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 38.08 38.88 37.87 38.72 184,590 +0.52(+1.36%)
Apr 28, 2016 38.87 39.27 38.15 38.20 212,551 -0.90(-2.30%)
Apr 27, 2016 38.95 39.67 38.80 39.09 342,630 +0.25(+0.64%)
Apr 26, 2016 38.87 39.17 38.47 38.84 334,097 +0.14(+0.37%)
Apr 25, 2016 38.87 39.18 38.51 38.70 452,107 -0.22(-0.58%)
Apr 22, 2016 38.88 39.44 38.88 38.92 172,856 -0.12(-0.31%)
Apr 21, 2016 39.21 39.54 38.72 39.04 201,647 -0.11(-0.29%)
Apr 20, 2016 39.18 39.79 38.69 39.16 365,730 +0.20(+0.51%)
Apr 19, 2016 38.85 39.21 38.39 38.96 254,284 +0.21(+0.54%)
Apr 18, 2016 38.73 39.00 38.47 38.75 336,197 -0.08(-0.21%)
Apr 15, 2016 39.07 39.07 38.56 38.83 325,926 -0.34(-0.86%)
Apr 14, 2016 39.11 39.27 38.72 39.16 222,330 +0.06(+0.14%)
Apr 13, 2016 38.80 39.27 38.71 39.11 327,327 +0.52(+1.35%)
Apr 12, 2016 38.42 38.75 38.09 38.59 219,794 +0.17(+0.44%)
Apr 11, 2016 38.07 38.75 38.04 38.42 376,233 +0.62(+1.63%)
Apr 08, 2016 38.10 38.46 37.74 37.80 288,377 -0.08(-0.21%)
Apr 07, 2016 38.78 38.78 37.62 37.88 487,541 -0.93(-2.40%)
Apr 06, 2016 39.17 39.38 38.54 38.81 113,073 +0.06(+0.17%)
Apr 05, 2016 38.63 38.97 38.08 38.75 184,233 -0.04(-0.10%)
Apr 04, 2016 39.48 39.59 38.77 38.79 200,349 -0.58(-1.47%)
Apr 01, 2016 39.26 39.78 38.93 39.37 174,892 -0.17(-0.43%)
Mar 31, 2016 39.42 39.65 39.11 39.53 177,636 +0.01(+0.02%)
Mar 30, 2016 38.68 39.64 38.68 39.53 261,322 +0.91(+2.34%)
Mar 29, 2016 37.59 39.05 37.59 38.62 258,574 +1.03(+2.73%)
Mar 28, 2016 37.47 38.26 37.34 37.59 411,406 -0.02(-0.04%)
Mar 24, 2016 37.35 37.61 37.61 37.61 411,527 +0.12(+0.32%)
Mar 23, 2016 38.80 39.06 37.27 37.49 596,717 -1.55(-3.98%)
Mar 22, 2016 38.82 39.34 38.52 39.04 1,060,378 -0.02(-0.06%)
Mar 21, 2016 39.07 39.36 38.66 39.07 192,654 +0.01(+0.02%)
Mar 18, 2016 38.70 39.22 38.70 39.06 218,291 +0.45(+1.16%)
Mar 17, 2016 38.52 39.00 38.27 38.61 368,272 +0.15(+0.40%)
Mar 16, 2016 38.06 38.67 37.95 38.46 300,220 +0.50(+1.31%)
Mar 15, 2016 38.87 38.87 37.68 37.96 536,051 -1.14(-2.91%)
Mar 14, 2016 39.69 39.83 38.88 39.10 497,230 -0.56(-1.41%)
Mar 11, 2016 39.77 40.19 39.58 39.66 640,889 +0.26(+0.65%)
Mar 10, 2016 39.41 39.82 39.12 39.41 473,725 +0.18(+0.45%)
Mar 09, 2016 38.65 39.27 38.28 39.23 332,809 +0.82(+2.13%)
Mar 08, 2016 39.04 39.37 38.41 38.41 345,186 -0.63(-1.60%)
Mar 07, 2016 37.97 39.05 37.96 39.04 315,961 +1.05(+2.76%)
Mar 04, 2016 37.82 38.48 37.75 37.99 322,175 +0.46(+1.22%)
Mar 03, 2016 37.44 38.01 37.39 37.53 507,540 +0.16(+0.43%)
Mar 02, 2016 36.86 37.43 36.78 37.37 437,788 +0.67(+1.83%)
Mar 01, 2016 37.06 37.47 36.64 36.70 409,419 -0.09(-0.24%)
Feb 29, 2016 35.97 37.02 35.90 36.78 533,020 +0.98(+2.73%)
Feb 26, 2016 35.86 36.29 35.53 35.81 365,601 +0.23(+0.65%)
Feb 25, 2016 35.35 35.64 35.14 35.57 293,037 +0.16(+0.45%)
Feb 24, 2016 35.65 35.75 34.93 35.41 758,121 -0.48(-1.34%)
Feb 23, 2016 36.24 36.50 35.53 35.89 324,545 -0.34(-0.95%)
Feb 22, 2016 36.48 37.05 36.24 36.24 707,877 +0.03(+0.09%)
Feb 19, 2016 35.97 36.45 35.81 36.21 273,753 +0.14(+0.38%)
Feb 18, 2016 37.06 37.10 36.06 36.07 564,859 -0.81(-2.19%)
Feb 17, 2016 36.66 37.10 36.48 36.88 490,470 +0.38(+1.03%)
Feb 16, 2016 37.50 37.75 35.85 36.50 772,214 -0.34(-0.93%)
Feb 12, 2016 36.37 36.85 36.85 36.85 749,098 +0.91(+2.54%)
Feb 11, 2016 36.85 37.41 34.43 35.93 1,958,901 -2.05(-5.41%)
Feb 10, 2016 38.02 39.13 37.90 37.99 1,413,543 +1.08(+2.92%)
Feb 09, 2016 34.16 37.03 34.11 36.91 492,419 +2.05(+5.87%)
Feb 08, 2016 34.31 34.87 34.07 34.86 600,740 +0.26(+0.76%)
Feb 05, 2016 34.25 34.89 34.20 34.60 165,396 +0.40(+1.16%)
Feb 04, 2016 34.27 34.75 34.11 34.20 303,688 -0.31(-0.90%)
Feb 03, 2016 34.74 34.90 34.12 34.51 239,237 -0.21(-0.59%)
Feb 02, 2016 35.00 35.19 34.14 34.72 259,690 -0.77(-2.17%)
Feb 01, 2016 34.30 35.64 33.93 35.49 251,846 +0.78(+2.24%)
Jan 29, 2016 33.95 34.89 33.83 34.71 266,121 +0.72(+2.12%)
Jan 28, 2016 34.47 35.07 33.84 33.99 302,169 -0.24(-0.70%)
Jan 27, 2016 34.42 34.51 33.68 34.23 201,129 -0.19(-0.55%)
Jan 26, 2016 33.92 34.57 33.85 34.42 299,890 +0.47(+1.38%)
Jan 25, 2016 33.63 34.40 33.14 33.95 561,671 +0.17(+0.49%)
Jan 22, 2016 33.51 34.09 33.07 33.78 650,138 +1.00(+3.05%)
Jan 21, 2016 32.53 34.00 32.42 32.78 380,112 -0.06(-0.19%)
Jan 20, 2016 32.71 32.91 31.73 32.85 906,535 -0.42(-1.26%)
Jan 19, 2016 32.72 33.45 32.52 33.27 580,063 +0.90(+2.77%)
Jan 15, 2016 31.41 32.37 32.37 32.37 488,767 +0.03(+0.10%)
Jan 14, 2016 31.87 32.91 31.53 32.34 357,105 +0.38(+1.19%)
Jan 13, 2016 33.32 34.05 31.86 31.96 577,417 -1.32(-3.96%)
Jan 12, 2016 32.89 33.42 32.22 33.28 268,956 +0.83(+2.57%)
Jan 11, 2016 33.32 33.71 30.67 32.44 2,707,956 -0.86(-2.57%)
Jan 08, 2016 35.57 35.75 33.23 33.30 1,966,823 -1.94(-5.49%)
Jan 07, 2016 36.77 36.88 34.84 35.23 987,130 -1.72(-4.66%)
Jan 06, 2016 37.69 37.73 36.79 36.96 455,328 -1.06(-2.80%)
Jan 05, 2016 38.37 38.46 37.69 38.02 357,681 -0.28(-0.73%)
Jan 04, 2016 37.53 38.43 36.83 38.30 187,117 +0.44(+1.17%)
Dec 31, 2015 38.02 37.85 37.85 37.85 261,844 -0.37(-0.98%)
Dec 30, 2015 38.07 38.77 37.86 38.23 251,152 +0.07(+0.19%)
Dec 29, 2015 38.11 38.83 37.98 38.15 250,707 +0.21(+0.56%)
Dec 28, 2015 38.51 38.63 37.86 37.94 189,682 -0.74(-1.91%)
Dec 24, 2015 38.70 38.68 38.68 38.68 395,980 -0.21(-0.55%)
Dec 23, 2015 37.52 39.07 37.36 38.89 264,465 +1.49(+3.99%)
Dec 22, 2015 37.27 37.54 36.79 37.40 403,861 +0.08(+0.21%)
Dec 21, 2015 37.07 37.36 36.77 37.32 801,617 +0.41(+1.12%)
Dec 18, 2015 37.43 37.88 36.82 36.91 691,136 -0.70(-1.86%)
Dec 17, 2015 37.80 38.10 37.44 37.61 414,132 -0.18(-0.48%)
Dec 16, 2015 38.05 38.42 37.57 37.79 474,689 -0.06(-0.17%)
Dec 15, 2015 37.08 37.95 36.96 37.85 301,275 +0.85(+2.29%)
Dec 14, 2015 36.35 37.11 36.35 37.00 350,060 +0.66(+1.81%)
Dec 11, 2015 37.63 38.00 36.31 36.35 705,712 -1.70(-4.46%)
Dec 10, 2015 37.60 38.26 37.47 38.04 174,360 +0.46(+1.22%)
Dec 09, 2015 37.11 37.79 37.11 37.58 506,100 +0.44(+1.20%)
Dec 08, 2015 37.36 37.80 37.14 37.14 477,047 -0.81(-2.13%)
Dec 07, 2015 38.31 38.69 37.63 37.95 286,640 -0.55(-1.42%)
Dec 04, 2015 38.40 39.15 38.36 38.49 219,588 +0.21(+0.54%)
Dec 03, 2015 38.55 38.85 38.15 38.29 187,026 -0.32(-0.82%)
Dec 02, 2015 38.61 38.83 38.56 38.61 207,929 +0.03(+0.08%)
Dec 01, 2015 38.74 38.92 38.42 38.57 228,168 -0.16(-0.41%)
Nov 30, 2015 38.96 39.01 37.92 38.73 217,415 +0.04(+0.10%)
Nov 27, 2015 38.49 38.99 38.49 38.69 68,966 -0.02(-0.04%)
Nov 25, 2015 38.65 38.71 38.71 38.71 176,874 +0.10(+0.27%)
Nov 24, 2015 38.51 38.67 37.96 38.61 335,200 -0.08(-0.20%)
Nov 23, 2015 38.72 38.99 38.61 38.69 442,404 -0.06(-0.16%)
Nov 20, 2015 39.06 39.54 38.67 38.75 356,647 -0.40(-1.01%)
Nov 19, 2015 39.81 40.06 38.92 39.15 190,910 -0.64(-1.61%)
Nov 18, 2015 40.11 40.32 39.68 39.79 270,651 -0.24(-0.59%)
Nov 17, 2015 39.87 40.60 39.46 40.03 137,790 +0.11(+0.28%)
Nov 16, 2015 38.96 40.11 38.81 39.91 149,848 +0.89(+2.28%)
Nov 13, 2015 39.66 39.68 38.64 39.03 124,878 -0.63(-1.58%)
Nov 12, 2015 40.26 40.68 39.60 39.65 143,631 -0.88(-2.17%)
Nov 11, 2015 40.26 40.81 40.08 40.53 113,243 +0.58(+1.45%)
Nov 10, 2015 40.93 41.01 39.83 39.95 166,346 -1.01(-2.46%)
Nov 09, 2015 40.73 41.37 40.38 40.96 237,804 +0.37(+0.92%)
Nov 06, 2015 40.37 40.76 40.22 40.59 112,576 +0.01(+0.02%)
Nov 05, 2015 40.19 40.60 39.64 40.58 131,528 +0.59(+1.47%)
Nov 04, 2015 40.77 40.77 39.76 39.99 299,921 -0.68(-1.68%)
Nov 03, 2015 40.98 41.04 40.62 40.68 284,059 -0.25(-0.62%)
Nov 02, 2015 39.35 41.03 39.35 40.93 303,354 +1.69(+4.31%)
Oct 30, 2015 39.49 39.49 38.69 39.24 237,210 -0.23(-0.58%)
Oct 29, 2015 38.80 39.48 38.27 39.47 218,142 +0.69(+1.79%)
Oct 28, 2015 38.29 38.95 38.25 38.77 143,057 +0.57(+1.48%)
Oct 27, 2015 38.33 38.60 37.77 38.21 124,907 -0.24(-0.63%)
Oct 26, 2015 38.40 38.85 38.19 38.45 113,265 -0.11(-0.29%)
Oct 23, 2015 38.32 38.72 37.94 38.56 286,382 +0.58(+1.53%)
Oct 22, 2015 37.15 38.06 37.07 37.98 171,955 +0.82(+2.20%)
Oct 21, 2015 37.90 38.07 36.99 37.16 289,804 -0.78(-2.05%)
Oct 20, 2015 37.77 38.35 37.61 37.94 100,512 +0.17(+0.44%)
Oct 19, 2015 37.72 38.50 37.55 37.77 201,136 +0.02(+0.06%)
Oct 16, 2015 37.47 38.55 37.40 37.75 288,335 +0.28(+0.76%)
Oct 15, 2015 37.73 38.09 37.44 37.47 234,107 -0.34(-0.90%)
Oct 14, 2015 37.85 38.25 37.57 37.81 120,032 +0.12(+0.31%)
Oct 13, 2015 37.86 38.05 37.50 37.69 313,321 -0.48(-1.26%)
Oct 12, 2015 38.53 38.65 37.78 38.17 248,953 -0.39(-1.02%)
Oct 09, 2015 38.90 39.03 38.51 38.56 155,445 -0.28(-0.71%)
Oct 08, 2015 39.05 39.26 38.61 38.84 116,995 -0.20(-0.50%)
Oct 07, 2015 38.90 39.29 38.58 39.03 273,278 +0.20(+0.53%)
Oct 06, 2015 38.80 39.14 38.30 38.83 282,143 +0.28(+0.73%)
Oct 05, 2015 37.09 38.93 37.05 38.55 471,163 +1.47(+3.97%)
Oct 02, 2015 36.50 37.30 35.94 37.07 900,607 +0.09(+0.23%)
Oct 01, 2015 39.03 39.10 36.92 36.99 670,764 -1.97(-5.05%)
Sep 30, 2015 39.44 39.62 38.32 38.96 340,739 -0.55(-1.39%)
Sep 29, 2015 39.66 40.09 39.29 39.51 153,328 -0.20(-0.50%)
Sep 28, 2015 40.33 40.51 39.26 39.70 398,847 -0.61(-1.50%)
Sep 25, 2015 40.37 40.67 40.14 40.31 167,363 -0.03(-0.08%)
Sep 24, 2015 40.42 40.51 40.03 40.34 137,029 -0.15(-0.37%)
Sep 23, 2015 40.53 40.61 39.94 40.49 225,696 +0.15(+0.37%)
Sep 22, 2015 40.14 40.40 39.98 40.34 228,286 +0.02(+0.06%)
Sep 21, 2015 40.15 40.59 40.01 40.32 204,772 +0.27(+0.67%)
Sep 18, 2015 40.14 40.48 39.87 40.05 250,382 -0.21(-0.53%)
Sep 17, 2015 40.11 40.39 39.71 40.26 2,034,930 +0.24(+0.59%)
Sep 16, 2015 40.14 40.37 39.35 40.03 309,655 -0.01(-0.02%)
Sep 15, 2015 39.51 40.10 39.33 40.03 128,867 +0.64(+1.62%)
Sep 14, 2015 40.22 40.22 39.29 39.40 224,464 -0.78(-1.94%)
Sep 11, 2015 40.16 40.39 39.48 40.18 116,392 +0.14(+0.35%)
Sep 10, 2015 39.68 40.43 39.42 40.03 156,063 +0.46(+1.17%)
Sep 09, 2015 40.66 40.69 39.54 39.57 204,978 -0.78(-1.93%)
Sep 08, 2015 39.95 40.73 39.88 40.35 226,357 +0.78(+1.97%)
Sep 04, 2015 39.73 39.57 39.57 39.57 162,647 -0.44(-1.10%)
Sep 03, 2015 40.42 40.77 39.14 40.01 433,240 -0.35(-0.86%)
Sep 02, 2015 40.95 41.04 40.24 40.36 229,004 -0.31(-0.77%)
Sep 01, 2015 41.05 41.93 40.57 40.67 267,466 -1.04(-2.49%)
Aug 31, 2015 42.76 42.88 41.43 41.71 267,536 -0.96(-2.25%)
Aug 28, 2015 42.58 42.91 42.11 42.67 126,955 +0.01(+0.02%)
Aug 27, 2015 42.58 43.51 41.84 42.66 504,056 +0.17(+0.39%)
Aug 26, 2015 42.13 42.79 41.28 42.50 421,668 +0.99(+2.39%)
Aug 25, 2015 42.93 42.93 40.90 41.51 567,789 -0.20(-0.49%)
Aug 24, 2015 41.24 42.20 40.05 41.71 600,932 -0.04(-0.09%)
Aug 21, 2015 41.99 42.39 41.55 41.75 352,166 -0.32(-0.77%)
Aug 20, 2015 42.86 43.28 41.72 42.07 391,818 -0.82(-1.91%)
Aug 19, 2015 43.28 43.63 42.70 42.89 225,256 -0.49(-1.12%)
Aug 18, 2015 43.61 43.76 43.05 43.38 190,999 -0.24(-0.54%)
Aug 17, 2015 43.41 43.77 43.28 43.61 148,055 +0.20(+0.47%)
Aug 14, 2015 42.70 43.50 42.62 43.41 103,118 +0.63(+1.47%)
Aug 13, 2015 43.28 43.28 42.57 42.78 145,732 -0.45(-1.04%)
Aug 12, 2015 43.30 43.46 42.33 43.23 212,942 -0.25(-0.58%)
Aug 11, 2015 43.13 43.74 42.84 43.48 247,978 +0.59(+1.38%)
Aug 10, 2015 42.28 43.13 41.71 42.89 128,613 +0.91(+2.17%)
Aug 07, 2015 41.74 42.19 41.64 41.98 123,344 +0.24(+0.58%)
Aug 06, 2015 43.46 43.75 41.69 41.73 318,722 -1.44(-3.34%)
Aug 05, 2015 43.33 43.33 42.81 43.17 126,327 +0.12(+0.27%)
Aug 04, 2015 43.27 43.54 42.81 43.06 99,510 -0.07(-0.16%)
Aug 03, 2015 43.22 43.35 42.60 43.13 112,513 +0.09(+0.20%)
Jul 31, 2015 43.31 43.35 42.81 43.04 153,773 +0.09(+0.20%)
Jul 30, 2015 42.67 43.13 42.48 42.96 197,389 +0.45(+1.06%)
Jul 29, 2015 41.98 42.78 41.65 42.50 239,591 +0.86(+2.06%)
Jul 28, 2015 40.76 42.09 40.33 41.65 551,550 +0.35(+0.85%)
Jul 27, 2015 42.11 42.35 40.80 41.29 433,139 -0.70(-1.67%)
Jul 24, 2015 42.78 42.78 41.82 42.00 122,098 -0.48(-1.12%)
Jul 23, 2015 42.89 42.91 42.35 42.47 148,167 -0.23(-0.53%)
Jul 22, 2015 43.06 43.09 42.33 42.70 158,920 -0.22(-0.51%)
Jul 21, 2015 42.89 43.30 42.66 42.92 221,332 +0.31(+0.73%)
Jul 20, 2015 42.89 43.66 42.50 42.60 209,286 -0.20(-0.46%)
Jul 17, 2015 42.89 42.89 42.50 42.80 180,139 +0.01(+0.02%)
Jul 16, 2015 43.59 44.09 42.65 42.79 257,159 -0.35(-0.81%)
Jul 15, 2015 43.01 43.87 43.01 43.14 428,109 +0.33(+0.77%)
Jul 14, 2015 41.07 42.87 41.00 42.81 474,763 +1.99(+4.87%)
Jul 13, 2015 40.81 40.94 40.55 40.83 258,008 +0.03(+0.08%)
Jul 10, 2015 40.55 40.93 40.30 40.80 186,268 +0.23(+0.58%)
Jul 09, 2015 40.86 40.96 40.10 40.56 417,052 -0.02(-0.06%)
Jul 08, 2015 40.56 40.83 40.55 40.58 198,180 -0.34(-0.84%)
Jul 07, 2015 41.42 41.45 40.93 40.93 320,196 -0.52(-1.26%)
Jul 06, 2015 41.31 41.61 41.08 41.45 196,545 -0.07(-0.17%)
Jul 02, 2015 41.49 41.52 41.52 41.52 125,020 -0.11(-0.26%)
Jul 01, 2015 41.61 41.93 41.18 41.63 144,735 +0.16(+0.38%)
Jun 30, 2015 41.50 41.63 41.24 41.47 153,529 +0.14(+0.34%)
Jun 29, 2015 41.37 41.72 41.03 41.33 279,641 -0.02(-0.04%)
Jun 26, 2015 41.26 41.54 41.18 41.35 94,638 +0.05(+0.13%)
Jun 25, 2015 41.44 41.69 41.22 41.29 140,524 -0.11(-0.26%)
Jun 24, 2015 41.57 41.60 41.21 41.40 203,346 -0.06(-0.15%)
Jun 23, 2015 41.38 41.79 41.27 41.47 208,351 +0.03(+0.08%)
Jun 22, 2015 41.71 41.90 41.33 41.43 297,010 -0.09(-0.23%)
Jun 19, 2015 41.33 41.76 41.33 41.53 166,690 +0.15(+0.36%)
Jun 18, 2015 41.67 41.93 41.29 41.38 243,883 -0.01(-0.02%)
Jun 17, 2015 41.93 42.02 41.28 41.39 183,868 -0.54(-1.28%)
Jun 16, 2015 41.86 42.19 41.36 41.93 159,521 -0.09(-0.22%)
Jun 15, 2015 41.80 42.10 41.75 42.02 63,214 +0.01(+0.02%)
Jun 12, 2015 42.29 42.32 41.89 42.01 105,093 -0.34(-0.79%)
Jun 11, 2015 42.09 42.49 42.03 42.35 128,690 +0.21(+0.50%)
Jun 10, 2015 42.05 42.50 41.73 42.14 278,277 +0.12(+0.30%)
Jun 09, 2015 42.69 42.74 41.92 42.01 138,882 -0.76(-1.79%)
Jun 08, 2015 42.91 42.99 42.29 42.78 210,343 -0.21(-0.49%)
Jun 05, 2015 42.56 43.04 42.40 42.99 300,390 +0.41(+0.95%)
Jun 04, 2015 42.43 42.70 42.40 42.58 213,411 -0.02(-0.04%)
Jun 03, 2015 42.66 42.74 42.30 42.60 316,804 -0.05(-0.13%)
Jun 02, 2015 42.65 42.85 42.39 42.65 129,688 +0.07(+0.16%)
Jun 01, 2015 42.77 42.92 42.31 42.58 340,278 -0.13(-0.31%)
May 29, 2015 42.46 42.97 42.19 42.71 752,717 +0.40(+0.94%)
May 28, 2015 41.70 42.32 41.65 42.32 245,972 +0.44(+1.04%)
May 27, 2015 41.44 41.96 41.44 41.88 94,387 +0.33(+0.79%)
May 26, 2015 41.72 41.75 41.39 41.55 264,902 -0.20(-0.47%)
May 22, 2015 41.80 41.75 41.75 41.75 104,632 -0.07(-0.17%)
May 21, 2015 41.66 41.86 41.43 41.82 220,163 +0.25(+0.60%)
May 20, 2015 41.07 41.60 40.79 41.57 187,627 +0.63(+1.54%)
May 19, 2015 40.93 41.11 40.59 40.94 101,061 +0.00(+0.00%)
May 18, 2015 41.14 41.51 40.79 40.94 173,974 -0.17(-0.42%)
May 15, 2015 41.00 41.14 40.82 41.11 117,137 +0.19(+0.46%)
May 14, 2015 40.93 41.05 40.63 40.92 134,591 +0.31(+0.77%)
May 13, 2015 40.58 41.11 40.55 40.61 127,661 +0.05(+0.13%)
May 12, 2015 40.64 40.75 40.41 40.55 145,108 -0.17(-0.42%)
May 11, 2015 40.55 40.94 40.55 40.72 132,020 +0.16(+0.40%)
May 08, 2015 40.55 40.90 40.21 40.56 323,477 +0.23(+0.56%)
May 07, 2015 41.09 41.29 40.28 40.33 181,031 -0.68(-1.65%)
May 06, 2015 41.33 41.65 40.94 41.01 174,125 -0.29(-0.71%)
May 05, 2015 41.92 42.30 41.18 41.31 353,210 -0.76(-1.81%)
May 04, 2015 41.30 42.28 41.14 42.07 293,716 +0.99(+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.