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

Concho Resources Inc (NY: CXO )

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 (%)
Nov 30, 2016 133.15 140.73 133.11 140.11 3,482,426 +15.37(+12.32%)
Nov 29, 2016 124.44 126.27 122.36 124.74 1,934,675 -2.13(-1.68%)
Nov 28, 2016 133.06 133.14 126.57 126.86 1,587,936 -4.66(-3.55%)
Nov 25, 2016 134.40 135.38 130.99 131.53 704,031 -4.05(-2.98%)
Nov 23, 2016 135.57 135.57 135.57 0 -0.15(-0.11%)
Nov 22, 2016 134.85 136.04 133.28 135.72 1,898,109 +1.55(+1.15%)
Nov 21, 2016 130.74 135.12 130.06 134.17 1,734,551 +6.77(+5.31%)
Nov 18, 2016 128.45 129.28 126.77 127.40 1,587,597 -0.38(-0.30%)
Nov 17, 2016 130.73 133.22 127.23 127.78 1,232,757 -1.04(-0.81%)
Nov 16, 2016 130.40 132.33 128.11 128.82 1,003,784 -2.05(-1.56%)
Nov 15, 2016 127.82 131.39 127.54 130.87 1,809,215 +5.07(+4.03%)
Nov 14, 2016 123.91 126.00 122.61 125.79 1,590,218 +1.49(+1.20%)
Nov 11, 2016 127.58 128.70 122.67 124.31 1,949,242 -4.27(-3.32%)
Nov 10, 2016 128.69 130.54 126.77 128.58 1,437,523 -1.40(-1.08%)
Nov 09, 2016 130.62 132.10 127.38 129.98 3,632,447 -1.35(-1.03%)
Nov 08, 2016 127.29 132.70 126.51 131.33 2,390,555 +2.90(+2.26%)
Nov 07, 2016 126.69 128.51 125.16 128.43 2,047,039 +4.33(+3.49%)
Nov 04, 2016 126.13 127.31 121.80 124.10 2,231,550 -2.31(-1.83%)
Nov 03, 2016 126.44 127.30 122.55 126.41 2,086,401 +0.64(+0.51%)
Nov 02, 2016 123.68 126.29 121.36 125.77 1,756,092 -0.21(-0.16%)
Nov 01, 2016 125.46 126.80 123.68 125.98 1,215,511 +1.63(+1.31%)
Oct 31, 2016 126.08 127.01 123.53 124.35 1,517,642 -2.14(-1.70%)
Oct 28, 2016 130.78 132.56 126.32 126.50 1,871,444 -4.43(-3.38%)
Oct 27, 2016 132.19 132.59 130.52 130.93 1,001,269 -0.38(-0.29%)
Oct 26, 2016 129.01 131.41 127.54 131.31 1,287,049 +0.95(+0.73%)
Oct 25, 2016 132.75 135.16 130.27 130.36 1,546,648 -2.62(-1.97%)
Oct 24, 2016 135.12 135.70 130.92 132.98 1,512,435 -2.20(-1.63%)
Oct 21, 2016 135.13 136.07 134.35 135.19 903,057 -1.46(-1.07%)
Oct 20, 2016 135.04 137.53 134.30 136.65 1,196,830 +0.02(+0.01%)
Oct 19, 2016 135.38 138.53 135.38 136.63 1,218,220 +2.86(+2.14%)
Oct 18, 2016 136.06 137.59 132.65 133.77 707,782 -0.37(-0.28%)
Oct 17, 2016 133.25 135.08 132.77 134.14 669,843 +0.22(+0.17%)
Oct 14, 2016 136.81 137.43 133.62 133.91 1,075,125 -1.56(-1.15%)
Oct 13, 2016 134.81 136.42 132.97 135.47 1,251,872 -0.39(-0.29%)
Oct 12, 2016 135.93 136.91 134.69 135.87 995,223 -1.36(-0.99%)
Oct 11, 2016 138.57 138.68 135.92 137.23 1,267,598 -1.74(-1.25%)
Oct 10, 2016 138.75 140.68 138.62 138.97 1,760,390 +2.24(+1.64%)
Oct 07, 2016 138.30 138.48 136.36 136.73 1,006,236 -1.26(-0.92%)
Oct 06, 2016 138.13 138.72 136.73 137.99 843,086 +0.06(+0.04%)
Oct 05, 2016 136.57 139.21 135.11 137.93 1,199,075 +3.53(+2.62%)
Oct 04, 2016 135.53 135.73 133.44 134.41 1,204,094 -0.45(-0.33%)
Oct 03, 2016 134.84 135.60 132.02 134.86 1,464,367 +0.30(+0.23%)
Sep 30, 2016 131.66 135.02 130.85 134.55 1,805,409 +3.61(+2.76%)
Sep 29, 2016 127.08 131.99 126.91 130.94 2,343,824 +3.55(+2.78%)
Sep 28, 2016 121.56 127.49 119.57 127.39 2,018,374 +7.01(+5.82%)
Sep 27, 2016 121.70 122.26 119.08 120.39 1,536,105 -3.55(-2.86%)
Sep 26, 2016 123.11 126.62 123.00 123.93 1,514,703 +1.45(+1.18%)
Sep 23, 2016 123.93 126.06 121.73 122.48 1,251,580 -2.59(-2.07%)
Sep 22, 2016 127.57 128.34 124.84 125.07 937,963 -0.63(-0.50%)
Sep 21, 2016 122.06 125.81 121.92 125.70 1,452,531 +5.43(+4.51%)
Sep 20, 2016 121.08 122.59 120.00 120.27 1,627,193 -1.22(-1.01%)
Sep 19, 2016 124.00 124.93 121.44 121.49 1,524,571 -1.34(-1.09%)
Sep 16, 2016 120.53 123.10 120.01 122.83 1,866,625 +0.04(+0.03%)
Sep 15, 2016 121.62 123.88 120.92 122.80 872,167 +1.86(+1.54%)
Sep 14, 2016 121.84 123.23 119.66 120.94 1,502,638 -1.05(-0.86%)
Sep 13, 2016 125.50 125.69 121.15 121.98 1,773,913 -6.13(-4.79%)
Sep 12, 2016 127.38 129.54 126.14 128.12 1,216,948 +0.30(+0.24%)
Sep 09, 2016 129.52 130.75 127.74 127.81 1,305,457 -3.63(-2.76%)
Sep 08, 2016 132.16 133.35 130.71 131.44 1,554,237 +0.55(+0.42%)
Sep 07, 2016 130.32 131.79 130.00 130.89 1,718,285 +1.06(+0.81%)
Sep 06, 2016 129.30 129.85 126.10 129.83 1,359,612 +1.02(+0.79%)
Sep 02, 2016 129.53 128.81 128.81 128.81 1,072,652 +0.97(+0.76%)
Sep 01, 2016 125.95 127.88 125.43 127.84 1,086,121 +1.27(+1.01%)
Aug 31, 2016 128.91 129.38 125.65 126.57 1,702,848 -3.01(-2.32%)
Aug 30, 2016 131.07 131.46 128.38 129.57 1,468,217 -0.69(-0.53%)
Aug 29, 2016 129.62 130.83 129.36 130.26 1,208,741 +0.13(+0.10%)
Aug 26, 2016 130.19 131.97 128.69 130.13 1,242,037 +0.79(+0.61%)
Aug 25, 2016 129.80 130.00 128.07 129.34 1,180,399 -0.34(-0.26%)
Aug 24, 2016 130.44 131.66 129.14 129.68 1,336,986 -1.61(-1.22%)
Aug 23, 2016 130.69 132.37 129.86 131.29 1,330,287 +0.76(+0.59%)
Aug 22, 2016 130.17 130.89 128.56 130.53 1,096,428 -0.74(-0.57%)
Aug 19, 2016 132.15 132.61 129.96 131.27 1,575,041 -1.41(-1.06%)
Aug 18, 2016 130.94 132.72 130.42 132.68 1,811,868 +2.60(+2.00%)
Aug 17, 2016 130.00 130.45 128.17 130.09 1,630,435 +0.99(+0.77%)
Aug 16, 2016 128.20 130.30 127.55 129.09 7,660,090 -4.56(-3.42%)
Aug 15, 2016 131.91 134.60 131.43 133.66 1,075,623 +2.65(+2.03%)
Aug 12, 2016 130.01 131.30 128.58 131.01 852,758 +1.57(+1.21%)
Aug 11, 2016 127.07 130.34 126.19 129.44 973,984 +3.56(+2.82%)
Aug 10, 2016 127.24 128.24 125.41 125.88 854,492 -0.94(-0.74%)
Aug 09, 2016 128.12 128.91 125.69 126.82 1,044,941 -0.41(-0.32%)
Aug 08, 2016 127.57 129.63 126.86 127.23 1,144,585 +0.94(+0.74%)
Aug 05, 2016 123.94 126.58 122.98 126.29 1,285,741 +2.96(+2.40%)
Aug 04, 2016 123.19 125.58 122.18 123.33 1,390,549 -0.11(-0.09%)
Aug 03, 2016 119.30 123.85 115.98 123.44 2,882,965 +4.62(+3.89%)
Aug 02, 2016 117.28 118.86 115.40 118.82 2,103,341 +3.14(+2.71%)
Aug 01, 2016 120.80 120.92 115.48 115.68 2,372,160 -5.99(-4.92%)
Jul 29, 2016 115.47 121.82 115.47 121.67 1,504,494 +4.45(+3.79%)
Jul 28, 2016 116.97 119.24 115.97 117.22 1,443,563 +0.05(+0.04%)
Jul 27, 2016 118.53 120.34 115.99 117.17 1,449,400 -1.11(-0.94%)
Jul 26, 2016 115.28 118.34 114.67 118.28 1,585,202 +2.22(+1.92%)
Jul 25, 2016 118.93 119.45 114.38 116.06 1,774,915 -4.28(-3.56%)
Jul 22, 2016 119.17 120.59 118.99 120.34 1,184,305 +1.65(+1.39%)
Jul 21, 2016 119.08 120.80 118.35 118.69 986,711 -0.39(-0.33%)
Jul 20, 2016 118.08 119.77 116.10 119.08 920,694 +0.08(+0.07%)
Jul 19, 2016 119.73 119.73 118.02 119.00 851,227 -0.66(-0.55%)
Jul 18, 2016 119.95 120.83 117.86 119.66 829,491 -0.81(-0.68%)
Jul 15, 2016 121.39 122.07 119.71 120.47 1,037,173 -0.31(-0.26%)
Jul 14, 2016 120.13 120.80 118.73 120.79 995,155 +2.21(+1.87%)
Jul 13, 2016 120.49 120.70 117.42 118.57 1,449,445 -1.28(-1.07%)
Jul 12, 2016 118.10 121.24 117.62 119.86 1,276,239 +3.99(+3.44%)
Jul 11, 2016 116.87 117.19 114.90 115.87 886,156 -0.11(-0.09%)
Jul 08, 2016 115.08 116.69 113.47 115.98 1,271,477 +2.51(+2.21%)
Jul 07, 2016 117.56 117.88 112.78 113.47 1,309,496 -2.45(-2.11%)
Jul 06, 2016 114.08 116.21 113.06 115.92 1,556,598 +1.73(+1.52%)
Jul 05, 2016 114.32 114.71 112.00 114.19 1,194,464 -2.42(-2.08%)
Jul 01, 2016 117.01 116.61 116.61 116.61 1,342,755 -0.23(-0.20%)
Jun 30, 2016 117.98 117.98 115.60 116.84 1,820,121 -1.20(-1.02%)
Jun 29, 2016 117.81 118.66 117.39 118.05 1,789,615 +1.66(+1.42%)
Jun 28, 2016 116.14 117.77 115.00 116.39 1,897,367 +3.26(+2.88%)
Jun 27, 2016 117.09 118.19 112.60 113.13 1,809,085 -5.47(-4.61%)
Jun 24, 2016 121.69 123.44 118.11 118.59 2,006,559 -8.71(-6.84%)
Jun 23, 2016 124.34 127.38 123.86 127.30 1,633,972 +4.12(+3.35%)
Jun 22, 2016 123.83 124.20 121.37 123.18 1,045,703 +0.19(+0.15%)
Jun 21, 2016 119.58 123.29 118.74 122.99 1,153,668 +3.04(+2.53%)
Jun 20, 2016 120.25 121.04 119.42 119.95 1,062,017 +1.61(+1.36%)
Jun 17, 2016 116.70 118.53 116.62 118.35 1,486,666 +2.91(+2.52%)
Jun 16, 2016 117.79 117.79 114.44 115.44 1,470,960 -4.23(-3.54%)
Jun 15, 2016 119.05 121.31 117.81 119.67 1,016,875 -0.29(-0.25%)
Jun 14, 2016 116.90 120.12 116.67 119.97 1,281,102 +2.73(+2.33%)
Jun 13, 2016 117.06 118.92 116.44 117.23 1,322,155 -0.11(-0.09%)
Jun 10, 2016 120.38 121.20 116.70 117.34 1,011,478 -4.59(-3.77%)
Jun 09, 2016 121.82 123.21 121.62 121.93 996,907 -1.78(-1.44%)
Jun 08, 2016 125.15 125.62 123.26 123.72 1,844,712 +0.03(+0.02%)
Jun 07, 2016 119.24 123.89 118.61 123.69 1,662,983 +5.63(+4.77%)
Jun 06, 2016 118.63 118.64 116.72 118.06 1,113,534 +1.14(+0.97%)
Jun 03, 2016 118.84 119.09 116.39 116.92 784,331 -1.60(-1.35%)
Jun 02, 2016 117.56 118.81 116.35 118.52 876,644 -0.31(-0.26%)
Jun 01, 2016 118.87 119.29 117.40 118.83 969,646 -0.04(-0.03%)
May 31, 2016 120.28 121.36 118.10 118.87 871,338 -0.83(-0.70%)
May 27, 2016 118.96 119.70 119.70 119.70 1,098,478 -0.21(-0.17%)
May 26, 2016 118.87 120.50 117.68 119.91 1,681,952 +2.11(+1.79%)
May 25, 2016 116.17 118.77 115.60 117.80 1,301,627 +2.52(+2.18%)
May 24, 2016 116.27 116.98 114.39 115.28 886,897 +0.04(+0.03%)
May 23, 2016 114.39 116.14 114.23 115.24 973,802 -0.13(-0.11%)
May 20, 2016 115.06 115.61 112.50 115.37 1,232,987 +0.86(+0.75%)
May 19, 2016 112.39 114.57 109.65 114.51 1,428,505 +0.05(+0.04%)
May 18, 2016 116.15 117.05 113.52 114.46 1,766,983 -1.95(-1.67%)
May 17, 2016 116.30 116.50 114.78 116.41 1,261,201 +0.66(+0.57%)
May 16, 2016 115.60 117.35 115.32 115.75 925,731 +2.28(+2.01%)
May 13, 2016 114.51 115.67 113.23 113.47 661,773 -1.67(-1.45%)
May 12, 2016 116.22 117.83 114.22 115.14 1,187,566 +0.98(+0.86%)
May 11, 2016 114.14 115.58 112.30 114.16 878,316 -0.55(-0.48%)
May 10, 2016 111.69 114.80 111.27 114.70 922,316 +3.49(+3.14%)
May 09, 2016 111.66 112.35 109.86 111.22 1,271,364 -1.11(-0.99%)
May 06, 2016 113.05 115.42 111.70 112.32 1,231,768 -2.20(-1.92%)
May 05, 2016 112.68 115.98 112.09 114.53 2,156,760 +5.25(+4.81%)
May 04, 2016 111.04 112.91 108.31 109.28 1,654,105 -1.25(-1.13%)
May 03, 2016 113.02 113.89 109.48 110.53 1,753,136 -4.14(-3.61%)
May 02, 2016 113.85 115.39 112.50 114.67 1,366,671 +0.87(+0.77%)
Apr 29, 2016 116.79 118.64 112.36 113.80 1,750,261 -2.80(-2.40%)
Apr 28, 2016 118.23 120.03 116.24 116.61 1,422,484 -2.43(-2.04%)
Apr 27, 2016 117.68 120.00 117.11 119.03 1,923,956 +2.50(+2.14%)
Apr 26, 2016 111.45 116.70 111.09 116.54 1,973,703 +5.64(+5.09%)
Apr 25, 2016 111.59 112.36 109.80 110.89 1,352,140 -1.04(-0.93%)
Apr 22, 2016 110.01 112.41 110.01 111.93 1,147,655 +2.20(+2.01%)
Apr 21, 2016 110.09 111.42 108.01 109.73 1,613,560 +0.02(+0.02%)
Apr 20, 2016 106.74 110.68 105.90 109.71 1,380,938 +1.92(+1.78%)
Apr 19, 2016 106.61 109.27 105.80 107.79 1,824,407 +2.63(+2.51%)
Apr 18, 2016 98.69 105.51 97.22 105.15 1,929,987 +2.64(+2.57%)
Apr 15, 2016 104.82 104.82 102.17 102.52 1,654,230 -3.09(-2.92%)
Apr 14, 2016 105.23 105.99 104.15 105.60 848,825 +0.51(+0.49%)
Apr 13, 2016 105.24 105.61 103.15 105.09 1,498,064 +0.19(+0.18%)
Apr 12, 2016 103.40 106.67 102.42 104.91 1,211,395 +2.33(+2.27%)
Apr 11, 2016 103.71 104.52 102.49 102.58 1,349,340 -0.48(-0.47%)
Apr 08, 2016 103.99 104.53 101.94 103.06 2,050,834 +2.03(+2.01%)
Apr 07, 2016 99.19 101.08 98.39 101.03 1,552,670 +1.20(+1.21%)
Apr 06, 2016 96.47 100.73 95.73 99.82 1,818,341 +4.33(+4.53%)
Apr 05, 2016 94.51 96.73 93.92 95.49 1,862,397 -0.41(-0.43%)
Apr 04, 2016 99.66 100.18 95.77 95.91 1,286,134 -3.16(-3.19%)
Apr 01, 2016 96.64 99.64 96.26 99.07 1,624,115 +0.09(+0.09%)
Mar 31, 2016 99.65 100.46 97.16 98.98 1,533,996 -0.89(-0.89%)
Mar 30, 2016 102.80 103.46 98.92 99.87 1,346,294 -1.51(-1.49%)
Mar 29, 2016 98.04 101.88 97.67 101.38 1,109,604 +1.61(+1.61%)
Mar 28, 2016 101.69 101.90 98.45 99.78 1,376,677 -1.72(-1.70%)
Mar 24, 2016 97.09 101.50 101.50 101.50 1,768,631 +2.03(+2.04%)
Mar 23, 2016 99.78 101.51 98.65 99.47 1,825,267 -1.78(-1.76%)
Mar 22, 2016 101.33 102.30 100.64 101.25 1,267,634 -0.95(-0.93%)
Mar 21, 2016 102.38 103.99 100.67 102.20 1,508,628 -0.56(-0.54%)
Mar 18, 2016 104.04 104.61 100.65 102.76 3,112,193 -0.06(-0.06%)
Mar 17, 2016 104.15 104.82 102.33 102.82 2,372,591 -0.40(-0.39%)
Mar 16, 2016 101.41 103.77 100.49 103.22 2,042,853 +2.81(+2.80%)
Mar 15, 2016 97.95 100.46 97.38 100.41 1,586,389 +0.30(+0.30%)
Mar 14, 2016 97.66 101.19 97.47 100.11 2,539,564 +0.13(+0.13%)
Mar 11, 2016 96.60 100.34 96.13 99.98 2,780,127 +5.11(+5.39%)
Mar 10, 2016 94.20 95.62 92.34 94.87 2,330,323 +0.16(+0.17%)
Mar 09, 2016 95.64 96.68 92.92 94.71 1,941,612 +1.21(+1.29%)
Mar 08, 2016 97.54 98.16 92.68 93.51 1,841,083 -5.58(-5.64%)
Mar 07, 2016 96.10 99.15 93.95 99.09 3,756,583 +2.93(+3.05%)
Mar 04, 2016 96.06 97.32 93.23 96.16 3,905,678 +0.91(+0.96%)
Mar 03, 2016 93.83 98.12 93.30 95.25 2,918,140 +0.48(+0.51%)
Mar 02, 2016 89.07 94.97 89.04 94.77 2,434,935 +5.39(+6.03%)
Mar 01, 2016 88.73 90.18 87.25 89.38 3,269,114 +0.98(+1.11%)
Feb 29, 2016 90.33 91.00 87.70 88.40 2,238,954 -1.66(-1.84%)
Feb 26, 2016 91.11 92.34 88.75 90.06 2,843,315 +3.09(+3.55%)
Feb 25, 2016 86.70 89.15 85.77 86.97 4,586,245 -2.70(-3.02%)
Feb 24, 2016 88.41 90.13 86.26 89.68 3,285,052 +0.66(+0.74%)
Feb 23, 2016 92.02 92.43 88.32 89.02 2,605,047 -4.02(-4.32%)
Feb 22, 2016 91.62 93.25 90.86 93.04 3,598,334 +2.63(+2.90%)
Feb 19, 2016 90.94 92.50 89.79 90.41 24,378,418 -1.64(-1.78%)
Feb 18, 2016 93.62 94.28 90.81 92.05 6,397,245 -1.52(-1.62%)
Feb 17, 2016 92.19 95.02 91.21 93.56 8,347,602 +7.22(+8.36%)
Feb 16, 2016 87.38 87.68 84.87 86.34 2,033,607 +0.97(+1.14%)
Feb 12, 2016 85.62 85.37 85.37 85.37 1,233,121 +2.20(+2.65%)
Feb 11, 2016 82.51 83.43 79.06 83.17 1,768,515 -1.05(-1.24%)
Feb 10, 2016 83.75 87.10 81.85 84.22 1,550,304 +0.38(+0.46%)
Feb 09, 2016 84.19 85.71 81.41 83.84 1,705,595 -1.54(-1.80%)
Feb 08, 2016 83.27 86.26 81.12 85.37 1,629,611 -0.12(-0.14%)
Feb 05, 2016 87.10 88.39 84.10 85.49 2,198,810 -2.67(-3.03%)
Feb 04, 2016 90.82 91.30 86.91 88.17 2,835,693 -1.27(-1.42%)
Feb 03, 2016 88.99 90.58 85.87 89.44 2,495,294 +2.33(+2.68%)
Feb 02, 2016 86.62 89.65 85.72 87.11 1,612,969 -3.03(-3.36%)
Feb 01, 2016 91.91 92.49 87.60 90.14 1,821,487 -3.06(-3.28%)
Jan 29, 2016 89.63 93.27 89.20 93.19 2,361,922 +3.97(+4.45%)
Jan 28, 2016 91.59 91.63 86.78 89.22 2,484,808 +3.08(+3.57%)
Jan 27, 2016 84.85 90.65 84.34 86.15 3,110,175 -0.21(-0.24%)
Jan 26, 2016 81.59 86.82 80.04 86.35 2,604,067 +7.32(+9.26%)
Jan 25, 2016 81.98 85.18 78.82 79.04 1,578,748 -5.08(-6.04%)
Jan 22, 2016 84.29 86.80 81.55 84.12 2,934,785 +4.39(+5.50%)
Jan 21, 2016 71.21 80.49 70.77 79.73 3,445,648 +8.69(+12.23%)
Jan 20, 2016 72.12 73.06 68.52 71.04 4,766,190 -3.39(-4.55%)
Jan 19, 2016 77.06 77.67 73.25 74.43 3,098,254 -1.07(-1.41%)
Jan 15, 2016 75.08 75.50 75.50 75.50 2,730,936 -3.80(-4.79%)
Jan 14, 2016 77.56 80.29 74.04 79.30 2,330,299 +2.50(+3.25%)
Jan 13, 2016 80.44 82.14 75.32 76.80 2,332,034 -2.08(-2.63%)
Jan 12, 2016 81.89 83.16 75.83 78.88 4,265,466 -1.62(-2.01%)
Jan 11, 2016 83.76 84.52 78.90 80.50 1,957,859 -2.20(-2.67%)
Jan 08, 2016 81.63 83.82 80.09 82.70 1,953,234 +1.96(+2.43%)
Jan 07, 2016 80.20 84.14 78.95 80.74 2,358,491 -1.83(-2.22%)
Jan 06, 2016 85.07 85.24 81.08 82.57 2,930,408 -6.62(-7.42%)
Jan 05, 2016 88.75 90.12 87.07 89.20 1,537,782 +0.74(+0.84%)
Jan 04, 2016 90.79 91.88 87.06 88.45 2,156,307 -2.52(-2.77%)
Dec 31, 2015 89.42 90.97 90.97 90.97 1,289,367 +1.25(+1.40%)
Dec 30, 2015 88.96 90.89 88.20 89.71 966,930 -1.12(-1.23%)
Dec 29, 2015 90.60 92.99 88.94 90.83 1,653,358 +2.17(+2.45%)
Dec 28, 2015 91.79 91.84 88.06 88.66 1,706,498 -5.16(-5.50%)
Dec 24, 2015 94.06 93.82 93.82 93.82 916,879 -0.75(-0.80%)
Dec 23, 2015 88.18 94.70 88.10 94.57 2,566,314 +7.96(+9.20%)
Dec 22, 2015 85.14 88.23 84.35 86.61 3,595,153 +1.70(+2.01%)
Dec 21, 2015 90.39 91.10 84.12 84.90 4,402,007 -5.19(-5.76%)
Dec 18, 2015 93.85 95.16 90.05 90.10 3,258,901 -3.43(-3.67%)
Dec 17, 2015 100.23 100.61 93.12 93.53 3,004,557 -6.54(-6.54%)
Dec 16, 2015 106.27 106.62 99.80 100.07 2,126,771 -6.29(-5.91%)
Dec 15, 2015 101.81 106.65 100.54 106.36 2,447,678 +6.02(+5.99%)
Dec 14, 2015 96.27 100.80 96.27 100.34 2,136,060 +3.37(+3.47%)
Dec 11, 2015 100.25 100.71 96.77 96.97 1,493,591 -4.61(-4.54%)
Dec 10, 2015 96.69 103.08 96.48 101.59 2,128,309 +4.25(+4.37%)
Dec 09, 2015 98.79 100.63 96.45 97.34 2,104,462 -0.81(-0.83%)
Dec 08, 2015 97.42 100.04 95.07 98.15 2,307,281 +0.59(+0.60%)
Dec 07, 2015 100.41 100.67 96.87 97.56 2,138,208 -6.12(-5.91%)
Dec 04, 2015 102.86 105.36 101.17 103.68 1,405,205 -0.35(-0.34%)
Dec 03, 2015 105.33 106.18 103.33 104.04 1,164,782 +0.20(+0.19%)
Dec 02, 2015 109.08 109.15 103.52 103.84 1,892,031 -5.79(-5.28%)
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.