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

Hi-Crush Partners LP (NY: HCLP )

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 30.33 30.73 29.51 30.19 354,405 -0.15(-0.51%)
Apr 29, 2015 28.69 30.91 28.16 30.34 471,805 +0.99(+3.36%)
Apr 28, 2015 28.30 29.40 28.22 29.35 329,516 +0.74(+2.58%)
Apr 27, 2015 29.40 29.68 28.10 28.62 690,736 -1.33(-4.43%)
Apr 24, 2015 30.53 30.77 29.26 29.94 924,969 -0.93(-3.02%)
Apr 23, 2015 31.12 31.44 30.05 30.87 393,059 -0.23(-0.76%)
Apr 22, 2015 30.68 31.14 30.63 31.11 286,017 +0.30(+0.98%)
Apr 21, 2015 31.64 31.64 30.28 30.81 358,817 -0.87(-2.75%)
Apr 20, 2015 31.90 32.41 31.21 31.68 182,666 -0.14(-0.45%)
Apr 17, 2015 32.99 33.20 31.03 31.82 524,405 -1.38(-4.17%)
Apr 16, 2015 32.86 33.88 32.68 33.20 428,016 -0.04(-0.13%)
Apr 15, 2015 31.59 33.55 31.54 33.25 709,186 +1.10(+3.42%)
Apr 14, 2015 31.06 32.25 31.05 32.15 426,027 +1.11(+3.57%)
Apr 13, 2015 30.03 31.13 29.55 31.04 304,346 +0.86(+2.83%)
Apr 10, 2015 30.91 30.98 30.06 30.18 304,743 -0.71(-2.31%)
Apr 09, 2015 30.35 30.94 30.16 30.90 191,176 +0.45(+1.49%)
Apr 08, 2015 31.47 31.73 30.12 30.44 292,303 -0.89(-2.84%)
Apr 07, 2015 31.77 32.27 31.25 31.33 255,745 -0.58(-1.81%)
Apr 06, 2015 30.75 32.09 30.38 31.91 415,429 +1.29(+4.22%)
Apr 02, 2015 29.51 30.62 30.62 30.62 237,392 +0.72(+2.41%)
Apr 01, 2015 29.97 30.14 29.42 29.90 339,075 +0.49(+1.65%)
Mar 31, 2015 30.29 30.45 29.35 29.41 616,933 -1.24(-4.05%)
Mar 30, 2015 31.53 31.69 30.11 30.65 274,382 -0.29(-0.92%)
Mar 27, 2015 30.81 31.63 30.46 30.94 226,964 -0.11(-0.35%)
Mar 26, 2015 31.87 31.95 29.99 31.05 632,481 -0.39(-1.23%)
Mar 25, 2015 31.09 32.27 30.60 31.43 607,327 +0.46(+1.49%)
Mar 24, 2015 30.53 31.20 29.81 30.97 288,687 +0.49(+1.60%)
Mar 23, 2015 30.43 31.33 30.03 30.49 307,294 -0.05(-0.16%)
Mar 20, 2015 29.66 30.54 29.36 30.54 511,398 +1.18(+4.03%)
Mar 19, 2015 29.05 29.63 28.92 29.35 301,863 -0.31(-1.05%)
Mar 18, 2015 27.79 29.77 27.55 29.66 357,374 +1.58(+5.61%)
Mar 17, 2015 27.47 28.72 27.27 28.09 290,957 +0.55(+2.01%)
Mar 16, 2015 27.52 28.24 27.38 27.53 500,755 -0.70(-2.49%)
Mar 13, 2015 29.03 29.03 27.48 28.24 425,617 -0.82(-2.83%)
Mar 12, 2015 29.18 29.75 28.87 29.06 223,718 +0.12(+0.41%)
Mar 11, 2015 27.94 29.32 27.80 28.94 333,116 +0.77(+2.74%)
Mar 10, 2015 28.87 29.07 27.91 28.17 654,695 -1.18(-4.03%)
Mar 09, 2015 29.06 30.19 29.02 29.35 217,544 +0.29(+1.01%)
Mar 06, 2015 29.61 30.19 28.93 29.06 273,089 -0.82(-2.75%)
Mar 05, 2015 30.50 30.50 29.66 29.88 270,202 -0.62(-2.03%)
Mar 04, 2015 29.47 31.12 28.96 30.50 297,155 +1.15(+3.91%)
Mar 03, 2015 29.25 29.53 29.25 29.35 495,688 +0.13(+0.46%)
Mar 02, 2015 30.51 30.51 28.92 29.22 558,277 -1.30(-4.26%)
Feb 27, 2015 29.77 31.15 29.55 30.52 300,116 +0.99(+3.35%)
Feb 26, 2015 30.10 30.43 29.44 29.53 309,114 -0.35(-1.18%)
Feb 25, 2015 30.54 30.61 29.77 29.88 413,101 -0.73(-2.38%)
Feb 24, 2015 30.97 31.05 30.29 30.61 277,647 -0.29(-0.95%)
Feb 23, 2015 30.79 31.15 29.98 30.91 441,649 -0.25(-0.81%)
Feb 20, 2015 31.19 31.84 30.79 31.16 266,868 -0.12(-0.38%)
Feb 19, 2015 31.77 31.77 30.62 31.27 403,856 -0.98(-3.04%)
Feb 18, 2015 32.05 32.57 31.21 32.26 542,215 -0.28(-0.85%)
Feb 17, 2015 31.87 32.93 31.70 32.53 374,801 +0.76(+2.40%)
Feb 13, 2015 31.69 31.77 31.77 31.77 462,861 +0.83(+2.68%)
Feb 12, 2015 30.62 31.22 30.06 30.94 281,265 +1.30(+4.39%)
Feb 11, 2015 30.91 30.92 29.40 29.64 445,560 -1.53(-4.92%)
Feb 10, 2015 33.07 33.07 30.61 31.17 467,414 -1.54(-4.72%)
Feb 09, 2015 32.50 33.55 32.04 32.72 737,123 +0.95(+2.98%)
Feb 06, 2015 31.83 33.46 31.49 31.77 731,258 +0.31(+0.99%)
Feb 05, 2015 29.44 31.85 29.29 31.46 599,010 +2.42(+8.35%)
Feb 04, 2015 29.35 30.03 28.44 29.04 708,634 -1.01(-3.38%)
Feb 03, 2015 28.68 30.78 28.21 30.05 1,415,953 +2.78(+10.21%)
Feb 02, 2015 27.74 27.88 27.01 27.27 326,755 -0.10(-0.37%)
Jan 30, 2015 26.70 28.03 26.39 27.37 326,915 +0.28(+1.02%)
Jan 29, 2015 28.05 28.05 26.42 27.09 520,834 -1.00(-3.55%)
Jan 28, 2015 29.19 29.35 28.00 28.09 396,570 -0.73(-2.52%)
Jan 27, 2015 28.90 29.53 28.46 28.81 342,775 -0.34(-1.16%)
Jan 26, 2015 28.67 29.68 28.67 29.15 377,254 +0.29(+1.00%)
Jan 23, 2015 31.12 31.25 28.06 28.86 680,410 -2.06(-6.68%)
Jan 22, 2015 30.88 31.45 29.50 30.93 846,637 +0.49(+1.62%)
Jan 21, 2015 29.96 32.56 29.49 30.43 1,075,945 +0.81(+2.72%)
Jan 20, 2015 28.67 30.12 27.65 29.63 459,827 +1.03(+3.59%)
Jan 16, 2015 28.45 29.50 27.83 28.60 734,132 +1.24(+4.54%)
Jan 15, 2015 26.89 27.84 26.21 27.36 569,531 +0.84(+3.16%)
Jan 14, 2015 25.90 26.83 25.48 26.52 466,844 +0.36(+1.38%)
Jan 13, 2015 26.63 27.01 25.42 26.16 387,577 -0.40(-1.52%)
Jan 12, 2015 27.18 27.32 26.01 26.56 568,713 -1.08(-3.90%)
Jan 09, 2015 26.18 27.64 25.91 27.64 809,728 +1.71(+6.60%)
Jan 08, 2015 24.99 26.72 24.51 25.93 545,576 +1.32(+5.35%)
Jan 07, 2015 24.45 24.88 24.22 24.61 388,467 +0.51(+2.12%)
Jan 06, 2015 24.39 24.71 23.22 24.10 905,652 -0.68(-2.75%)
Jan 05, 2015 24.82 25.08 23.81 24.78 962,866 -0.72(-2.84%)
Jan 02, 2015 25.45 26.26 24.48 25.51 568,375 -0.02(-0.06%)
Dec 31, 2014 24.89 25.52 25.52 25.52 949,746 +0.28(+1.11%)
Dec 30, 2014 26.32 26.33 24.92 25.24 1,029,462 -1.39(-5.22%)
Dec 29, 2014 27.55 27.85 26.36 26.63 550,102 -0.90(-3.29%)
Dec 26, 2014 27.80 28.29 26.62 27.54 360,149 +0.02(+0.06%)
Dec 24, 2014 27.14 27.52 27.52 27.52 209,231 +0.53(+1.95%)
Dec 23, 2014 26.82 27.35 26.33 27.00 389,618 +0.39(+1.45%)
Dec 22, 2014 28.46 28.82 26.41 26.61 484,827 -2.03(-7.09%)
Dec 19, 2014 28.37 28.79 27.00 28.64 854,811 +0.79(+2.84%)
Dec 18, 2014 29.77 31.21 27.62 27.85 852,289 -0.62(-2.17%)
Dec 17, 2014 26.41 29.46 26.41 28.47 973,530 +2.14(+8.12%)
Dec 16, 2014 24.99 27.14 24.68 26.33 791,029 +0.91(+3.59%)
Dec 15, 2014 25.91 26.64 24.91 25.42 648,688 +0.07(+0.29%)
Dec 12, 2014 25.20 25.64 23.78 25.34 1,080,236 -0.47(-1.82%)
Dec 11, 2014 26.27 27.46 25.60 25.81 523,562 -0.54(-2.06%)
Dec 10, 2014 27.02 27.38 26.16 26.35 636,309 -1.30(-4.70%)
Dec 09, 2014 26.10 27.70 25.58 27.65 691,284 +1.32(+5.03%)
Dec 08, 2014 28.76 28.78 25.91 26.33 1,090,827 -3.02(-10.29%)
Dec 05, 2014 30.57 31.59 29.08 29.35 514,787 -0.78(-2.59%)
Dec 04, 2014 31.66 31.69 29.95 30.13 400,467 -1.67(-5.25%)
Dec 03, 2014 31.45 32.90 31.21 31.80 725,428 +0.57(+1.82%)
Dec 02, 2014 30.00 32.61 29.88 31.23 1,680,359 +1.74(+5.91%)
Dec 01, 2014 29.59 29.98 25.10 29.49 2,284,172 -0.81(-2.69%)
Nov 28, 2014 34.53 34.55 29.72 30.30 1,608,043 -6.86(-18.46%)
Nov 26, 2014 39.22 37.16 37.16 37.16 504,172 -2.32(-5.88%)
Nov 25, 2014 39.70 40.38 38.67 39.48 355,418 -0.07(-0.19%)
Nov 24, 2014 39.38 40.16 38.68 39.56 333,269 -0.02(-0.06%)
Nov 21, 2014 40.80 41.13 38.74 39.58 783,973 -0.79(-1.96%)
Nov 20, 2014 37.46 40.67 37.13 40.37 755,075 +2.69(+7.14%)
Nov 19, 2014 37.15 38.15 36.28 37.68 365,535 +0.33(+0.88%)
Nov 18, 2014 36.33 37.61 36.19 37.35 331,309 +1.21(+3.35%)
Nov 17, 2014 37.06 37.65 35.87 36.14 377,704 -1.53(-4.06%)
Nov 14, 2014 36.81 37.72 35.41 37.67 419,805 +1.07(+2.92%)
Nov 13, 2014 35.66 37.67 34.18 36.60 856,668 +0.97(+2.72%)
Nov 12, 2014 37.18 37.70 35.58 35.63 375,316 -1.69(-4.54%)
Nov 11, 2014 36.15 37.43 34.64 37.33 474,496 +1.11(+3.07%)
Nov 10, 2014 37.27 38.01 36.15 36.22 657,429 +0.09(+0.25%)
Nov 07, 2014 33.38 36.13 33.38 36.13 552,458 +2.99(+9.04%)
Nov 06, 2014 34.14 34.95 32.76 33.13 567,620 -1.15(-3.36%)
Nov 05, 2014 34.06 35.30 33.80 34.28 457,857 +0.53(+1.56%)
Nov 04, 2014 34.96 35.70 32.65 33.76 1,168,065 -2.65(-7.28%)
Nov 03, 2014 35.43 38.47 35.43 36.41 913,379 +0.93(+2.62%)
Oct 31, 2014 35.47 36.42 34.04 35.48 640,556 +0.58(+1.65%)
Oct 30, 2014 37.97 39.07 34.71 34.90 946,015 -3.26(-8.54%)
Oct 29, 2014 40.63 40.98 37.90 38.16 551,041 -2.31(-5.70%)
Oct 28, 2014 38.26 40.46 37.85 40.46 386,655 +2.49(+6.54%)
Oct 27, 2014 40.54 41.48 37.28 37.98 976,749 -3.50(-8.44%)
Oct 24, 2014 41.63 41.83 40.00 41.48 504,279 -0.13(-0.31%)
Oct 23, 2014 42.42 43.25 41.16 41.61 479,478 +0.50(+1.23%)
Oct 22, 2014 44.10 45.25 40.52 41.11 847,633 -3.00(-6.80%)
Oct 21, 2014 44.47 44.90 42.52 44.10 911,271 +0.60(+1.38%)
Oct 20, 2014 40.75 43.84 40.51 43.50 914,837 +3.31(+8.22%)
Oct 17, 2014 41.29 42.64 39.63 40.20 1,211,290 +0.40(+1.00%)
Oct 16, 2014 36.02 41.55 35.96 39.80 1,143,595 +2.82(+7.62%)
Oct 15, 2014 35.40 37.18 34.60 36.98 915,082 +0.58(+1.58%)
Oct 14, 2014 35.18 37.85 33.83 36.40 1,133,944 +1.49(+4.26%)
Oct 13, 2014 34.95 35.93 34.93 34.92 1,234,184 -0.16(-0.46%)
Oct 10, 2014 32.56 36.06 31.73 35.08 1,635,845 +2.04(+6.17%)
Oct 09, 2014 35.06 35.28 32.94 33.04 1,307,874 -2.01(-5.75%)
Oct 08, 2014 34.59 35.53 32.72 35.06 1,870,376 -0.15(-0.44%)
Oct 07, 2014 36.83 37.36 34.93 35.21 826,517 -2.15(-5.76%)
Oct 06, 2014 39.13 39.21 35.57 37.36 1,322,988 -1.87(-4.76%)
Oct 03, 2014 39.72 40.07 38.36 39.23 770,382 +0.01(+0.02%)
Oct 02, 2014 39.83 40.53 36.30 39.22 1,739,214 -0.28(-0.70%)
Oct 01, 2014 41.77 42.13 38.26 39.50 1,712,966 -2.38(-5.68%)
Sep 30, 2014 43.24 44.36 41.79 41.88 651,684 -1.22(-2.83%)
Sep 29, 2014 43.47 44.25 42.85 43.10 542,714 -0.92(-2.09%)
Sep 26, 2014 44.49 45.05 43.51 44.01 477,568 +0.70(+1.61%)
Sep 25, 2014 45.69 45.80 42.09 43.32 1,174,146 -2.24(-4.92%)
Sep 24, 2014 44.70 47.06 44.45 45.56 1,020,731 +1.94(+4.45%)
Sep 23, 2014 47.45 47.45 43.49 43.62 2,294,910 -4.54(-9.43%)
Sep 22, 2014 49.80 50.19 47.40 48.16 943,995 -2.04(-4.06%)
Sep 19, 2014 51.42 51.67 49.28 50.20 1,152,564 -0.73(-1.44%)
Sep 18, 2014 51.23 52.79 50.80 50.93 420,330 -0.15(-0.30%)
Sep 17, 2014 51.97 52.62 50.54 51.08 406,226 -0.85(-1.64%)
Sep 16, 2014 50.96 52.26 49.76 51.93 595,445 +0.84(+1.64%)
Sep 15, 2014 52.39 52.53 50.50 51.10 333,987 -1.48(-2.81%)
Sep 12, 2014 53.91 54.37 51.58 52.57 645,303 -0.39(-0.74%)
Sep 11, 2014 52.64 53.29 51.71 52.96 527,901 -0.02(-0.03%)
Sep 10, 2014 52.10 53.35 50.81 52.98 525,779 +2.00(+3.92%)
Sep 09, 2014 50.37 52.30 49.84 50.98 517,725 +0.69(+1.37%)
Sep 08, 2014 51.57 51.57 48.69 50.29 679,004 -1.32(-2.57%)
Sep 05, 2014 50.38 51.72 49.14 51.62 755,025 +1.52(+3.03%)
Sep 04, 2014 54.13 54.23 49.95 50.10 1,023,685 -4.00(-7.40%)
Sep 03, 2014 54.78 54.89 53.06 54.10 822,637 +0.00(+0.00%)
Sep 02, 2014 57.03 58.24 52.54 54.10 2,521,801 -2.06(-3.67%)
Aug 29, 2014 54.33 56.16 56.16 56.16 1,353,949 +2.61(+4.87%)
Aug 28, 2014 51.70 54.61 51.34 53.56 1,749,984 +1.66(+3.19%)
Aug 27, 2014 51.28 52.14 50.53 51.90 629,163 +0.71(+1.40%)
Aug 26, 2014 51.09 51.52 50.19 51.19 472,470 +0.22(+0.43%)
Aug 25, 2014 50.32 51.36 50.32 50.97 562,382 +0.83(+1.65%)
Aug 22, 2014 49.94 50.32 48.42 50.14 558,487 +0.24(+0.47%)
Aug 21, 2014 50.37 50.54 49.75 49.90 256,706 -0.41(-0.82%)
Aug 20, 2014 49.99 50.68 49.60 50.32 236,697 +0.10(+0.19%)
Aug 19, 2014 49.59 50.55 49.43 50.22 324,862 +0.79(+1.59%)
Aug 18, 2014 50.40 50.68 48.98 49.43 494,210 -0.82(-1.63%)
Aug 15, 2014 51.17 51.17 49.34 50.25 462,784 -0.66(-1.29%)
Aug 14, 2014 51.06 51.56 50.32 50.91 527,657 -0.13(-0.25%)
Aug 13, 2014 50.92 51.56 50.78 51.04 1,256,266 +0.27(+0.53%)
Aug 12, 2014 50.30 50.97 50.15 50.77 4,401,134 -2.59(-4.86%)
Aug 11, 2014 52.01 53.61 52.01 53.36 435,505 +1.99(+3.87%)
Aug 08, 2014 51.49 52.34 50.56 51.37 286,198 -0.19(-0.38%)
Aug 07, 2014 52.03 53.92 51.19 51.57 370,204 -0.27(-0.52%)
Aug 06, 2014 50.45 53.40 50.36 51.84 355,562 +1.36(+2.70%)
Aug 05, 2014 50.33 51.84 48.89 50.47 462,073 +0.42(+0.84%)
Aug 04, 2014 47.88 50.40 47.88 50.05 485,361 +2.46(+5.17%)
Aug 01, 2014 49.14 49.67 46.00 47.59 960,315 -2.10(-4.22%)
Jul 31, 2014 51.32 52.31 49.07 49.68 515,890 -2.16(-4.17%)
Jul 30, 2014 53.02 53.23 50.80 51.84 405,287 -0.30(-0.57%)
Jul 29, 2014 51.92 52.93 51.92 52.14 218,521 +0.39(+0.75%)
Jul 28, 2014 53.19 53.59 50.80 51.75 439,221 -1.44(-2.71%)
Jul 25, 2014 54.74 54.74 52.57 53.19 292,872 -1.55(-2.82%)
Jul 24, 2014 54.81 55.22 54.11 54.74 173,683 +0.00(+0.00%)
Jul 23, 2014 55.13 55.29 53.94 54.74 275,609 -0.27(-0.48%)
Jul 22, 2014 55.54 55.75 53.37 55.01 425,278 +0.23(+0.41%)
Jul 21, 2014 52.33 55.45 52.12 54.78 507,999 +2.48(+4.74%)
Jul 18, 2014 51.82 53.08 51.28 52.30 563,264 +0.50(+0.96%)
Jul 17, 2014 50.42 52.13 50.42 51.80 370,477 +1.32(+2.62%)
Jul 16, 2014 51.65 52.86 49.92 50.48 575,418 -0.85(-1.65%)
Jul 15, 2014 49.70 51.52 48.64 51.33 423,425 +2.21(+4.51%)
Jul 14, 2014 48.08 49.42 47.94 49.11 321,936 +1.22(+2.54%)
Jul 11, 2014 48.98 48.98 47.58 47.90 258,052 -1.07(-2.19%)
Jul 10, 2014 47.58 49.51 46.99 48.97 508,071 -0.37(-0.75%)
Jul 09, 2014 48.59 49.50 48.05 49.34 339,934 +0.80(+1.64%)
Jul 08, 2014 50.98 51.02 48.12 48.54 674,616 -2.50(-4.90%)
Jul 07, 2014 50.96 52.04 50.31 51.05 397,729 +0.18(+0.35%)
Jul 03, 2014 49.45 50.87 50.87 50.87 219,253 +1.43(+2.90%)
Jul 02, 2014 52.23 52.28 49.01 49.44 722,746 -2.16(-4.18%)
Jul 01, 2014 52.41 53.94 50.85 51.59 838,542 -1.18(-2.24%)
Jun 30, 2014 51.38 52.89 51.14 52.78 656,973 +2.45(+4.86%)
Jun 27, 2014 49.63 51.67 49.63 50.33 744,201 +0.70(+1.41%)
Jun 26, 2014 48.80 49.81 48.45 49.63 439,888 +1.47(+3.04%)
Jun 25, 2014 46.69 48.28 46.61 48.16 469,723 +1.29(+2.75%)
Jun 24, 2014 47.20 48.30 46.31 46.88 882,419 +1.09(+2.37%)
Jun 23, 2014 43.79 45.89 43.79 45.79 444,501 +2.29(+5.27%)
Jun 20, 2014 45.02 45.24 43.04 43.49 660,940 -1.51(-3.35%)
Jun 19, 2014 45.48 46.38 44.56 45.00 618,177 -0.48(-1.06%)
Jun 18, 2014 43.93 45.56 43.88 45.48 802,170 +1.97(+4.53%)
Jun 17, 2014 42.07 43.77 42.01 43.51 798,912 +2.38(+5.79%)
Jun 16, 2014 39.84 41.37 39.77 41.13 284,040 +1.49(+3.76%)
Jun 13, 2014 39.04 39.71 38.85 39.64 199,015 +0.60(+1.53%)
Jun 12, 2014 39.24 40.33 38.64 39.04 321,831 -0.19(-0.47%)
Jun 11, 2014 38.76 39.51 38.64 39.23 284,140 +0.38(+0.97%)
Jun 10, 2014 40.94 40.94 38.23 38.85 957,331 -3.73(-8.75%)
Jun 06, 2014 43.78 43.82 42.42 42.58 337,562 -0.83(-1.91%)
Jun 05, 2014 43.77 43.77 42.67 43.41 378,533 +0.80(+1.89%)
Jun 04, 2014 42.09 42.76 41.28 42.60 304,661 +0.85(+2.02%)
Jun 03, 2014 41.75 42.26 40.88 41.76 471,227 +0.10(+0.23%)
Jun 02, 2014 40.63 41.84 40.13 41.66 410,267 +1.35(+3.36%)
May 30, 2014 39.16 40.31 38.87 40.31 241,178 +1.22(+3.11%)
May 29, 2014 38.36 39.12 38.06 39.09 158,258 +0.79(+2.06%)
May 28, 2014 38.76 39.69 38.29 38.30 241,085 -0.47(-1.20%)
May 27, 2014 39.84 40.34 38.47 38.77 370,238 -0.25(-0.64%)
May 23, 2014 38.57 39.02 39.02 39.02 370,804 +0.06(+0.15%)
May 22, 2014 38.04 39.43 38.04 38.96 286,909 +1.11(+2.93%)
May 21, 2014 37.52 38.00 37.42 37.85 265,488 +0.42(+1.12%)
May 20, 2014 37.29 37.82 36.71 37.43 232,162 +0.68(+1.84%)
May 19, 2014 36.90 37.78 36.53 36.76 330,295 +0.56(+1.56%)
May 16, 2014 36.24 37.01 35.86 36.19 181,249 -0.05(-0.13%)
May 15, 2014 37.09 37.09 35.77 36.24 301,194 -0.77(-2.09%)
May 14, 2014 36.43 38.03 36.24 37.01 525,658 +0.58(+1.59%)
May 13, 2014 34.91 36.60 34.81 36.43 650,528 +1.65(+4.74%)
May 12, 2014 34.29 34.98 34.26 34.78 304,295 +0.71(+2.08%)
May 09, 2014 33.71 34.13 33.54 34.08 255,688 +0.10(+0.31%)
May 08, 2014 33.53 34.13 33.39 33.97 279,486 +0.43(+1.27%)
May 07, 2014 33.56 33.79 32.20 33.54 363,878 +0.15(+0.46%)
May 06, 2014 32.74 34.41 32.68 33.39 804,152 -0.28(-0.84%)
May 05, 2014 33.17 33.81 32.97 33.67 745,545 +0.72(+2.17%)
May 02, 2014 32.58 33.09 32.49 32.96 314,236 +0.38(+1.16%)
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.