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

CONSOL Energy (NY: )

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 (%)
Jan 30, 2015 29.00 31.21 28.50 28.95 7,331,872 -0.31(-1.06%)
Jan 29, 2015 29.86 30.00 28.81 29.26 6,861,758 -0.53(-1.78%)
Jan 28, 2015 30.48 30.58 29.68 29.79 3,351,314 -0.89(-2.90%)
Jan 27, 2015 30.70 30.93 30.26 30.68 2,203,323 -0.37(-1.19%)
Jan 26, 2015 30.35 31.13 30.33 31.05 1,970,888 +0.72(+2.37%)
Jan 23, 2015 30.91 31.04 30.19 30.33 3,149,343 -0.78(-2.51%)
Jan 22, 2015 31.47 31.47 30.49 31.11 3,433,810 -0.12(-0.38%)
Jan 21, 2015 30.52 31.24 30.40 31.23 2,667,268 +0.96(+3.17%)
Jan 20, 2015 30.03 30.43 29.66 30.27 3,663,429 +0.01(+0.03%)
Jan 16, 2015 30.29 30.72 30.16 30.26 2,385,604 +0.12(+0.40%)
Jan 15, 2015 30.95 31.22 30.02 30.14 3,098,392 -0.83(-2.68%)
Jan 14, 2015 30.24 31.03 30.00 30.97 4,426,386 +0.60(+1.98%)
Jan 13, 2015 30.46 30.53 29.64 30.37 4,914,767 +0.00(+0.00%)
Jan 12, 2015 30.30 30.53 29.89 30.37 2,957,152 -0.43(-1.40%)
Jan 09, 2015 31.36 31.44 30.47 30.80 3,874,066 -0.65(-2.07%)
Jan 08, 2015 31.04 31.70 30.78 31.45 4,589,705 +0.40(+1.29%)
Jan 07, 2015 31.51 31.70 30.48 31.05 4,820,353 -0.15(-0.48%)
Jan 06, 2015 32.44 32.69 31.03 31.20 3,567,357 -1.26(-3.88%)
Jan 05, 2015 33.95 33.95 32.21 32.46 2,797,632 -1.84(-5.36%)
Jan 02, 2015 33.81 34.36 33.59 34.30 1,505,602 +0.49(+1.45%)
Dec 31, 2014 33.96 33.81 33.81 33.81 1,803,300 -0.28(-0.82%)
Dec 30, 2014 34.97 35.01 34.09 34.09 1,851,365 -0.93(-2.66%)
Dec 29, 2014 35.10 35.50 34.92 35.02 1,696,441 -0.01(-0.03%)
Dec 26, 2014 35.14 35.47 34.85 35.03 1,599,054 +0.08(+0.23%)
Dec 24, 2014 34.97 34.95 34.95 34.95 1,076,000 -0.09(-0.26%)
Dec 23, 2014 34.28 35.33 34.24 35.04 3,895,348 +0.47(+1.36%)
Dec 22, 2014 34.53 34.58 33.39 34.57 5,517,834 -0.31(-0.89%)
Dec 19, 2014 35.42 35.77 33.75 34.88 4,793,671 -0.47(-1.33%)
Dec 18, 2014 35.65 35.80 34.62 35.35 2,138,878 +0.45(+1.29%)
Dec 17, 2014 33.95 35.32 33.76 34.90 2,889,922 +1.21(+3.59%)
Dec 16, 2014 33.98 34.79 33.54 33.69 3,327,131 -0.26(-0.77%)
Dec 15, 2014 34.59 34.81 33.81 33.95 3,061,660 -0.38(-1.11%)
Dec 12, 2014 34.84 35.53 34.30 34.33 2,533,107 -0.98(-2.78%)
Dec 11, 2014 35.72 36.10 35.19 35.31 5,064,489 +0.35(+1.00%)
Dec 10, 2014 35.58 35.64 34.74 34.96 3,108,284 -1.14(-3.16%)
Dec 09, 2014 34.61 36.17 34.58 36.10 3,329,715 +0.89(+2.53%)
Dec 08, 2014 36.28 36.49 34.95 35.21 3,470,999 -1.59(-4.32%)
Dec 05, 2014 36.78 37.62 36.38 36.80 3,139,910 -0.12(-0.33%)
Dec 04, 2014 37.37 37.72 36.82 36.92 3,379,140 -0.77(-2.04%)
Dec 03, 2014 37.26 38.22 36.86 37.69 2,107,410 +0.47(+1.26%)
Dec 02, 2014 37.26 38.00 36.69 37.22 3,658,726 -0.23(-0.61%)
Dec 01, 2014 38.70 38.73 37.09 37.45 4,400,870 -1.68(-4.29%)
Nov 28, 2014 38.64 39.22 38.28 39.13 2,880,862 -0.95(-2.37%)
Nov 26, 2014 40.16 40.08 40.08 40.08 2,481,300 -0.06(-0.15%)
Nov 25, 2014 41.07 41.30 40.02 40.14 3,860,383 -0.84(-2.05%)
Nov 24, 2014 41.53 41.88 40.73 40.98 2,038,333 -0.53(-1.28%)
Nov 21, 2014 42.20 42.26 40.92 41.51 2,490,511 -0.10(-0.24%)
Nov 20, 2014 40.74 41.79 40.53 41.61 3,425,714 +0.84(+2.06%)
Nov 19, 2014 40.36 40.90 40.04 40.77 6,193,982 +0.16(+0.39%)
Nov 18, 2014 39.96 40.79 39.96 40.61 3,245,429 +0.36(+0.89%)
Nov 17, 2014 39.35 40.36 39.10 40.25 3,949,115 +0.65(+1.64%)
Nov 14, 2014 38.75 39.66 38.69 39.60 2,587,181 +0.81(+2.09%)
Nov 13, 2014 39.23 39.43 38.31 38.79 3,881,336 -0.64(-1.62%)
Nov 12, 2014 38.73 39.58 38.43 39.43 3,618,469 +0.45(+1.15%)
Nov 11, 2014 38.81 39.07 38.28 38.98 1,942,905 +0.04(+0.10%)
Nov 10, 2014 40.22 40.42 38.77 38.94 3,309,582 -1.04(-2.60%)
Nov 07, 2014 39.43 40.36 39.38 39.98 2,765,950 +0.64(+1.63%)
Nov 06, 2014 39.31 39.54 38.77 39.34 2,345,458 +0.09(+0.23%)
Nov 05, 2014 37.96 39.60 37.37 39.25 4,497,773 +1.50(+3.97%)
Nov 04, 2014 36.81 37.91 36.35 37.75 4,010,415 +0.70(+1.89%)
Nov 03, 2014 37.13 38.06 36.81 37.05 3,101,086 +0.25(+0.68%)
Oct 31, 2014 35.77 36.89 35.35 36.80 2,775,488 +0.92(+2.56%)
Oct 30, 2014 35.89 36.13 35.11 35.88 2,533,329 -0.13(-0.36%)
Oct 29, 2014 36.04 36.20 35.48 36.01 2,906,628 +0.40(+1.12%)
Oct 28, 2014 33.65 36.66 33.38 35.61 7,898,986 +1.38(+4.03%)
Oct 27, 2014 34.16 34.45 34.68 34.23 4,234,169 -0.45(-1.30%)
Oct 24, 2014 34.58 34.98 34.16 34.68 2,266,389 -0.10(-0.29%)
Oct 23, 2014 34.99 35.37 34.71 34.78 2,228,930 +0.11(+0.32%)
Oct 22, 2014 35.40 35.66 34.63 34.67 1,761,243 -0.57(-1.62%)
Oct 21, 2014 34.89 35.52 34.85 35.24 2,167,338 +0.49(+1.41%)
Oct 20, 2014 35.12 35.41 34.60 34.75 2,854,120 -0.03(-0.09%)
Oct 17, 2014 34.67 35.23 34.44 34.78 3,360,018 +0.27(+0.78%)
Oct 16, 2014 33.02 35.24 33.02 34.51 4,056,156 +0.84(+2.49%)
Oct 15, 2014 31.86 33.78 31.64 33.67 5,034,163 +1.23(+3.79%)
Oct 14, 2014 32.33 33.10 31.74 32.44 3,199,339 +0.31(+0.96%)
Oct 13, 2014 32.71 33.26 32.06 32.13 2,864,698 -0.36(-1.11%)
Oct 10, 2014 32.71 33.22 32.14 32.49 3,115,801 -0.25(-0.76%)
Oct 09, 2014 34.50 34.51 32.60 32.74 4,815,927 -2.02(-5.81%)
Oct 08, 2014 34.58 34.79 33.68 34.76 4,331,600 +0.04(+0.12%)
Oct 07, 2014 35.37 35.52 34.64 34.72 1,997,048 -0.93(-2.61%)
Oct 06, 2014 35.65 35.88 35.30 35.65 1,723,736 +0.11(+0.31%)
Oct 03, 2014 36.23 36.23 35.40 35.54 2,398,396 -0.58(-1.61%)
Oct 02, 2014 36.67 36.77 35.65 36.12 2,297,512 -0.72(-1.95%)
Oct 01, 2014 37.80 37.96 36.74 36.84 2,578,210 -1.02(-2.69%)
Sep 30, 2014 37.26 38.01 37.22 37.86 3,281,640 +0.40(+1.07%)
Sep 29, 2014 36.60 37.48 36.52 37.46 2,162,173 +0.42(+1.13%)
Sep 26, 2014 36.49 37.19 36.43 37.04 1,972,639 +0.51(+1.40%)
Sep 25, 2014 36.95 36.96 35.96 36.53 3,825,834 -0.50(-1.35%)
Sep 24, 2014 37.23 37.23 36.51 37.03 2,780,429 -0.13(-0.35%)
Sep 23, 2014 37.51 37.70 37.14 37.16 2,314,675 -0.30(-0.80%)
Sep 22, 2014 37.86 37.86 37.11 37.46 1,759,859 -0.55(-1.45%)
Sep 19, 2014 38.07 38.17 37.73 38.01 2,882,824 +0.03(+0.08%)
Sep 18, 2014 38.77 38.84 37.76 37.98 2,609,195 -0.89(-2.29%)
Sep 17, 2014 39.17 39.29 38.82 38.87 1,655,340 +0.04(+0.10%)
Sep 16, 2014 38.65 39.29 38.55 38.83 1,617,054 -0.07(-0.18%)
Sep 15, 2014 39.12 39.24 38.62 38.90 1,600,182 -0.27(-0.69%)
Sep 12, 2014 38.90 39.24 38.79 39.17 1,738,309 +0.19(+0.49%)
Sep 11, 2014 38.54 39.00 38.21 38.98 2,825,931 +0.12(+0.31%)
Sep 10, 2014 38.62 39.07 38.24 38.86 2,673,293 +0.17(+0.44%)
Sep 09, 2014 39.19 39.49 38.40 38.69 2,874,428 -0.46(-1.17%)
Sep 08, 2014 39.84 39.85 38.92 39.15 1,890,470 -0.96(-2.39%)
Sep 05, 2014 39.77 40.11 39.56 40.11 1,511,495 +0.29(+0.73%)
Sep 04, 2014 40.05 40.36 39.74 39.82 3,001,126 -0.22(-0.55%)
Sep 03, 2014 40.30 40.49 39.98 40.04 1,335,669 +0.02(+0.05%)
Sep 02, 2014 40.28 40.40 39.73 40.02 2,384,601 -0.26(-0.65%)
Aug 29, 2014 39.60 40.28 40.28 40.28 1,638,500 +0.75(+1.90%)
Aug 28, 2014 39.91 39.91 39.49 39.53 1,062,041 -0.61(-1.52%)
Aug 27, 2014 39.79 40.40 39.55 40.14 1,855,239 +0.40(+1.01%)
Aug 26, 2014 39.50 40.25 39.39 39.74 1,872,311 +0.35(+0.89%)
Aug 25, 2014 40.37 40.42 39.32 39.39 2,189,886 -0.79(-1.97%)
Aug 22, 2014 39.79 40.40 39.41 40.18 2,049,365 +0.26(+0.65%)
Aug 21, 2014 39.76 40.06 39.42 39.92 2,366,054 +0.19(+0.48%)
Aug 20, 2014 39.79 39.85 39.31 39.73 1,242,485 -0.10(-0.25%)
Aug 19, 2014 39.56 40.27 39.51 39.83 1,961,561 +0.29(+0.73%)
Aug 18, 2014 39.87 40.09 39.41 39.54 1,384,455 -0.16(-0.40%)
Aug 15, 2014 39.81 39.94 39.43 39.70 1,212,918 -0.03(-0.08%)
Aug 14, 2014 39.91 39.96 39.56 39.73 1,061,470 -0.22(-0.55%)
Aug 13, 2014 39.55 40.23 39.40 39.95 1,847,068 +0.46(+1.16%)
Aug 12, 2014 40.37 40.38 39.18 39.49 2,588,689 -0.97(-2.40%)
Aug 11, 2014 40.12 40.72 40.12 40.46 1,879,166 +0.30(+0.75%)
Aug 08, 2014 39.96 40.23 39.64 40.16 1,585,023 +0.20(+0.50%)
Aug 07, 2014 40.53 40.68 39.80 39.96 2,748,029 +0.04(+0.10%)
Aug 06, 2014 39.08 40.18 39.08 39.92 1,684,167 +0.57(+1.45%)
Aug 05, 2014 39.23 40.13 39.17 39.35 2,294,795 -0.23(-0.58%)
Aug 04, 2014 39.05 39.73 38.88 39.58 1,796,831 +0.63(+1.62%)
Aug 01, 2014 38.56 39.24 38.46 38.95 2,209,841 +0.13(+0.33%)
Jul 31, 2014 39.55 39.63 38.74 38.82 2,001,710 -1.05(-2.63%)
Jul 30, 2014 40.50 40.76 39.36 39.87 3,486,235 -0.45(-1.12%)
Jul 29, 2014 39.94 40.88 39.16 40.32 3,223,776 +0.38(+0.95%)
Jul 28, 2014 40.19 40.47 39.78 39.94 1,843,996 -0.07(-0.17%)
Jul 25, 2014 40.53 40.75 39.96 40.01 1,853,375 -0.73(-1.79%)
Jul 24, 2014 40.71 41.13 40.52 40.74 1,506,833 +0.03(+0.07%)
Jul 23, 2014 40.76 40.80 40.13 40.71 2,032,704 -0.05(-0.12%)
Jul 22, 2014 41.33 41.52 40.61 40.76 2,333,587 -0.12(-0.29%)
Jul 21, 2014 41.50 41.50 40.78 40.88 2,962,041 -0.81(-1.94%)
Jul 18, 2014 41.02 41.85 40.84 41.69 2,248,219 +0.72(+1.76%)
Jul 17, 2014 42.24 42.79 40.84 40.97 3,240,321 -1.66(-3.89%)
Jul 16, 2014 42.83 42.99 42.51 42.63 1,970,472 +0.12(+0.28%)
Jul 15, 2014 43.57 43.63 41.91 42.51 3,260,567 -1.05(-2.41%)
Jul 14, 2014 43.63 43.84 43.25 43.56 1,706,946 +0.27(+0.62%)
Jul 11, 2014 43.19 43.61 42.92 43.29 2,016,884 -0.20(-0.46%)
Jul 10, 2014 43.66 43.98 43.44 43.49 1,987,044 -0.62(-1.41%)
Jul 09, 2014 43.74 44.15 43.24 44.11 1,813,185 +0.43(+0.98%)
Jul 08, 2014 44.49 44.50 43.66 43.68 3,040,456 -0.87(-1.95%)
Jul 07, 2014 45.58 45.58 44.47 44.55 2,356,104 -1.15(-2.52%)
Jul 03, 2014 45.49 45.70 45.70 45.70 882,800 +0.41(+0.91%)
Jul 02, 2014 45.68 46.23 45.19 45.29 2,029,045 -0.62(-1.35%)
Jul 01, 2014 46.30 46.61 45.80 45.91 1,098,516 -0.16(-0.35%)
Jun 30, 2014 45.85 46.12 45.57 46.07 2,231,605 +0.03(+0.07%)
Jun 27, 2014 46.18 46.61 45.64 46.04 1,676,294 -0.35(-0.75%)
Jun 26, 2014 46.39 46.73 45.94 46.39 1,361,012 +0.09(+0.19%)
Jun 25, 2014 45.45 46.44 45.45 46.30 1,657,721 +0.63(+1.38%)
Jun 24, 2014 47.00 47.19 45.45 45.67 1,930,921 -1.52(-3.22%)
Jun 23, 2014 47.26 47.83 47.07 47.19 1,500,650 -0.06(-0.13%)
Jun 20, 2014 47.09 47.30 46.64 47.25 3,027,286 +0.44(+0.94%)
Jun 19, 2014 46.14 47.00 46.14 46.81 2,918,522 +0.55(+1.19%)
Jun 18, 2014 45.71 46.29 45.47 46.26 1,192,203 +0.55(+1.20%)
Jun 17, 2014 45.61 46.12 45.51 45.71 1,572,586 +0.00(+0.00%)
Jun 16, 2014 46.09 46.09 45.21 45.71 2,492,833 -0.38(-0.82%)
Jun 13, 2014 45.17 46.46 45.10 46.09 4,367,210 +1.27(+2.83%)
Jun 12, 2014 47.15 47.29 44.48 44.82 7,512,421 -2.18(-4.64%)
Jun 11, 2014 46.47 47.14 46.25 47.00 1,905,310 +0.45(+0.97%)
Jun 10, 2014 46.89 47.31 46.36 46.55 2,305,011 -0.90(-1.90%)
Jun 06, 2014 48.30 48.30 47.16 47.45 3,795,469 +0.04(+0.08%)
Jun 05, 2014 45.73 47.55 45.40 47.41 4,447,079 +1.65(+3.61%)
Jun 04, 2014 44.34 45.97 44.01 45.76 3,052,977 +1.31(+2.95%)
Jun 03, 2014 44.34 44.58 43.83 44.45 1,878,888 -0.17(-0.38%)
Jun 02, 2014 44.37 45.04 44.30 44.62 1,784,217 +0.45(+1.02%)
May 30, 2014 44.46 44.52 43.73 44.17 3,655,089 -0.52(-1.16%)
May 29, 2014 45.30 45.36 44.52 44.69 2,979,379 -0.58(-1.28%)
May 28, 2014 45.25 45.39 44.93 45.27 1,538,400 +0.02(+0.04%)
May 27, 2014 44.45 45.27 44.27 45.25 1,772,805 +0.82(+1.85%)
May 23, 2014 44.26 44.43 44.43 44.43 2,293,300 +0.25(+0.57%)
May 22, 2014 44.72 45.12 44.10 44.18 1,584,678 -0.32(-0.72%)
May 21, 2014 44.63 44.85 44.09 44.50 1,642,253 +0.02(+0.04%)
May 20, 2014 44.61 44.90 44.31 44.48 1,654,863 -0.30(-0.67%)
May 19, 2014 44.00 45.08 43.92 44.78 2,150,276 +0.75(+1.70%)
May 16, 2014 43.95 44.04 43.20 44.03 2,730,891 -0.05(-0.11%)
May 15, 2014 43.87 44.13 42.97 44.08 2,898,476 +0.20(+0.46%)
May 14, 2014 43.86 44.35 43.75 43.88 1,441,665 +0.13(+0.30%)
May 13, 2014 44.21 44.34 43.63 43.75 1,201,132 -0.48(-1.09%)
May 12, 2014 43.79 44.34 43.79 44.23 1,657,155 +0.95(+2.20%)
May 09, 2014 43.06 43.30 42.75 43.28 1,372,594 +0.36(+0.84%)
May 08, 2014 43.65 43.93 42.79 42.92 1,406,355 -0.95(-2.17%)
May 07, 2014 44.36 44.39 43.53 43.87 2,667,281 +0.17(+0.39%)
May 06, 2014 43.97 44.26 43.66 43.70 1,682,625 -0.24(-0.55%)
May 05, 2014 44.68 44.69 43.88 43.94 2,355,434 -0.78(-1.74%)
May 02, 2014 45.11 45.48 44.48 44.72 2,376,594 -0.44(-0.97%)
May 01, 2014 44.50 45.57 44.28 45.16 3,066,071 +0.65(+1.46%)
Apr 30, 2014 43.80 44.72 43.29 44.51 4,801,042 +0.58(+1.32%)
Apr 29, 2014 43.74 44.18 43.12 43.93 4,667,876 +1.98(+4.72%)
Apr 28, 2014 42.86 42.86 41.69 41.95 3,095,120 -0.95(-2.21%)
Apr 25, 2014 43.05 43.58 42.43 42.90 2,588,066 -0.41(-0.95%)
Apr 24, 2014 42.15 43.73 42.09 43.31 3,517,272 +1.08(+2.56%)
Apr 23, 2014 41.42 42.26 41.33 42.23 2,256,405 +0.74(+1.78%)
Apr 22, 2014 41.80 42.13 41.26 41.49 1,350,036 -0.49(-1.17%)
Apr 21, 2014 41.93 42.14 41.64 41.98 1,132,403 +0.17(+0.41%)
Apr 17, 2014 41.47 41.81 41.81 41.81 1,751,400 +0.33(+0.80%)
Apr 16, 2014 41.25 41.48 40.65 41.48 1,899,589 +0.54(+1.32%)
Apr 15, 2014 40.51 41.15 40.03 40.94 2,384,290 +0.36(+0.89%)
Apr 14, 2014 40.32 41.01 40.07 40.58 1,578,266 +0.47(+1.17%)
Apr 11, 2014 40.77 41.06 40.02 40.11 2,186,554 -0.77(-1.88%)
Apr 10, 2014 41.50 41.78 40.80 40.88 2,139,977 -0.72(-1.73%)
Apr 09, 2014 41.56 41.76 41.06 41.60 2,449,163 +0.60(+1.46%)
Apr 08, 2014 40.26 41.44 40.18 41.00 3,103,876 +1.26(+3.17%)
Apr 07, 2014 40.33 40.75 39.69 39.74 1,507,418 -0.56(-1.39%)
Apr 04, 2014 40.62 41.14 40.07 40.30 1,961,299 +0.06(+0.15%)
Apr 03, 2014 40.15 40.82 40.15 40.24 1,463,544 -0.04(-0.10%)
Apr 02, 2014 39.34 40.32 39.34 40.28 2,218,540 +0.83(+2.10%)
Apr 01, 2014 40.06 40.17 39.08 39.45 1,820,603 -0.50(-1.25%)
Mar 31, 2014 40.15 40.15 39.23 39.95 2,027,696 +0.20(+0.50%)
Mar 28, 2014 41.22 41.51 39.66 39.75 3,043,585 -1.40(-3.40%)
Mar 27, 2014 40.75 41.22 40.48 41.15 2,342,487 +0.37(+0.91%)
Mar 26, 2014 40.75 40.95 39.85 40.78 3,344,576 -0.28(-0.68%)
Mar 25, 2014 40.68 41.18 40.52 41.06 1,877,126 +0.53(+1.31%)
Mar 24, 2014 40.73 41.34 40.37 40.53 2,240,875 -0.17(-0.42%)
Mar 21, 2014 40.56 41.03 40.38 40.70 3,438,772 +0.48(+1.19%)
Mar 20, 2014 39.43 40.26 39.38 40.22 2,134,126 +0.19(+0.47%)
Mar 19, 2014 40.14 40.40 39.64 40.03 1,475,593 -0.17(-0.42%)
Mar 18, 2014 39.67 40.37 39.22 40.20 2,116,108 +0.45(+1.13%)
Mar 17, 2014 38.70 39.77 38.62 39.75 2,130,229 +1.16(+3.01%)
Mar 14, 2014 38.46 38.90 38.37 38.59 1,261,590 +0.03(+0.08%)
Mar 13, 2014 39.33 39.60 38.20 38.56 2,019,362 -0.48(-1.23%)
Mar 12, 2014 38.92 39.58 38.84 39.04 1,411,823 -0.05(-0.13%)
Mar 11, 2014 39.53 39.74 39.00 39.09 1,325,082 -0.37(-0.94%)
Mar 10, 2014 39.61 39.72 38.91 39.46 1,588,130 -0.47(-1.18%)
Mar 07, 2014 40.49 40.54 39.43 39.93 2,103,141 -0.71(-1.75%)
Mar 06, 2014 39.97 40.69 39.84 40.64 1,487,496 +0.83(+2.08%)
Mar 05, 2014 40.38 40.51 39.73 39.81 1,172,423 -0.70(-1.73%)
Mar 04, 2014 40.36 40.56 39.89 40.51 1,639,861 +0.58(+1.45%)
Mar 03, 2014 39.99 40.16 39.61 39.93 1,366,911 -0.17(-0.42%)
Feb 28, 2014 40.10 40.17 39.41 40.10 1,647,284 -0.01(-0.02%)
Feb 27, 2014 38.95 40.21 38.71 40.11 2,088,205 +1.22(+3.14%)
Feb 26, 2014 39.49 39.77 38.66 38.89 1,707,635 -0.68(-1.72%)
Feb 25, 2014 40.14 40.21 38.91 39.57 2,241,683 -0.73(-1.81%)
Feb 24, 2014 39.86 40.90 39.69 40.30 2,075,522 +0.61(+1.54%)
Feb 21, 2014 40.00 40.55 39.66 39.69 2,027,965 -0.23(-0.58%)
Feb 20, 2014 39.84 40.19 39.49 39.92 1,926,402 +0.13(+0.33%)
Feb 19, 2014 39.05 41.01 39.05 39.79 5,325,226 +0.69(+1.76%)
Feb 18, 2014 38.40 39.33 37.91 39.10 1,880,291 +0.67(+1.74%)
Feb 14, 2014 37.94 38.43 38.43 38.43 1,732,100 +0.65(+1.72%)
Feb 13, 2014 37.38 38.30 37.38 37.78 2,092,870 -0.09(-0.24%)
Feb 12, 2014 38.25 38.63 37.78 37.87 1,749,284 -0.25(-0.66%)
Feb 11, 2014 37.50 38.25 37.44 38.12 2,100,568 +0.91(+2.45%)
Feb 10, 2014 36.54 37.22 36.38 37.21 1,966,650 +0.71(+1.95%)
Feb 07, 2014 37.21 37.38 36.20 36.50 1,917,732 -0.61(-1.64%)
Feb 06, 2014 36.05 37.27 36.05 37.11 1,262,941 +0.44(+1.20%)
Feb 05, 2014 37.71 37.71 36.40 36.67 2,490,241 -1.08(-2.86%)
Feb 04, 2014 37.00 38.10 36.88 37.75 2,322,134 +0.87(+2.36%)
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.