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

Oaktree Capital Group Llc (NY: OAK )

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 29, 2016 47.52 48.51 47.25 48.31 147,932 +0.65(+1.36%)
Apr 28, 2016 48.50 49.00 47.60 47.66 170,340 -1.12(-2.30%)
Apr 27, 2016 48.60 49.49 48.41 48.78 274,586 +0.31(+0.64%)
Apr 26, 2016 48.50 48.88 48.00 48.47 267,747 +0.18(+0.37%)
Apr 25, 2016 48.50 48.89 48.05 48.29 362,321 -0.28(-0.58%)
Apr 22, 2016 48.52 49.21 48.52 48.57 138,528 -0.15(-0.31%)
Apr 21, 2016 48.93 49.34 48.31 48.72 161,601 -0.14(-0.29%)
Apr 20, 2016 48.89 49.65 48.28 48.86 293,098 +0.25(+0.51%)
Apr 19, 2016 48.48 48.93 47.90 48.61 203,785 +0.26(+0.54%)
Apr 18, 2016 48.33 48.66 48.00 48.35 269,430 -0.10(-0.21%)
Apr 15, 2016 48.75 48.75 48.11 48.45 261,199 -0.42(-0.86%)
Apr 14, 2016 48.80 49.00 48.31 48.87 178,177 +0.07(+0.14%)
Apr 13, 2016 48.42 49.00 48.30 48.80 262,322 +0.65(+1.35%)
Apr 12, 2016 47.94 48.35 47.52 48.15 176,144 +0.21(+0.44%)
Apr 11, 2016 47.50 48.35 47.47 47.94 301,515 +0.77(+1.63%)
Apr 08, 2016 47.54 47.99 47.09 47.17 231,107 -0.10(-0.21%)
Apr 07, 2016 48.39 48.39 46.94 47.27 390,718 -1.16(-2.40%)
Apr 06, 2016 48.88 49.14 48.10 48.43 90,618 +0.08(+0.17%)
Apr 05, 2016 48.20 48.63 47.52 48.35 147,646 -0.05(-0.10%)
Apr 04, 2016 49.26 49.40 48.38 48.40 160,561 -0.72(-1.47%)
Apr 01, 2016 48.99 49.64 48.58 49.12 140,160 -0.21(-0.43%)
Mar 31, 2016 49.19 49.48 48.80 49.33 142,359 +0.01(+0.02%)
Mar 30, 2016 48.26 49.46 48.26 49.32 209,425 +1.13(+2.34%)
Mar 29, 2016 46.90 48.73 46.90 48.19 207,223 +1.28(+2.73%)
Mar 28, 2016 46.76 47.74 46.59 46.91 329,703 -0.02(-0.04%)
Mar 24, 2016 46.61 46.93 46.93 46.93 329,800 +0.15(+0.32%)
Mar 23, 2016 48.42 48.74 46.50 46.78 478,212 -1.94(-3.98%)
Mar 22, 2016 48.44 49.09 48.07 48.72 849,792 -0.03(-0.06%)
Mar 21, 2016 48.75 49.11 48.24 48.75 154,394 +0.01(+0.02%)
Mar 18, 2016 48.29 48.94 48.29 48.74 174,940 +0.56(+1.16%)
Mar 17, 2016 48.06 48.67 47.75 48.18 295,135 +0.19(+0.40%)
Mar 16, 2016 47.49 48.25 47.36 47.99 240,598 +0.62(+1.31%)
Mar 15, 2016 48.50 48.50 47.02 47.37 429,594 -1.42(-2.91%)
Mar 14, 2016 49.52 49.70 48.52 48.79 398,483 -0.70(-1.41%)
Mar 11, 2016 49.63 50.15 49.39 49.49 513,612 +0.32(+0.65%)
Mar 10, 2016 49.17 49.69 48.82 49.17 379,646 +0.22(+0.45%)
Mar 09, 2016 48.23 49.00 47.77 48.95 266,715 +1.02(+2.13%)
Mar 08, 2016 48.71 49.12 47.93 47.93 276,634 -0.78(-1.60%)
Mar 07, 2016 47.38 48.73 47.37 48.71 253,213 +1.31(+2.76%)
Mar 04, 2016 47.19 48.02 47.10 47.40 258,193 +0.57(+1.22%)
Mar 03, 2016 46.72 47.43 46.65 46.83 406,745 +0.20(+0.43%)
Mar 02, 2016 45.99 46.70 45.90 46.63 350,846 +0.84(+1.83%)
Mar 01, 2016 46.25 46.75 45.72 45.79 328,111 -0.11(-0.24%)
Feb 29, 2016 44.88 46.20 44.80 45.90 427,165 +1.22(+2.73%)
Feb 26, 2016 44.75 45.28 44.34 44.68 292,995 +0.29(+0.65%)
Feb 25, 2016 44.11 44.48 43.85 44.39 234,842 +0.20(+0.45%)
Feb 24, 2016 44.48 44.61 43.59 44.19 607,562 -0.60(-1.34%)
Feb 23, 2016 45.22 45.54 44.33 44.79 260,092 -0.43(-0.95%)
Feb 22, 2016 45.52 46.23 45.22 45.22 567,296 +0.04(+0.09%)
Feb 19, 2016 44.88 45.48 44.68 45.18 219,387 +0.17(+0.38%)
Feb 18, 2016 46.24 46.29 45.00 45.01 452,681 -1.01(-2.19%)
Feb 17, 2016 45.75 46.30 45.52 46.02 393,065 +0.00(+0.00%)
Feb 16, 2016 47.28 47.59 45.20 46.02 612,536 -0.43(-0.93%)
Feb 12, 2016 45.85 46.45 46.45 46.45 594,200 +1.15(+2.54%)
Feb 11, 2016 46.45 47.16 43.41 45.30 1,553,840 -2.59(-5.41%)
Feb 10, 2016 47.93 49.33 47.77 47.89 1,121,251 +1.36(+2.92%)
Feb 09, 2016 43.07 46.68 43.00 46.53 390,597 +2.58(+5.87%)
Feb 08, 2016 43.25 43.95 42.95 43.95 476,519 +0.33(+0.76%)
Feb 05, 2016 43.18 43.99 43.11 43.62 131,196 +0.50(+1.16%)
Feb 04, 2016 43.21 43.81 43.00 43.12 240,892 -0.39(-0.90%)
Feb 03, 2016 43.79 44.00 43.01 43.51 189,768 -0.26(-0.59%)
Feb 02, 2016 44.13 44.36 43.05 43.77 205,992 -0.97(-2.17%)
Feb 01, 2016 43.24 44.93 42.78 44.74 199,770 +0.98(+2.24%)
Jan 29, 2016 42.80 43.98 42.65 43.76 211,093 +0.91(+2.12%)
Jan 28, 2016 43.45 44.21 42.66 42.85 239,687 -0.30(-0.70%)
Jan 27, 2016 43.39 43.50 42.46 43.15 159,540 -0.24(-0.55%)
Jan 26, 2016 42.76 43.58 42.68 43.39 237,879 +0.59(+1.38%)
Jan 25, 2016 42.40 43.37 41.78 42.80 445,529 +0.21(+0.49%)
Jan 22, 2016 42.25 42.98 41.69 42.59 515,703 +1.26(+3.05%)
Jan 21, 2016 41.01 42.86 40.88 41.33 301,513 -0.08(-0.19%)
Jan 20, 2016 41.24 41.49 40.00 41.41 719,082 -0.53(-1.26%)
Jan 19, 2016 41.25 42.17 41.00 41.94 460,118 +1.13(+2.77%)
Jan 15, 2016 39.60 40.81 40.81 40.81 387,700 +0.04(+0.10%)
Jan 14, 2016 40.18 41.49 39.75 40.77 283,263 +0.48(+1.19%)
Jan 13, 2016 42.00 42.92 40.16 40.29 458,019 -1.66(-3.96%)
Jan 12, 2016 41.46 42.13 40.62 41.95 213,342 +1.05(+2.57%)
Jan 11, 2016 42.01 42.50 38.66 40.90 2,148,005 -1.08(-2.57%)
Jan 08, 2016 44.84 45.07 41.89 41.98 1,560,124 -2.44(-5.49%)
Jan 07, 2016 46.36 46.49 43.92 44.42 783,012 -2.17(-4.66%)
Jan 06, 2016 47.51 47.57 46.38 46.59 361,176 -1.34(-2.80%)
Jan 05, 2016 48.37 48.48 47.52 47.93 283,720 -0.35(-0.72%)
Jan 04, 2016 47.31 48.45 46.43 48.28 148,425 +0.56(+1.17%)
Dec 31, 2015 47.93 47.72 47.72 47.72 207,700 -0.47(-0.98%)
Dec 30, 2015 48.00 48.88 47.73 48.19 199,219 +0.09(+0.19%)
Dec 29, 2015 48.04 48.95 47.88 48.10 198,866 +0.27(+0.56%)
Dec 28, 2015 48.55 48.70 47.73 47.83 150,460 -0.93(-1.91%)
Dec 24, 2015 48.79 48.76 48.76 48.76 314,100 -0.27(-0.55%)
Dec 23, 2015 47.30 49.25 47.10 49.03 209,779 +1.88(+3.99%)
Dec 22, 2015 46.99 47.32 46.38 47.15 320,351 +0.10(+0.21%)
Dec 21, 2015 46.73 47.10 46.36 47.05 635,859 +0.52(+1.12%)
Dec 18, 2015 47.19 47.76 46.41 46.53 548,223 -0.88(-1.86%)
Dec 17, 2015 47.65 48.03 47.20 47.41 328,498 -0.23(-0.48%)
Dec 16, 2015 47.97 48.44 47.37 47.64 376,533 -0.08(-0.17%)
Dec 15, 2015 46.75 47.84 46.60 47.72 238,978 +1.07(+2.29%)
Dec 14, 2015 45.82 46.79 45.82 46.65 277,675 +0.83(+1.81%)
Dec 11, 2015 47.44 47.90 45.78 45.82 559,785 -2.14(-4.46%)
Dec 10, 2015 47.40 48.23 47.24 47.96 138,306 +0.58(+1.22%)
Dec 09, 2015 46.78 47.64 46.78 47.38 401,449 +0.56(+1.20%)
Dec 08, 2015 47.10 47.66 46.82 46.82 378,404 -1.02(-2.13%)
Dec 07, 2015 48.30 48.78 47.45 47.84 227,369 -0.69(-1.42%)
Dec 04, 2015 48.41 49.35 48.36 48.53 174,182 +0.26(+0.54%)
Dec 03, 2015 48.60 48.98 48.09 48.27 148,353 -0.40(-0.82%)
Dec 02, 2015 48.67 48.95 48.61 48.67 164,934 +0.04(+0.08%)
Dec 01, 2015 48.84 49.06 48.43 48.63 180,988 -0.20(-0.41%)
Nov 30, 2015 49.12 49.18 47.81 48.83 172,458 +0.05(+0.10%)
Nov 27, 2015 48.53 49.15 48.53 48.78 54,706 -0.02(-0.04%)
Nov 25, 2015 48.73 48.80 48.80 48.80 140,300 +0.13(+0.27%)
Nov 24, 2015 48.55 48.75 47.85 48.67 265,888 -0.10(-0.21%)
Nov 23, 2015 48.81 49.15 48.67 48.77 350,924 -0.08(-0.16%)
Nov 20, 2015 49.24 49.85 48.75 48.85 282,900 -0.50(-1.01%)
Nov 19, 2015 50.19 50.50 49.06 49.35 151,434 -0.81(-1.61%)
Nov 18, 2015 50.57 50.83 50.02 50.16 214,686 -0.30(-0.59%)
Nov 17, 2015 50.26 51.19 49.75 50.46 109,298 +0.14(+0.28%)
Nov 16, 2015 49.12 50.57 48.93 50.32 118,863 +1.12(+2.28%)
Nov 13, 2015 50.00 50.02 48.71 49.20 99,056 -0.79(-1.58%)
Nov 12, 2015 50.76 51.28 49.92 49.99 113,931 -1.11(-2.17%)
Nov 11, 2015 50.76 51.45 50.52 51.10 89,827 +0.73(+1.45%)
Nov 10, 2015 51.60 51.70 50.21 50.37 131,949 -1.27(-2.46%)
Nov 09, 2015 51.35 52.15 50.91 51.64 188,631 +0.47(+0.92%)
Nov 06, 2015 50.90 51.38 50.70 51.17 89,298 +0.01(+0.02%)
Nov 05, 2015 50.67 51.19 49.97 51.16 104,331 +0.34(+0.67%)
Nov 04, 2015 51.80 51.81 50.52 50.82 236,031 -0.87(-1.68%)
Nov 03, 2015 52.07 52.15 51.62 51.69 223,548 -0.32(-0.62%)
Nov 02, 2015 50.00 52.14 50.00 52.01 238,733 +2.15(+4.31%)
Oct 30, 2015 50.18 50.18 49.16 49.86 186,679 -0.29(-0.58%)
Oct 29, 2015 49.30 50.17 48.63 50.15 171,673 +0.88(+1.79%)
Oct 28, 2015 48.65 49.49 48.61 49.27 112,583 +0.72(+1.48%)
Oct 27, 2015 48.70 49.05 48.00 48.55 98,299 -0.31(-0.63%)
Oct 26, 2015 48.80 49.37 48.53 48.86 89,137 -0.14(-0.29%)
Oct 23, 2015 48.69 49.20 48.21 49.00 225,376 +0.74(+1.53%)
Oct 22, 2015 47.20 48.36 47.10 48.26 135,325 +1.04(+2.20%)
Oct 21, 2015 48.16 48.38 47.00 47.22 228,069 -0.99(-2.05%)
Oct 20, 2015 48.00 48.73 47.80 48.21 79,101 +0.21(+0.44%)
Oct 19, 2015 47.93 48.92 47.72 48.00 158,290 +0.03(+0.06%)
Oct 16, 2015 47.61 48.99 47.52 47.97 226,913 +0.36(+0.76%)
Oct 15, 2015 47.94 48.40 47.58 47.61 184,237 -0.43(-0.90%)
Oct 14, 2015 48.09 48.61 47.74 48.04 94,463 +0.15(+0.31%)
Oct 13, 2015 48.11 48.35 47.65 47.89 246,577 -0.61(-1.26%)
Oct 12, 2015 48.96 49.11 48.01 48.50 195,921 -0.50(-1.02%)
Oct 09, 2015 49.43 49.59 48.94 49.00 122,332 -0.35(-0.71%)
Oct 08, 2015 49.62 49.89 49.06 49.35 92,073 -0.25(-0.50%)
Oct 07, 2015 49.43 49.93 49.02 49.60 215,064 +0.26(+0.53%)
Oct 06, 2015 49.30 49.74 48.67 49.34 222,040 +0.36(+0.73%)
Oct 05, 2015 47.13 49.47 47.08 48.98 370,795 +1.87(+3.97%)
Oct 02, 2015 46.38 47.40 45.67 47.11 708,757 +0.11(+0.23%)
Oct 01, 2015 49.59 49.68 46.91 47.00 527,876 -2.50(-5.05%)
Sep 30, 2015 50.12 50.34 48.69 49.50 268,154 -0.70(-1.39%)
Sep 29, 2015 50.40 50.94 49.92 50.20 120,666 -0.25(-0.50%)
Sep 28, 2015 51.25 51.48 49.88 50.45 313,884 -0.77(-1.50%)
Sep 25, 2015 51.30 51.68 51.00 51.22 131,711 -0.04(-0.08%)
Sep 24, 2015 51.36 51.48 50.86 51.26 107,839 -0.19(-0.37%)
Sep 23, 2015 51.50 51.60 50.75 51.45 177,618 +0.19(+0.37%)
Sep 22, 2015 51.00 51.33 50.80 51.26 179,656 +0.03(+0.06%)
Sep 21, 2015 51.02 51.58 50.84 51.23 161,151 +0.34(+0.67%)
Sep 18, 2015 51.00 51.44 50.66 50.89 197,045 -0.27(-0.53%)
Sep 17, 2015 50.97 51.32 50.46 51.16 1,601,443 +0.30(+0.59%)
Sep 16, 2015 51.01 51.30 50.00 50.86 243,692 -0.01(-0.02%)
Sep 15, 2015 50.21 50.95 49.98 50.87 101,416 +0.81(+1.62%)
Sep 14, 2015 51.11 51.11 49.93 50.06 176,648 -0.99(-1.94%)
Sep 11, 2015 51.03 51.32 50.16 51.05 91,598 +0.18(+0.35%)
Sep 10, 2015 50.42 51.37 50.09 50.87 122,818 +0.59(+1.17%)
Sep 09, 2015 51.67 51.70 50.24 50.28 161,313 -0.99(-1.93%)
Sep 08, 2015 50.77 51.75 50.67 51.27 178,138 +0.99(+1.97%)
Sep 04, 2015 50.48 50.28 50.28 50.28 128,000 -0.56(-1.10%)
Sep 03, 2015 51.36 51.81 49.73 50.84 340,950 -0.44(-0.86%)
Sep 02, 2015 52.03 52.15 51.13 51.28 180,221 -0.40(-0.77%)
Sep 01, 2015 52.16 53.28 51.55 51.68 210,490 -1.32(-2.49%)
Aug 31, 2015 54.34 54.49 52.64 53.00 210,545 -1.22(-2.25%)
Aug 28, 2015 54.10 54.53 53.51 54.22 99,911 +0.01(+0.02%)
Aug 27, 2015 54.10 55.29 53.16 54.21 396,681 +0.21(+0.39%)
Aug 26, 2015 53.53 54.37 52.46 54.00 331,843 +1.26(+2.39%)
Aug 25, 2015 54.55 54.55 51.97 52.74 446,837 -0.26(-0.49%)
Aug 24, 2015 52.40 53.62 50.89 53.00 472,920 -0.05(-0.09%)
Aug 21, 2015 53.35 53.86 52.80 53.05 277,147 -0.41(-0.77%)
Aug 20, 2015 54.46 55.00 53.01 53.46 308,352 -1.04(-1.91%)
Aug 19, 2015 55.00 55.44 54.26 54.50 177,272 -0.62(-1.12%)
Aug 18, 2015 55.41 55.60 54.70 55.12 150,312 -0.30(-0.54%)
Aug 17, 2015 55.16 55.62 55.00 55.42 116,516 +0.26(+0.47%)
Aug 14, 2015 54.26 55.27 54.16 55.16 81,152 +0.80(+1.47%)
Aug 13, 2015 55.00 55.00 54.10 54.36 114,688 -0.57(-1.04%)
Aug 12, 2015 55.02 55.23 53.79 54.93 167,581 -0.32(-0.58%)
Aug 11, 2015 54.80 55.58 54.43 55.25 195,153 +0.75(+1.38%)
Aug 10, 2015 53.72 54.81 53.00 54.50 101,216 +1.16(+2.17%)
Aug 07, 2015 53.04 53.61 52.91 53.34 97,069 +0.31(+0.58%)
Aug 06, 2015 55.23 55.59 52.97 53.03 250,827 -2.33(-4.21%)
Aug 05, 2015 55.56 55.56 54.90 55.36 98,519 +0.15(+0.27%)
Aug 04, 2015 55.49 55.83 54.89 55.21 77,605 -0.09(-0.16%)
Aug 03, 2015 55.42 55.59 54.63 55.30 87,746 +0.11(+0.20%)
Jul 31, 2015 55.54 55.58 54.89 55.19 119,923 +0.11(+0.20%)
Jul 30, 2015 54.72 55.31 54.47 55.08 153,938 +0.58(+1.06%)
Jul 29, 2015 53.83 54.85 53.41 54.50 186,850 +1.10(+2.06%)
Jul 28, 2015 52.26 53.97 51.72 53.40 430,137 +0.45(+0.85%)
Jul 27, 2015 54.00 54.30 52.32 52.95 337,792 -0.90(-1.67%)
Jul 24, 2015 54.85 54.85 53.63 53.85 95,221 -0.61(-1.12%)
Jul 23, 2015 55.00 55.02 54.31 54.46 115,551 -0.29(-0.53%)
Jul 22, 2015 55.22 55.25 54.28 54.75 123,937 -0.28(-0.51%)
Jul 21, 2015 55.00 55.52 54.70 55.03 172,610 +0.40(+0.73%)
Jul 20, 2015 55.00 55.98 54.50 54.63 163,216 -0.25(-0.46%)
Jul 17, 2015 55.00 55.00 54.50 54.88 140,485 +0.01(+0.02%)
Jul 16, 2015 55.90 56.54 54.69 54.87 200,551 -0.45(-0.81%)
Jul 15, 2015 55.15 56.25 55.15 55.32 333,869 +0.42(+0.77%)
Jul 14, 2015 52.66 54.97 52.57 54.90 370,253 +2.55(+4.87%)
Jul 13, 2015 52.33 52.49 52.00 52.35 201,213 +0.04(+0.08%)
Jul 10, 2015 51.99 52.48 51.68 52.31 145,265 +0.30(+0.58%)
Jul 09, 2015 52.39 52.53 51.42 52.01 325,246 -0.03(-0.06%)
Jul 08, 2015 52.01 52.36 52.00 52.04 154,555 -0.44(-0.84%)
Jul 07, 2015 53.11 53.15 52.48 52.48 249,711 -0.67(-1.26%)
Jul 06, 2015 52.97 53.35 52.67 53.15 153,280 -0.09(-0.17%)
Jul 02, 2015 53.20 53.24 53.24 53.24 97,500 -0.14(-0.26%)
Jul 01, 2015 53.35 53.77 52.81 53.38 112,875 +0.20(+0.38%)
Jun 30, 2015 53.22 53.38 52.89 53.18 119,733 +0.18(+0.34%)
Jun 29, 2015 53.05 53.50 52.61 53.00 218,084 -0.02(-0.04%)
Jun 26, 2015 52.91 53.27 52.80 53.02 73,806 +0.07(+0.13%)
Jun 25, 2015 53.14 53.46 52.85 52.95 109,591 -0.14(-0.26%)
Jun 24, 2015 53.30 53.34 52.85 53.09 158,584 -0.08(-0.15%)
Jun 23, 2015 53.06 53.58 52.92 53.17 162,487 +0.04(+0.08%)
Jun 22, 2015 53.48 53.73 53.00 53.13 231,629 -0.12(-0.23%)
Jun 19, 2015 53.00 53.55 53.00 53.25 129,997 +0.19(+0.36%)
Jun 18, 2015 53.43 53.77 52.95 53.06 190,197 -0.01(-0.02%)
Jun 17, 2015 53.76 53.88 52.93 53.07 143,393 -0.69(-1.28%)
Jun 16, 2015 53.67 54.10 53.03 53.76 124,406 -0.12(-0.22%)
Jun 15, 2015 53.60 53.98 53.53 53.88 49,299 +0.01(+0.02%)
Jun 12, 2015 54.23 54.26 53.71 53.87 81,959 -0.43(-0.79%)
Jun 11, 2015 53.97 54.49 53.90 54.30 100,362 +0.27(+0.50%)
Jun 10, 2015 53.92 54.50 53.51 54.03 217,020 +0.16(+0.30%)
Jun 09, 2015 54.74 54.80 53.75 53.87 108,310 -0.98(-1.79%)
Jun 08, 2015 55.02 55.12 54.23 54.85 164,040 -0.27(-0.49%)
Jun 05, 2015 54.57 55.19 54.37 55.12 234,265 +0.52(+0.95%)
Jun 04, 2015 54.41 54.75 54.37 54.60 166,433 -0.02(-0.04%)
Jun 03, 2015 54.70 54.80 54.24 54.62 247,066 -0.07(-0.13%)
Jun 02, 2015 54.69 54.94 54.35 54.69 101,140 +0.09(+0.16%)
Jun 01, 2015 54.84 55.04 54.25 54.60 265,373 -0.17(-0.31%)
May 29, 2015 54.45 55.10 54.10 54.77 587,021 +0.51(+0.94%)
May 28, 2015 53.47 54.26 53.41 54.26 191,826 +0.56(+1.04%)
May 27, 2015 53.14 53.80 53.14 53.70 73,610 +0.42(+0.79%)
May 26, 2015 53.50 53.54 53.07 53.28 206,589 -0.25(-0.47%)
May 22, 2015 53.60 53.53 53.53 53.53 81,600 -0.09(-0.17%)
May 21, 2015 53.42 53.68 53.12 53.62 171,699 +0.32(+0.60%)
May 20, 2015 52.66 53.35 52.30 53.30 146,325 +0.81(+1.54%)
May 19, 2015 52.48 52.72 52.05 52.49 78,815 +0.00(+0.00%)
May 18, 2015 52.75 53.23 52.30 52.49 135,677 -0.22(-0.42%)
May 15, 2015 52.57 52.75 52.34 52.71 91,352 +0.24(+0.46%)
May 14, 2015 52.48 52.64 52.10 52.47 104,964 +0.40(+0.77%)
May 13, 2015 52.04 52.72 52.00 52.07 99,559 +0.07(+0.13%)
May 12, 2015 52.11 52.25 51.81 52.00 113,166 -0.22(-0.42%)
May 11, 2015 52.00 52.50 52.00 52.22 102,959 +0.21(+0.40%)
May 08, 2015 52.00 52.45 51.56 52.01 252,270 +0.29(+0.56%)
May 07, 2015 52.69 52.94 51.65 51.72 141,181 -1.51(-2.84%)
May 06, 2015 53.64 54.06 53.14 53.23 134,162 -0.38(-0.71%)
May 05, 2015 54.41 54.90 53.44 53.61 272,146 -0.99(-1.81%)
May 04, 2015 53.60 54.87 53.40 54.60 226,306 +1.29(+2.42%)
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.