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, 2016 89.89 91.74 89.44 90.98 1,094,961 +0.66(+0.74%)
Mar 30, 2016 92.35 92.67 89.62 90.31 1,342,539 -0.18(-0.20%)
Mar 29, 2016 87.29 90.71 86.98 90.49 825,737 +1.22(+1.36%)
Mar 28, 2016 89.47 90.25 87.62 89.28 1,038,867 -0.16(-0.18%)
Mar 24, 2016 86.34 89.43 89.43 89.43 1,094,927 +1.08(+1.22%)
Mar 23, 2016 89.97 91.63 87.97 88.36 995,455 -2.68(-2.94%)
Mar 22, 2016 89.55 91.42 88.60 91.03 962,381 +0.43(+0.47%)
Mar 21, 2016 92.00 93.04 89.67 90.60 943,964 -1.64(-1.77%)
Mar 18, 2016 92.88 93.60 90.08 92.24 1,833,874 +0.45(+0.49%)
Mar 17, 2016 92.22 92.76 90.80 91.79 1,183,814 +0.83(+0.92%)
Mar 16, 2016 89.79 91.51 88.85 90.96 1,613,003 +1.52(+1.69%)
Mar 15, 2016 86.53 89.48 85.99 89.44 1,032,435 +1.12(+1.27%)
Mar 14, 2016 86.59 88.95 86.48 88.32 889,715 -0.04(-0.04%)
Mar 11, 2016 87.59 89.13 87.20 88.36 1,794,018 +2.60(+3.03%)
Mar 10, 2016 85.91 85.98 83.28 85.76 1,316,519 -0.94(-1.09%)
Mar 09, 2016 87.28 87.42 83.94 86.70 1,415,072 +1.83(+2.16%)
Mar 08, 2016 88.10 88.62 84.45 84.87 1,962,869 -4.42(-4.95%)
Mar 07, 2016 84.63 89.32 84.44 89.29 2,392,919 +4.51(+5.32%)
Mar 04, 2016 83.34 87.26 80.51 84.79 2,433,465 +2.39(+2.91%)
Mar 03, 2016 83.25 85.14 81.71 82.39 1,609,289 -1.66(-1.97%)
Mar 02, 2016 80.15 84.11 79.68 84.05 1,607,116 +3.65(+4.54%)
Mar 01, 2016 79.27 80.50 76.50 80.40 1,753,170 +1.81(+2.30%)
Feb 29, 2016 80.65 80.92 78.54 78.59 1,557,268 -1.45(-1.81%)
Feb 26, 2016 80.91 81.55 79.17 80.04 1,181,947 +0.98(+1.24%)
Feb 25, 2016 78.90 80.63 75.84 79.06 1,949,516 -0.33(-0.41%)
Feb 24, 2016 78.60 80.77 76.94 79.39 1,640,357 -1.30(-1.61%)
Feb 23, 2016 80.79 82.85 80.19 80.69 1,496,782 -1.52(-1.85%)
Feb 22, 2016 81.75 82.92 80.48 82.21 1,278,349 +2.17(+2.71%)
Feb 19, 2016 76.00 80.23 74.84 80.04 2,105,632 +2.79(+3.61%)
Feb 18, 2016 80.44 80.44 75.00 77.26 2,359,531 -1.95(-2.47%)
Feb 17, 2016 76.73 80.38 70.16 79.21 5,172,438 +0.38(+0.49%)
Feb 16, 2016 81.04 81.06 77.21 78.83 2,151,457 -0.36(-0.46%)
Feb 12, 2016 78.54 79.19 79.19 79.19 1,648,218 +3.28(+4.32%)
Feb 11, 2016 76.17 76.80 72.60 75.91 2,049,337 -2.07(-2.65%)
Feb 10, 2016 76.48 80.20 75.30 77.98 1,837,549 +1.48(+1.93%)
Feb 09, 2016 78.44 79.39 75.60 76.50 1,361,716 -3.23(-4.05%)
Feb 08, 2016 77.42 80.35 75.61 79.73 1,346,602 +0.50(+0.64%)
Feb 05, 2016 81.70 82.22 78.36 79.22 1,550,519 -3.55(-4.29%)
Feb 04, 2016 84.44 86.45 82.66 82.77 1,564,821 -0.83(-0.99%)
Feb 03, 2016 80.36 83.68 78.39 83.60 1,459,901 +4.83(+6.13%)
Feb 02, 2016 78.68 80.71 78.12 78.78 1,824,835 -2.65(-3.26%)
Feb 01, 2016 84.76 85.33 80.57 81.43 1,873,106 -5.39(-6.20%)
Jan 29, 2016 83.37 86.81 83.37 86.81 1,966,823 +3.85(+4.64%)
Jan 28, 2016 84.48 85.12 81.43 82.97 2,565,703 +4.07(+5.16%)
Jan 27, 2016 75.59 79.86 74.44 78.90 2,491,591 +2.94(+3.87%)
Jan 26, 2016 72.73 76.08 69.80 75.96 1,706,740 +5.39(+7.63%)
Jan 25, 2016 76.91 78.88 70.55 70.57 1,941,506 -8.19(-10.39%)
Jan 22, 2016 79.16 81.23 75.77 78.76 2,167,381 +3.64(+4.85%)
Jan 21, 2016 72.25 76.72 71.51 75.12 2,084,500 +2.62(+3.62%)
Jan 20, 2016 74.11 74.58 67.93 72.49 3,228,414 -3.30(-4.35%)
Jan 19, 2016 79.29 79.58 74.64 75.79 2,391,166 -2.92(-3.71%)
Jan 15, 2016 77.62 78.71 78.71 78.71 2,538,975 -0.60(-0.75%)
Jan 14, 2016 75.73 80.21 74.30 79.31 2,376,828 +4.55(+6.08%)
Jan 13, 2016 76.01 77.94 73.79 74.76 1,812,010 +0.02(+0.03%)
Jan 12, 2016 76.81 77.44 72.27 74.74 1,729,656 -0.63(-0.83%)
Jan 11, 2016 77.13 77.60 74.13 75.37 1,202,619 -1.47(-1.92%)
Jan 08, 2016 77.00 77.95 75.25 76.84 1,250,918 +0.43(+0.56%)
Jan 07, 2016 77.29 80.76 76.06 76.42 1,626,117 -2.97(-3.74%)
Jan 06, 2016 81.75 81.75 78.82 79.38 1,367,599 -5.17(-6.12%)
Jan 05, 2016 85.07 86.26 83.24 84.56 1,668,488 +0.54(+0.64%)
Jan 04, 2016 83.27 85.32 81.67 84.01 1,189,089 +0.58(+0.69%)
Dec 31, 2015 83.00 83.44 83.44 83.44 960,377 -0.12(-0.15%)
Dec 30, 2015 82.68 84.68 82.52 83.56 1,230,820 -0.88(-1.04%)
Dec 29, 2015 85.20 86.11 82.72 84.43 1,152,495 +1.07(+1.29%)
Dec 28, 2015 83.94 84.71 81.31 83.36 1,398,529 -2.15(-2.51%)
Dec 24, 2015 86.43 85.51 85.51 85.51 690,529 -0.63(-0.74%)
Dec 23, 2015 81.66 86.61 80.51 86.14 2,815,314 +6.54(+8.22%)
Dec 22, 2015 80.85 82.52 79.48 79.60 3,098,295 -0.85(-1.06%)
Dec 21, 2015 84.82 85.60 79.35 80.45 3,567,385 -4.33(-5.11%)
Dec 18, 2015 89.61 91.24 84.75 84.78 3,080,074 -4.59(-5.14%)
Dec 17, 2015 94.10 94.15 88.15 89.37 3,258,424 -4.50(-4.79%)
Dec 16, 2015 98.09 98.09 93.40 93.87 1,375,625 -4.23(-4.31%)
Dec 15, 2015 96.95 98.39 95.45 98.10 1,065,570 +2.71(+2.84%)
Dec 14, 2015 93.96 97.81 92.98 95.39 1,768,316 +0.77(+0.81%)
Dec 11, 2015 97.24 97.90 94.44 94.63 1,392,530 -4.71(-4.75%)
Dec 10, 2015 96.66 100.28 96.01 99.34 986,637 +2.09(+2.15%)
Dec 09, 2015 98.57 100.08 96.20 97.25 1,301,762 -0.68(-0.70%)
Dec 08, 2015 95.94 99.07 95.43 97.93 2,152,814 -0.99(-1.00%)
Dec 07, 2015 102.76 103.31 97.90 98.92 2,066,712 -7.31(-6.88%)
Dec 04, 2015 106.23 107.80 104.06 106.23 1,295,207 -1.47(-1.36%)
Dec 03, 2015 108.95 109.95 106.99 107.70 1,028,460 -0.47(-0.43%)
Dec 02, 2015 113.14 113.64 107.29 108.16 1,293,833 -5.99(-5.25%)
Dec 01, 2015 111.23 114.26 111.23 114.16 1,042,240 +3.05(+2.75%)
Nov 30, 2015 111.08 112.30 109.41 111.10 918,036 +0.92(+0.84%)
Nov 27, 2015 111.31 112.52 109.15 110.18 382,813 -2.49(-2.21%)
Nov 25, 2015 112.55 112.67 112.67 112.67 826,899 -1.24(-1.09%)
Nov 24, 2015 111.72 114.97 111.07 113.91 1,429,247 +3.22(+2.91%)
Nov 23, 2015 107.05 111.49 106.03 110.69 1,221,971 +3.34(+3.11%)
Nov 20, 2015 107.94 108.76 106.22 107.35 892,345 -0.30(-0.28%)
Nov 19, 2015 109.62 110.91 106.03 107.65 901,446 -3.09(-2.79%)
Nov 18, 2015 109.95 111.23 107.69 110.74 734,327 +1.97(+1.81%)
Nov 17, 2015 108.52 110.43 106.50 108.77 755,098 -0.80(-0.73%)
Nov 16, 2015 105.51 109.70 104.85 109.57 918,176 +4.36(+4.14%)
Nov 13, 2015 104.97 106.09 103.06 105.21 1,058,778 +0.08(+0.08%)
Nov 12, 2015 104.92 107.20 104.32 105.13 1,337,695 -2.69(-2.49%)
Nov 11, 2015 109.77 109.93 106.72 107.82 1,245,277 -1.98(-1.80%)
Nov 10, 2015 108.74 110.94 107.75 109.80 783,440 +0.40(+0.37%)
Nov 09, 2015 110.19 111.87 109.00 109.39 1,047,761 -0.38(-0.35%)
Nov 06, 2015 107.42 111.03 106.60 109.78 1,238,458 +1.70(+1.57%)
Nov 05, 2015 107.84 111.20 107.05 108.08 1,490,476 -2.48(-2.24%)
Nov 04, 2015 112.54 116.44 108.17 110.56 1,693,174 -1.98(-1.76%)
Nov 03, 2015 110.58 115.27 109.89 112.54 1,887,872 +3.19(+2.92%)
Nov 02, 2015 110.15 110.84 109.04 109.35 1,331,679 -0.71(-0.64%)
Oct 30, 2015 110.19 111.06 107.05 110.06 1,064,211 +0.23(+0.21%)
Oct 29, 2015 108.23 111.37 108.15 109.82 1,165,937 +1.19(+1.10%)
Oct 28, 2015 105.95 109.68 104.06 108.63 1,241,511 +3.30(+3.13%)
Oct 27, 2015 104.28 105.54 102.03 105.33 1,307,671 -1.08(-1.02%)
Oct 26, 2015 108.93 109.00 106.11 106.41 939,222 -2.68(-2.46%)
Oct 23, 2015 108.73 110.66 107.59 109.10 986,920 -0.74(-0.67%)
Oct 22, 2015 107.77 110.08 107.12 109.83 1,027,086 +2.80(+2.61%)
Oct 21, 2015 107.22 107.95 105.95 107.04 1,115,058 -0.89(-0.83%)
Oct 20, 2015 108.39 109.82 107.33 107.93 1,198,203 -0.70(-0.64%)
Oct 19, 2015 112.92 113.70 107.43 108.63 1,655,661 -5.99(-5.23%)
Oct 16, 2015 114.16 115.45 113.14 114.62 1,277,627 +1.01(+0.89%)
Oct 15, 2015 111.31 113.84 110.76 113.62 1,009,715 +1.75(+1.57%)
Oct 14, 2015 110.61 112.25 109.57 111.87 957,952 +1.18(+1.07%)
Oct 13, 2015 112.40 114.50 110.29 110.68 1,201,730 -2.62(-2.31%)
Oct 12, 2015 113.95 114.08 110.92 113.30 1,378,514 -0.96(-0.84%)
Oct 09, 2015 113.81 115.13 111.61 114.26 1,963,391 +0.34(+0.30%)
Oct 08, 2015 109.12 114.82 108.47 113.92 2,359,041 +4.22(+3.85%)
Oct 07, 2015 107.63 109.88 104.88 109.69 2,748,478 +3.88(+3.66%)
Oct 06, 2015 104.43 108.05 103.38 105.82 2,405,981 +1.28(+1.22%)
Oct 05, 2015 103.39 105.83 102.74 104.54 1,396,560 +2.87(+2.82%)
Oct 02, 2015 95.70 101.91 94.73 101.67 1,284,335 +4.93(+5.10%)
Oct 01, 2015 97.34 99.08 95.73 96.74 1,560,488 +1.20(+1.26%)
Sep 30, 2015 93.88 96.59 92.87 95.53 1,392,564 +2.75(+2.96%)
Sep 29, 2015 91.51 93.38 90.64 92.78 1,300,637 +1.73(+1.90%)
Sep 28, 2015 93.80 94.17 90.86 91.05 1,080,010 -3.91(-4.11%)
Sep 25, 2015 96.58 96.79 94.03 94.96 636,485 -0.56(-0.59%)
Sep 24, 2015 94.12 96.02 93.08 95.51 925,741 +0.52(+0.55%)
Sep 23, 2015 96.91 97.54 94.71 94.99 613,635 -1.63(-1.69%)
Sep 22, 2015 95.10 98.22 94.79 96.62 833,014 +0.06(+0.06%)
Sep 21, 2015 97.79 97.88 95.82 96.57 944,818 -0.35(-0.37%)
Sep 18, 2015 99.48 100.21 96.64 96.92 1,678,555 -4.69(-4.61%)
Sep 17, 2015 101.92 104.03 100.92 101.61 1,314,149 -0.24(-0.24%)
Sep 16, 2015 99.03 102.25 98.41 101.85 1,275,434 +3.94(+4.03%)
Sep 15, 2015 97.44 98.29 96.34 97.91 943,814 +0.95(+0.98%)
Sep 14, 2015 98.43 98.64 95.10 96.96 1,171,388 -1.85(-1.87%)
Sep 11, 2015 98.73 99.83 95.93 98.81 1,448,342 -2.54(-2.50%)
Sep 10, 2015 100.67 101.61 98.33 101.34 955,324 +0.75(+0.75%)
Sep 09, 2015 103.29 105.19 100.25 100.59 1,475,754 -2.49(-2.41%)
Sep 08, 2015 101.47 103.14 99.13 103.08 1,110,566 +3.07(+3.07%)
Sep 04, 2015 99.54 100.01 100.01 100.01 1,212,919 -0.85(-0.84%)
Sep 03, 2015 101.30 104.08 99.72 100.86 1,127,069 +0.20(+0.20%)
Sep 02, 2015 100.06 101.14 97.27 100.65 1,311,295 +2.20(+2.23%)
Sep 01, 2015 99.84 102.43 97.53 98.45 1,327,694 -4.57(-4.43%)
Aug 31, 2015 98.73 103.77 97.58 103.02 1,443,449 +2.57(+2.56%)
Aug 28, 2015 97.73 102.81 97.73 100.45 1,649,066 +2.44(+2.49%)
Aug 27, 2015 96.58 100.01 95.20 98.00 2,193,769 +3.84(+4.08%)
Aug 26, 2015 94.44 94.96 92.04 94.16 1,573,440 +1.70(+1.83%)
Aug 25, 2015 94.99 95.37 92.46 92.47 1,825,284 +0.24(+0.26%)
Aug 24, 2015 93.24 97.94 91.33 92.22 2,503,461 -7.06(-7.11%)
Aug 21, 2015 102.14 102.53 99.28 99.28 1,350,390 -3.00(-2.94%)
Aug 20, 2015 104.67 105.26 101.56 102.28 1,619,694 -2.49(-2.38%)
Aug 19, 2015 108.33 108.41 103.72 104.77 1,486,763 -4.57(-4.18%)
Aug 18, 2015 107.38 109.39 106.64 109.34 959,159 +1.87(+1.74%)
Aug 17, 2015 107.76 108.43 106.55 107.47 981,298 -0.99(-0.91%)
Aug 14, 2015 107.71 108.96 106.50 108.45 1,196,445 +0.92(+0.86%)
Aug 13, 2015 109.53 110.14 106.59 107.53 1,769,310 -3.22(-2.90%)
Aug 12, 2015 106.95 110.81 106.12 110.75 2,206,374 +4.09(+3.84%)
Aug 11, 2015 104.04 106.80 104.04 106.66 1,628,718 -0.29(-0.27%)
Aug 10, 2015 103.83 107.47 103.80 106.94 1,435,183 +3.70(+3.58%)
Aug 07, 2015 104.40 106.45 102.82 103.25 1,441,695 -1.81(-1.72%)
Aug 06, 2015 99.86 105.73 99.14 105.05 2,152,987 +4.40(+4.37%)
Aug 05, 2015 98.44 104.46 98.21 100.65 2,945,995 +3.52(+3.62%)
Aug 04, 2015 96.22 98.89 95.61 97.13 1,666,610 +1.81(+1.89%)
Aug 03, 2015 95.96 97.16 94.30 95.33 1,134,721 -1.60(-1.65%)
Jul 31, 2015 97.99 98.85 96.71 96.93 926,546 -1.54(-1.56%)
Jul 30, 2015 97.84 99.82 97.22 98.46 1,008,050 -0.03(-0.03%)
Jul 29, 2015 94.94 98.70 94.26 98.49 1,408,424 +3.17(+3.33%)
Jul 28, 2015 93.41 96.63 92.10 95.32 1,385,309 +2.27(+2.44%)
Jul 27, 2015 94.44 95.09 92.70 93.04 1,343,872 -3.03(-3.15%)
Jul 24, 2015 97.75 97.87 94.95 96.07 1,091,181 -1.79(-1.83%)
Jul 23, 2015 96.77 98.46 95.88 97.86 1,096,849 +1.40(+1.45%)
Jul 22, 2015 95.53 96.73 94.82 96.46 1,749,392 +0.43(+0.45%)
Jul 21, 2015 95.39 97.65 94.79 96.03 1,125,445 +1.48(+1.57%)
Jul 20, 2015 96.15 96.15 94.41 94.55 1,103,001 -1.84(-1.91%)
Jul 17, 2015 98.20 98.20 96.11 96.40 1,295,295 -1.81(-1.84%)
Jul 16, 2015 99.24 99.71 97.83 98.20 935,403 -0.53(-0.54%)
Jul 15, 2015 100.76 101.66 97.76 98.73 1,241,381 -2.75(-2.71%)
Jul 14, 2015 98.39 101.84 98.39 101.48 1,317,775 +2.51(+2.54%)
Jul 13, 2015 97.90 99.05 96.97 98.97 1,062,545 +0.96(+0.98%)
Jul 10, 2015 99.18 100.16 97.89 98.01 1,071,892 -0.35(-0.36%)
Jul 09, 2015 98.70 99.18 97.46 98.36 938,799 +1.83(+1.90%)
Jul 08, 2015 98.60 100.10 96.48 96.53 2,043,396 -2.87(-2.88%)
Jul 07, 2015 97.91 99.89 96.20 99.39 1,639,971 +1.10(+1.12%)
Jul 06, 2015 98.36 100.30 97.63 98.30 1,666,743 -1.68(-1.68%)
Jul 02, 2015 101.04 99.97 99.97 99.97 1,089,146 -0.57(-0.57%)
Jul 01, 2015 102.95 103.58 99.80 100.54 1,504,846 -2.15(-2.09%)
Jun 30, 2015 102.87 103.04 101.09 102.69 1,245,920 +1.01(+1.00%)
Jun 29, 2015 103.69 104.50 101.54 101.67 1,071,678 -3.26(-3.10%)
Jun 26, 2015 107.42 107.61 104.84 104.93 2,190,827 -2.83(-2.63%)
Jun 25, 2015 108.68 109.37 107.47 107.76 751,470 -0.97(-0.89%)
Jun 24, 2015 109.25 110.59 108.42 108.73 545,997 -0.87(-0.79%)
Jun 23, 2015 109.34 110.15 108.91 109.60 696,450 +0.22(+0.20%)
Jun 22, 2015 109.45 110.13 108.03 109.37 1,103,753 +0.25(+0.23%)
Jun 19, 2015 110.38 110.84 108.33 109.12 1,430,634 -1.78(-1.60%)
Jun 18, 2015 112.51 112.74 110.76 110.90 947,742 -0.71(-0.63%)
Jun 17, 2015 113.21 113.68 110.19 111.61 1,055,202 -0.94(-0.84%)
Jun 16, 2015 110.42 112.87 110.42 112.55 780,035 +1.87(+1.69%)
Jun 15, 2015 109.16 111.27 108.88 110.68 859,379 +0.63(+0.58%)
Jun 12, 2015 111.06 111.36 109.75 110.04 765,753 -1.54(-1.38%)
Jun 11, 2015 113.08 113.53 111.30 111.58 911,584 -1.34(-1.19%)
Jun 10, 2015 112.06 113.27 111.19 112.92 1,389,116 +2.27(+2.05%)
Jun 09, 2015 109.97 111.92 109.68 110.65 1,345,518 +2.01(+1.85%)
Jun 08, 2015 108.33 109.52 107.72 108.64 1,118,102 -0.26(-0.24%)
Jun 05, 2015 106.24 110.37 105.91 108.90 1,215,519 +2.04(+1.91%)
Jun 04, 2015 106.10 107.49 105.78 106.86 1,069,376 -1.35(-1.25%)
Jun 03, 2015 108.22 110.00 107.70 108.21 641,167 -0.19(-0.17%)
Jun 02, 2015 107.63 109.53 106.67 108.39 708,537 +1.24(+1.16%)
Jun 01, 2015 107.43 107.77 106.59 107.16 789,605 -0.37(-0.35%)
May 29, 2015 106.31 107.94 105.94 107.53 1,203,447 +1.07(+1.01%)
May 28, 2015 108.41 108.58 104.96 106.46 1,325,262 -2.43(-2.23%)
May 27, 2015 108.53 109.55 107.27 108.89 1,040,556 +0.50(+0.46%)
May 26, 2015 108.52 110.01 107.71 108.39 938,723 -1.78(-1.61%)
May 22, 2015 110.46 110.16 110.16 110.16 1,002,242 -1.29(-1.16%)
May 21, 2015 109.06 112.09 108.27 111.46 1,394,633 +3.18(+2.94%)
May 20, 2015 103.36 108.69 103.26 108.27 5,109,094 +1.44(+1.35%)
May 19, 2015 106.92 107.84 106.02 106.83 1,201,848 -1.55(-1.43%)
May 18, 2015 106.92 108.48 105.97 108.39 820,941 +1.34(+1.25%)
May 15, 2015 106.15 107.70 105.24 107.05 878,200 +0.16(+0.15%)
May 14, 2015 109.32 109.82 106.76 106.89 812,852 -1.97(-1.81%)
May 13, 2015 110.92 111.39 107.48 108.85 1,074,012 -0.77(-0.70%)
May 12, 2015 107.83 110.06 107.80 109.62 1,114,612 +2.04(+1.89%)
May 11, 2015 111.20 111.24 107.16 107.59 1,207,591 -2.52(-2.29%)
May 08, 2015 111.48 112.06 107.84 110.11 1,267,676 -0.09(-0.08%)
May 07, 2015 111.46 111.85 109.32 110.20 1,592,262 -1.16(-1.04%)
May 06, 2015 112.51 113.08 109.94 111.36 1,726,467 +0.53(+0.48%)
May 05, 2015 122.88 122.88 110.17 110.83 2,800,994 -3.67(-3.21%)
May 04, 2015 114.64 116.14 112.62 114.50 1,450,336 +0.35(+0.31%)
May 01, 2015 115.29 116.17 113.16 114.15 1,091,577 -1.50(-1.29%)
Apr 30, 2015 117.90 118.61 114.54 115.65 962,909 -1.67(-1.43%)
Apr 29, 2015 113.73 118.33 113.44 117.32 1,309,698 +3.12(+2.74%)
Apr 28, 2015 112.19 114.38 111.96 114.20 1,084,711 +2.31(+2.07%)
Apr 27, 2015 113.90 114.25 111.34 111.88 785,800 -1.08(-0.96%)
Apr 24, 2015 114.44 114.74 111.94 112.96 969,596 -2.03(-1.76%)
Apr 23, 2015 115.58 117.01 114.79 114.99 1,088,530 +0.50(+0.44%)
Apr 22, 2015 116.31 116.63 113.95 114.49 1,481,440 -1.01(-0.88%)
Apr 21, 2015 118.00 118.85 114.53 115.50 1,410,629 -2.59(-2.20%)
Apr 20, 2015 119.04 121.24 118.01 118.09 899,328 -1.09(-0.91%)
Apr 17, 2015 118.20 120.26 117.41 119.18 1,404,661 -0.46(-0.38%)
Apr 16, 2015 119.60 122.32 118.56 119.64 1,269,047 -0.70(-0.58%)
Apr 15, 2015 118.06 120.83 117.11 120.33 1,306,738 +2.26(+1.91%)
Apr 14, 2015 116.51 118.91 115.83 118.08 902,210 +2.72(+2.35%)
Apr 13, 2015 116.27 116.75 114.35 115.36 799,197 -0.86(-0.74%)
Apr 10, 2015 117.40 117.70 114.76 116.22 1,132,587 -0.75(-0.64%)
Apr 09, 2015 114.09 117.57 113.72 116.97 1,193,935 +3.44(+3.03%)
Apr 08, 2015 116.00 116.84 112.95 113.53 1,981,982 -1.91(-1.65%)
Apr 07, 2015 114.11 117.26 113.97 115.44 1,996,198 +0.89(+0.78%)
Apr 06, 2015 111.37 116.08 110.82 114.54 2,516,681 +4.24(+3.84%)
Apr 02, 2015 107.39 110.30 110.30 110.30 1,917,175 +1.99(+1.84%)
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.