Skip to main content

Commscope Holding Company (NQ: COMM )

1.306 +0.036 (+2.80%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.70 29.65 28.42 28.62 1,002,760 +0.02(+0.07%)
Nov 27, 2015 28.17 28.17 28.17 28.60 239,776 +0.36(+1.27%)
Nov 25, 2015 28.46 28.24 28.24 28.24 1,029,600 -0.17(-0.60%)
Nov 24, 2015 28.72 29.13 28.33 28.41 1,609,284 -0.55(-1.90%)
Nov 23, 2015 28.23 29.27 28.23 28.96 1,785,992 +0.66(+2.33%)
Nov 20, 2015 27.49 28.32 27.35 28.30 1,958,335 +0.93(+3.40%)
Nov 19, 2015 27.24 27.52 27.11 27.37 1,079,128 +0.02(+0.07%)
Nov 18, 2015 27.25 27.47 26.26 27.35 3,920,068 +0.85(+3.21%)
Nov 17, 2015 26.63 26.87 26.25 26.50 1,678,778 +0.00(+0.00%)
Nov 16, 2015 26.42 26.69 25.99 26.50 2,671,905 +0.00(+0.00%)
Nov 13, 2015 27.08 27.13 26.27 26.50 2,141,263 -0.70(-2.57%)
Nov 12, 2015 27.46 27.50 26.77 27.20 3,074,761 -0.29(-1.04%)
Nov 11, 2015 27.51 27.78 27.51 27.48 3,869,745 -0.30(-1.10%)
Nov 10, 2015 27.85 27.96 26.31 27.79 8,845,069 -0.70(-2.46%)
Nov 09, 2015 30.40 30.65 26.55 28.49 9,271,742 -3.82(-11.82%)
Nov 06, 2015 32.25 32.44 31.30 32.31 3,400,847 -0.03(-0.09%)
Nov 05, 2015 32.26 33.15 31.99 32.34 1,090,792 +0.09(+0.28%)
Nov 04, 2015 33.39 33.54 32.21 32.25 1,571,927 -0.96(-2.89%)
Nov 03, 2015 32.89 33.47 32.36 33.21 1,048,265 +0.41(+1.25%)
Nov 02, 2015 32.61 32.93 32.41 32.80 961,598 +0.37(+1.14%)
Oct 30, 2015 32.48 32.85 32.35 32.43 610,969 -0.03(-0.09%)
Oct 29, 2015 32.78 32.78 31.84 32.46 525,604 -0.16(-0.49%)
Oct 28, 2015 31.77 32.78 31.50 32.62 712,197 +1.02(+3.23%)
Oct 27, 2015 32.06 32.13 31.41 31.60 1,040,804 -0.66(-2.05%)
Oct 26, 2015 32.02 32.42 31.86 32.26 799,166 +0.12(+0.37%)
Oct 23, 2015 31.60 32.26 31.60 32.14 680,897 +0.44(+1.39%)
Oct 22, 2015 31.48 32.30 31.44 31.70 864,685 +0.36(+1.15%)
Oct 21, 2015 31.80 31.99 31.25 31.34 285,929 -0.51(-1.60%)
Oct 20, 2015 31.64 31.99 31.48 31.85 509,000 +0.14(+0.44%)
Oct 19, 2015 31.63 32.08 31.40 31.71 667,883 -0.05(-0.16%)
Oct 16, 2015 31.17 31.84 31.07 31.76 605,690 +0.54(+1.73%)
Oct 15, 2015 30.86 31.22 30.77 31.22 492,375 +0.41(+1.33%)
Oct 14, 2015 30.57 31.13 30.48 30.81 503,166 +0.21(+0.69%)
Oct 13, 2015 31.00 31.19 30.56 30.60 1,107,260 -0.47(-1.51%)
Oct 12, 2015 30.75 31.22 30.64 31.07 726,488 +0.36(+1.17%)
Oct 09, 2015 30.67 31.04 30.45 30.71 658,628 -0.02(-0.07%)
Oct 08, 2015 30.21 30.80 29.94 30.73 679,093 +0.28(+0.92%)
Oct 07, 2015 29.68 30.65 29.44 30.45 942,086 +0.89(+3.01%)
Oct 06, 2015 29.93 30.09 29.17 29.56 615,801 -0.36(-1.20%)
Oct 05, 2015 29.77 30.49 29.11 29.92 1,058,710 +0.44(+1.49%)
Oct 02, 2015 29.76 29.94 28.91 29.48 2,100,004 -0.61(-2.03%)
Oct 01, 2015 29.56 30.14 28.81 30.09 2,187,394 +0.06(+0.20%)
Sep 30, 2015 29.53 30.14 29.32 30.03 1,351,687 +1.00(+3.44%)
Sep 29, 2015 29.52 29.57 28.87 29.03 1,506,702 -0.39(-1.33%)
Sep 28, 2015 29.95 30.06 28.93 29.42 1,459,348 -0.80(-2.65%)
Sep 25, 2015 31.09 31.16 30.11 30.22 751,052 -0.55(-1.79%)
Sep 24, 2015 30.66 30.85 29.97 30.77 1,138,608 -0.11(-0.36%)
Sep 23, 2015 30.77 31.39 30.77 30.88 928,375 -0.33(-1.06%)
Sep 22, 2015 30.72 31.25 30.60 31.21 1,017,899 -0.05(-0.16%)
Sep 21, 2015 31.52 31.84 31.04 31.26 565,141 -0.13(-0.41%)
Sep 18, 2015 31.59 31.73 31.23 31.39 1,417,845 -0.50(-1.57%)
Sep 17, 2015 32.43 32.64 31.85 31.89 1,186,865 -0.50(-1.54%)
Sep 16, 2015 31.93 32.73 31.85 32.39 1,163,955 +0.56(+1.76%)
Sep 15, 2015 31.77 32.02 31.46 31.83 1,096,164 +0.13(+0.41%)
Sep 14, 2015 31.79 31.95 31.55 31.70 868,436 +0.05(+0.16%)
Sep 11, 2015 32.82 32.95 31.45 31.65 3,894,361 -1.25(-3.80%)
Sep 10, 2015 33.57 34.03 32.84 32.90 1,317,331 -0.51(-1.53%)
Sep 09, 2015 33.76 34.12 33.30 33.41 1,382,288 -0.04(-0.12%)
Sep 08, 2015 33.06 33.50 32.65 33.45 1,394,224 +0.80(+2.45%)
Sep 04, 2015 32.50 32.65 32.65 32.65 550,600 -0.27(-0.82%)
Sep 03, 2015 32.22 33.16 32.13 32.92 890,689 +0.70(+2.16%)
Sep 02, 2015 32.24 32.30 31.65 32.23 1,378,219 +0.44(+1.37%)
Sep 01, 2015 32.00 32.48 31.53 31.79 1,450,561 -0.56(-1.73%)
Aug 31, 2015 32.10 32.65 31.49 32.35 1,737,465 +0.45(+1.41%)
Aug 28, 2015 30.84 31.91 30.84 31.90 1,041,012 +1.17(+3.81%)
Aug 27, 2015 29.83 31.10 29.40 30.73 1,504,828 +1.23(+4.17%)
Aug 26, 2015 28.76 29.56 28.31 29.50 1,345,314 +1.33(+4.72%)
Aug 25, 2015 28.33 28.76 27.96 28.17 1,319,375 +0.53(+1.92%)
Aug 24, 2015 27.99 29.03 26.87 27.64 2,267,441 -1.67(-5.70%)
Aug 21, 2015 30.23 30.52 29.12 29.31 1,514,461 -1.27(-4.15%)
Aug 20, 2015 31.15 31.53 30.41 30.58 999,908 -0.95(-3.01%)
Aug 19, 2015 31.33 31.62 31.02 31.53 1,017,174 +0.19(+0.61%)
Aug 18, 2015 31.88 31.89 31.32 31.34 554,043 -0.48(-1.51%)
Aug 17, 2015 31.50 31.88 31.31 31.82 905,192 +0.22(+0.70%)
Aug 14, 2015 31.60 31.64 31.33 31.60 594,704 +0.09(+0.29%)
Aug 13, 2015 31.61 31.95 31.37 31.51 1,278,195 -0.25(-0.79%)
Aug 12, 2015 30.61 31.94 30.19 31.76 2,073,952 +1.26(+4.13%)
Aug 11, 2015 31.50 31.50 30.41 30.50 1,227,014 -1.09(-3.45%)
Aug 10, 2015 31.53 31.87 31.34 31.59 1,596,598 +0.31(+0.99%)
Aug 07, 2015 31.24 31.44 30.95 31.28 797,828 +0.11(+0.35%)
Aug 06, 2015 31.67 31.70 30.64 31.17 595,008 -0.37(-1.17%)
Aug 05, 2015 31.40 31.80 31.05 31.54 768,463 +0.42(+1.35%)
Aug 04, 2015 30.97 31.31 29.90 31.12 971,026 +0.26(+0.84%)
Aug 03, 2015 31.38 31.77 30.46 30.86 723,712 -0.51(-1.63%)
Jul 31, 2015 31.35 31.70 30.58 31.37 737,897 +0.16(+0.51%)
Jul 30, 2015 30.60 31.55 29.95 31.21 2,075,742 +0.50(+1.63%)
Jul 29, 2015 31.02 31.02 29.57 30.71 1,961,973 -0.43(-1.38%)
Jul 28, 2015 29.07 31.87 29.07 31.14 2,471,466 +1.24(+4.15%)
Jul 27, 2015 30.54 30.54 29.40 29.90 1,717,010 -0.75(-2.45%)
Jul 24, 2015 30.75 31.12 30.59 30.65 679,798 -0.14(-0.45%)
Jul 23, 2015 31.20 31.46 30.68 30.79 797,877 -0.07(-0.23%)
Jul 22, 2015 30.54 31.02 30.34 30.86 612,562 +0.01(+0.03%)
Jul 21, 2015 31.42 31.50 30.49 30.85 881,582 -0.44(-1.41%)
Jul 20, 2015 31.41 31.58 31.06 31.29 660,614 -0.07(-0.22%)
Jul 17, 2015 30.75 31.54 30.59 31.36 994,023 +0.69(+2.25%)
Jul 16, 2015 30.57 30.90 30.41 30.67 750,673 +0.28(+0.92%)
Jul 15, 2015 30.52 30.76 30.27 30.39 561,371 -0.17(-0.56%)
Jul 14, 2015 30.30 31.00 30.07 30.56 959,177 +0.20(+0.66%)
Jul 13, 2015 30.01 30.42 29.61 30.36 1,102,885 +0.57(+1.91%)
Jul 10, 2015 30.01 30.05 29.36 29.79 701,599 +0.10(+0.34%)
Jul 09, 2015 29.90 30.42 29.45 29.69 1,085,807 +0.16(+0.54%)
Jul 08, 2015 30.07 30.29 28.93 29.53 3,216,631 -0.91(-2.99%)
Jul 07, 2015 30.57 30.57 30.04 30.44 1,196,781 -0.14(-0.46%)
Jul 06, 2015 30.49 30.66 30.20 30.58 853,561 -0.20(-0.65%)
Jul 02, 2015 30.80 30.78 30.78 30.78 598,900 -0.02(-0.06%)
Jul 01, 2015 30.83 30.94 30.40 30.80 655,984 +0.29(+0.95%)
Jun 30, 2015 30.62 30.71 30.21 30.51 655,991 +0.14(+0.46%)
Jun 29, 2015 30.94 30.96 30.33 30.37 635,538 -0.67(-2.16%)
Jun 26, 2015 31.45 31.51 30.93 31.04 3,460,763 -0.33(-1.05%)
Jun 25, 2015 31.59 31.73 31.19 31.37 666,947 -0.10(-0.32%)
Jun 24, 2015 31.74 32.00 31.33 31.47 554,109 -0.42(-1.32%)
Jun 23, 2015 31.87 32.09 31.63 31.89 861,146 +0.03(+0.09%)
Jun 22, 2015 31.91 31.91 31.71 31.86 437,491 +0.07(+0.22%)
Jun 19, 2015 31.95 32.09 31.38 31.79 1,910,729 -0.09(-0.28%)
Jun 18, 2015 31.96 32.28 31.72 31.88 739,425 -0.07(-0.23%)
Jun 17, 2015 31.64 32.24 31.58 31.95 1,534,581 +0.45(+1.44%)
Jun 16, 2015 30.95 31.55 30.81 31.50 1,096,480 +0.52(+1.68%)
Jun 15, 2015 30.95 31.23 30.68 30.98 1,120,462 -0.14(-0.45%)
Jun 12, 2015 31.23 31.29 30.56 31.12 1,937,973 -0.05(-0.16%)
Jun 11, 2015 30.50 31.39 30.45 31.17 9,382,694 -1.24(-3.84%)
Jun 10, 2015 32.07 32.53 32.04 32.41 435,412 +0.52(+1.65%)
Jun 09, 2015 31.77 31.95 31.21 31.89 454,830 +0.07(+0.22%)
Jun 08, 2015 32.05 32.38 31.66 31.82 736,338 -0.38(-1.18%)
Jun 05, 2015 31.94 32.47 31.86 32.20 1,705,795 +0.24(+0.75%)
Jun 04, 2015 32.05 32.20 31.80 31.96 824,188 -0.22(-0.68%)
Jun 03, 2015 31.74 32.43 31.66 32.18 1,397,916 +0.43(+1.37%)
Jun 02, 2015 31.14 31.91 31.14 31.75 1,601,046 +0.48(+1.54%)
Jun 01, 2015 31.25 31.43 30.94 31.27 815,810 +0.09(+0.30%)
May 29, 2015 31.33 31.48 30.84 31.17 855,205 -0.13(-0.42%)
May 28, 2015 30.86 31.36 30.86 31.30 743,017 +0.39(+1.28%)
May 27, 2015 30.44 31.21 30.30 30.91 947,934 +0.04(+0.11%)
May 26, 2015 31.15 31.30 30.74 30.87 493,331 -0.36(-1.15%)
May 22, 2015 31.15 31.23 31.23 31.23 314,100 -0.02(-0.06%)
May 21, 2015 31.09 31.52 30.82 31.25 407,692 +0.08(+0.26%)
May 20, 2015 31.39 31.69 31.11 31.17 499,341 -0.21(-0.67%)
May 19, 2015 31.25 31.56 31.25 31.38 565,243 +0.05(+0.16%)
May 18, 2015 30.86 31.43 30.86 31.33 1,021,853 +0.38(+1.23%)
May 15, 2015 30.65 30.98 30.46 30.95 660,308 +0.22(+0.72%)
May 14, 2015 30.09 30.75 29.96 30.73 592,346 +0.64(+2.13%)
May 13, 2015 30.22 30.55 30.06 30.09 573,259 -0.12(-0.40%)
May 12, 2015 30.26 30.34 29.86 30.21 1,059,259 -0.13(-0.43%)
May 11, 2015 29.85 30.41 29.72 30.34 1,233,049 +0.49(+1.64%)
May 08, 2015 29.53 29.90 29.41 29.85 889,637 +0.46(+1.57%)
May 07, 2015 29.12 29.52 28.79 29.39 762,156 +0.21(+0.72%)
May 06, 2015 29.39 29.39 28.93 29.18 749,135 -0.11(-0.38%)
May 05, 2015 30.15 30.22 29.14 29.29 1,487,095 -0.10(-0.34%)
May 04, 2015 29.30 29.62 29.16 29.39 1,149,740 +0.07(+0.24%)
May 01, 2015 29.42 29.59 28.29 29.32 2,309,413 -0.19(-0.64%)
Apr 30, 2015 29.80 29.93 29.30 29.51 3,445,410 +1.74(+6.27%)
Apr 29, 2015 28.55 28.55 27.75 27.77 1,572,534 -0.82(-2.87%)
Apr 28, 2015 28.25 28.74 28.16 28.59 1,376,771 +0.41(+1.47%)
Apr 27, 2015 28.21 28.77 28.13 28.18 756,033 -0.04(-0.14%)
Apr 24, 2015 29.60 29.60 27.95 28.21 2,133,327 -1.09(-3.70%)
Apr 23, 2015 29.59 29.64 29.28 29.30 922,248 -0.50(-1.68%)
Apr 22, 2015 29.90 29.98 29.64 29.80 792,083 -0.01(-0.03%)
Apr 21, 2015 29.66 29.88 29.46 29.81 1,173,923 +0.33(+1.12%)
Apr 20, 2015 29.37 29.74 29.22 29.48 716,066 +0.34(+1.17%)
Apr 17, 2015 29.38 29.45 28.88 29.14 506,539 -0.46(-1.55%)
Apr 16, 2015 29.77 29.77 29.40 29.60 455,939 -0.19(-0.64%)
Apr 15, 2015 29.43 29.79 29.34 29.79 1,046,030 +0.38(+1.29%)
Apr 14, 2015 29.44 29.62 29.27 29.41 680,759 +0.11(+0.38%)
Apr 13, 2015 29.30 29.65 29.29 29.30 780,051 -0.11(-0.37%)
Apr 10, 2015 29.52 29.78 29.09 29.41 1,140,372 -0.04(-0.15%)
Apr 09, 2015 29.30 29.67 29.00 29.45 991,907 +0.13(+0.46%)
Apr 08, 2015 29.24 29.64 29.00 29.32 964,509 +0.09(+0.31%)
Apr 07, 2015 29.03 29.68 29.00 29.23 1,093,310 +0.33(+1.14%)
Apr 06, 2015 28.93 29.23 28.61 28.90 851,235 -0.05(-0.17%)
Apr 02, 2015 28.64 28.95 28.95 28.95 1,058,500 +0.32(+1.14%)
Apr 01, 2015 28.50 28.85 28.18 28.62 1,849,206 +0.09(+0.30%)
Mar 31, 2015 29.12 29.17 28.51 28.54 1,142,728 -0.61(-2.09%)
Mar 30, 2015 29.12 29.41 28.95 29.15 865,171 +0.16(+0.55%)
Mar 27, 2015 28.98 29.13 28.61 28.99 1,307,153 +0.12(+0.42%)
Mar 26, 2015 29.51 29.89 28.69 28.87 1,537,410 -0.74(-2.50%)
Mar 25, 2015 30.25 30.45 29.54 29.61 530,003 -0.66(-2.18%)
Mar 24, 2015 30.66 30.81 30.20 30.27 570,112 -0.50(-1.62%)
Mar 23, 2015 30.97 31.11 30.70 30.77 688,209 -0.09(-0.29%)
Mar 20, 2015 30.81 31.07 30.65 30.86 1,392,254 +0.25(+0.82%)
Mar 19, 2015 30.71 31.00 30.51 30.61 766,951 -0.07(-0.23%)
Mar 18, 2015 30.25 31.00 30.08 30.68 1,157,457 +0.46(+1.52%)
Mar 17, 2015 29.44 30.41 29.22 30.22 1,385,544 +0.00(+0.00%)
Mar 16, 2015 29.66 30.25 29.66 30.22 752,177 +0.57(+1.92%)
Mar 13, 2015 29.83 29.93 29.40 29.65 1,342,947 -0.15(-0.50%)
Mar 12, 2015 29.55 29.89 29.36 29.80 840,484 +0.25(+0.85%)
Mar 11, 2015 29.21 29.78 29.10 29.55 900,705 +0.48(+1.65%)
Mar 10, 2015 29.72 29.92 28.97 29.07 1,374,251 -0.83(-2.78%)
Mar 09, 2015 30.00 30.34 29.85 29.90 1,250,567 +0.18(+0.61%)
Mar 06, 2015 30.20 30.54 29.49 29.72 2,277,402 -0.58(-1.91%)
Mar 05, 2015 30.64 30.76 29.92 30.30 5,882,502 -0.88(-2.82%)
Mar 04, 2015 31.55 31.82 31.05 31.18 952,354 -0.38(-1.20%)
Mar 03, 2015 31.36 31.98 31.27 31.56 991,001 +0.09(+0.29%)
Mar 02, 2015 31.33 31.97 30.60 31.47 1,393,005 -0.03(-0.10%)
Feb 27, 2015 31.07 31.52 30.68 31.50 1,041,232 +0.20(+0.64%)
Feb 26, 2015 30.89 31.37 30.72 31.30 621,273 +0.48(+1.56%)
Feb 25, 2015 30.18 31.08 30.18 30.82 1,259,701 +0.06(+0.20%)
Feb 24, 2015 29.86 31.32 29.50 30.76 2,016,008 +0.04(+0.13%)
Feb 23, 2015 31.35 31.50 29.93 30.72 1,765,420 -0.38(-1.22%)
Feb 20, 2015 30.64 31.95 29.76 31.10 4,259,545 +0.86(+2.84%)
Feb 19, 2015 31.09 31.12 30.15 30.24 2,124,637 -0.89(-2.86%)
Feb 18, 2015 30.07 31.19 30.07 31.13 2,040,650 +0.78(+2.57%)
Feb 17, 2015 30.35 30.94 30.18 30.35 1,044,645 -0.05(-0.16%)
Feb 13, 2015 30.53 30.40 30.40 30.40 875,000 +0.17(+0.56%)
Feb 12, 2015 30.47 31.07 30.06 30.23 1,230,165 -0.22(-0.72%)
Feb 11, 2015 29.36 30.60 29.36 30.45 1,218,818 +0.72(+2.42%)
Feb 10, 2015 29.83 30.00 29.33 29.73 824,130 +0.05(+0.17%)
Feb 09, 2015 29.67 29.91 29.21 29.68 1,032,537 +0.06(+0.20%)
Feb 06, 2015 29.45 30.00 29.25 29.62 763,224 +0.18(+0.61%)
Feb 05, 2015 30.18 30.20 29.42 29.44 1,084,384 -0.59(-1.96%)
Feb 04, 2015 29.30 30.06 29.17 30.03 1,266,732 +0.64(+2.18%)
Feb 03, 2015 29.00 29.68 28.66 29.39 1,768,032 +0.41(+1.41%)
Feb 02, 2015 28.13 29.21 27.91 28.98 2,012,173 +0.88(+3.11%)
Jan 30, 2015 27.90 28.66 27.80 28.11 2,629,398 +0.03(+0.09%)
Jan 29, 2015 27.15 28.10 26.68 28.08 2,756,766 +0.95(+3.50%)
Jan 28, 2015 26.26 28.68 26.26 27.13 8,039,407 +1.56(+6.10%)
Jan 27, 2015 22.75 26.18 22.58 25.57 10,535,015 +3.96(+18.32%)
Jan 26, 2015 21.00 21.68 20.96 21.61 949,841 -0.04(-0.18%)
Jan 23, 2015 21.28 21.76 21.28 21.65 685,340 +0.35(+1.64%)
Jan 22, 2015 21.29 21.41 20.63 21.30 805,438 +0.16(+0.76%)
Jan 21, 2015 21.18 21.51 20.95 21.14 499,341 -0.13(-0.61%)
Jan 20, 2015 21.15 21.40 20.87 21.27 861,009 +0.24(+1.14%)
Jan 16, 2015 20.71 21.04 20.19 21.03 2,708,140 +0.25(+1.20%)
Jan 15, 2015 21.31 21.54 20.67 20.78 982,901 -0.60(-2.81%)
Jan 14, 2015 21.23 21.42 21.02 21.38 1,290,179 -0.03(-0.14%)
Jan 13, 2015 22.07 22.55 21.34 21.41 978,034 -0.62(-2.81%)
Jan 12, 2015 23.00 23.00 21.93 22.03 1,588,248 -0.99(-4.30%)
Jan 09, 2015 23.70 23.70 23.00 23.02 788,845 -0.69(-2.91%)
Jan 08, 2015 23.47 24.04 23.37 23.71 873,355 +0.40(+1.72%)
Jan 07, 2015 23.25 23.43 22.71 23.31 1,676,976 +0.13(+0.56%)
Jan 06, 2015 23.15 23.27 22.45 23.18 1,595,916 +0.08(+0.35%)
Jan 05, 2015 22.94 23.17 22.54 23.10 1,186,097 +0.13(+0.57%)
Jan 02, 2015 22.97 23.36 22.84 22.97 964,932 +0.14(+0.61%)
Dec 31, 2014 22.98 22.83 22.83 22.83 544,000 -0.14(-0.61%)
Dec 30, 2014 23.01 23.14 22.83 22.97 715,615 -0.14(-0.61%)
Dec 29, 2014 23.24 23.44 23.03 23.11 318,452 -0.13(-0.56%)
Dec 26, 2014 23.22 23.26 23.07 23.24 158,781 +0.05(+0.22%)
Dec 24, 2014 23.02 23.19 23.19 23.19 131,600 +0.19(+0.83%)
Dec 23, 2014 22.80 23.08 22.61 23.00 635,425 +0.25(+1.10%)
Dec 22, 2014 22.54 22.80 22.22 22.75 622,806 +0.27(+1.20%)
Dec 19, 2014 22.10 22.54 21.82 22.48 665,450 +0.40(+1.81%)
Dec 18, 2014 22.05 22.40 21.74 22.08 1,705,694 +0.33(+1.52%)
Dec 17, 2014 21.78 21.99 21.53 21.75 889,241 -0.05(-0.23%)
Dec 16, 2014 21.82 22.14 21.64 21.80 687,693 -0.15(-0.71%)
Dec 15, 2014 22.05 22.21 21.77 21.95 1,551,234 -0.04(-0.16%)
Dec 12, 2014 22.10 22.59 21.86 21.99 1,288,769 -0.31(-1.39%)
Dec 11, 2014 22.75 22.82 22.13 22.30 1,412,390 -0.25(-1.11%)
Dec 10, 2014 23.26 23.49 22.33 22.55 2,232,331 -0.80(-3.43%)
Dec 09, 2014 23.33 23.65 23.28 23.35 1,503,832 -0.24(-1.02%)
Dec 08, 2014 23.80 24.06 23.50 23.59 5,369,923 -0.24(-1.01%)
Dec 05, 2014 23.35 23.90 23.35 23.83 847,342 +0.42(+1.79%)
Dec 04, 2014 23.01 23.66 22.72 23.41 3,463,025 +0.31(+1.34%)
Dec 03, 2014 22.51 23.19 22.35 23.10 668,924 +0.60(+2.67%)
Dec 02, 2014 22.14 22.57 22.00 22.50 408,385 +0.28(+1.26%)
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.