 52.48 49.98 50.35 16,024,480 -2.68(-5.05%)
Jul 27, 2018 56.75 56.82 52.24 53.03 15,699,864 -3.46(-6.12%)
Jul 26, 2018 56.50 57.46 56.48 56.48 1,520,333 +0.22(+0.38%)
Jul 25, 2018 55.77 56.29 55.48 56.27 2,367,534 +0.64(+1.15%)
Jul 24, 2018 56.31 56.39 55.27 55.63 2,162,633 -0.21(-0.37%)
Jul 23, 2018 56.21 56.31 55.77 55.84 1,280,205 -0.35(-0.63%)
Jul 20, 2018 56.30 56.33 55.56 56.19 2,356,655 -0.21(-0.37%)
Jul 19, 2018 57.15 57.31 56.38 56.40 1,676,202 -0.77(-1.34%)
Jul 18, 2018 56.96 57.48 56.83 57.16 2,141,939 +0.20(+0.34%)
Jul 17, 2018 57.34 57.74 56.58 56.96 1,885,593 -0.80(-1.38%)
Jul 16, 2018 57.94 58.00 57.36 57.76 2,553,689 -0.18(-0.31%)
Jul 13, 2018 57.83 57.99 57.52 57.94 1,165,046 -0.11(-0.19%)
Jul 12, 2018 58.37 58.43 57.94 58.04 1,750,374 -0.18(-0.30%)
Jul 11, 2018 58.51 58.22 4,515,862 +0.55(+0.95%)
Jul 10, 2018 57.51 57.87 56.85 57.67 2,499,797 +0.36(+0.63%)
Jul 09, 2018 57.14 57.35 56.30 57.31 2,481,740 +0.22(+0.38%)
Jul 06, 2018 56.02 57.19 55.96 57.09 2,690,985 +1.23(+2.20%)
Jul 05, 2018 54.96 55.92 54.84 55.87 2,057,398 +1.24(+2.26%)
Jul 03, 2018 54.63 54.63 54.63 0 -0.33(-0.61%)
Jul 02, 2018 54.95 55.27 54.49 54.96 1,799,471 -0.24(-0.43%)
Jun 29, 2018 55.71 54.79 55.20 2,480,495 +0.09(+0.16%)
Jun 28, 2018 54.98 55.24 54.11 55.11 2,280,434 +0.41(+0.75%)
Jun 27, 2018 55.12 55.56 54.63 54.70 2,536,547 -0.15(-0.27%)
Jun 26, 2018 55.09 55.24 54.38 54.84 2,457,640 -0.37(-0.68%)
Jun 25, 2018 55.60 55.93 54.60 55.22 3,313,972 -0.45(-0.81%)
Jun 22, 2018 55.75 55.90 55.34 55.67 6,028,938 +0.29(+0.53%)
Jun 21, 2018 56.82 57.11 55.22 55.37 3,706,515 -1.77(-3.09%)
Jun 20, 2018 55.96 57.44 55.96 57.14 4,148,625 +1.71(+3.08%)
Jun 19, 2018 54.70 55.71 54.54 55.43 3,544,915 +0.15(+0.27%)
Jun 18, 2018 54.98 55.91 54.92 55.29 4,097,348 +0.20(+0.36%)
Jun 15, 2018 55.33 54.12 55.09 4,767,390 +0.97(+1.80%)
Jun 14, 2018 53.60 54.33 53.59 54.12 3,003,418 +0.84(+1.58%)
Jun 13, 2018 53.12 54.01 52.58 53.27 7,094,764 +1.85(+3.59%)
Jun 12, 2018 51.27 51.50 51.01 51.43 2,020,717 +0.38(+0.75%)
Jun 11, 2018 50.14 51.40 50.12 51.04 4,641,023 +0.84(+1.68%)
Jun 08, 2018 50.07 50.49 50.01 50.20 2,021,833 +0.12(+0.24%)
Jun 07, 2018 49.83 50.66 49.63 50.08 4,540,487 +0.54(+1.09%)
Jun 06, 2018 49.70 49.54 4,465,998 +0.40(+0.82%)
Jun 05, 2018 49.21 49.34 48.80 49.14 2,293,269 +0.12(+0.24%)
Jun 04, 2018 49.01 49.09 48.87 49.02 2,498,596 +0.13(+0.26%)
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.