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 (%)
Mar 31, 2014 58.28 58.57 57.67 57.74 6,611,887 -0.21(-0.37%)
Mar 28, 2014 57.73 58.79 57.56 57.95 6,198,660 +0.52(+0.91%)
Mar 27, 2014 57.92 57.92 56.77 57.43 10,788,312 -0.46(-0.79%)
Mar 26, 2014 59.49 59.51 57.82 57.89 11,151,607 -1.10(-1.87%)
Mar 25, 2014 60.90 60.90 58.88 58.99 10,697,661 -1.05(-1.74%)
Mar 24, 2014 61.49 61.82 59.78 60.04 6,312,276 -1.34(-2.18%)
Mar 21, 2014 62.42 62.80 61.24 61.37 6,548,871 -0.45(-0.73%)
Mar 20, 2014 61.45 62.13 61.19 61.82 3,477,941 +0.21(+0.35%)
Mar 19, 2014 61.98 62.43 61.40 61.61 4,611,299 -0.34(-0.54%)
Mar 18, 2014 61.49 62.33 61.38 61.94 3,233,846 +0.43(+0.70%)
Mar 17, 2014 61.66 62.06 61.32 61.51 4,387,552 +0.44(+0.72%)
Mar 14, 2014 60.53 61.68 60.53 61.07 5,840,138 +0.38(+0.63%)
Mar 13, 2014 61.94 62.21 60.44 60.69 6,069,914 -0.88(-1.43%)
Mar 12, 2014 61.30 61.73 60.97 61.57 4,385,156 -0.18(-0.29%)
Mar 11, 2014 63.61 63.62 61.46 61.75 4,796,010 -0.63(-1.00%)
Mar 10, 2014 62.72 63.00 62.29 62.37 3,425,903 -0.60(-0.95%)
Mar 07, 2014 63.34 63.50 62.72 62.97 3,693,144 -0.03(-0.04%)
Mar 06, 2014 63.03 63.16 62.68 63.00 4,028,975 +0.16(+0.25%)
Mar 05, 2014 62.98 63.30 62.60 62.84 4,618,526 -0.04(-0.06%)
Mar 04, 2014 62.40 63.06 62.40 62.88 6,649,826 +1.37(+2.23%)
Mar 03, 2014 61.38 61.88 60.28 61.51 4,614,262 -1.05(-1.68%)
Feb 28, 2014 61.93 62.92 61.93 62.56 5,980,107 +0.63(+1.02%)
Feb 27, 2014 60.97 62.06 60.78 61.93 5,074,475 +0.80(+1.31%)
Feb 26, 2014 61.46 61.97 60.99 61.12 5,068,093 -0.21(-0.33%)
Feb 25, 2014 61.64 61.86 61.18 61.33 4,759,504 -0.65(-1.05%)
Feb 24, 2014 62.08 62.76 61.61 61.98 5,171,321 +0.37(+0.61%)
Feb 21, 2014 61.62 62.11 61.31 61.61 5,402,385 +0.14(+0.23%)
Feb 20, 2014 61.51 61.63 60.30 61.47 7,093,419 +0.08(+0.14%)
Feb 19, 2014 61.36 62.09 61.08 61.38 7,704,586 -0.44(-0.71%)
Feb 18, 2014 60.83 61.97 60.78 61.82 6,447,558 +1.24(+2.05%)
Feb 14, 2014 59.82 60.58 60.58 60.58 8,488,292 +0.33(+0.54%)
Feb 13, 2014 59.60 60.53 59.17 60.26 13,731,585 +2.57(+4.46%)
Feb 12, 2014 57.45 57.86 57.01 57.68 7,083,887 +0.89(+1.56%)
Feb 11, 2014 56.50 57.03 56.31 56.80 7,235,250 +0.29(+0.51%)
Feb 10, 2014 56.47 56.61 56.13 56.51 4,623,027 +0.08(+0.15%)
Feb 07, 2014 56.47 56.75 55.96 56.42 5,067,542 +0.20(+0.35%)
Feb 06, 2014 55.19 56.93 54.83 56.23 7,191,352 +1.26(+2.29%)
Feb 05, 2014 53.55 55.06 52.93 54.97 8,876,846 +1.00(+1.85%)
Feb 04, 2014 52.91 54.24 52.66 53.97 8,829,447 +1.45(+2.77%)
Feb 03, 2014 54.64 54.76 51.96 52.52 12,432,631 -2.25(-4.10%)
Jan 31, 2014 54.27 55.09 54.00 54.76 7,441,784 -0.42(-0.76%)
Jan 30, 2014 55.02 56.12 54.71 55.18 8,344,781 +1.35(+2.51%)
Jan 29, 2014 54.32 54.49 53.50 53.83 6,120,290 -0.91(-1.67%)
Jan 28, 2014 54.46 55.06 54.32 54.74 4,429,965 +0.48(+0.89%)
Jan 27, 2014 54.45 54.88 53.63 54.26 6,247,874 -0.20(-0.36%)
Jan 24, 2014 55.55 55.67 54.12 54.46 7,906,880 -1.22(-2.19%)
Jan 23, 2014 56.05 56.43 55.17 55.68 4,741,745 -1.00(-1.76%)
Jan 22, 2014 55.97 56.84 55.69 56.67 3,829,768 +1.00(+1.79%)
Jan 21, 2014 57.10 57.10 55.29 55.68 6,215,882 -0.74(-1.31%)
Jan 17, 2014 56.69 56.41 56.41 56.41 5,376,500 -0.29(-0.51%)
Jan 16, 2014 56.91 57.18 56.50 56.70 4,228,734 -0.19(-0.33%)
Jan 15, 2014 56.56 57.23 56.40 56.89 8,165,933 +0.33(+0.58%)
Jan 14, 2014 57.40 57.40 56.24 56.56 6,267,744 -0.27(-0.48%)
Jan 13, 2014 58.28 58.47 56.56 56.83 5,857,958 -1.91(-3.25%)
Jan 10, 2014 58.29 59.01 57.89 58.75 4,026,109 +0.47(+0.80%)
Jan 09, 2014 58.75 58.84 57.24 58.28 3,823,077 -0.23(-0.40%)
Jan 08, 2014 58.96 59.06 58.25 58.51 2,846,174 -0.60(-1.01%)
Jan 07, 2014 59.03 59.54 58.85 59.11 2,421,847 +0.35(+0.59%)
Jan 06, 2014 59.42 59.53 58.65 58.76 3,919,464 -0.12(-0.21%)
Jan 03, 2014 58.93 59.15 58.56 58.89 2,386,900 -0.10(-0.17%)
Jan 02, 2014 58.99 59.44 58.20 58.99 7,206,798 -0.46(-0.77%)
Dec 31, 2013 59.37 59.44 59.44 59.44 4,164,638 +0.07(+0.13%)
Dec 30, 2013 58.75 59.74 58.75 59.37 7,488,332 +0.58(+0.98%)
Dec 27, 2013 58.79 59.06 58.04 58.79 4,255,174 +0.04(+0.06%)
Dec 26, 2013 57.88 58.89 57.58 58.75 4,167,170 +1.25(+2.17%)
Dec 24, 2013 57.53 57.74 57.30 57.51 2,520,977 -0.14(-0.24%)
Dec 23, 2013 56.95 57.68 56.72 57.64 5,019,974 +1.04(+1.83%)
Dec 20, 2013 56.55 57.10 56.31 56.61 6,032,488 -0.02(-0.03%)
Dec 19, 2013 55.55 56.75 55.55 56.63 5,257,863 +0.87(+1.56%)
Dec 18, 2013 54.77 55.84 54.18 55.76 6,646,456 +1.00(+1.82%)
Dec 17, 2013 55.06 55.10 54.29 54.76 3,527,852 -0.38(-0.69%)
Dec 16, 2013 54.88 55.40 54.59 55.15 3,629,705 +0.66(+1.22%)
Dec 13, 2013 54.59 54.77 54.15 54.48 2,706,153 +0.23(+0.43%)
Dec 12, 2013 54.32 54.65 53.94 54.25 3,737,237 -0.25(-0.46%)
Dec 11, 2013 55.58 55.59 54.32 54.50 3,773,381 -0.75(-1.35%)
Dec 10, 2013 54.81 55.37 54.73 55.25 4,238,888 +0.27(+0.49%)
Dec 09, 2013 54.99 55.55 54.59 54.98 3,224,340 +0.16(+0.29%)
Dec 06, 2013 54.94 55.15 54.55 54.82 3,644,224 +0.60(+1.10%)
Dec 05, 2013 53.98 54.38 53.74 54.22 3,781,089 +0.16(+0.29%)
Dec 04, 2013 54.07 55.17 53.53 54.07 4,923,824 -0.34(-0.63%)
Dec 03, 2013 54.33 54.65 54.12 54.41 3,404,977 -0.23(-0.43%)
Dec 02, 2013 54.54 55.10 54.19 54.64 3,946,473 +0.14(+0.26%)
Nov 29, 2013 54.83 54.93 54.49 54.50 1,910,238 -0.22(-0.41%)
Nov 27, 2013 54.54 54.78 54.16 54.73 3,022,330 +0.25(+0.46%)
Nov 26, 2013 54.34 54.64 54.10 54.47 6,514,192 +0.06(+0.10%)
Nov 25, 2013 54.68 54.79 54.27 54.42 3,239,294 -0.15(-0.27%)
Nov 22, 2013 54.54 54.73 54.27 54.57 3,861,987 +0.20(+0.38%)
Nov 21, 2013 54.53 54.77 54.13 54.36 5,337,144 +0.20(+0.36%)
Nov 20, 2013 54.94 55.01 54.00 54.17 6,609,069 -0.63(-1.15%)
Nov 19, 2013 55.31 55.46 54.45 54.80 4,054,301 -0.67(-1.21%)
Nov 18, 2013 56.44 56.54 55.33 55.47 3,009,507 -0.88(-1.57%)
Nov 15, 2013 56.81 56.82 56.06 56.35 3,883,035 -0.27(-0.48%)
Nov 14, 2013 55.84 56.85 55.77 56.62 6,049,806 +1.96(+3.59%)
Nov 12, 2013 54.60 54.99 54.30 54.66 3,455,364 -0.12(-0.22%)
Nov 11, 2013 54.62 55.22 54.30 54.78 3,082,965 +0.11(+0.20%)
Nov 08, 2013 53.04 54.72 52.71 54.67 9,161,311 +1.70(+3.22%)
Nov 07, 2013 54.67 55.21 52.92 52.97 12,537,763 -2.52(-4.55%)
Nov 06, 2013 56.22 56.69 54.91 55.49 7,263,940 -0.26(-0.47%)
Nov 05, 2013 55.20 55.94 54.85 55.75 3,496,083 +0.36(+0.66%)
Nov 04, 2013 55.91 56.08 55.15 55.39 2,981,929 -0.40(-0.72%)
Nov 01, 2013 55.17 56.09 55.17 55.79 4,802,278 +0.74(+1.35%)
Oct 31, 2013 54.58 55.50 54.36 55.04 4,157,693 +0.48(+0.89%)
Oct 30, 2013 55.53 55.54 53.85 54.56 6,226,740 -0.74(-1.35%)
Oct 29, 2013 55.66 56.02 55.00 55.30 4,303,498 +0.16(+0.29%)
Oct 28, 2013 55.74 55.76 54.71 55.14 4,621,711 -0.51(-0.92%)
Oct 25, 2013 55.49 55.84 55.05 55.66 4,973,573 +0.19(+0.34%)
Oct 24, 2013 55.33 55.75 55.13 55.47 2,238,373 +0.33(+0.59%)
Oct 23, 2013 55.36 55.50 54.94 55.14 4,079,282 -0.52(-0.94%)
Oct 22, 2013 55.25 55.82 55.22 55.67 4,438,400 +0.60(+1.08%)
Oct 21, 2013 55.21 55.29 54.80 55.07 2,885,318 -0.03(-0.05%)
Oct 18, 2013 54.60 55.32 54.42 55.10 5,714,294 +0.71(+1.30%)
Oct 17, 2013 53.41 54.51 53.34 54.39 4,867,160 +0.79(+1.48%)
Oct 16, 2013 53.20 53.73 53.06 53.60 4,617,436 +0.85(+1.61%)
Oct 15, 2013 52.86 53.29 52.57 52.75 3,401,855 -0.34(-0.65%)
Oct 14, 2013 52.02 53.17 51.85 53.10 3,631,355 +0.74(+1.42%)
Oct 11, 2013 51.76 52.66 51.52 52.35 4,355,335 +0.46(+0.88%)
Oct 10, 2013 50.56 51.92 50.33 51.90 4,639,547 +1.99(+3.99%)
Oct 09, 2013 50.31 50.42 49.34 49.90 5,792,666 -0.34(-0.69%)
Oct 08, 2013 51.52 51.83 50.23 50.25 4,269,108 -1.24(-2.40%)
Oct 07, 2013 51.72 52.37 51.47 51.49 2,641,338 -0.99(-1.88%)
Oct 04, 2013 51.28 52.61 51.23 52.47 4,169,904 +1.30(+2.55%)
Oct 03, 2013 51.40 51.75 51.00 51.17 3,172,796 -0.46(-0.88%)
Oct 02, 2013 51.48 51.95 51.43 51.63 3,627,267 -0.27(-0.52%)
Oct 01, 2013 51.46 52.12 51.31 51.90 3,828,125 +0.24(+0.47%)
Sep 27, 2013 51.19 52.18 50.82 51.65 6,190,091 -0.06(-0.11%)
Sep 26, 2013 51.68 52.17 51.46 51.71 4,942,719 +0.04(+0.07%)
Sep 25, 2013 52.30 52.33 51.51 51.67 4,116,600 -0.51(-0.98%)
Sep 24, 2013 52.23 53.09 52.14 52.19 5,177,336 +0.14(+0.27%)
Sep 23, 2013 52.13 52.62 51.98 52.05 3,302,655 -0.15(-0.29%)
Sep 20, 2013 52.68 53.07 52.19 52.19 4,818,228 -0.46(-0.87%)
Sep 19, 2013 53.13 53.49 52.50 52.65 3,713,803 -0.22(-0.42%)
Sep 18, 2013 52.50 53.10 51.86 52.87 3,907,733 +0.39(+0.74%)
Sep 17, 2013 52.07 52.72 51.87 52.48 3,762,402 +0.42(+0.80%)
Sep 16, 2013 52.29 52.28 51.80 52.06 3,724,337 +0.45(+0.87%)
Sep 13, 2013 51.36 51.62 51.06 51.62 3,460,427 +0.19(+0.36%)
Sep 12, 2013 50.73 51.81 50.60 51.43 5,230,926 +0.68(+1.34%)
Sep 11, 2013 50.55 50.99 50.36 50.75 3,042,375 +0.45(+0.89%)
Sep 10, 2013 50.31 50.52 50.03 50.31 2,806,318 +0.44(+0.88%)
Sep 09, 2013 50.06 50.53 49.74 49.87 3,993,479 -0.04(-0.07%)
Sep 06, 2013 50.27 50.61 49.62 49.90 3,521,102 -0.19(-0.37%)
Sep 05, 2013 50.59 50.89 49.99 50.09 3,619,527 -0.61(-1.21%)
Sep 04, 2013 50.24 50.90 49.97 50.70 4,352,287 +1.02(+2.06%)
Sep 03, 2013 48.87 50.03 48.80 49.68 6,197,586 +2.23(+4.70%)
Aug 30, 2013 47.99 48.01 47.25 47.45 3,260,697 -0.44(-0.91%)
Aug 29, 2013 47.61 48.62 47.45 47.89 3,736,021 -0.01(-0.02%)
Aug 28, 2013 47.50 48.11 47.14 47.90 2,632,166 +0.39(+0.82%)
Aug 27, 2013 48.58 48.72 47.39 47.51 4,423,406 -1.63(-3.31%)
Aug 26, 2013 49.39 49.83 49.12 49.13 3,061,375 -0.27(-0.55%)
Aug 23, 2013 48.97 49.46 48.40 49.40 3,352,652 +0.43(+0.87%)
Aug 22, 2013 48.05 49.27 47.87 48.98 4,763,620 +1.76(+3.72%)
Aug 21, 2013 47.71 47.75 46.91 47.22 3,523,310 -0.65(-1.36%)
Aug 20, 2013 47.34 48.26 47.33 47.87 3,013,994 +0.43(+0.90%)
Aug 19, 2013 47.92 47.97 47.26 47.44 6,019,266 -0.55(-1.14%)
Aug 16, 2013 48.05 48.47 47.88 47.99 3,245,908 -0.27(-0.56%)
Aug 15, 2013 48.73 48.74 47.83 48.26 6,076,628 -0.97(-1.96%)
Aug 14, 2013 49.67 49.83 48.70 49.23 5,256,888 -0.59(-1.19%)
Aug 13, 2013 49.96 50.00 49.37 49.82 1,438,020 -0.03(-0.06%)
Aug 12, 2013 49.41 50.05 49.24 49.85 1,680,911 +0.12(+0.24%)
Aug 09, 2013 50.06 50.39 49.57 49.73 1,856,311 -0.45(-0.91%)
Aug 08, 2013 50.24 50.58 49.96 50.18 3,256,974 +0.38(+0.76%)
Aug 07, 2013 50.06 50.24 49.60 49.80 3,129,436 -0.34(-0.69%)
Aug 06, 2013 50.06 50.27 49.46 50.15 4,090,922 +0.13(+0.26%)
Aug 05, 2013 50.34 50.74 49.89 50.02 4,144,515 -0.62(-1.23%)
Aug 02, 2013 50.70 51.08 50.03 50.64 4,527,082 -0.33(-0.64%)
Aug 01, 2013 50.37 51.61 50.11 50.96 9,324,496 +1.89(+3.86%)
Jul 31, 2013 48.38 49.55 48.38 49.07 6,948,712 +0.47(+0.97%)
Jul 30, 2013 48.75 49.10 48.42 48.60 3,298,789 -0.06(-0.11%)
Jul 29, 2013 49.66 49.87 48.56 48.65 4,091,720 -1.03(-2.07%)
Jul 26, 2013 48.79 49.94 48.64 49.68 5,138,722 +0.94(+1.92%)
Jul 25, 2013 48.66 48.87 48.22 48.74 2,502,829 +0.01(+0.02%)
Jul 24, 2013 48.96 49.34 48.39 48.74 3,327,119 +0.01(+0.02%)
Jul 23, 2013 48.89 49.29 48.44 48.73 2,982,103 -0.07(-0.15%)
Jul 22, 2013 48.81 48.81 48.38 48.80 4,085,207 +0.05(+0.10%)
Jul 19, 2013 49.97 49.97 48.41 48.75 5,307,980 -0.97(-1.94%)
Jul 18, 2013 49.13 50.00 49.11 49.72 3,760,714 +0.89(+1.83%)
Jul 17, 2013 49.18 49.39 48.67 48.83 2,686,575 -0.09(-0.19%)
Jul 16, 2013 49.34 49.77 48.62 48.92 4,472,953 -0.42(-0.85%)
Jul 15, 2013 49.01 49.39 48.70 49.34 4,930,906 +0.22(+0.45%)
Jul 12, 2013 47.72 49.20 47.65 49.12 5,204,106 +1.37(+2.88%)
Jul 11, 2013 48.40 48.47 47.51 47.74 5,173,023 +0.22(+0.47%)
Jul 10, 2013 47.55 47.90 47.26 47.52 3,275,426 -0.11(-0.23%)
Jul 09, 2013 47.50 48.12 47.41 47.63 4,253,004 +0.40(+0.85%)
Jul 08, 2013 46.66 47.26 46.61 47.23 4,678,199 +0.74(+1.60%)
Jul 05, 2013 46.43 46.79 46.26 46.49 2,848,596 +0.28(+0.60%)
Jul 03, 2013 45.21 46.29 45.21 46.21 2,316,023 +0.60(+1.32%)
Jul 02, 2013 45.24 46.10 45.00 45.61 4,474,359 +0.35(+0.78%)
Jul 01, 2013 45.40 45.88 45.17 45.25 5,530,880 -0.13(-0.29%)
Jun 28, 2013 45.22 45.97 45.19 45.38 10,261,507 +0.07(+0.14%)
Jun 27, 2013 45.19 45.64 45.09 45.32 2,979,811 +0.34(+0.76%)
Jun 26, 2013 44.86 45.23 44.55 44.97 2,899,651 +0.46(+1.04%)
Jun 25, 2013 43.89 44.86 43.67 44.51 5,202,578 +1.18(+2.72%)
Jun 24, 2013 43.06 43.66 42.51 43.33 5,347,030 -0.21(-0.49%)
Jun 21, 2013 44.02 44.21 43.09 43.54 8,797,871 -0.04(-0.09%)
Jun 20, 2013 44.57 44.64 43.41 43.58 6,787,224 -1.35(-3.00%)
Jun 19, 2013 45.22 45.59 44.93 44.93 6,905,802 -0.34(-0.76%)
Jun 18, 2013 44.44 45.70 44.40 45.27 4,698,838 +0.89(+2.01%)
Jun 17, 2013 44.49 44.66 44.13 44.38 5,944,813 +0.06(+0.15%)
Jun 14, 2013 43.84 44.66 43.69 44.31 6,722,710 +0.33(+0.76%)
Jun 13, 2013 42.76 44.11 42.50 43.98 10,235,983 +1.34(+3.14%)
Jun 12, 2013 43.92 44.28 42.36 42.64 9,054,551 -1.09(-2.48%)
Jun 11, 2013 44.00 44.22 43.50 43.73 6,437,154 -0.65(-1.46%)
Jun 10, 2013 44.82 45.07 44.24 44.38 5,434,072 -0.22(-0.50%)
Jun 07, 2013 44.43 45.47 44.21 44.60 11,123,219 -0.75(-1.66%)
Jun 06, 2013 44.80 45.37 44.29 45.35 6,150,984 +0.69(+1.54%)
Jun 05, 2013 45.42 45.56 44.39 44.67 5,808,831 -0.82(-1.81%)
Jun 04, 2013 45.76 46.44 44.92 45.49 5,555,026 -0.44(-0.97%)
Jun 03, 2013 45.85 46.04 45.07 45.94 4,922,109 +0.08(+0.18%)
May 31, 2013 46.52 47.16 45.85 45.85 5,881,707 -0.74(-1.59%)
May 30, 2013 46.84 47.49 46.56 46.59 5,084,750 -0.14(-0.30%)
May 29, 2013 47.14 47.20 46.19 46.73 4,635,023 -0.79(-1.66%)
May 28, 2013 47.57 48.02 47.26 47.52 3,930,388 +0.51(+1.08%)
May 24, 2013 46.84 47.16 46.57 47.01 4,083,204 -0.29(-0.61%)
May 23, 2013 46.90 47.51 46.33 47.30 5,130,289 -0.19(-0.39%)
May 22, 2013 47.29 48.60 47.09 47.48 8,265,295 +0.21(+0.45%)
May 21, 2013 47.24 47.57 46.84 47.27 4,454,805 -0.02(-0.04%)
May 20, 2013 47.65 47.73 47.18 47.29 5,420,357 -0.44(-0.93%)
May 17, 2013 46.49 47.74 46.44 47.73 9,177,348 +1.82(+3.98%)
May 16, 2013 46.62 46.93 45.91 45.91 7,653,162 -0.78(-1.67%)
May 15, 2013 46.09 46.71 45.95 46.69 5,476,179 +1.32(+2.90%)
May 13, 2013 44.06 45.44 44.04 45.37 7,323,396 +1.14(+2.58%)
May 10, 2013 43.49 44.25 43.49 44.23 5,201,093 +0.79(+1.81%)
May 09, 2013 43.48 43.72 43.30 43.45 4,751,762 -0.05(-0.11%)
May 08, 2013 44.00 44.08 43.23 43.49 6,368,188 -0.65(-1.47%)
May 07, 2013 43.73 44.20 43.66 44.14 3,665,501 +0.44(+1.02%)
May 06, 2013 43.93 44.03 43.67 43.70 4,000,408 -0.21(-0.49%)
May 03, 2013 44.17 44.24 43.84 43.91 9,854,901 +0.05(+0.11%)
May 02, 2013 43.56 44.74 43.36 43.86 11,276,336 +0.88(+2.05%)
May 01, 2013 42.38 43.48 42.12 42.98 8,557,672 +0.57(+1.35%)
Apr 30, 2013 42.87 43.14 41.94 42.41 9,511,771 -0.46(-1.08%)
Apr 29, 2013 42.94 43.42 42.74 42.87 4,784,625 +0.01(+0.02%)
Apr 26, 2013 42.58 43.09 42.58 42.86 5,231,286 +0.28(+0.65%)
Apr 25, 2013 42.71 42.96 42.38 42.58 7,528,913 -0.08(-0.20%)
Apr 24, 2013 43.43 43.67 42.56 42.67 4,834,275 -0.64(-1.48%)
Apr 23, 2013 43.61 43.65 42.55 43.31 7,129,188 -0.19(-0.43%)
Apr 22, 2013 42.86 43.68 42.82 43.49 5,354,073 +0.82(+1.93%)
Apr 19, 2013 41.53 42.74 41.31 42.67 8,165,513 +1.25(+3.02%)
Apr 18, 2013 42.08 42.36 41.24 41.42 7,229,277 -0.68(-1.61%)
Apr 17, 2013 42.44 42.63 41.86 42.09 5,860,247 -0.68(-1.58%)
Apr 16, 2013 42.01 42.90 41.92 42.77 4,429,242 +1.12(+2.69%)
Apr 15, 2013 42.74 42.93 41.58 41.65 5,615,452 -1.49(-3.46%)
Apr 12, 2013 42.66 43.32 42.65 43.14 5,191,308 +0.25(+0.58%)
Apr 11, 2013 43.09 43.50 42.83 42.89 4,926,796 -0.29(-0.67%)
Apr 10, 2013 42.65 43.24 42.60 43.18 6,215,014 +0.69(+1.64%)
Apr 09, 2013 42.93 43.07 42.25 42.48 5,681,193 -0.31(-0.71%)
Apr 08, 2013 41.89 42.81 41.80 42.79 7,580,336 +0.92(+2.19%)
Apr 05, 2013 40.99 42.04 40.55 41.87 8,956,501 +0.26(+0.62%)
Apr 04, 2013 41.47 42.17 41.43 41.61 7,484,867 +0.07(+0.18%)
Apr 03, 2013 42.28 42.47 41.33 41.54 9,209,264 -0.62(-1.47%)
Apr 02, 2013 42.48 42.61 42.04 42.16 7,688,586 -0.21(-0.50%)
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.