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

Cimarex Energy (NY: XEC )

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, 2015 105.92 108.23 105.75 106.99 998,022 -0.40(-0.37%)
Mar 30, 2015 105.83 108.10 105.52 107.39 1,821,899 +2.81(+2.68%)
Mar 27, 2015 104.62 105.30 103.38 104.59 959,733 -1.00(-0.95%)
Mar 26, 2015 105.26 107.75 105.13 105.59 1,252,082 +1.86(+1.79%)
Mar 25, 2015 102.99 104.80 102.09 103.73 980,347 +1.56(+1.53%)
Mar 24, 2015 101.03 102.61 100.41 102.17 771,390 +1.10(+1.09%)
Mar 23, 2015 103.00 104.25 100.72 101.07 925,300 -1.77(-1.72%)
Mar 20, 2015 101.15 103.67 101.09 102.84 1,876,196 +3.15(+3.16%)
Mar 19, 2015 101.61 102.23 99.43 99.69 1,235,099 -3.11(-3.03%)
Mar 18, 2015 97.72 103.67 97.19 102.80 1,086,748 +4.07(+4.12%)
Mar 17, 2015 99.56 101.04 98.63 98.73 715,374 -1.29(-1.29%)
Mar 16, 2015 98.31 100.08 97.13 100.02 1,017,776 +0.78(+0.79%)
Mar 13, 2015 98.13 99.40 97.11 99.24 937,375 -0.17(-0.17%)
Mar 12, 2015 100.71 101.01 99.28 99.41 788,195 -0.76(-0.76%)
Mar 11, 2015 99.97 101.47 98.83 100.17 976,796 +0.35(+0.35%)
Mar 10, 2015 99.44 102.15 99.44 99.82 1,908,365 -0.77(-0.77%)
Mar 09, 2015 101.79 102.72 99.77 100.59 1,240,031 -1.15(-1.13%)
Mar 06, 2015 101.84 103.21 101.39 101.74 868,966 -1.54(-1.49%)
Mar 05, 2015 101.22 103.47 101.09 103.28 792,847 +0.98(+0.95%)
Mar 04, 2015 103.23 102.90 99.75 102.31 1,113,311 -0.59(-0.58%)
Mar 03, 2015 102.26 103.65 101.96 102.90 904,752 +0.78(+0.76%)
Mar 02, 2015 101.96 102.33 100.01 102.12 1,060,867 +0.16(+0.15%)
Feb 27, 2015 105.29 105.29 100.88 101.96 1,753,137 -2.80(-2.67%)
Feb 26, 2015 107.33 108.17 102.96 104.76 1,649,969 -4.06(-3.73%)
Feb 25, 2015 106.39 108.92 105.56 108.83 1,397,666 +2.26(+2.12%)
Feb 24, 2015 108.41 108.84 105.80 106.57 947,874 -0.98(-0.92%)
Feb 23, 2015 105.94 108.80 105.82 107.55 1,411,485 -0.19(-0.18%)
Feb 20, 2015 108.40 109.61 106.53 107.75 1,428,189 -1.09(-1.00%)
Feb 19, 2015 101.33 110.51 100.17 108.83 2,719,448 +3.65(+3.47%)
Feb 18, 2015 101.33 107.45 99.63 105.18 2,588,696 +0.56(+0.53%)
Feb 17, 2015 103.51 105.52 102.88 104.62 2,170,525 +0.49(+0.47%)
Feb 13, 2015 104.74 104.13 104.13 104.13 1,914,916 +0.97(+0.94%)
Feb 12, 2015 101.05 104.59 101.05 103.16 1,764,953 +3.92(+3.95%)
Feb 11, 2015 96.85 100.59 95.62 99.24 1,541,088 +0.18(+0.18%)
Feb 10, 2015 100.11 100.11 96.48 99.06 1,788,691 -1.11(-1.11%)
Feb 09, 2015 102.94 103.88 100.08 100.18 1,350,393 -2.01(-1.97%)
Feb 06, 2015 105.44 105.59 101.64 102.19 2,149,339 -2.04(-1.96%)
Feb 05, 2015 103.25 104.89 101.87 104.23 1,698,828 +2.02(+1.98%)
Feb 04, 2015 103.17 104.62 100.87 102.21 2,310,067 -3.05(-2.90%)
Feb 03, 2015 102.44 105.67 101.86 105.26 2,543,063 +5.56(+5.58%)
Feb 02, 2015 97.98 99.96 96.03 99.70 1,643,568 +3.91(+4.08%)
Jan 30, 2015 92.36 96.60 91.33 95.80 1,509,201 +2.38(+2.54%)
Jan 29, 2015 93.88 94.26 89.47 93.42 1,634,595 -0.14(-0.15%)
Jan 28, 2015 95.78 95.99 92.91 93.56 1,304,907 -3.08(-3.19%)
Jan 27, 2015 95.03 97.85 94.15 96.64 1,153,395 +1.03(+1.08%)
Jan 26, 2015 93.27 97.03 92.44 95.61 1,543,968 +2.55(+2.74%)
Jan 23, 2015 94.59 96.72 92.85 93.06 1,669,691 -2.10(-2.20%)
Jan 22, 2015 95.67 96.15 92.36 95.16 1,629,599 -0.29(-0.30%)
Jan 21, 2015 91.89 95.99 91.89 95.44 1,186,930 +3.90(+4.26%)
Jan 20, 2015 89.00 91.74 87.16 91.54 1,718,013 -0.31(-0.33%)
Jan 16, 2015 85.97 92.11 85.61 91.85 2,126,596 +6.55(+7.68%)
Jan 15, 2015 91.09 91.70 85.16 85.30 2,212,434 -3.72(-4.18%)
Jan 14, 2015 88.90 90.83 86.41 89.02 2,686,884 -1.05(-1.16%)
Jan 13, 2015 89.65 91.22 88.44 90.07 1,852,281 +0.84(+0.95%)
Jan 12, 2015 91.61 91.65 88.64 89.22 1,296,718 -4.58(-4.88%)
Jan 09, 2015 93.61 94.14 91.55 93.80 898,536 +0.48(+0.52%)
Jan 08, 2015 91.63 93.75 89.58 93.32 1,625,187 +2.27(+2.50%)
Jan 07, 2015 93.45 94.32 89.68 91.04 1,273,111 -0.78(-0.85%)
Jan 06, 2015 92.88 94.46 90.93 91.82 1,697,445 -1.64(-1.76%)
Jan 05, 2015 97.29 97.29 92.11 93.47 1,632,795 -5.75(-5.79%)
Jan 02, 2015 97.56 100.23 95.19 99.21 1,332,537 +0.82(+0.83%)
Dec 31, 2014 98.51 98.40 98.40 98.40 1,111,009 -1.14(-1.15%)
Dec 30, 2014 101.55 103.47 99.43 99.54 1,225,081 -2.82(-2.76%)
Dec 29, 2014 103.86 105.41 100.91 102.36 1,397,292 -0.57(-0.55%)
Dec 26, 2014 104.96 106.28 102.28 102.92 786,168 -0.99(-0.96%)
Dec 24, 2014 103.89 103.92 103.92 103.92 727,601 -1.55(-1.47%)
Dec 23, 2014 104.99 106.50 103.73 105.47 1,268,978 +1.72(+1.65%)
Dec 22, 2014 100.18 103.86 99.93 103.75 1,843,986 -1.72(-1.63%)
Dec 19, 2014 102.39 105.60 100.59 105.47 2,235,184 +4.59(+4.56%)
Dec 18, 2014 103.04 105.04 96.84 100.87 2,026,848 +1.72(+1.73%)
Dec 17, 2014 94.15 101.74 93.88 99.16 2,016,197 +5.46(+5.83%)
Dec 16, 2014 90.84 96.56 89.13 93.70 2,601,188 +2.94(+3.24%)
Dec 15, 2014 92.89 93.46 90.35 90.76 1,958,440 -0.68(-0.74%)
Dec 12, 2014 90.08 93.71 89.15 91.43 1,736,285 -0.07(-0.08%)
Dec 11, 2014 93.38 95.64 91.26 91.51 1,359,651 -1.23(-1.33%)
Dec 10, 2014 93.63 94.22 91.43 92.74 1,788,668 -3.42(-3.55%)
Dec 09, 2014 92.17 96.49 92.14 96.16 1,914,404 +3.74(+4.05%)
Dec 08, 2014 95.62 96.19 92.14 92.42 2,316,139 -4.93(-5.06%)
Dec 05, 2014 99.19 100.39 96.90 97.35 1,340,719 -2.13(-2.15%)
Dec 04, 2014 97.98 100.37 97.65 99.48 1,634,791 -0.93(-0.92%)
Dec 03, 2014 96.36 102.38 95.81 100.41 2,406,065 +4.89(+5.12%)
Dec 02, 2014 95.42 98.75 94.85 95.52 2,133,798 -0.80(-0.83%)
Dec 01, 2014 96.52 97.27 91.91 96.32 2,581,919 -1.10(-1.13%)
Nov 28, 2014 102.34 103.07 95.40 97.42 2,014,276 -9.89(-9.21%)
Nov 26, 2014 108.42 107.31 107.31 107.31 1,149,468 -2.48(-2.26%)
Nov 25, 2014 113.35 114.17 108.64 109.78 1,650,054 -3.27(-2.89%)
Nov 24, 2014 112.08 113.84 111.58 113.05 1,424,803 -0.34(-0.30%)
Nov 21, 2014 113.36 114.17 111.48 113.40 2,177,275 +2.39(+2.15%)
Nov 20, 2014 107.74 111.67 107.53 111.01 1,206,078 +3.18(+2.95%)
Nov 19, 2014 107.76 108.61 106.03 107.83 844,315 +0.98(+0.92%)
Nov 18, 2014 106.38 108.45 105.74 106.84 901,799 -0.09(-0.09%)
Nov 17, 2014 108.03 108.39 106.24 106.94 1,544,612 -2.19(-2.01%)
Nov 14, 2014 106.23 109.66 105.65 109.13 1,710,055 +3.35(+3.17%)
Nov 13, 2014 105.56 106.78 104.50 105.78 2,026,709 -0.56(-0.52%)
Nov 12, 2014 106.28 108.63 105.53 106.33 826,679 -1.10(-1.03%)
Nov 11, 2014 107.88 108.73 105.66 107.44 1,163,221 +0.02(+0.02%)
Nov 10, 2014 110.98 112.90 106.36 107.42 1,644,775 -2.28(-2.08%)
Nov 07, 2014 106.68 111.19 106.68 109.70 2,094,542 +3.28(+3.08%)
Nov 06, 2014 101.83 106.74 101.38 106.42 1,587,558 +3.07(+2.97%)
Nov 05, 2014 99.59 106.55 98.42 103.35 2,567,628 +4.90(+4.98%)
Nov 04, 2014 100.09 101.15 96.98 98.44 1,642,337 -3.90(-3.81%)
Nov 03, 2014 106.25 107.99 101.86 102.35 2,025,829 -3.02(-2.87%)
Oct 31, 2014 101.45 105.42 99.34 105.37 1,732,256 +3.54(+3.48%)
Oct 30, 2014 102.89 104.69 100.98 101.83 1,801,268 -2.32(-2.23%)
Oct 29, 2014 103.90 106.53 102.09 104.15 1,861,138 +2.11(+2.07%)
Oct 28, 2014 98.57 102.44 97.28 102.03 1,353,106 +4.07(+4.15%)
Oct 27, 2014 99.04 101.19 101.19 97.96 1,621,974 -3.23(-3.19%)
Oct 24, 2014 102.28 102.51 99.75 101.19 1,198,273 -1.92(-1.86%)
Oct 23, 2014 100.87 104.81 99.59 103.11 2,033,254 +3.51(+3.53%)
Oct 22, 2014 104.87 105.49 99.44 99.59 1,356,387 -4.82(-4.62%)
Oct 21, 2014 103.07 104.78 102.79 104.41 1,868,255 +2.51(+2.47%)
Oct 20, 2014 100.23 101.53 99.13 101.90 1,104,056 +0.73(+0.72%)
Oct 17, 2014 104.15 105.02 100.16 101.17 1,887,517 -0.56(-0.55%)
Oct 16, 2014 96.28 102.25 95.76 101.73 2,005,650 +2.59(+2.61%)
Oct 15, 2014 93.90 99.85 92.02 99.14 2,548,336 +2.85(+2.96%)
Oct 14, 2014 99.32 100.89 95.47 96.29 2,204,412 -2.20(-2.23%)
Oct 13, 2014 103.56 105.32 98.48 98.49 2,397,141 -5.73(-5.50%)
Oct 10, 2014 104.74 107.67 101.58 104.22 2,558,846 -0.94(-0.89%)
Oct 09, 2014 107.78 108.23 103.79 105.16 2,190,458 -3.90(-3.58%)
Oct 08, 2014 108.15 109.30 104.07 109.06 2,230,936 +1.53(+1.42%)
Oct 07, 2014 109.23 111.31 107.47 107.53 1,744,885 -3.62(-3.26%)
Oct 06, 2014 112.24 112.71 109.66 111.15 1,316,138 -0.84(-0.75%)
Oct 03, 2014 114.34 114.80 111.84 112.00 1,102,560 -2.17(-1.90%)
Oct 02, 2014 113.60 115.09 110.74 114.17 1,326,569 -0.58(-0.51%)
Oct 01, 2014 117.67 119.69 113.89 114.75 1,450,764 -2.54(-2.17%)
Sep 30, 2014 119.76 121.35 116.29 117.29 1,202,570 -2.50(-2.09%)
Sep 29, 2014 116.23 119.96 116.10 119.79 1,098,056 +1.64(+1.39%)
Sep 26, 2014 117.07 118.93 116.57 118.15 800,037 +1.10(+0.94%)
Sep 25, 2014 119.77 119.77 116.94 117.05 924,720 -2.62(-2.19%)
Sep 24, 2014 118.19 120.95 116.47 119.67 1,514,400 +1.07(+0.90%)
Sep 23, 2014 117.81 121.08 117.77 118.61 1,077,627 +0.14(+0.12%)
Sep 22, 2014 122.90 123.17 117.63 118.47 1,837,605 -5.35(-4.32%)
Sep 19, 2014 125.04 125.64 123.61 123.82 1,245,187 -0.52(-0.42%)
Sep 18, 2014 126.96 128.02 124.27 124.33 2,047,895 -2.28(-1.80%)
Sep 17, 2014 127.52 128.42 126.20 126.61 699,877 -0.37(-0.29%)
Sep 16, 2014 125.34 128.38 124.45 126.99 1,307,697 +1.81(+1.44%)
Sep 15, 2014 123.48 126.05 122.70 125.18 931,305 +0.95(+0.77%)
Sep 12, 2014 124.66 125.62 123.53 124.22 619,742 -1.30(-1.03%)
Sep 11, 2014 123.97 125.93 122.92 125.52 1,175,288 -0.49(-0.39%)
Sep 10, 2014 123.89 126.20 122.54 126.01 1,196,724 +1.54(+1.24%)
Sep 09, 2014 124.90 126.83 123.12 124.47 985,148 -0.95(-0.75%)
Sep 08, 2014 126.96 126.96 123.80 125.42 1,337,137 -2.92(-2.28%)
Sep 05, 2014 128.78 129.69 126.88 128.34 1,397,669 -0.30(-0.23%)
Sep 04, 2014 132.45 133.03 127.80 128.64 1,014,783 -4.67(-3.50%)
Sep 03, 2014 132.51 134.20 132.51 133.31 604,218 +1.32(+1.00%)
Sep 02, 2014 133.86 134.56 131.36 131.98 971,685 -2.58(-1.92%)
Aug 29, 2014 133.34 134.56 134.56 134.56 639,500 +2.03(+1.53%)
Aug 28, 2014 130.89 132.89 130.50 132.53 581,793 +1.41(+1.07%)
Aug 27, 2014 131.06 131.67 129.61 131.12 750,676 +0.06(+0.05%)
Aug 26, 2014 129.53 133.16 128.98 131.06 1,227,823 +2.08(+1.61%)
Aug 25, 2014 126.07 129.20 125.51 128.98 926,391 +3.89(+3.11%)
Aug 22, 2014 124.35 125.51 123.34 125.09 1,095,264 -0.10(-0.08%)
Aug 21, 2014 124.73 125.72 122.75 125.19 1,109,712 +0.12(+0.10%)
Aug 20, 2014 125.54 125.77 124.00 125.07 1,042,549 -0.30(-0.24%)
Aug 19, 2014 125.87 126.86 125.07 125.36 981,593 -0.25(-0.20%)
Aug 18, 2014 126.70 126.82 124.92 125.61 723,054 -0.96(-0.76%)
Aug 15, 2014 124.33 126.65 123.49 126.58 1,337,593 +3.09(+2.50%)
Aug 14, 2014 126.53 126.58 122.37 123.49 1,275,024 -2.70(-2.14%)
Aug 13, 2014 127.39 128.29 125.90 126.19 706,607 -0.83(-0.65%)
Aug 12, 2014 128.27 128.85 126.48 127.01 872,183 -2.00(-1.55%)
Aug 11, 2014 129.67 131.00 128.75 129.01 921,837 +0.51(+0.40%)
Aug 08, 2014 125.39 128.83 124.95 128.50 1,242,273 +4.31(+3.47%)
Aug 07, 2014 128.62 128.64 123.51 124.19 1,705,195 -3.27(-2.56%)
Aug 06, 2014 124.31 130.55 122.77 127.46 2,603,274 +0.51(+0.40%)
Aug 05, 2014 130.08 131.86 125.25 126.95 1,602,255 -3.82(-2.92%)
Aug 04, 2014 127.40 131.12 126.99 130.76 1,216,845 +3.82(+3.01%)
Aug 01, 2014 127.42 127.88 124.62 126.94 2,251,707 -1.78(-1.38%)
Jul 31, 2014 132.68 133.35 128.21 128.72 1,595,326 -4.28(-3.22%)
Jul 30, 2014 136.04 136.72 132.41 133.00 1,137,336 -1.77(-1.31%)
Jul 29, 2014 135.81 136.10 134.59 134.76 1,057,741 -1.10(-0.81%)
Jul 28, 2014 137.00 137.62 135.34 135.87 1,120,665 -1.13(-0.82%)
Jul 25, 2014 136.56 137.70 135.87 137.00 759,512 -0.75(-0.54%)
Jul 24, 2014 137.88 139.54 136.50 137.75 1,616,823 +0.25(+0.18%)
Jul 23, 2014 135.83 137.62 134.96 137.50 1,125,823 +2.47(+1.83%)
Jul 22, 2014 133.20 135.67 132.83 135.02 1,084,712 +2.11(+1.59%)
Jul 21, 2014 131.50 133.04 130.93 132.91 938,293 +1.38(+1.05%)
Jul 18, 2014 129.51 131.96 129.33 131.53 695,940 +2.37(+1.83%)
Jul 17, 2014 132.57 133.60 128.91 129.16 1,180,753 -3.26(-2.46%)
Jul 16, 2014 129.54 132.50 128.90 132.42 1,334,240 +4.05(+3.16%)
Jul 15, 2014 130.87 131.38 126.91 128.37 1,694,700 -3.44(-2.61%)
Jul 14, 2014 130.43 132.46 130.19 131.81 1,141,397 +2.57(+1.99%)
Jul 11, 2014 131.23 131.84 127.91 129.24 1,013,969 -2.81(-2.13%)
Jul 10, 2014 131.82 133.87 130.28 132.04 1,080,621 -1.82(-1.36%)
Jul 09, 2014 130.19 133.90 130.19 133.87 992,825 +3.51(+2.69%)
Jul 08, 2014 129.98 131.38 128.96 130.36 1,188,800 +0.40(+0.31%)
Jul 07, 2014 130.90 131.02 129.58 129.96 846,404 -0.84(-0.64%)
Jul 03, 2014 131.01 130.80 130.80 130.80 564,428 -0.04(-0.03%)
Jul 02, 2014 132.62 133.33 130.12 130.84 695,031 -1.63(-1.23%)
Jul 01, 2014 132.95 134.09 131.01 132.47 1,306,208 -0.36(-0.27%)
Jun 30, 2014 131.81 133.10 131.38 132.83 1,539,480 +0.61(+0.46%)
Jun 27, 2014 131.61 133.01 130.99 132.22 1,132,006 +0.20(+0.15%)
Jun 26, 2014 130.47 132.11 129.66 132.01 853,367 -0.02(-0.01%)
Jun 25, 2014 127.67 132.12 127.67 132.03 1,940,965 +4.94(+3.89%)
Jun 24, 2014 131.08 132.39 126.57 127.09 2,122,702 -4.48(-3.41%)
Jun 23, 2014 131.01 133.07 131.01 131.57 1,968,797 +0.73(+0.56%)
Jun 20, 2014 128.70 130.86 127.79 130.84 14,676,319 +2.64(+2.06%)
Jun 19, 2014 128.86 129.12 126.98 128.20 1,361,347 -0.50(-0.39%)
Jun 18, 2014 129.05 130.07 126.90 128.70 987,084 -0.03(-0.02%)
Jun 17, 2014 129.62 130.74 127.27 128.73 1,668,305 -0.48(-0.37%)
Jun 16, 2014 128.70 129.62 127.41 129.21 890,216 +0.62(+0.48%)
Jun 13, 2014 126.76 128.70 124.13 128.59 1,790,889 +2.88(+2.29%)
Jun 12, 2014 126.65 129.58 124.55 125.71 1,641,784 +0.98(+0.79%)
Jun 11, 2014 122.92 125.62 122.51 124.73 834,121 +0.97(+0.79%)
Jun 10, 2014 123.93 124.37 123.29 123.75 388,669 -0.19(-0.15%)
Jun 06, 2014 123.12 124.33 122.95 123.94 637,349 +1.06(+0.86%)
Jun 05, 2014 122.62 123.89 121.39 122.88 741,757 +0.19(+0.15%)
Jun 04, 2014 120.82 122.76 119.66 122.70 907,635 +1.32(+1.09%)
Jun 03, 2014 120.01 121.41 119.45 121.38 634,268 +0.95(+0.79%)
Jun 02, 2014 119.91 121.29 119.03 120.42 826,575 +0.86(+0.72%)
May 30, 2014 121.22 122.37 119.27 119.56 802,610 -1.69(-1.40%)
May 29, 2014 120.08 121.45 119.21 121.25 704,945 +1.18(+0.98%)
May 28, 2014 119.12 120.97 116.66 120.08 864,996 +1.13(+0.95%)
May 27, 2014 117.59 119.70 116.80 118.95 987,013 +1.80(+1.53%)
May 23, 2014 118.64 117.15 117.15 117.15 600,933 -1.44(-1.22%)
May 22, 2014 119.59 120.70 118.35 118.60 548,369 -0.85(-0.71%)
May 21, 2014 115.87 119.89 115.31 119.45 1,222,972 +4.52(+3.93%)
May 20, 2014 115.34 116.50 114.09 114.93 408,242 -1.00(-0.86%)
May 19, 2014 114.95 118.00 114.39 115.93 429,259 +1.19(+1.03%)
May 16, 2014 115.45 115.98 113.62 114.75 792,022 -1.09(-0.94%)
May 15, 2014 117.67 118.00 113.51 115.84 1,286,059 -2.37(-2.01%)
May 14, 2014 118.76 119.86 117.84 118.21 709,918 -0.25(-0.21%)
May 13, 2014 119.03 120.32 118.21 118.46 831,729 +0.41(+0.35%)
May 12, 2014 119.70 120.25 117.80 118.05 1,006,004 -0.62(-0.52%)
May 09, 2014 118.14 119.35 117.47 118.67 1,445,117 +0.96(+0.82%)
May 08, 2014 120.20 122.28 117.69 117.71 1,559,220 -3.73(-3.07%)
May 07, 2014 126.66 129.37 117.24 121.44 4,088,259 +10.47(+9.43%)
May 06, 2014 109.86 111.61 109.74 110.97 1,272,381 -0.14(-0.13%)
May 05, 2014 108.62 111.35 107.80 111.11 841,430 +1.60(+1.46%)
May 02, 2014 109.32 110.74 109.14 109.51 521,160 +0.19(+0.17%)
May 01, 2014 109.94 110.97 108.46 109.32 632,084 -0.83(-0.76%)
Apr 30, 2014 111.33 111.72 108.95 110.15 1,046,792 -1.66(-1.48%)
Apr 29, 2014 110.78 113.61 110.20 111.81 790,624 +2.15(+1.96%)
Apr 28, 2014 111.28 112.51 108.18 109.66 946,014 -0.80(-0.72%)
Apr 25, 2014 112.34 112.55 110.45 110.45 1,380,489 -2.92(-2.58%)
Apr 24, 2014 113.94 115.12 112.72 113.37 770,268 +0.06(+0.05%)
Apr 23, 2014 113.02 114.36 112.59 113.32 2,969,563 +0.26(+0.23%)
Apr 22, 2014 110.93 113.78 110.76 113.06 1,199,060 +1.51(+1.35%)
Apr 21, 2014 111.18 111.61 110.27 111.55 927,323 -0.36(-0.32%)
Apr 17, 2014 109.90 111.91 111.91 111.91 1,296,916 +1.87(+1.70%)
Apr 16, 2014 110.45 110.52 108.91 110.04 1,583,461 +0.82(+0.75%)
Apr 15, 2014 106.57 109.60 106.08 109.22 2,018,376 +2.64(+2.48%)
Apr 14, 2014 106.16 108.12 105.29 106.58 785,243 +1.22(+1.16%)
Apr 11, 2014 105.47 107.28 105.17 105.36 639,519 -0.44(-0.42%)
Apr 10, 2014 107.76 108.29 105.30 105.80 1,020,075 -2.63(-2.43%)
Apr 09, 2014 106.96 108.67 105.08 108.43 992,514 +1.47(+1.37%)
Apr 08, 2014 104.21 107.33 103.66 106.96 1,456,748 +3.10(+2.98%)
Apr 07, 2014 106.70 107.28 103.10 103.87 1,265,180 -3.19(-2.98%)
Apr 04, 2014 109.47 109.57 106.22 107.06 1,673,737 -0.86(-0.80%)
Apr 03, 2014 109.57 110.34 107.44 107.92 1,378,427 -1.51(-1.38%)
Apr 02, 2014 109.71 110.25 108.70 109.42 1,070,502 +0.04(+0.03%)
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.