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

Palo Alto Networks Inc (NY: PANW )

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 (%)
May 31, 2017 39.20 39.83 38.59 39.53 14,671,806 +0.53(+1.36%)
May 30, 2017 39.41 39.86 38.34 39.00 8,719,575 -0.36(-0.91%)
May 26, 2017 39.08 39.53 38.75 39.36 3,088,482 +0.15(+0.37%)
May 25, 2017 39.48 39.79 39.12 39.21 3,712,965 -0.11(-0.28%)
May 24, 2017 39.50 39.50 38.91 39.32 6,071,967 -0.05(-0.13%)
May 23, 2017 39.13 39.66 38.84 39.37 4,045,737 +0.34(+0.86%)
May 22, 2017 39.14 39.26 38.63 39.04 4,165,053 +0.20(+0.52%)
May 19, 2017 39.33 39.35 38.22 38.83 6,439,098 +0.93(+2.45%)
May 18, 2017 37.86 38.18 37.43 37.90 4,705,590 -0.25(-0.66%)
May 17, 2017 39.11 39.48 38.11 38.16 4,513,218 -1.40(-3.54%)
May 16, 2017 40.00 40.22 39.40 39.56 3,983,076 -0.31(-0.79%)
May 15, 2017 40.44 40.69 39.73 39.87 9,760,347 +1.05(+2.70%)
May 12, 2017 38.31 38.83 38.05 38.82 2,931,351 +0.44(+1.14%)
May 11, 2017 38.57 38.57 38.06 38.38 3,459,228 -0.23(-0.59%)
May 10, 2017 38.87 38.92 38.25 38.61 7,699,197 -0.82(-2.09%)
May 09, 2017 38.83 39.54 38.74 39.43 4,451,799 +0.49(+1.26%)
May 08, 2017 38.74 39.07 38.54 38.94 3,123,330 +0.17(+0.45%)
May 05, 2017 38.49 39.07 38.29 38.77 4,677,756 +0.22(+0.58%)
May 04, 2017 37.78 39.22 37.78 38.55 7,115,373 +0.83(+2.21%)
May 03, 2017 37.25 37.98 37.07 37.71 5,730,156 +1.08(+2.94%)
May 02, 2017 36.14 36.69 36.13 36.64 5,924,220 +0.50(+1.37%)
May 01, 2017 36.25 36.41 36.05 36.14 2,885,418 +0.00(+0.01%)
Apr 28, 2017 36.61 36.61 35.79 36.14 7,269,702 -0.51(-1.40%)
Apr 27, 2017 36.71 37.00 36.56 36.65 3,293,337 +0.23(+0.62%)
Apr 26, 2017 36.80 36.99 36.35 36.42 3,146,217 -0.38(-1.02%)
Apr 25, 2017 36.73 37.05 36.70 36.80 3,959,829 +0.19(+0.53%)
Apr 24, 2017 36.45 36.71 36.19 36.61 4,976,436 +0.42(+1.17%)
Apr 21, 2017 36.48 36.53 35.96 36.18 4,445,598 -0.10(-0.27%)
Apr 20, 2017 36.42 36.68 36.14 36.28 3,729,669 -0.11(-0.29%)
Apr 19, 2017 36.36 36.76 36.17 36.39 4,875,780 +0.02(+0.06%)
Apr 18, 2017 36.56 36.73 36.17 36.36 3,768,873 -0.26(-0.71%)
Apr 17, 2017 36.83 37.27 36.25 36.62 8,972,211 -0.78(-2.09%)
Apr 13, 2017 37.90 38.03 37.40 37.40 5,188,827 -0.39(-1.03%)
Apr 12, 2017 37.67 38.07 37.50 37.79 4,482,474 -0.03(-0.08%)
Apr 11, 2017 37.20 37.87 37.00 37.82 4,977,621 +0.35(+0.94%)
Apr 10, 2017 37.35 37.58 37.15 37.47 5,427,669 +0.07(+0.19%)
Apr 07, 2017 37.19 37.74 37.03 37.40 7,517,163 +0.44(+1.19%)
Apr 06, 2017 36.17 37.02 36.17 36.96 5,316,525 +0.96(+2.66%)
Apr 05, 2017 36.67 36.82 35.77 36.00 7,018,887 -0.60(-1.65%)
Apr 04, 2017 36.95 37.26 36.55 36.61 3,648,909 -0.40(-1.08%)
Apr 03, 2017 37.61 37.91 36.74 37.01 7,839,102 -0.55(-1.47%)
Mar 31, 2017 37.72 38.05 37.47 37.56 7,829,301 -0.27(-0.72%)
Mar 30, 2017 38.10 38.40 37.79 37.83 4,263,123 +0.02(+0.06%)
Mar 29, 2017 37.72 38.24 37.63 37.81 4,147,887 +0.19(+0.50%)
Mar 28, 2017 37.30 37.81 37.24 37.62 4,186,338 +0.36(+0.96%)
Mar 27, 2017 36.83 37.45 36.68 37.27 3,918,072 +0.01(+0.03%)
Mar 24, 2017 37.45 37.69 37.07 37.26 3,578,697 -0.04(-0.11%)
Mar 23, 2017 37.32 37.67 37.24 37.30 3,936,987 +0.06(+0.15%)
Mar 22, 2017 37.07 37.54 36.76 37.24 5,114,643 +0.21(+0.56%)
Mar 21, 2017 38.29 38.63 36.92 37.03 8,553,690 -1.26(-3.28%)
Mar 20, 2017 38.50 38.69 37.97 38.29 8,676,618 -0.31(-0.81%)
Mar 17, 2017 39.16 39.20 38.59 38.60 4,842,048 -0.39(-1.00%)
Mar 16, 2017 39.13 39.26 38.68 38.99 4,113,702 +0.01(+0.03%)
Mar 15, 2017 38.94 39.16 38.52 38.98 3,823,977 +0.10(+0.27%)
Mar 14, 2017 39.05 39.32 38.67 38.88 3,374,877 -0.35(-0.88%)
Mar 13, 2017 39.70 39.92 38.93 39.23 6,355,458 -0.40(-1.01%)
Mar 10, 2017 38.39 39.80 38.30 39.63 14,124,147 +1.28(+3.33%)
Mar 09, 2017 38.32 38.61 38.02 38.35 4,701,330 +0.17(+0.44%)
Mar 08, 2017 38.26 38.67 38.07 38.18 7,105,059 +0.10(+0.26%)
Mar 07, 2017 38.26 38.88 38.06 38.08 6,047,034 -0.13(-0.35%)
Mar 06, 2017 38.64 38.88 37.90 38.22 8,255,829 -0.30(-0.78%)
Mar 03, 2017 39.04 39.30 38.40 38.52 9,773,364 -0.31(-0.81%)
Mar 02, 2017 38.74 39.26 38.33 38.83 20,267,796 +0.43(+1.11%)
Mar 01, 2017 50.63 40.33 38.34 38.40 65,330,196 -12.23(-24.15%)
Feb 28, 2017 51.12 51.42 50.35 50.63 14,129,772 -0.68(-1.33%)
Feb 27, 2017 51.00 51.70 50.77 51.32 4,233,837 +0.31(+0.61%)
Feb 24, 2017 50.50 51.00 49.38 51.00 4,431,948 +0.09(+0.18%)
Feb 23, 2017 51.74 51.79 50.10 50.91 5,913,600 -0.88(-1.69%)
Feb 22, 2017 51.96 52.20 51.54 51.79 2,131,290 -0.14(-0.28%)
Feb 21, 2017 51.60 52.50 51.42 51.93 4,269,612 +0.35(+0.67%)
Feb 17, 2017 51.59 51.59 51.59 0 +0.61(+1.20%)
Feb 16, 2017 51.80 51.91 50.47 50.98 5,299,191 -0.81(-1.56%)
Feb 15, 2017 52.30 52.55 51.69 51.78 5,193,003 -0.52(-0.99%)
Feb 14, 2017 51.73 52.37 51.12 52.30 2,626,533 +0.23(+0.44%)
Feb 13, 2017 51.80 52.33 51.67 52.08 2,586,660 +0.31(+0.61%)
Feb 10, 2017 51.85 52.16 51.65 51.76 2,898,363 -0.07(-0.13%)
Feb 09, 2017 50.97 51.92 50.84 51.83 5,218,332 +1.20(+2.37%)
Feb 08, 2017 50.43 50.63 50.00 50.63 3,723,510 +0.58(+1.16%)
Feb 07, 2017 50.00 50.56 49.97 50.05 3,199,389 +0.17(+0.34%)
Feb 06, 2017 49.91 50.03 49.58 49.88 2,572,965 -0.46(-0.91%)
Feb 03, 2017 49.84 50.53 49.26 50.34 6,125,322 +1.82(+3.74%)
Feb 02, 2017 48.40 48.95 48.30 48.52 3,300,576 -0.17(-0.36%)
Feb 01, 2017 49.33 49.42 48.20 48.70 3,444,063 -0.49(-1.00%)
Jan 31, 2017 48.21 49.46 48.04 49.19 5,976,957 +0.89(+1.85%)
Jan 30, 2017 48.32 48.38 47.42 48.29 2,955,723 -0.10(-0.21%)
Jan 27, 2017 48.33 48.54 47.73 48.39 2,591,700 -0.12(-0.25%)
Jan 26, 2017 49.00 49.33 48.17 48.52 3,029,991 -0.19(-0.39%)
Jan 25, 2017 48.40 49.38 48.37 48.71 4,890,429 +0.71(+1.49%)
Jan 24, 2017 47.19 48.20 46.70 47.99 4,651,242 +1.05(+2.23%)
Jan 23, 2017 47.37 47.48 46.65 46.95 4,062,792 -0.42(-0.89%)
Jan 20, 2017 47.27 47.66 47.16 47.37 3,273,216 +0.06(+0.13%)
Jan 19, 2017 47.23 47.88 46.83 47.31 7,099,389 +1.05(+2.28%)
Jan 18, 2017 45.84 46.30 45.20 46.25 4,837,251 +0.10(+0.22%)
Jan 17, 2017 46.03 46.50 45.50 46.15 4,781,232 -0.01(-0.02%)
Jan 13, 2017 46.16 46.16 46.16 0 +0.71(+1.55%)
Jan 12, 2017 45.77 45.77 44.49 45.45 4,410,696 -0.38(-0.83%)
Jan 11, 2017 45.28 46.00 45.03 45.83 6,727,035 +0.94(+2.09%)
Jan 10, 2017 45.17 44.37 44.89 3,408,336 +0.32(+0.72%)
Jan 09, 2017 45.23 45.25 44.37 44.57 4,505,127 -0.44(-0.98%)
Jan 06, 2017 44.09 45.41 43.73 45.02 8,682,174 +1.03(+2.33%)
Jan 05, 2017 42.68 45.00 42.65 43.99 9,853,200 +1.32(+3.10%)
Jan 04, 2017 42.40 42.71 42.07 42.67 4,809,411 +0.35(+0.84%)
Jan 03, 2017 41.95 42.64 41.94 42.31 3,411,297 +0.63(+1.51%)
Dec 30, 2016 41.68 41.68 41.68 0 -0.03(-0.06%)
Dec 29, 2016 41.67 42.30 41.51 41.71 2,608,641 +0.05(+0.13%)
Dec 28, 2016 42.29 42.44 41.60 41.66 3,242,442 -0.71(-1.67%)
Dec 27, 2016 42.34 42.72 42.18 42.36 2,147,133 -0.10(-0.24%)
Dec 23, 2016 42.47 42.47 42.47 0 +0.78(+1.87%)
Dec 22, 2016 42.26 42.41 41.19 41.69 4,125,888 -0.35(-0.83%)
Dec 21, 2016 41.78 42.44 41.69 42.04 4,932,852 -0.07(-0.17%)
Dec 20, 2016 43.01 43.26 41.93 42.11 4,081,962 -0.71(-1.65%)
Dec 19, 2016 43.17 43.33 42.67 42.81 3,890,301 -0.29(-0.68%)
Dec 16, 2016 43.00 43.12 42.66 43.11 4,644,141 +0.10(+0.24%)
Dec 15, 2016 43.00 43.42 42.83 43.00 2,734,494 +0.27(+0.62%)
Dec 14, 2016 43.07 43.18 42.43 42.74 3,175,560 -0.34(-0.80%)
Dec 13, 2016 42.96 43.29 42.64 43.08 3,451,410 +0.48(+1.13%)
Dec 12, 2016 43.32 43.51 42.34 42.60 4,654,608 -0.76(-1.75%)
Dec 09, 2016 43.88 43.99 42.96 43.36 3,044,142 -0.19(-0.44%)
Dec 08, 2016 43.24 43.99 43.03 43.55 3,763,449 +0.42(+0.98%)
Dec 07, 2016 42.97 43.32 42.18 43.12 4,485,189 +0.01(+0.02%)
Dec 06, 2016 43.42 43.43 42.63 43.12 4,131,516 +0.13(+0.31%)
Dec 05, 2016 42.50 43.59 42.46 42.98 7,308,960 +0.76(+1.81%)
Dec 02, 2016 42.83 43.11 42.02 42.22 7,817,406 -0.99(-2.28%)
Dec 01, 2016 44.80 44.93 43.16 43.21 6,608,334 -1.58(-3.53%)
Nov 30, 2016 44.72 45.12 44.05 44.79 4,947,375 +0.26(+0.59%)
Nov 29, 2016 45.32 45.73 44.37 44.53 7,925,178 -0.89(-1.97%)
Nov 28, 2016 47.12 47.33 45.15 45.42 9,679,665 -1.75(-3.71%)
Nov 25, 2016 46.67 47.18 46.42 47.17 3,081,717 +0.61(+1.30%)
Nov 23, 2016 46.56 46.56 46.56 0 -0.01(-0.03%)
Nov 22, 2016 47.86 48.08 46.03 46.58 35,335,852 -7.11(-13.24%)
Nov 21, 2016 54.21 54.21 52.77 53.69 13,567,377 -0.10(-0.18%)
Nov 18, 2016 54.86 54.86 53.43 53.78 4,847,763 -0.93(-1.71%)
Nov 17, 2016 53.24 55.23 53.13 54.72 5,064,462 +1.24(+2.32%)
Nov 16, 2016 52.72 54.00 52.69 53.48 3,311,097 +0.33(+0.61%)
Nov 15, 2016 52.55 53.86 52.52 53.15 3,562,122 +1.00(+1.92%)
Nov 14, 2016 52.12 53.00 51.83 52.15 2,947,005 +0.15(+0.28%)
Nov 11, 2016 50.33 52.47 49.86 52.00 4,015,788 +1.37(+2.70%)
Nov 10, 2016 53.33 54.44 50.23 50.64 7,063,893 -2.37(-4.47%)
Nov 09, 2016 50.46 53.03 50.46 53.01 5,481,549 +2.03(+3.98%)
Nov 08, 2016 50.60 51.66 50.42 50.98 3,294,852 +0.17(+0.33%)
Nov 07, 2016 50.28 51.15 50.17 50.81 4,214,784 +1.48(+2.99%)
Nov 04, 2016 48.79 50.17 48.63 49.33 4,718,490 +0.80(+1.65%)
Nov 03, 2016 49.02 49.62 48.40 48.53 2,971,698 -0.41(-0.83%)
Nov 02, 2016 50.50 50.66 48.79 48.94 3,419,301 -1.66(-3.29%)
Nov 01, 2016 51.25 51.28 50.08 50.60 3,006,348 -0.67(-1.31%)
Oct 31, 2016 50.82 51.87 50.70 51.28 3,195,399 +0.75(+1.48%)
Oct 28, 2016 49.92 50.96 49.72 50.53 1,791,765 +0.65(+1.30%)
Oct 27, 2016 50.68 51.12 49.85 49.88 1,986,486 -0.60(-1.19%)
Oct 26, 2016 49.90 50.83 49.67 50.48 2,348,376 +0.54(+1.09%)
Oct 25, 2016 50.38 50.60 49.83 49.94 2,213,649 -0.57(-1.13%)
Oct 24, 2016 50.26 51.15 50.25 50.51 2,778,603 +0.45(+0.91%)
Oct 21, 2016 49.45 50.26 49.16 50.06 3,161,082 +0.54(+1.10%)
Oct 20, 2016 49.40 49.71 48.77 49.51 2,629,932 +0.13(+0.26%)
Oct 19, 2016 49.63 49.99 49.25 49.39 1,910,397 -0.10(-0.20%)
Oct 18, 2016 49.35 49.88 49.22 49.49 2,673,441 +0.82(+1.68%)
Oct 17, 2016 50.40 50.57 48.63 48.67 4,435,044 -1.50(-2.98%)
Oct 14, 2016 50.84 51.33 50.14 50.16 2,590,881 -0.29(-0.57%)
Oct 13, 2016 51.04 51.06 50.03 50.45 5,234,502 -0.95(-1.85%)
Oct 12, 2016 49.52 51.75 49.07 51.41 8,849,052 -0.42(-0.81%)
Oct 11, 2016 53.20 53.23 51.71 51.83 4,906,278 -1.42(-2.67%)
Oct 10, 2016 53.37 53.63 53.18 53.25 3,122,556 -0.06(-0.11%)
Oct 07, 2016 53.39 53.66 52.70 53.31 2,281,203 +0.11(+0.20%)
Oct 06, 2016 53.64 53.64 52.79 53.20 4,020,879 -0.58(-1.08%)
Oct 05, 2016 53.20 54.34 53.14 53.78 3,744,531 +0.44(+0.83%)
Oct 04, 2016 53.00 53.64 52.71 53.34 3,253,026 +0.31(+0.59%)
Oct 03, 2016 53.02 53.25 52.19 53.03 3,280,671 -0.08(-0.16%)
Sep 30, 2016 52.06 53.33 52.06 53.11 5,235,063 +1.08(+2.08%)
Sep 29, 2016 51.39 52.48 51.22 52.03 5,565,897 +0.51(+0.98%)
Sep 28, 2016 50.76 51.60 50.66 51.52 3,816,204 +0.89(+1.75%)
Sep 27, 2016 50.00 50.65 49.85 50.63 2,670,156 +0.69(+1.37%)
Sep 26, 2016 49.99 50.24 49.62 49.95 3,216,126 -0.46(-0.91%)
Sep 23, 2016 51.08 51.39 50.32 50.41 3,272,088 -0.45(-0.89%)
Sep 22, 2016 50.22 51.08 50.15 50.86 3,731,088 +0.99(+1.98%)
Sep 21, 2016 49.95 50.00 49.37 49.87 3,940,728 -0.15(-0.30%)
Sep 20, 2016 50.33 50.66 50.01 50.02 2,845,641 -0.22(-0.44%)
Sep 19, 2016 50.00 50.66 49.81 50.25 3,240,078 +0.55(+1.10%)
Sep 16, 2016 49.05 49.95 49.00 49.70 5,797,677 +0.20(+0.41%)
Sep 15, 2016 49.57 50.29 49.41 49.50 4,274,478 +0.05(+0.11%)
Sep 14, 2016 48.89 50.16 48.80 49.44 6,193,275 +0.42(+0.86%)
Sep 13, 2016 49.02 49.62 48.32 49.02 4,610,763 -0.03(-0.06%)
Sep 12, 2016 47.96 49.16 47.51 49.05 4,757,049 +0.91(+1.90%)
Sep 09, 2016 48.69 49.49 48.11 48.14 4,280,007 -0.86(-1.75%)
Sep 08, 2016 49.00 49.47 48.84 48.99 4,760,670 -0.12(-0.24%)
Sep 07, 2016 48.33 49.59 48.33 49.11 5,493,801 +0.79(+1.63%)
Sep 06, 2016 48.39 49.24 48.13 48.32 4,864,986 -0.07(-0.14%)
Sep 02, 2016 46.96 48.39 48.39 48.39 8,468,400 +1.51(+3.21%)
Sep 01, 2016 44.42 47.11 44.42 46.89 14,732,796 +2.50(+5.62%)
Aug 31, 2016 44.97 45.25 43.38 44.39 24,791,870 -3.43(-7.17%)
Aug 30, 2016 47.21 48.08 47.00 47.82 10,342,197 +0.65(+1.39%)
Aug 29, 2016 47.07 47.48 46.49 47.16 3,418,407 +0.27(+0.58%)
Aug 26, 2016 46.71 47.12 46.20 46.89 3,556,653 +0.10(+0.21%)
Aug 25, 2016 46.95 47.47 46.55 46.80 3,943,824 +0.01(+0.01%)
Aug 24, 2016 47.34 47.75 46.67 46.79 4,840,719 -0.58(-1.22%)
Aug 23, 2016 46.57 47.77 46.27 47.37 6,130,332 +1.52(+3.32%)
Aug 22, 2016 45.87 46.13 45.29 45.85 2,931,960 +0.27(+0.59%)
Aug 19, 2016 45.40 45.70 44.68 45.58 3,039,333 -0.12(-0.26%)
Aug 18, 2016 45.35 45.90 44.60 45.70 2,940,684 +0.33(+0.73%)
Aug 17, 2016 45.77 46.37 44.54 45.37 5,335,785 +0.17(+0.37%)
Aug 16, 2016 43.75 45.77 43.75 45.20 6,947,265 +1.53(+3.51%)
Aug 15, 2016 42.39 43.73 42.17 43.67 4,176,090 +1.27(+3.00%)
Aug 12, 2016 41.82 42.70 41.70 42.39 3,194,493 +0.57(+1.36%)
Aug 11, 2016 41.83 42.19 41.67 41.82 2,859,753 +0.13(+0.32%)
Aug 10, 2016 42.66 42.78 41.58 41.69 6,241,599 -1.92(-4.41%)
Aug 09, 2016 42.76 43.68 42.68 43.61 3,590,595 +0.81(+1.90%)
Aug 08, 2016 44.00 44.00 42.78 42.80 2,355,723 -1.13(-2.56%)
Aug 05, 2016 43.44 43.97 42.88 43.93 3,539,952 +0.11(+0.26%)
Aug 04, 2016 43.33 44.04 43.29 43.81 3,575,247 +0.61(+1.41%)
Aug 03, 2016 42.81 43.31 42.59 43.20 2,020,245 +0.41(+0.95%)
Aug 02, 2016 42.80 43.09 41.82 42.80 3,763,176 -0.03(-0.07%)
Aug 01, 2016 43.62 43.83 42.54 42.83 3,165,918 -0.80(-1.84%)
Jul 29, 2016 43.41 44.03 43.00 43.63 4,930,695 -0.59(-1.34%)
Jul 28, 2016 44.08 44.48 43.54 44.22 2,770,353 +0.53(+1.22%)
Jul 27, 2016 44.58 44.90 43.56 43.69 2,894,016 -0.63(-1.42%)
Jul 26, 2016 43.41 44.47 43.22 44.32 5,266,101 +0.48(+1.09%)
Jul 25, 2016 43.17 44.32 43.01 43.84 3,827,460 +0.68(+1.57%)
Jul 22, 2016 43.10 43.38 42.41 43.16 2,945,610 +0.96(+2.28%)
Jul 21, 2016 43.07 43.40 41.92 42.20 3,827,466 -0.97(-2.25%)
Jul 20, 2016 42.21 43.56 42.06 43.17 4,678,914 +1.35(+3.23%)
Jul 19, 2016 41.68 42.37 41.35 41.82 3,144,834 +0.48(+1.15%)
Jul 18, 2016 41.33 41.66 41.14 41.34 2,584,092 +0.12(+0.29%)
Jul 15, 2016 41.64 41.84 41.03 41.22 2,742,507 -0.32(-0.77%)
Jul 14, 2016 42.85 43.20 41.33 41.54 4,077,999 -0.90(-2.13%)
Jul 13, 2016 42.32 42.82 42.28 42.45 2,698,011 +0.15(+0.35%)
Jul 12, 2016 42.47 42.83 41.58 42.30 4,724,865 -0.38(-0.88%)
Jul 11, 2016 42.07 42.90 42.04 42.67 5,071,203 +0.69(+1.65%)
Jul 08, 2016 40.77 42.15 40.54 41.98 4,579,698 +1.44(+3.54%)
Jul 07, 2016 40.07 40.86 39.90 40.54 2,895,615 +0.55(+1.38%)
Jul 06, 2016 39.34 40.32 39.01 39.99 2,898,006 +0.36(+0.92%)
Jul 05, 2016 40.02 40.20 39.27 39.63 3,744,342 -0.73(-1.81%)
Jul 01, 2016 40.89 40.36 40.36 40.36 3,308,400 -0.52(-1.28%)
Jun 30, 2016 41.16 41.93 40.45 40.88 4,487,610 -0.19(-0.45%)
Jun 29, 2016 39.98 41.50 39.98 41.07 5,776,653 +1.59(+4.04%)
Jun 28, 2016 39.68 40.14 38.94 39.47 3,958,767 +0.55(+1.42%)
Jun 27, 2016 40.31 40.37 38.21 38.92 8,831,337 -1.67(-4.12%)
Jun 24, 2016 40.72 41.53 40.34 40.59 8,540,100 -1.62(-3.85%)
Jun 23, 2016 42.07 42.35 41.70 42.22 4,267,896 +0.70(+1.69%)
Jun 22, 2016 42.37 42.49 41.41 41.52 3,647,649 -0.77(-1.83%)
Jun 21, 2016 42.52 42.82 41.98 42.29 5,209,134 -0.43(-1.01%)
Jun 20, 2016 43.36 43.52 42.66 42.72 3,654,411 -0.05(-0.11%)
Jun 17, 2016 43.31 43.46 42.30 42.77 5,877,201 -0.55(-1.28%)
Jun 16, 2016 43.27 43.48 42.55 43.32 6,090,381 -0.37(-0.85%)
Jun 15, 2016 43.71 44.37 43.53 43.69 6,001,917 +0.28(+0.64%)
Jun 14, 2016 44.01 44.41 43.25 43.41 3,701,469 -0.49(-1.12%)
Jun 13, 2016 43.43 44.81 43.37 43.90 3,514,755 +0.15(+0.34%)
Jun 10, 2016 44.55 44.57 43.57 43.75 3,924,864 -1.19(-2.66%)
Jun 09, 2016 45.48 45.54 44.92 44.95 4,599,930 -0.71(-1.56%)
Jun 08, 2016 45.88 45.91 45.48 45.66 3,751,578 -0.10(-0.21%)
Jun 07, 2016 46.39 46.50 45.55 45.75 5,537,667 -0.78(-1.68%)
Jun 06, 2016 46.55 46.92 46.22 46.53 4,107,549 -0.01(-0.03%)
Jun 03, 2016 46.58 46.78 45.77 46.55 6,382,365 -0.36(-0.77%)
Jun 02, 2016 44.75 46.94 44.52 46.91 9,533,520 +2.09(+4.66%)
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.