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

Cablevision Systems (NY: )

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 (%)
Apr 30, 2015 20.13 20.39 19.94 19.98 3,975,910 -0.20(-0.99%)
Apr 29, 2015 20.32 20.41 20.01 20.18 3,979,086 -0.16(-0.79%)
Apr 28, 2015 20.32 20.55 20.18 20.34 6,506,517 -0.11(-0.54%)
Apr 27, 2015 20.26 20.51 20.12 20.45 9,989,618 +0.30(+1.49%)
Apr 24, 2015 19.61 20.20 19.41 20.15 12,851,259 +0.74(+3.81%)
Apr 23, 2015 18.36 19.92 18.23 19.41 13,725,890 +1.00(+5.43%)
Apr 22, 2015 18.63 18.69 18.35 18.41 1,847,312 -0.21(-1.13%)
Apr 21, 2015 18.64 18.80 18.42 18.62 2,293,128 +0.08(+0.43%)
Apr 20, 2015 18.34 18.57 18.23 18.54 2,778,849 +0.28(+1.53%)
Apr 17, 2015 18.12 18.35 17.89 18.26 3,320,183 -0.05(-0.27%)
Apr 16, 2015 18.35 18.47 18.27 18.31 1,339,227 -0.14(-0.76%)
Apr 15, 2015 18.35 18.61 18.35 18.45 1,814,813 +0.15(+0.82%)
Apr 14, 2015 18.32 18.46 18.26 18.30 1,069,787 -0.06(-0.33%)
Apr 13, 2015 18.27 18.59 18.16 18.36 1,986,954 +0.05(+0.27%)
Apr 10, 2015 18.20 18.39 18.14 18.31 1,344,213 +0.20(+1.10%)
Apr 09, 2015 17.96 18.18 17.93 18.11 2,507,159 +0.16(+0.89%)
Apr 08, 2015 18.08 18.16 17.78 17.95 2,652,742 -0.07(-0.39%)
Apr 07, 2015 18.33 18.40 18.01 18.02 2,403,983 -0.33(-1.80%)
Apr 06, 2015 18.12 18.58 18.08 18.35 4,089,792 +0.19(+1.05%)
Apr 02, 2015 18.16 18.16 18.16 0 +0.17(+0.94%)
Apr 01, 2015 18.18 18.29 17.94 17.99 3,006,622 -0.31(-1.69%)
Mar 31, 2015 18.46 18.67 18.09 18.30 2,856,527 -0.18(-0.97%)
Mar 30, 2015 18.13 18.62 18.07 18.48 2,187,173 +0.40(+2.21%)
Mar 27, 2015 18.07 18.25 17.96 18.08 2,249,348 +0.02(+0.11%)
Mar 26, 2015 17.98 18.25 17.91 18.06 2,251,677 -0.02(-0.11%)
Mar 25, 2015 18.54 18.54 18.07 18.08 1,923,472 -0.42(-2.27%)
Mar 24, 2015 18.59 18.65 18.42 18.50 2,687,926 -0.09(-0.48%)
Mar 23, 2015 18.61 18.80 18.50 18.59 3,248,364 -0.09(-0.48%)
Mar 20, 2015 18.20 18.73 18.13 18.68 4,756,579 +0.59(+3.26%)
Mar 19, 2015 18.18 18.46 17.99 18.09 1,985,910 -0.13(-0.71%)
Mar 18, 2015 17.87 18.38 17.87 18.22 2,399,119 +0.33(+1.84%)
Mar 17, 2015 17.96 18.18 17.73 17.89 2,391,724 -0.32(-1.76%)
Mar 16, 2015 17.95 18.36 17.87 18.21 2,600,546 +0.35(+1.96%)
Mar 13, 2015 17.98 18.05 17.74 17.86 2,400,707 -0.17(-0.94%)
Mar 12, 2015 17.70 18.06 17.70 18.03 2,936,251 +0.31(+1.75%)
Mar 11, 2015 17.90 17.97 17.66 17.72 2,008,998 -0.18(-1.01%)
Mar 10, 2015 18.22 18.28 17.90 17.90 1,931,490 -0.51(-2.77%)
Mar 09, 2015 18.45 18.57 18.33 18.41 1,313,893 +0.00(+0.00%)
Mar 06, 2015 18.50 18.77 18.37 18.41 2,171,812 -0.18(-0.97%)
Mar 05, 2015 18.90 18.96 18.52 18.59 3,366,693 -0.38(-2.00%)
Mar 04, 2015 19.21 18.90 18.97 2,308,058 -0.20(-1.04%)
Mar 03, 2015 19.18 19.17 2,475,659 +0.36(+1.91%)
Mar 02, 2015 18.82 19.14 18.76 18.81 3,039,869 +0.03(+0.16%)
Feb 27, 2015 18.90 18.94 18.55 18.78 3,197,499 -0.10(-0.53%)
Feb 26, 2015 18.95 18.88 4,814,927 +0.32(+1.72%)
Feb 25, 2015 19.73 20.43 18.32 18.56 8,602,682 -1.24(-6.26%)
Feb 24, 2015 19.80 19.93 19.63 19.80 4,168,736 -0.03(-0.15%)
Feb 23, 2015 19.87 19.98 19.75 19.83 1,572,364 -0.03(-0.15%)
Feb 20, 2015 19.86 19.91 19.63 19.86 1,612,288 -0.01(-0.05%)
Feb 19, 2015 19.86 19.99 19.74 19.87 1,510,684 -0.02(-0.10%)
Feb 18, 2015 19.70 20.00 19.60 19.89 2,203,953 +0.14(+0.71%)
Feb 17, 2015 19.31 19.96 19.20 19.75 3,428,066 -0.85(-4.13%)
Feb 13, 2015 20.60 20.60 20.60 0 +0.32(+1.58%)
Feb 12, 2015 20.01 20.29 19.86 20.28 1,709,372 +0.36(+1.81%)
Feb 11, 2015 19.97 20.04 19.71 19.92 2,391,614 -0.03(-0.15%)
Feb 10, 2015 20.10 20.10 19.74 19.95 2,166,354 -0.05(-0.25%)
Feb 09, 2015 19.73 20.05 19.73 20.00 2,445,984 +0.23(+1.16%)
Feb 06, 2015 19.99 20.08 19.71 19.77 2,014,102 -0.22(-1.10%)
Feb 05, 2015 19.90 20.23 19.82 19.99 2,731,513 +0.14(+0.71%)
Feb 04, 2015 19.57 20.25 19.32 19.85 5,939,386 +0.25(+1.28%)
Feb 03, 2015 19.11 19.60 19.05 19.60 3,429,484 +0.68(+3.59%)
Feb 02, 2015 18.95 19.07 18.59 18.92 2,254,368 +0.00(+0.00%)
Jan 30, 2015 18.94 19.12 18.65 18.92 4,110,797 -0.22(-1.15%)
Jan 29, 2015 18.84 19.23 18.55 19.14 2,600,962 +0.30(+1.59%)
Jan 28, 2015 19.60 19.74 18.76 18.84 3,195,072 -0.63(-3.24%)
Jan 27, 2015 19.38 19.58 19.31 19.47 1,729,747 -0.25(-1.27%)
Jan 26, 2015 19.72 19.86 19.49 19.72 2,225,658 +0.03(+0.15%)
Jan 23, 2015 20.08 20.13 19.67 19.69 1,876,171 -0.35(-1.75%)
Jan 22, 2015 19.84 20.12 19.65 20.04 1,896,497 +0.30(+1.52%)
Jan 21, 2015 19.31 19.77 19.25 19.74 2,455,516 +0.38(+1.96%)
Jan 20, 2015 19.93 19.99 19.25 19.36 1,917,079 -0.55(-2.76%)
Jan 16, 2015 19.58 19.93 19.52 19.91 1,771,443 +0.35(+1.79%)
Jan 15, 2015 19.82 19.56 2,155,224 -0.04(-0.20%)
Jan 14, 2015 19.76 19.79 19.13 19.60 4,331,812 -0.40(-2.00%)
Jan 13, 2015 20.00 3,140,820 +0.23(+1.16%)
Jan 12, 2015 19.79 19.92 19.48 19.77 2,326,414 -0.01(-0.05%)
Jan 09, 2015 19.75 19.91 19.64 19.78 2,344,526 +0.02(+0.10%)
Jan 08, 2015 19.64 19.93 19.58 19.76 3,961,269 +0.31(+1.59%)
Jan 07, 2015 19.52 19.52 19.13 19.45 2,810,347 +0.14(+0.73%)
Jan 06, 2015 19.37 19.48 18.89 19.31 4,304,267 -0.07(-0.36%)
Jan 05, 2015 20.26 20.26 19.20 19.38 6,870,554 -1.38(-6.65%)
Jan 02, 2015 20.77 21.05 20.59 20.76 1,925,818 +0.12(+0.58%)
Dec 31, 2014 20.64 20.64 20.64 0 -0.44(-2.09%)
Dec 30, 2014 20.86 21.17 20.76 21.08 3,394,035 +0.21(+1.01%)
Dec 29, 2014 20.72 21.07 20.57 20.87 3,418,886 +0.15(+0.72%)
Dec 26, 2014 20.68 20.82 20.50 20.72 1,612,095 +0.12(+0.58%)
Dec 24, 2014 20.60 20.60 20.60 0 +0.17(+0.83%)
Dec 23, 2014 19.97 20.57 19.93 20.43 3,055,283 +0.59(+2.97%)
Dec 22, 2014 20.10 20.14 19.37 19.84 3,506,904 -0.26(-1.29%)
Dec 19, 2014 20.34 20.36 19.95 20.10 6,238,023 -0.16(-0.79%)
Dec 18, 2014 20.05 20.31 19.95 20.26 2,173,108 +0.41(+2.07%)
Dec 17, 2014 19.39 19.93 19.32 19.85 3,473,630 +0.49(+2.53%)
Dec 16, 2014 19.79 19.34 19.36 1,889,290 -0.18(-0.92%)
Dec 15, 2014 19.83 19.98 19.36 19.54 1,868,432 -0.20(-1.01%)
Dec 12, 2014 19.83 20.22 19.73 19.74 3,176,365 -0.30(-1.50%)
Dec 11, 2014 20.51 20.60 20.01 20.04 3,961,149 -0.38(-1.86%)
Dec 10, 2014 20.76 20.79 20.34 20.42 2,612,795 -0.34(-1.64%)
Dec 09, 2014 20.82 20.88 20.51 20.76 2,885,533 -0.29(-1.38%)
Dec 08, 2014 21.27 21.37 21.01 21.05 2,809,487 -0.27(-1.27%)
Dec 05, 2014 21.10 21.60 21.10 21.32 3,350,212 +0.21(+0.99%)
Dec 04, 2014 21.09 21.27 20.76 21.11 4,837,575 -0.04(-0.19%)
Dec 03, 2014 20.41 21.97 20.24 21.15 11,391,633 +0.74(+3.63%)
Dec 02, 2014 20.15 20.47 20.12 20.41 2,203,858 +0.39(+1.95%)
Dec 01, 2014 20.32 20.34 19.99 20.02 2,159,165 -0.30(-1.48%)
Nov 28, 2014 20.28 20.37 20.13 20.32 1,148,686 +0.12(+0.59%)
Nov 26, 2014 20.20 20.20 20.20 0 +0.29(+1.46%)
Nov 25, 2014 19.74 19.94 19.58 19.91 2,076,357 +0.24(+1.22%)
Nov 24, 2014 19.29 19.70 19.27 19.67 1,745,228 +0.42(+2.18%)
Nov 21, 2014 19.06 19.37 19.00 19.25 2,738,627 +0.45(+2.39%)
Nov 20, 2014 18.92 19.11 18.79 18.80 1,960,005 -0.13(-0.69%)
Nov 19, 2014 18.97 19.04 18.73 18.93 1,943,854 -0.20(-1.05%)
Nov 18, 2014 18.73 19.17 18.68 19.13 3,635,934 +0.44(+2.35%)
Nov 17, 2014 18.41 18.76 18.40 18.69 1,976,889 +0.15(+0.81%)
Nov 14, 2014 18.34 18.56 18.26 18.54 2,033,158 +0.26(+1.42%)
Nov 13, 2014 18.19 18.41 18.18 18.28 2,696,277 +0.13(+0.72%)
Nov 12, 2014 18.04 18.23 17.99 18.15 3,351,460 +0.06(+0.33%)
Nov 11, 2014 18.60 18.63 18.01 18.09 4,855,925 -0.51(-2.74%)
Nov 10, 2014 18.95 19.04 18.32 18.60 5,999,176 -0.32(-1.69%)
Nov 07, 2014 18.32 19.20 18.27 18.92 7,781,453 +0.67(+3.67%)
Nov 06, 2014 18.57 18.99 17.73 18.25 5,756,227 -0.21(-1.14%)
Nov 05, 2014 18.60 18.70 18.26 18.46 2,946,645 +0.09(+0.49%)
Nov 04, 2014 18.64 18.68 18.09 18.37 2,386,718 -0.37(-1.97%)
Nov 03, 2014 18.67 18.86 18.62 18.74 2,100,126 +0.12(+0.64%)
Oct 31, 2014 19.01 19.14 18.59 18.62 4,009,296 -0.13(-0.69%)
Oct 30, 2014 18.71 18.83 18.53 18.75 1,287,073 -0.07(-0.37%)
Oct 29, 2014 18.80 18.92 18.60 18.82 1,157,800 +0.01(+0.05%)
Oct 28, 2014 18.55 18.94 18.48 18.81 1,692,321 +0.37(+2.01%)
Oct 27, 2014 18.59 18.59 18.34 18.44 1,700,953 -0.15(-0.81%)
Oct 24, 2014 18.44 18.68 18.33 18.59 1,802,106 +0.14(+0.76%)
Oct 23, 2014 18.23 18.60 18.12 18.45 1,789,173 +0.41(+2.27%)
Oct 22, 2014 18.52 18.02 18.04 1,520,937 -0.29(-1.58%)
Oct 21, 2014 17.85 18.36 17.77 18.33 2,161,402 +0.61(+3.44%)
Oct 20, 2014 17.40 17.75 17.35 17.72 1,563,908 +0.29(+1.66%)
Oct 17, 2014 17.52 17.27 17.43 2,091,456 +0.14(+0.81%)
Oct 16, 2014 17.28 17.50 17.17 17.29 2,464,548 -0.14(-0.80%)
Oct 15, 2014 17.17 17.52 16.94 17.43 3,358,428 -0.01(-0.06%)
Oct 14, 2014 17.39 17.59 17.23 17.44 1,931,028 +0.20(+1.16%)
Oct 13, 2014 17.41 17.60 17.23 17.24 2,534,115 -0.24(-1.37%)
Oct 10, 2014 17.41 17.80 17.32 17.48 3,678,948 +0.11(+0.63%)
Oct 09, 2014 18.00 18.03 17.33 17.37 3,410,391 -0.70(-3.87%)
Oct 08, 2014 17.29 18.11 17.28 18.07 3,356,115 +0.76(+4.39%)
Oct 07, 2014 17.36 17.55 17.22 17.31 2,628,598 -0.14(-0.80%)
Oct 06, 2014 17.81 17.90 17.40 17.45 3,582,535 -0.32(-1.80%)
Oct 03, 2014 17.45 17.83 17.38 17.77 2,035,926 +0.39(+2.24%)
Oct 02, 2014 17.29 17.45 17.05 17.38 2,382,096 +0.08(+0.46%)
Oct 01, 2014 17.52 17.54 17.22 17.30 2,827,204 -0.21(-1.20%)
Sep 30, 2014 17.61 17.70 17.41 17.51 1,674,701 -0.14(-0.79%)
Sep 29, 2014 17.70 17.88 17.64 17.65 2,475,702 -0.14(-0.79%)
Sep 26, 2014 17.86 17.89 17.69 17.79 1,382,728 -0.05(-0.28%)
Sep 25, 2014 18.01 18.13 17.72 17.84 1,979,829 -0.21(-1.16%)
Sep 24, 2014 18.37 18.38 17.68 18.05 4,007,565 -0.24(-1.31%)
Sep 23, 2014 18.56 18.66 18.28 18.29 2,017,413 -0.30(-1.61%)
Sep 22, 2014 19.15 19.16 18.55 18.59 1,712,865 -0.58(-3.03%)
Sep 19, 2014 19.10 19.27 18.99 19.17 1,806,669 +0.16(+0.84%)
Sep 18, 2014 19.36 19.36 18.99 19.01 1,323,144 -0.25(-1.30%)
Sep 17, 2014 19.23 19.38 19.15 19.26 1,263,346 +0.07(+0.36%)
Sep 16, 2014 19.11 19.21 18.95 19.19 1,449,658 +0.07(+0.37%)
Sep 15, 2014 19.13 19.28 19.07 19.12 1,118,643 -0.03(-0.16%)
Sep 12, 2014 19.12 19.22 18.98 19.15 2,323,584 +0.00(+0.00%)
Sep 11, 2014 18.82 19.22 18.82 19.15 1,834,349 +0.23(+1.22%)
Sep 10, 2014 19.07 19.21 18.84 18.92 2,267,644 -0.18(-0.94%)
Sep 09, 2014 19.06 19.18 18.97 19.10 2,005,927 -0.03(-0.16%)
Sep 08, 2014 19.10 19.35 19.03 19.13 2,572,798 -0.01(-0.05%)
Sep 05, 2014 18.67 19.14 18.67 19.14 2,748,905 +0.41(+2.19%)
Sep 04, 2014 18.71 18.88 18.59 18.73 1,940,585 +0.07(+0.38%)
Sep 03, 2014 18.59 18.67 18.41 18.66 2,053,685 +0.14(+0.76%)
Sep 02, 2014 18.54 18.62 18.27 18.52 1,848,760 +0.01(+0.05%)
Aug 29, 2014 18.51 18.51 18.51 0 +0.22(+1.20%)
Aug 28, 2014 18.25 18.39 18.18 18.29 1,791,272 -0.02(-0.11%)
Aug 27, 2014 18.17 18.55 18.17 18.31 2,201,315 +0.09(+0.49%)
Aug 26, 2014 17.98 18.22 17.91 18.22 1,641,081 +0.30(+1.67%)
Aug 25, 2014 18.39 18.46 17.92 17.92 1,952,699 -0.42(-2.29%)
Aug 22, 2014 18.43 18.50 18.31 18.34 1,322,426 -0.08(-0.43%)
Aug 21, 2014 18.34 18.47 18.28 18.42 973,299 +0.08(+0.44%)
Aug 20, 2014 18.40 18.55 18.29 18.34 1,203,434 -0.13(-0.70%)
Aug 19, 2014 18.32 18.52 18.23 18.47 2,132,287 +0.19(+1.04%)
Aug 18, 2014 18.32 18.34 18.15 18.28 1,197,803 +0.10(+0.55%)
Aug 15, 2014 18.23 18.27 18.04 18.18 1,526,397 +0.04(+0.22%)
Aug 14, 2014 17.86 18.14 17.84 18.14 1,872,253 +0.30(+1.68%)
Aug 13, 2014 17.84 17.90 17.67 17.84 2,749,311 -0.14(-0.78%)
Aug 12, 2014 18.06 18.06 17.93 17.98 2,655,428 -0.04(-0.22%)
Aug 11, 2014 18.01 18.19 17.97 18.02 2,646,720 +0.03(+0.17%)
Aug 08, 2014 18.26 18.30 17.88 17.99 4,411,274 -0.18(-0.99%)
Aug 07, 2014 18.41 18.71 18.06 18.17 5,781,790 -0.16(-0.87%)
Aug 06, 2014 18.16 18.46 18.06 18.33 6,222,111 +0.25(+1.38%)
Aug 05, 2014 18.31 19.16 17.54 18.08 11,900,228 -1.37(-7.04%)
Aug 04, 2014 19.29 19.53 18.96 19.45 5,066,953 +0.28(+1.46%)
Aug 01, 2014 19.26 19.40 18.99 19.17 2,965,556 -0.05(-0.26%)
Jul 31, 2014 19.40 19.63 19.19 19.22 5,488,638 -0.32(-1.64%)
Jul 30, 2014 19.26 19.55 19.18 19.54 3,511,026 +0.00(+0.00%)
Jul 29, 2014 19.61 20.41 19.43 19.54 7,519,673 +0.44(+2.30%)
Jul 28, 2014 19.01 19.12 18.92 19.10 1,880,968 +0.15(+0.79%)
Jul 25, 2014 19.03 19.07 18.82 18.95 1,867,727 -0.18(-0.94%)
Jul 24, 2014 19.20 19.23 19.04 19.13 1,793,439 +0.04(+0.21%)
Jul 23, 2014 19.02 19.13 18.82 19.09 1,923,530 +0.06(+0.32%)
Jul 22, 2014 19.02 19.29 18.96 19.03 3,238,716 +0.10(+0.53%)
Jul 21, 2014 18.70 19.05 18.66 18.93 3,537,404 +0.17(+0.91%)
Jul 18, 2014 18.45 18.80 18.36 18.76 1,632,548 +0.38(+2.07%)
Jul 17, 2014 18.46 18.58 18.33 18.38 1,656,822 -0.16(-0.86%)
Jul 16, 2014 18.34 18.69 18.33 18.54 2,803,944 +0.34(+1.87%)
Jul 15, 2014 18.29 18.36 18.12 18.20 1,875,321 -0.15(-0.82%)
Jul 14, 2014 18.18 18.41 18.12 18.35 1,647,994 +0.23(+1.27%)
Jul 11, 2014 18.07 18.20 17.98 18.12 1,629,919 +0.00(+0.00%)
Jul 10, 2014 17.72 18.21 17.70 18.12 2,647,975 +0.26(+1.46%)
Jul 09, 2014 17.69 18.00 17.65 17.86 2,422,664 +0.19(+1.08%)
Jul 08, 2014 18.07 18.15 17.66 17.67 1,801,448 -0.46(-2.54%)
Jul 07, 2014 18.22 18.28 17.95 18.13 1,951,226 -0.16(-0.87%)
Jul 03, 2014 18.29 18.29 18.29 0 +0.39(+2.18%)
Jul 02, 2014 17.71 17.92 17.69 17.90 2,377,612 +0.22(+1.24%)
Jul 01, 2014 17.69 17.92 17.65 17.68 2,355,296 +0.03(+0.17%)
Jun 30, 2014 17.68 17.70 17.49 17.65 2,569,262 -0.11(-0.62%)
Jun 27, 2014 17.56 17.77 17.54 17.76 1,505,976 +0.18(+1.02%)
Jun 26, 2014 17.52 17.59 17.31 17.58 1,389,642 +0.12(+0.69%)
Jun 25, 2014 17.46 17.51 17.27 17.46 2,655,775 +0.00(+0.00%)
Jun 24, 2014 17.44 17.74 17.40 17.46 1,703,992 +0.02(+0.11%)
Jun 23, 2014 17.43 17.48 17.35 17.44 1,965,848 +0.06(+0.35%)
Jun 20, 2014 17.45 17.48 17.30 17.38 2,392,409 -0.06(-0.34%)
Jun 19, 2014 17.40 17.50 17.23 17.44 2,338,380 +0.00(+0.00%)
Jun 18, 2014 17.07 17.47 16.97 17.44 3,013,479 +0.38(+2.23%)
Jun 17, 2014 17.19 17.23 16.87 17.06 2,692,387 -0.17(-0.99%)
Jun 16, 2014 17.06 17.30 17.02 17.23 2,073,192 +0.21(+1.23%)
Jun 13, 2014 17.24 17.31 16.98 17.02 1,543,656 -0.15(-0.87%)
Jun 12, 2014 17.32 17.43 17.08 17.17 2,194,184 -0.15(-0.87%)
Jun 11, 2014 17.37 17.48 16.88 17.32 3,235,509 -0.05(-0.29%)
Jun 10, 2014 17.30 17.44 17.18 17.37 1,913,553 -0.16(-0.91%)
Jun 06, 2014 17.57 17.60 17.31 17.53 1,885,213 -0.02(-0.11%)
Jun 05, 2014 17.57 17.65 17.37 17.55 1,885,572 +0.05(+0.29%)
Jun 04, 2014 17.37 17.51 17.30 17.50 2,398,835 +0.09(+0.52%)
Jun 03, 2014 17.61 17.63 17.17 17.41 5,388,238 -0.22(-1.25%)
Jun 02, 2014 17.66 17.76 17.51 17.63 2,816,118 +0.00(+0.00%)
May 30, 2014 17.50 17.71 17.42 17.63 3,057,793 +0.16(+0.92%)
May 29, 2014 17.35 17.54 17.00 17.47 2,724,083 +0.03(+0.17%)
May 28, 2014 17.55 17.56 17.40 17.44 1,943,947 -0.11(-0.63%)
May 27, 2014 17.50 17.57 17.19 17.55 3,462,547 +0.10(+0.57%)
May 23, 2014 17.45 17.45 17.45 0 +0.25(+1.48%)
May 22, 2014 17.13 17.32 17.13 17.20 933,826 +0.12(+0.67%)
May 21, 2014 17.08 17.27 16.99 17.08 2,344,689 -0.12(-0.70%)
May 20, 2014 17.45 17.49 17.11 17.20 2,498,944 -0.26(-1.49%)
May 19, 2014 17.17 17.49 17.11 17.46 3,356,939 +0.31(+1.81%)
May 16, 2014 17.00 17.18 16.95 17.15 1,888,806 +0.15(+0.88%)
May 15, 2014 17.02 17.10 16.61 17.00 2,052,350 -0.04(-0.23%)
May 14, 2014 17.38 17.50 16.94 17.04 2,796,744 -0.32(-1.84%)
May 13, 2014 17.42 17.60 17.30 17.36 4,809,241 +0.05(+0.29%)
May 12, 2014 16.88 17.48 16.84 17.31 5,822,239 +0.49(+2.91%)
May 09, 2014 16.59 16.90 16.49 16.82 7,118,418 +0.27(+1.63%)
May 08, 2014 16.70 17.78 16.41 16.55 8,497,194 -0.01(-0.06%)
May 07, 2014 16.96 17.04 16.42 16.56 3,271,278 -0.36(-2.13%)
May 06, 2014 16.97 17.01 16.91 16.92 2,691,233 -0.08(-0.47%)
May 05, 2014 16.73 17.04 16.67 17.00 3,082,619 +0.22(+1.31%)
May 02, 2014 16.91 17.06 16.72 16.78 1,948,922 -0.09(-0.53%)
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.