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

Foster L B Company (NQ: FSTR )

29.72 +1.27 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 17.09 18.26 16.83 18.04 317,060 +0.90(+5.28%)
Mar 30, 2016 17.35 17.85 17.05 17.14 139,386 -0.10(-0.58%)
Mar 29, 2016 15.91 17.41 15.91 17.24 106,072 +1.14(+7.10%)
Mar 28, 2016 16.81 17.03 16.02 16.09 166,605 -0.61(-3.63%)
Mar 24, 2016 15.79 16.70 16.70 16.70 58,084 +0.74(+4.67%)
Mar 23, 2016 16.99 17.24 15.93 15.95 105,111 -1.25(-7.27%)
Mar 22, 2016 17.45 17.45 17.17 17.21 46,061 -0.30(-1.70%)
Mar 21, 2016 17.96 18.16 17.08 17.50 100,774 -0.71(-3.87%)
Mar 18, 2016 18.05 18.37 16.94 18.21 168,103 +0.27(+1.49%)
Mar 17, 2016 16.66 18.41 16.07 17.94 105,011 +1.31(+7.89%)
Mar 16, 2016 15.59 17.14 15.49 16.63 76,951 +0.85(+5.42%)
Mar 15, 2016 16.32 16.88 15.68 15.78 50,175 -0.81(-4.91%)
Mar 14, 2016 16.39 16.89 15.81 16.59 75,237 +0.30(+1.83%)
Mar 11, 2016 15.94 16.37 15.66 16.29 50,572 +0.47(+2.95%)
Mar 10, 2016 16.10 16.10 15.19 15.82 57,151 -0.25(-1.54%)
Mar 09, 2016 15.91 16.46 15.59 16.07 73,040 +0.25(+1.57%)
Mar 08, 2016 16.27 16.27 15.46 15.82 77,576 -0.64(-3.91%)
Mar 07, 2016 16.02 17.12 15.98 16.47 82,751 +0.49(+3.04%)
Mar 04, 2016 15.51 16.55 15.51 15.98 102,132 +0.50(+3.20%)
Mar 03, 2016 15.45 15.94 15.33 15.49 98,678 +0.11(+0.71%)
Mar 02, 2016 13.57 15.94 13.49 15.38 146,364 +1.91(+14.20%)
Mar 01, 2016 13.05 14.09 13.02 13.47 84,745 -0.15(-1.09%)
Feb 29, 2016 12.82 13.78 12.18 13.62 97,454 +0.85(+6.68%)
Feb 26, 2016 12.70 13.24 12.60 12.76 40,257 +0.11(+0.86%)
Feb 25, 2016 12.50 12.70 11.95 12.65 32,386 +0.09(+0.71%)
Feb 24, 2016 11.66 12.60 11.64 12.56 46,050 +0.69(+5.84%)
Feb 23, 2016 12.38 12.77 11.53 11.87 86,262 -0.61(-4.92%)
Feb 22, 2016 12.53 13.01 12.38 12.49 103,485 +0.08(+0.64%)
Feb 19, 2016 12.24 12.93 11.83 12.41 80,065 +0.12(+0.97%)
Feb 18, 2016 12.56 12.56 11.85 12.29 50,810 -0.30(-2.36%)
Feb 17, 2016 12.40 13.11 12.27 12.58 69,570 +0.29(+2.34%)
Feb 16, 2016 12.47 12.70 12.15 12.30 88,740 +0.09(+0.73%)
Feb 12, 2016 11.30 12.21 12.21 12.21 120,395 +1.09(+9.80%)
Feb 11, 2016 11.02 11.48 10.87 11.12 51,511 -0.13(-1.15%)
Feb 10, 2016 11.57 11.72 11.07 11.25 49,331 -0.29(-2.49%)
Feb 09, 2016 11.90 12.27 11.31 11.53 50,126 -0.57(-4.75%)
Feb 08, 2016 11.44 12.18 11.38 12.11 70,574 +0.56(+4.89%)
Feb 05, 2016 11.40 12.21 11.40 11.54 57,759 -0.13(-1.10%)
Feb 04, 2016 11.14 12.35 11.14 11.67 78,593 +0.49(+4.34%)
Feb 03, 2016 11.09 11.27 10.66 11.19 55,584 +0.22(+1.99%)
Feb 02, 2016 11.12 11.12 10.70 10.97 75,180 -0.36(-3.15%)
Feb 01, 2016 11.29 11.43 10.87 11.33 51,105 -0.10(-0.87%)
Jan 29, 2016 10.49 11.45 10.49 11.43 92,142 +0.92(+8.77%)
Jan 28, 2016 10.87 11.23 10.26 10.50 76,789 -0.21(-1.94%)
Jan 27, 2016 10.42 10.95 10.26 10.71 78,638 +0.22(+2.08%)
Jan 26, 2016 9.919 10.64 9.919 10.49 57,323 +0.65(+6.65%)
Jan 25, 2016 10.23 10.23 9.661 9.840 83,607 -0.46(-4.43%)
Jan 22, 2016 10.31 10.80 10.02 10.30 70,219 +0.23(+2.26%)
Jan 21, 2016 9.800 10.58 9.731 10.07 72,005 +0.25(+2.52%)
Jan 20, 2016 9.215 9.919 8.720 9.820 85,953 +0.40(+4.21%)
Jan 19, 2016 9.949 10.23 9.085 9.423 102,689 -0.45(-4.52%)
Jan 15, 2016 9.632 9.869 9.869 9.869 153,295 -0.11(-1.09%)
Jan 14, 2016 9.800 10.18 9.384 9.978 112,205 +0.20(+2.03%)
Jan 13, 2016 10.27 10.45 9.423 9.780 132,129 -0.41(-3.99%)
Jan 12, 2016 10.77 10.95 9.493 10.19 169,891 -0.48(-4.46%)
Jan 11, 2016 11.36 11.36 10.40 10.66 159,369 -0.73(-6.43%)
Jan 08, 2016 11.36 11.51 10.78 11.40 139,058 +0.05(+0.44%)
Jan 07, 2016 11.93 12.23 11.26 11.35 115,467 -0.88(-7.21%)
Jan 06, 2016 12.39 12.42 11.92 12.23 85,372 -0.37(-2.91%)
Jan 05, 2016 12.90 12.95 12.09 12.59 79,413 -0.19(-1.47%)
Jan 04, 2016 13.28 13.28 12.57 12.78 132,862 -0.75(-5.56%)
Dec 31, 2015 13.11 13.54 13.54 13.54 124,937 +0.43(+3.25%)
Dec 30, 2015 13.62 13.68 13.02 13.11 85,065 -0.56(-4.13%)
Dec 29, 2015 13.60 13.69 12.93 13.67 100,797 +0.12(+0.88%)
Dec 28, 2015 14.46 14.57 13.47 13.56 72,630 -0.90(-6.24%)
Dec 24, 2015 15.52 14.46 14.46 14.46 51,569 -0.55(-3.70%)
Dec 23, 2015 13.89 15.06 13.62 15.01 195,343 +1.12(+8.06%)
Dec 22, 2015 12.96 13.90 12.76 13.89 110,537 +1.01(+7.85%)
Dec 21, 2015 13.04 13.05 12.64 12.88 105,431 -0.16(-1.22%)
Dec 18, 2015 12.82 13.12 12.60 13.04 318,426 +0.14(+1.08%)
Dec 17, 2015 12.89 12.93 12.39 12.90 103,491 +0.02(+0.15%)
Dec 16, 2015 12.03 12.94 12.03 12.88 265,581 +0.90(+7.53%)
Dec 15, 2015 11.56 12.01 11.46 11.98 181,571 +0.44(+3.78%)
Dec 14, 2015 11.01 11.61 10.90 11.54 214,816 +0.55(+5.05%)
Dec 11, 2015 11.30 11.38 10.78 10.99 130,326 -0.56(-4.89%)
Dec 10, 2015 10.24 11.88 10.24 11.55 211,503 +1.28(+12.44%)
Dec 09, 2015 10.25 10.59 10.00 10.28 141,708 +0.01(+0.10%)
Dec 08, 2015 10.64 10.72 10.18 10.27 82,750 -0.44(-4.07%)
Dec 07, 2015 11.39 11.40 10.44 10.70 143,113 -0.75(-6.57%)
Dec 04, 2015 12.17 12.43 11.38 11.45 95,162 -0.67(-5.56%)
Dec 03, 2015 12.19 12.53 11.86 12.13 157,999 +0.00(+0.00%)
Dec 02, 2015 12.28 12.37 11.89 12.13 103,308 -0.16(-1.29%)
Dec 01, 2015 12.23 12.46 11.83 12.29 91,543 +0.04(+0.32%)
Nov 30, 2015 12.36 12.75 12.06 12.25 191,101 -0.11(-0.88%)
Nov 27, 2015 12.48 12.59 12.25 12.36 57,831 -0.14(-1.11%)
Nov 25, 2015 12.32 12.49 12.49 12.49 69,858 +0.18(+1.44%)
Nov 24, 2015 13.33 13.64 12.25 12.32 120,275 -1.02(-7.63%)
Nov 23, 2015 12.15 13.66 12.12 13.33 150,157 +1.25(+10.38%)
Nov 20, 2015 11.61 12.17 11.47 12.08 132,273 +0.48(+4.17%)
Nov 19, 2015 11.43 11.70 11.31 11.60 171,059 +0.12(+1.03%)
Nov 18, 2015 11.25 11.88 11.24 11.48 201,030 +0.24(+2.11%)
Nov 17, 2015 12.00 12.04 11.01 11.24 198,133 -0.74(-6.18%)
Nov 16, 2015 12.28 12.28 11.53 11.98 233,882 -0.30(-2.41%)
Nov 13, 2015 11.22 12.40 11.06 12.28 378,965 +0.99(+8.75%)
Nov 12, 2015 11.47 11.56 11.16 11.29 225,030 -0.29(-2.47%)
Nov 11, 2015 11.34 11.91 11.27 11.58 269,411 +0.31(+2.72%)
Nov 10, 2015 12.19 12.48 11.23 11.27 454,807 -0.94(-7.69%)
Nov 09, 2015 13.83 13.83 11.99 12.21 690,352 -3.62(-22.85%)
Nov 06, 2015 15.45 16.46 15.18 15.82 157,731 +0.40(+2.63%)
Nov 05, 2015 15.37 15.60 14.98 15.42 75,647 +0.02(+0.13%)
Nov 04, 2015 15.92 16.11 15.22 15.40 56,100 -0.46(-2.93%)
Nov 03, 2015 15.96 16.21 15.71 15.86 75,656 -0.18(-1.11%)
Nov 02, 2015 14.54 16.34 14.54 16.04 123,266 +1.49(+10.25%)
Oct 30, 2015 14.93 15.05 14.53 14.55 106,280 -0.38(-2.51%)
Oct 29, 2015 14.99 15.42 14.84 14.92 76,805 -0.14(-0.92%)
Oct 28, 2015 14.52 15.24 14.52 15.06 100,762 +0.58(+4.02%)
Oct 27, 2015 15.69 15.69 14.21 14.48 167,803 -1.32(-8.37%)
Oct 26, 2015 15.82 15.99 15.21 15.80 149,153 +0.00(+0.00%)
Oct 23, 2015 15.42 15.84 15.11 15.80 110,044 +0.41(+2.70%)
Oct 22, 2015 15.69 15.90 15.01 15.39 139,557 -0.24(-1.52%)
Oct 21, 2015 15.84 15.84 15.28 15.63 77,500 -0.20(-1.25%)
Oct 20, 2015 15.12 16.03 15.03 15.82 76,449 +0.64(+4.23%)
Oct 19, 2015 15.24 15.46 14.90 15.18 97,793 -0.06(-0.39%)
Oct 16, 2015 15.93 15.93 14.88 15.24 145,426 -0.65(-4.10%)
Oct 15, 2015 15.41 15.99 14.95 15.89 106,736 +0.62(+4.08%)
Oct 14, 2015 15.55 15.58 15.10 15.27 96,278 -0.18(-1.15%)
Oct 13, 2015 15.11 16.00 15.11 15.45 117,003 +0.31(+2.02%)
Oct 12, 2015 15.51 15.51 14.98 15.14 108,468 -0.42(-2.73%)
Oct 09, 2015 15.73 15.80 15.32 15.57 124,608 -0.21(-1.31%)
Oct 08, 2015 14.93 15.88 14.93 15.77 196,666 +0.77(+5.13%)
Oct 07, 2015 14.36 15.48 14.36 15.00 197,683 +0.74(+5.19%)
Oct 06, 2015 14.82 15.31 14.13 14.26 171,667 -0.83(-5.50%)
Oct 05, 2015 12.30 15.15 12.30 15.09 245,317 +2.94(+24.23%)
Oct 02, 2015 11.90 12.28 11.81 12.15 341,068 +0.16(+1.32%)
Oct 01, 2015 12.25 12.29 11.90 11.99 260,448 -0.14(-1.14%)
Sep 30, 2015 12.18 12.20 12.03 12.13 253,737 -0.03(-0.24%)
Sep 29, 2015 12.27 12.35 11.96 12.16 188,944 -0.02(-0.16%)
Sep 28, 2015 12.46 12.63 11.95 12.18 225,623 -0.41(-3.22%)
Sep 25, 2015 12.94 12.94 12.54 12.58 147,617 -0.31(-2.38%)
Sep 24, 2015 12.85 13.01 12.74 12.89 160,461 +0.01(+0.08%)
Sep 23, 2015 13.35 13.42 12.85 12.88 143,237 -0.53(-3.98%)
Sep 22, 2015 13.37 13.50 13.07 13.41 195,270 -0.01(-0.07%)
Sep 21, 2015 13.70 13.73 13.28 13.42 234,207 -0.17(-1.24%)
Sep 18, 2015 14.14 14.22 13.56 13.59 274,000 -0.80(-5.56%)
Sep 17, 2015 15.05 15.34 14.29 14.39 164,616 -0.75(-4.96%)
Sep 16, 2015 14.88 15.38 14.87 15.14 90,854 +0.32(+2.13%)
Sep 15, 2015 14.56 14.95 14.52 14.83 130,299 +0.23(+1.56%)
Sep 14, 2015 14.13 14.64 14.07 14.60 203,762 +0.11(+0.75%)
Sep 11, 2015 15.36 15.41 13.92 14.49 355,766 -1.35(-8.54%)
Sep 10, 2015 15.80 16.08 15.79 15.84 69,019 -0.06(-0.37%)
Sep 09, 2015 16.17 16.30 15.83 15.90 76,097 -0.03(-0.19%)
Sep 08, 2015 16.05 16.24 15.85 15.93 103,910 -0.07(-0.43%)
Sep 04, 2015 16.03 16.00 16.00 16.00 52,343 -0.27(-1.64%)
Sep 03, 2015 16.62 16.84 16.22 16.27 125,023 -0.36(-2.14%)
Sep 02, 2015 17.03 17.11 16.48 16.62 81,361 -0.33(-1.92%)
Sep 01, 2015 17.44 17.56 16.89 16.95 106,330 -0.72(-4.07%)
Aug 31, 2015 17.25 17.87 17.11 17.67 101,491 +0.32(+1.82%)
Aug 28, 2015 16.45 17.81 16.32 17.35 129,091 +0.92(+5.58%)
Aug 27, 2015 16.47 16.82 16.07 16.44 240,738 -0.03(-0.18%)
Aug 26, 2015 16.78 16.78 16.36 16.47 176,509 +0.06(+0.36%)
Aug 25, 2015 17.79 17.79 16.37 16.41 168,127 -0.93(-5.34%)
Aug 24, 2015 17.42 18.08 16.92 17.33 202,969 -0.62(-3.46%)
Aug 21, 2015 18.19 18.51 17.90 17.95 306,824 -0.52(-2.83%)
Aug 20, 2015 18.75 18.83 18.28 18.48 95,779 -0.46(-2.45%)
Aug 19, 2015 19.36 19.36 18.72 18.94 72,638 -0.55(-2.83%)
Aug 18, 2015 19.33 19.61 18.83 19.49 105,345 +0.33(+1.75%)
Aug 17, 2015 19.26 19.41 18.78 19.16 124,393 -0.06(-0.31%)
Aug 14, 2015 19.00 19.43 18.68 19.22 100,447 +0.14(+0.72%)
Aug 13, 2015 19.49 19.60 19.04 19.08 80,124 -0.48(-2.47%)
Aug 12, 2015 19.72 19.86 19.24 19.56 178,338 -0.38(-1.93%)
Aug 11, 2015 19.78 20.50 19.52 19.94 195,659 +0.28(+1.40%)
Aug 10, 2015 19.61 19.94 19.40 19.67 185,428 +0.17(+0.86%)
Aug 07, 2015 19.56 20.25 19.43 19.50 216,084 -0.12(-0.60%)
Aug 06, 2015 19.78 20.36 19.46 19.62 201,389 -0.16(-0.80%)
Aug 05, 2015 20.69 20.74 18.91 19.78 445,780 -0.92(-4.43%)
Aug 04, 2015 22.66 24.12 19.93 20.69 579,069 -6.90(-25.00%)
Aug 03, 2015 28.85 29.14 27.41 27.59 136,287 -1.33(-4.60%)
Jul 31, 2015 29.36 29.73 28.77 28.92 35,930 -0.27(-0.91%)
Jul 30, 2015 29.40 29.76 28.61 29.19 42,266 -0.22(-0.74%)
Jul 29, 2015 29.12 29.97 29.01 29.40 32,138 +0.12(+0.40%)
Jul 28, 2015 30.02 30.07 29.24 29.29 51,170 -0.77(-2.56%)
Jul 27, 2015 29.73 30.36 29.62 30.06 71,837 +0.20(+0.66%)
Jul 24, 2015 30.20 30.28 29.68 29.86 52,951 -0.46(-1.53%)
Jul 23, 2015 31.53 31.53 30.03 30.32 69,884 -1.01(-3.21%)
Jul 22, 2015 32.39 32.55 31.29 31.33 45,381 -1.07(-3.32%)
Jul 21, 2015 33.00 33.35 32.28 32.40 45,666 -0.66(-2.00%)
Jul 20, 2015 32.95 33.39 32.85 33.06 82,256 +0.02(+0.06%)
Jul 17, 2015 32.32 33.37 32.26 33.04 143,575 +0.77(+2.38%)
Jul 16, 2015 31.79 32.54 31.78 32.27 72,227 +0.70(+2.22%)
Jul 15, 2015 32.54 32.64 31.01 31.57 121,923 -0.83(-2.55%)
Jul 14, 2015 33.71 33.78 32.32 32.40 74,924 -1.49(-4.39%)
Jul 13, 2015 33.87 34.40 33.80 33.89 50,836 +0.12(+0.35%)
Jul 10, 2015 34.12 34.42 33.60 33.77 33,431 -0.07(-0.20%)
Jul 09, 2015 33.86 33.95 33.50 33.84 69,606 +0.29(+0.85%)
Jul 08, 2015 33.52 33.65 33.15 33.55 72,167 -0.15(-0.44%)
Jul 07, 2015 33.27 33.92 32.80 33.70 101,243 +0.38(+1.15%)
Jul 06, 2015 33.34 33.81 32.96 33.32 51,929 -0.09(-0.27%)
Jul 02, 2015 34.89 33.41 33.41 33.41 108,279 -1.57(-4.48%)
Jul 01, 2015 34.59 35.25 34.11 34.97 76,856 +0.87(+2.54%)
Jun 30, 2015 34.35 34.64 33.46 34.11 89,501 -0.10(-0.29%)
Jun 29, 2015 34.45 34.74 33.94 34.20 72,074 -0.62(-1.78%)
Jun 26, 2015 34.90 35.27 34.58 34.82 129,421 -0.12(-0.34%)
Jun 25, 2015 35.41 35.41 34.79 34.94 36,039 -0.51(-1.45%)
Jun 24, 2015 35.29 35.57 35.16 35.46 54,644 +0.04(+0.11%)
Jun 23, 2015 35.78 35.78 35.37 35.42 90,740 -0.19(-0.53%)
Jun 22, 2015 35.63 35.89 35.31 35.60 43,295 +0.09(+0.25%)
Jun 19, 2015 34.60 35.78 34.59 35.51 62,234 +1.02(+2.97%)
Jun 18, 2015 34.22 34.79 34.07 34.49 93,811 +0.27(+0.78%)
Jun 17, 2015 34.95 35.31 34.05 34.22 46,871 -0.78(-2.22%)
Jun 16, 2015 34.52 35.06 34.15 35.00 65,252 +0.20(+0.57%)
Jun 15, 2015 35.79 35.93 34.74 34.80 58,308 -1.11(-3.10%)
Jun 12, 2015 36.47 36.68 35.86 35.92 62,409 -0.75(-2.04%)
Jun 11, 2015 36.95 37.22 36.56 36.67 28,831 -0.10(-0.27%)
Jun 10, 2015 37.12 37.56 36.71 36.77 65,182 -0.12(-0.32%)
Jun 09, 2015 37.77 37.81 36.73 36.88 55,445 -0.92(-2.42%)
Jun 08, 2015 37.76 38.20 37.46 37.80 71,921 +0.04(+0.10%)
Jun 05, 2015 37.90 37.90 37.44 37.76 50,384 -0.19(-0.49%)
Jun 04, 2015 38.15 38.61 37.63 37.95 51,963 -0.03(-0.08%)
Jun 03, 2015 37.38 38.34 37.12 37.98 41,832 +0.82(+2.20%)
Jun 02, 2015 37.06 38.23 37.02 37.16 61,296 +0.04(+0.11%)
Jun 01, 2015 38.21 38.21 36.95 37.12 76,381 -0.43(-1.15%)
May 29, 2015 38.77 38.77 37.41 37.55 46,898 -1.36(-3.49%)
May 28, 2015 38.62 39.15 38.55 38.91 50,164 -0.10(-0.25%)
May 27, 2015 39.19 39.31 38.33 39.01 89,949 +0.04(+0.10%)
May 26, 2015 39.28 39.44 38.79 38.97 87,802 -0.52(-1.32%)
May 22, 2015 39.57 39.49 39.49 39.49 57,499 -0.10(-0.25%)
May 21, 2015 39.24 40.20 39.24 39.59 48,807 +0.22(+0.55%)
May 20, 2015 39.71 40.07 39.14 39.37 48,480 -0.24(-0.60%)
May 19, 2015 40.32 40.44 39.16 39.61 88,890 -0.55(-1.37%)
May 18, 2015 40.52 40.88 40.07 40.16 41,346 -0.49(-1.21%)
May 15, 2015 41.13 41.13 40.37 40.65 42,882 -0.68(-1.64%)
May 14, 2015 41.61 41.65 40.83 41.33 52,422 +0.04(+0.10%)
May 13, 2015 41.47 41.93 40.53 41.29 102,649 -0.20(-0.47%)
May 12, 2015 41.74 41.81 40.46 41.49 43,864 -0.27(-0.64%)
May 11, 2015 41.10 42.29 41.10 41.76 45,212 +0.45(+1.10%)
May 08, 2015 41.35 41.46 40.49 41.30 72,188 +0.39(+0.96%)
May 07, 2015 40.85 42.11 40.11 40.91 61,685 -0.21(-0.50%)
May 06, 2015 38.19 43.26 38.19 41.12 89,541 +0.30(+0.72%)
May 05, 2015 41.95 42.42 40.55 40.82 63,844 -1.20(-2.86%)
May 04, 2015 41.70 42.65 41.70 42.02 47,476 +0.53(+1.28%)
May 01, 2015 42.11 42.63 41.46 41.49 56,220 -0.57(-1.36%)
Apr 30, 2015 43.90 44.01 41.45 42.06 58,226 -2.24(-5.07%)
Apr 29, 2015 44.25 44.56 43.63 44.31 39,809 -0.21(-0.46%)
Apr 28, 2015 44.23 45.76 44.19 44.51 55,293 +0.43(+0.98%)
Apr 27, 2015 44.85 45.36 43.68 44.08 48,236 -0.54(-1.21%)
Apr 24, 2015 44.69 44.87 44.37 44.62 27,896 +0.13(+0.29%)
Apr 23, 2015 44.31 44.89 44.09 44.49 31,047 -0.07(-0.15%)
Apr 22, 2015 44.60 45.09 44.10 44.56 22,139 -0.04(-0.09%)
Apr 21, 2015 44.60 45.06 44.21 44.60 34,864 +0.08(+0.18%)
Apr 20, 2015 44.17 45.08 43.56 44.52 44,169 +0.43(+0.98%)
Apr 17, 2015 44.30 44.30 43.65 44.09 68,032 -0.62(-1.39%)
Apr 16, 2015 44.69 44.86 44.00 44.71 35,522 -0.18(-0.39%)
Apr 15, 2015 44.30 45.33 43.88 44.89 46,516 +0.66(+1.49%)
Apr 14, 2015 44.30 44.57 43.95 44.23 26,920 +0.02(+0.04%)
Apr 13, 2015 44.12 44.35 44.11 44.21 58,423 -0.09(-0.20%)
Apr 10, 2015 44.30 44.41 44.12 44.30 38,514 +0.00(+0.00%)
Apr 09, 2015 45.28 45.38 44.00 44.30 41,380 -0.94(-2.07%)
Apr 08, 2015 45.08 45.61 44.67 45.23 66,078 -0.07(-0.15%)
Apr 07, 2015 45.58 45.62 44.96 45.30 74,021 -0.29(-0.63%)
Apr 06, 2015 46.05 46.26 45.31 45.59 44,550 -0.87(-1.86%)
Apr 02, 2015 45.54 46.45 46.45 46.45 54,146 +0.74(+1.61%)
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.