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

Dycom Industries (NY: DY )

147.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2015 69.86 69.96 69.96 69.96 909,200 -0.07(-0.10%)
Dec 30, 2015 72.19 72.86 69.87 70.03 619,596 -2.79(-3.83%)
Dec 29, 2015 72.15 72.88 71.75 72.82 457,215 +1.01(+1.41%)
Dec 28, 2015 73.08 73.34 71.44 71.81 596,054 -1.59(-2.17%)
Dec 24, 2015 73.38 73.40 73.40 73.40 287,000 -0.40(-0.54%)
Dec 23, 2015 72.86 74.84 72.57 73.80 477,066 +1.23(+1.69%)
Dec 22, 2015 73.51 73.89 70.95 72.57 811,475 -0.63(-0.86%)
Dec 21, 2015 77.41 77.41 72.51 73.20 1,088,206 -3.28(-4.29%)
Dec 18, 2015 78.82 78.89 76.05 76.48 1,367,500 -2.81(-3.54%)
Dec 17, 2015 82.33 82.65 79.27 79.29 546,907 -2.91(-3.54%)
Dec 16, 2015 81.69 83.20 80.93 82.20 717,779 +0.94(+1.16%)
Dec 15, 2015 78.90 81.33 78.44 81.26 662,244 +3.06(+3.91%)
Dec 14, 2015 78.62 79.50 75.74 78.20 1,027,948 +1.02(+1.32%)
Dec 11, 2015 80.00 80.86 76.83 77.18 942,365 -3.95(-4.87%)
Dec 10, 2015 81.81 82.70 80.45 81.13 584,915 -0.48(-0.59%)
Dec 09, 2015 84.19 85.43 81.25 81.61 704,063 -2.78(-3.29%)
Dec 08, 2015 83.34 85.37 82.48 84.39 522,600 +0.00(+0.00%)
Dec 07, 2015 85.90 86.44 83.26 84.39 706,630 -1.89(-2.19%)
Dec 04, 2015 85.58 86.83 84.40 86.28 724,074 +0.50(+0.58%)
Dec 03, 2015 87.30 87.70 85.38 85.78 522,284 -1.82(-2.08%)
Dec 02, 2015 88.44 89.49 86.80 87.60 556,594 -1.31(-1.47%)
Dec 01, 2015 87.93 89.00 87.08 88.91 539,447 +1.53(+1.75%)
Nov 30, 2015 86.53 88.68 86.40 87.38 680,089 +1.04(+1.20%)
Nov 27, 2015 86.50 88.21 85.63 86.34 327,987 -0.33(-0.38%)
Nov 25, 2015 88.58 86.67 86.67 86.67 960,200 -1.89(-2.13%)
Nov 24, 2015 89.50 90.82 79.31 88.56 3,437,540 +2.55(+2.96%)
Nov 23, 2015 83.78 86.64 83.55 86.01 973,710 +2.63(+3.15%)
Nov 20, 2015 83.90 84.17 82.67 83.38 561,637 -0.06(-0.07%)
Nov 19, 2015 83.43 83.90 81.80 83.44 690,850 +0.07(+0.08%)
Nov 18, 2015 82.97 84.43 82.74 83.37 492,406 +0.87(+1.05%)
Nov 17, 2015 84.29 84.49 81.96 82.50 554,388 -1.74(-2.07%)
Nov 16, 2015 81.89 84.50 81.55 84.24 512,315 +2.42(+2.96%)
Nov 13, 2015 82.35 82.86 81.12 81.82 473,227 -1.10(-1.33%)
Nov 12, 2015 84.19 85.30 82.29 82.92 654,675 -2.44(-2.86%)
Nov 11, 2015 84.16 85.48 83.85 85.36 468,489 +1.32(+1.57%)
Nov 10, 2015 83.36 84.84 83.03 84.04 537,851 +0.67(+0.80%)
Nov 09, 2015 82.03 83.63 80.63 83.37 594,872 +1.05(+1.28%)
Nov 06, 2015 84.00 84.53 78.25 82.32 1,328,630 -2.99(-3.50%)
Nov 05, 2015 84.37 85.76 84.24 85.31 681,837 +1.19(+1.41%)
Nov 04, 2015 84.19 85.07 82.31 84.12 1,008,228 +1.07(+1.29%)
Nov 03, 2015 80.44 84.23 80.44 83.05 1,151,707 +2.87(+3.58%)
Nov 02, 2015 76.49 80.78 76.32 80.18 715,030 +4.09(+5.38%)
Oct 30, 2015 76.30 77.15 74.85 76.09 496,210 -0.15(-0.20%)
Oct 29, 2015 78.40 78.82 75.72 76.24 663,611 -2.60(-3.30%)
Oct 28, 2015 74.99 78.85 74.99 78.84 615,103 +4.17(+5.58%)
Oct 27, 2015 74.52 74.78 72.46 74.67 478,745 -0.09(-0.12%)
Oct 26, 2015 75.85 76.47 74.49 74.76 492,332 -1.03(-1.36%)
Oct 23, 2015 77.72 78.16 75.00 75.79 578,391 -0.94(-1.23%)
Oct 22, 2015 77.10 77.65 75.70 76.73 619,454 +0.27(+0.35%)
Oct 21, 2015 79.22 79.50 75.74 76.46 663,647 -2.17(-2.76%)
Oct 20, 2015 77.73 79.98 77.73 78.63 822,766 +0.93(+1.20%)
Oct 19, 2015 75.06 78.41 74.87 77.70 1,151,226 +2.50(+3.32%)
Oct 16, 2015 76.85 77.40 74.51 75.20 596,469 -1.21(-1.58%)
Oct 15, 2015 74.46 76.55 73.78 76.41 1,046,487 +1.99(+2.67%)
Oct 14, 2015 74.89 75.75 73.05 74.42 639,453 -0.26(-0.35%)
Oct 13, 2015 78.53 78.94 74.37 74.68 798,708 -4.30(-5.44%)
Oct 12, 2015 78.40 79.35 77.88 78.98 510,876 +0.69(+0.88%)
Oct 09, 2015 78.24 79.16 77.50 78.29 426,434 +0.52(+0.67%)
Oct 08, 2015 77.90 78.23 77.06 77.77 432,664 +0.02(+0.03%)
Oct 07, 2015 74.98 79.55 74.69 77.75 922,844 +3.80(+5.14%)
Oct 06, 2015 74.83 75.31 73.71 73.95 394,334 -0.70(-0.94%)
Oct 05, 2015 72.00 75.31 71.50 74.65 786,433 +3.41(+4.79%)
Oct 02, 2015 69.38 71.27 68.50 71.24 381,815 +0.42(+0.59%)
Oct 01, 2015 72.46 73.00 68.25 70.82 702,087 -1.54(-2.13%)
Sep 30, 2015 70.73 72.67 69.66 72.36 543,428 +2.31(+3.30%)
Sep 29, 2015 71.22 71.74 69.10 70.05 691,452 -1.23(-1.73%)
Sep 28, 2015 75.98 76.25 70.75 71.28 1,040,096 -5.20(-6.80%)
Sep 25, 2015 78.95 79.11 75.68 76.48 451,668 -1.63(-2.09%)
Sep 24, 2015 78.47 78.71 76.25 78.11 551,585 -1.18(-1.49%)
Sep 23, 2015 77.90 79.79 77.90 79.29 414,180 +1.59(+2.05%)
Sep 22, 2015 77.96 78.21 77.00 77.70 399,392 -1.10(-1.40%)
Sep 21, 2015 78.39 79.75 77.50 78.80 321,005 +1.11(+1.43%)
Sep 18, 2015 78.08 79.40 77.51 77.69 809,717 -1.63(-2.05%)
Sep 17, 2015 78.94 80.85 78.01 79.32 623,316 +0.08(+0.10%)
Sep 16, 2015 77.70 79.26 76.86 79.24 677,177 +1.73(+2.23%)
Sep 15, 2015 77.91 78.60 76.54 77.51 802,208 -0.02(-0.03%)
Sep 14, 2015 75.81 78.00 75.20 77.53 539,624 +2.33(+3.10%)
Sep 11, 2015 74.06 75.21 73.55 75.20 473,171 +0.68(+0.91%)
Sep 10, 2015 74.30 75.18 71.68 74.52 2,894,124 -0.01(-0.01%)
Sep 09, 2015 76.50 77.75 74.00 74.53 764,636 -1.69(-2.22%)
Sep 08, 2015 73.97 76.35 73.48 76.22 542,307 +3.65(+5.03%)
Sep 04, 2015 72.05 72.57 72.57 72.57 237,300 -0.65(-0.89%)
Sep 03, 2015 72.46 74.62 72.42 73.22 486,790 +1.23(+1.71%)
Sep 02, 2015 69.86 72.05 68.99 71.99 468,776 +3.42(+4.99%)
Sep 01, 2015 69.62 70.20 68.06 68.57 365,507 -2.52(-3.54%)
Aug 31, 2015 70.72 71.87 70.01 71.09 324,453 -0.05(-0.07%)
Aug 28, 2015 71.13 72.61 70.21 71.14 458,084 -0.12(-0.17%)
Aug 27, 2015 67.99 71.77 67.41 71.26 1,233,225 +4.28(+6.39%)
Aug 26, 2015 67.00 68.45 61.05 66.98 1,667,221 +6.67(+11.06%)
Aug 25, 2015 61.67 63.07 59.59 60.31 579,202 +0.93(+1.57%)
Aug 24, 2015 59.00 62.21 56.08 59.38 560,406 -2.90(-4.66%)
Aug 21, 2015 63.03 64.12 62.16 62.28 483,639 -1.93(-3.01%)
Aug 20, 2015 66.59 66.73 63.72 64.21 337,280 -3.15(-4.68%)
Aug 19, 2015 66.64 68.06 65.93 67.36 219,198 +0.42(+0.63%)
Aug 18, 2015 68.45 68.65 66.59 66.94 251,809 -1.74(-2.53%)
Aug 17, 2015 67.42 68.70 66.51 68.68 192,408 +0.91(+1.34%)
Aug 14, 2015 68.26 68.51 65.17 67.77 283,539 -0.65(-0.95%)
Aug 13, 2015 66.88 69.80 66.88 68.42 444,270 +1.54(+2.30%)
Aug 12, 2015 64.28 67.33 63.52 66.88 470,902 +2.17(+3.35%)
Aug 11, 2015 63.72 64.98 63.72 64.71 272,466 +0.15(+0.23%)
Aug 10, 2015 63.69 65.00 63.62 64.56 281,430 +1.39(+2.20%)
Aug 07, 2015 62.87 63.66 62.25 63.17 180,347 -0.17(-0.27%)
Aug 06, 2015 64.76 65.38 62.31 63.34 306,236 -1.24(-1.92%)
Aug 05, 2015 66.34 66.80 64.49 64.58 243,191 -1.35(-2.05%)
Aug 04, 2015 65.21 66.50 65.21 65.93 226,831 +0.72(+1.10%)
Aug 03, 2015 65.90 65.98 64.91 65.21 169,559 -0.85(-1.29%)
Jul 31, 2015 65.59 66.33 65.04 66.06 192,611 +0.47(+0.72%)
Jul 30, 2015 65.41 65.91 64.47 65.59 166,475 +0.18(+0.28%)
Jul 29, 2015 65.18 65.82 64.32 65.41 205,547 +0.29(+0.45%)
Jul 28, 2015 64.55 65.70 63.46 65.12 253,236 +1.12(+1.75%)
Jul 27, 2015 63.36 64.02 62.63 64.00 248,991 +0.10(+0.16%)
Jul 24, 2015 66.01 66.31 63.41 63.90 411,694 -2.20(-3.33%)
Jul 23, 2015 68.30 68.30 66.04 66.10 377,647 -2.04(-2.99%)
Jul 22, 2015 68.91 68.91 67.75 68.14 351,535 -1.28(-1.84%)
Jul 21, 2015 69.28 70.26 69.15 69.42 444,564 -0.07(-0.10%)
Jul 20, 2015 69.68 69.99 68.64 69.49 358,111 +0.39(+0.56%)
Jul 17, 2015 68.80 69.84 68.48 69.10 423,358 +0.09(+0.13%)
Jul 16, 2015 68.78 70.80 68.56 69.01 503,027 +0.48(+0.70%)
Jul 15, 2015 69.66 69.66 68.43 68.53 486,631 -1.09(-1.57%)
Jul 14, 2015 67.62 69.81 67.27 69.62 413,860 +2.19(+3.25%)
Jul 13, 2015 67.72 67.85 66.70 67.43 402,989 +0.39(+0.58%)
Jul 10, 2015 66.47 67.94 65.96 67.04 438,349 +1.71(+2.62%)
Jul 09, 2015 65.89 65.89 65.07 65.33 326,882 +0.08(+0.12%)
Jul 08, 2015 65.83 66.13 65.14 65.25 440,211 -0.88(-1.33%)
Jul 07, 2015 65.74 66.56 64.34 66.13 495,721 -0.05(-0.08%)
Jul 06, 2015 62.99 66.27 62.80 66.18 726,133 +2.76(+4.35%)
Jul 02, 2015 63.55 63.42 63.42 63.42 591,600 -0.06(-0.09%)
Jul 01, 2015 60.83 63.76 60.55 63.48 1,129,097 +4.63(+7.87%)
Jun 30, 2015 59.00 59.68 58.79 58.85 453,819 +0.25(+0.43%)
Jun 29, 2015 59.16 60.13 58.53 58.60 291,706 -1.02(-1.71%)
Jun 26, 2015 60.10 60.18 59.35 59.62 369,522 -0.46(-0.77%)
Jun 25, 2015 60.00 60.28 59.55 60.08 227,444 +0.19(+0.32%)
Jun 24, 2015 60.25 60.36 59.66 59.89 323,217 -0.40(-0.66%)
Jun 23, 2015 60.63 60.82 60.21 60.29 358,658 -0.34(-0.56%)
Jun 22, 2015 60.28 60.75 59.88 60.63 387,001 +0.70(+1.17%)
Jun 19, 2015 60.45 60.66 59.67 59.93 856,722 -0.55(-0.91%)
Jun 18, 2015 59.96 60.71 59.61 60.48 203,316 +0.60(+1.00%)
Jun 17, 2015 59.84 60.59 59.43 59.88 218,842 +0.14(+0.23%)
Jun 16, 2015 59.10 60.05 58.84 59.74 254,879 +0.74(+1.25%)
Jun 15, 2015 59.14 59.53 58.14 59.00 292,904 -0.58(-0.97%)
Jun 12, 2015 59.12 59.82 58.92 59.58 196,791 +0.10(+0.17%)
Jun 11, 2015 59.19 59.81 58.93 59.48 185,928 +0.38(+0.64%)
Jun 10, 2015 58.53 59.36 58.28 59.10 298,544 +0.98(+1.69%)
Jun 09, 2015 57.96 58.47 57.09 58.12 397,791 +0.42(+0.73%)
Jun 08, 2015 58.79 59.44 57.68 57.70 223,968 -0.72(-1.23%)
Jun 05, 2015 57.71 58.50 57.39 58.42 197,674 +0.35(+0.60%)
Jun 04, 2015 58.52 58.85 57.70 58.07 172,741 -0.84(-1.43%)
Jun 03, 2015 58.66 58.98 58.24 58.91 236,588 +0.53(+0.91%)
Jun 02, 2015 58.18 58.55 57.66 58.38 291,464 +0.04(+0.07%)
Jun 01, 2015 57.95 58.89 56.88 58.34 413,120 +0.76(+1.32%)
May 29, 2015 57.86 58.45 56.79 57.58 351,648 -0.44(-0.76%)
May 28, 2015 58.57 59.01 57.77 58.02 277,875 -0.56(-0.96%)
May 27, 2015 58.37 58.99 57.48 58.58 511,814 +0.61(+1.05%)
May 26, 2015 58.91 59.02 57.34 57.97 536,562 -0.99(-1.68%)
May 22, 2015 58.79 58.96 58.96 58.96 498,900 +0.14(+0.24%)
May 21, 2015 56.47 59.97 56.06 58.82 1,087,805 +2.24(+3.96%)
May 20, 2015 53.42 57.12 52.51 56.58 2,003,911 +10.51(+22.81%)
May 19, 2015 47.15 47.48 46.03 46.07 514,086 -1.27(-2.68%)
May 18, 2015 47.03 47.95 46.86 47.34 256,910 +0.12(+0.25%)
May 15, 2015 46.19 47.53 45.80 47.22 282,993 +0.77(+1.66%)
May 14, 2015 46.99 47.33 46.13 46.45 157,657 -0.54(-1.15%)
May 13, 2015 46.30 47.02 45.73 46.99 365,296 +0.91(+1.97%)
May 12, 2015 46.42 46.89 45.45 46.08 285,186 -1.14(-2.41%)
May 11, 2015 46.33 47.95 46.26 47.22 191,409 +0.80(+1.72%)
May 08, 2015 46.66 47.12 46.26 46.42 144,101 +0.00(+0.00%)
May 07, 2015 47.04 47.23 46.21 46.42 232,232 -0.54(-1.15%)
May 06, 2015 46.11 46.98 45.80 46.96 218,333 +1.12(+2.44%)
May 05, 2015 46.70 47.41 45.58 45.84 320,357 -1.04(-2.22%)
May 04, 2015 47.01 47.50 46.71 46.88 136,040 -0.02(-0.04%)
May 01, 2015 45.96 47.30 45.91 46.90 213,328 +0.92(+2.00%)
Apr 30, 2015 48.52 48.60 45.97 45.98 325,715 -2.89(-5.91%)
Apr 29, 2015 48.72 49.59 48.54 48.87 154,946 -0.16(-0.33%)
Apr 28, 2015 48.40 49.44 47.89 49.03 134,519 +0.55(+1.13%)
Apr 27, 2015 48.87 50.14 48.28 48.48 218,680 -0.51(-1.04%)
Apr 24, 2015 48.21 49.47 47.95 48.99 237,090 +0.95(+1.98%)
Apr 23, 2015 48.15 49.12 47.89 48.04 294,408 -0.28(-0.58%)
Apr 22, 2015 47.74 48.61 47.21 48.32 427,286 +0.41(+0.86%)
Apr 21, 2015 47.90 48.20 47.00 47.91 322,340 +0.31(+0.65%)
Apr 20, 2015 47.94 48.23 47.18 47.60 418,303 -0.29(-0.61%)
Apr 17, 2015 48.63 48.63 47.70 47.89 244,418 -1.07(-2.19%)
Apr 16, 2015 49.93 49.95 48.78 48.96 204,280 -0.93(-1.86%)
Apr 15, 2015 49.44 50.48 49.04 49.89 413,502 +0.48(+0.97%)
Apr 14, 2015 49.05 49.70 49.02 49.41 130,517 +0.36(+0.73%)
Apr 13, 2015 48.94 49.86 48.80 49.05 148,125 +0.00(+0.00%)
Apr 10, 2015 49.42 49.68 48.90 49.05 192,067 -0.19(-0.39%)
Apr 09, 2015 49.00 49.42 48.52 49.24 201,492 +0.10(+0.20%)
Apr 08, 2015 49.08 49.47 48.20 49.14 361,137 +0.71(+1.47%)
Apr 07, 2015 49.15 49.90 48.26 48.43 274,071 -0.76(-1.55%)
Apr 06, 2015 47.95 49.47 47.72 49.19 348,952 +0.66(+1.36%)
Apr 02, 2015 48.25 48.53 48.53 48.53 339,400 +0.48(+1.00%)
Apr 01, 2015 48.66 48.85 47.55 48.05 408,271 -0.79(-1.62%)
Mar 31, 2015 49.18 49.57 48.14 48.84 380,299 -0.51(-1.03%)
Mar 30, 2015 47.75 49.70 47.68 49.35 253,609 +1.94(+4.09%)
Mar 27, 2015 47.43 48.22 46.61 47.41 215,158 -0.13(-0.27%)
Mar 26, 2015 46.84 48.26 46.30 47.54 292,290 +0.58(+1.24%)
Mar 25, 2015 48.36 48.62 46.91 46.96 303,953 -1.21(-2.51%)
Mar 24, 2015 48.80 49.79 47.95 48.17 446,849 -0.71(-1.45%)
Mar 23, 2015 47.05 49.93 46.99 48.88 594,309 +1.92(+4.09%)
Mar 20, 2015 47.72 48.43 46.91 46.96 485,305 -0.13(-0.28%)
Mar 19, 2015 44.84 47.15 44.84 47.09 650,795 +1.97(+4.37%)
Mar 18, 2015 45.23 45.47 44.08 45.12 225,314 -0.21(-0.46%)
Mar 17, 2015 43.61 45.42 43.61 45.33 245,697 +1.41(+3.21%)
Mar 16, 2015 44.15 44.16 43.29 43.92 284,238 -0.26(-0.59%)
Mar 13, 2015 45.04 45.04 43.69 44.18 310,330 -0.95(-2.11%)
Mar 12, 2015 45.31 45.84 44.37 45.13 275,853 +0.33(+0.74%)
Mar 11, 2015 43.69 45.10 43.21 44.80 187,818 +1.26(+2.89%)
Mar 10, 2015 45.67 45.88 43.24 43.54 407,275 -2.55(-5.53%)
Mar 09, 2015 45.42 46.60 45.29 46.09 218,163 +0.80(+1.77%)
Mar 06, 2015 46.00 47.10 45.26 45.29 315,476 -1.04(-2.24%)
Mar 05, 2015 46.00 46.68 45.28 46.33 335,606 +0.33(+0.72%)
Mar 04, 2015 44.60 46.11 44.03 46.00 420,177 +1.32(+2.95%)
Mar 03, 2015 43.93 45.10 43.20 44.68 411,295 +0.86(+1.96%)
Mar 02, 2015 44.38 44.82 43.38 43.82 404,469 -0.53(-1.20%)
Feb 27, 2015 44.25 44.64 43.29 44.35 448,492 +0.28(+0.64%)
Feb 26, 2015 44.06 45.55 43.36 44.07 564,364 +0.42(+0.96%)
Feb 25, 2015 41.90 43.93 40.80 43.65 1,090,659 +6.35(+17.02%)
Feb 24, 2015 37.95 38.00 37.27 37.30 301,753 -0.68(-1.79%)
Feb 23, 2015 37.75 38.16 36.94 37.98 289,117 +0.00(+0.00%)
Feb 20, 2015 37.77 38.02 36.99 37.98 181,181 +0.22(+0.58%)
Feb 19, 2015 37.53 37.98 36.93 37.76 126,073 -0.16(-0.42%)
Feb 18, 2015 37.70 38.00 37.37 37.92 147,478 +0.21(+0.56%)
Feb 17, 2015 37.75 37.98 37.54 37.71 162,708 -0.13(-0.34%)
Feb 13, 2015 37.58 37.84 37.84 37.84 105,900 +0.35(+0.93%)
Feb 12, 2015 37.19 37.68 36.88 37.49 393,842 +0.72(+1.96%)
Feb 11, 2015 36.32 37.00 36.23 36.77 312,683 +0.26(+0.71%)
Feb 10, 2015 36.48 36.99 35.96 36.51 229,715 +0.08(+0.22%)
Feb 09, 2015 35.95 37.21 35.72 36.43 282,496 +0.25(+0.69%)
Feb 06, 2015 35.61 36.84 35.50 36.18 226,208 +0.73(+2.06%)
Feb 05, 2015 35.28 35.61 34.91 35.45 161,560 +0.43(+1.23%)
Feb 04, 2015 34.63 35.27 34.20 35.02 218,983 +0.14(+0.40%)
Feb 03, 2015 33.45 34.98 33.34 34.88 336,292 +1.56(+4.68%)
Feb 02, 2015 31.71 33.35 31.56 33.32 311,079 +2.51(+8.15%)
Jan 30, 2015 31.78 31.78 30.66 30.81 387,569 -1.40(-4.35%)
Jan 29, 2015 32.71 32.79 31.04 32.21 317,968 -0.50(-1.53%)
Jan 28, 2015 34.16 34.54 32.59 32.71 244,846 -1.46(-4.27%)
Jan 27, 2015 31.98 34.29 31.80 34.17 365,513 +1.64(+5.04%)
Jan 26, 2015 32.55 32.93 32.40 32.53 139,275 +0.02(+0.06%)
Jan 23, 2015 31.81 32.76 31.78 32.51 141,322 +0.62(+1.94%)
Jan 22, 2015 31.95 31.98 31.40 31.89 209,368 +0.28(+0.89%)
Jan 21, 2015 31.11 31.82 31.11 31.61 156,630 +0.33(+1.05%)
Jan 20, 2015 32.27 32.28 31.11 31.28 210,297 -1.01(-3.13%)
Jan 16, 2015 31.55 32.32 31.42 32.29 242,270 +0.55(+1.73%)
Jan 15, 2015 32.90 32.95 31.71 31.74 174,692 -0.96(-2.94%)
Jan 14, 2015 32.34 32.86 31.68 32.70 175,650 -0.19(-0.58%)
Jan 13, 2015 33.62 34.04 32.10 32.89 254,266 -0.35(-1.05%)
Jan 12, 2015 34.66 34.66 32.95 33.24 284,588 -1.53(-4.40%)
Jan 09, 2015 35.54 35.85 34.67 34.77 353,471 -0.88(-2.47%)
Jan 08, 2015 34.65 36.58 34.30 35.65 609,156 +0.24(+0.68%)
Jan 07, 2015 35.00 35.43 34.53 35.41 235,112 +0.68(+1.96%)
Jan 06, 2015 35.34 35.48 33.96 34.73 301,752 -0.55(-1.56%)
Jan 05, 2015 35.25 35.36 34.51 35.28 328,669 +0.14(+0.40%)
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.