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

CBS Corp (NY: CBS )

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 (%)
Dec 30, 2016 63.62 63.62 63.62 0 -0.88(-1.36%)
Dec 29, 2016 64.59 64.98 64.48 64.50 1,583,729 +0.00(+0.00%)
Dec 28, 2016 64.81 64.96 64.45 64.50 2,027,011 -0.35(-0.54%)
Dec 27, 2016 64.71 64.96 64.57 64.85 1,457,772 +0.18(+0.28%)
Dec 23, 2016 64.67 64.67 64.67 0 +0.17(+0.26%)
Dec 22, 2016 64.48 65.00 64.33 64.50 2,437,510 -0.13(-0.20%)
Dec 21, 2016 64.55 64.95 64.40 64.63 1,672,656 +0.01(+0.02%)
Dec 20, 2016 64.56 64.97 64.38 64.62 4,011,754 +0.28(+0.44%)
Dec 19, 2016 64.85 64.88 64.04 64.34 3,443,467 -0.20(-0.31%)
Dec 16, 2016 64.25 65.09 64.08 64.54 7,637,598 +0.51(+0.80%)
Dec 15, 2016 63.72 64.60 63.40 64.03 3,899,861 +0.39(+0.61%)
Dec 14, 2016 63.15 64.55 63.15 63.64 5,244,383 +0.58(+0.92%)
Dec 13, 2016 62.45 63.40 62.22 63.06 4,652,880 +0.88(+1.42%)
Dec 12, 2016 62.04 64.23 59.32 62.18 18,385,308 -0.38(-0.61%)
Dec 09, 2016 63.53 64.04 62.15 62.56 5,665,904 -1.02(-1.60%)
Dec 08, 2016 63.65 63.90 63.20 63.58 4,220,844 +0.14(+0.22%)
Dec 07, 2016 60.93 63.65 60.66 63.44 4,828,453 +2.29(+3.74%)
Dec 06, 2016 61.00 61.35 60.96 61.15 4,390,201 +0.16(+0.26%)
Dec 05, 2016 60.41 61.31 60.09 60.99 3,621,905 +0.81(+1.35%)
Dec 02, 2016 60.57 60.88 59.87 60.18 4,843,048 -0.39(-0.64%)
Dec 01, 2016 60.74 61.20 60.27 60.57 3,900,707 -0.15(-0.25%)
Nov 30, 2016 60.97 61.33 60.44 60.72 3,763,910 -0.28(-0.46%)
Nov 29, 2016 60.48 61.26 60.33 61.00 3,811,447 +0.51(+0.84%)
Nov 28, 2016 60.71 61.11 60.44 60.49 2,524,996 -0.43(-0.71%)
Nov 25, 2016 59.90 60.93 59.85 60.92 1,191,387 +0.91(+1.52%)
Nov 23, 2016 60.01 60.01 60.01 0 -0.92(-1.51%)
Nov 22, 2016 60.32 61.34 60.14 60.93 5,324,492 +0.64(+1.06%)
Nov 21, 2016 60.08 60.70 59.97 60.29 5,571,526 +0.29(+0.48%)
Nov 18, 2016 59.95 60.52 59.92 60.00 5,428,265 -0.07(-0.12%)
Nov 17, 2016 59.33 60.14 59.20 60.07 3,630,903 +0.69(+1.16%)
Nov 16, 2016 59.00 59.58 58.85 59.38 3,754,173 +0.17(+0.29%)
Nov 15, 2016 58.85 59.47 58.54 59.21 5,003,756 +0.35(+0.59%)
Nov 14, 2016 57.89 59.08 57.66 58.86 5,251,125 +1.12(+1.94%)
Nov 11, 2016 56.95 58.03 56.95 57.74 7,196,552 +0.59(+1.03%)
Nov 10, 2016 57.43 57.95 57.07 57.15 4,305,612 -0.27(-0.47%)
Nov 09, 2016 56.40 57.74 56.25 57.42 5,032,407 -0.31(-0.54%)
Nov 08, 2016 57.50 58.43 57.42 57.73 4,962,504 +0.11(+0.19%)
Nov 07, 2016 57.71 59.72 57.34 57.62 5,485,962 +0.61(+1.07%)
Nov 04, 2016 57.44 57.60 56.43 57.01 7,193,446 +1.51(+2.72%)
Nov 03, 2016 55.39 56.37 55.25 55.50 5,024,704 +0.35(+0.63%)
Nov 02, 2016 55.92 56.06 55.03 55.15 4,722,077 -0.68(-1.22%)
Nov 01, 2016 56.49 56.62 55.30 55.83 4,337,646 -0.79(-1.40%)
Oct 31, 2016 56.68 57.12 56.48 56.62 2,900,981 +0.08(+0.14%)
Oct 28, 2016 56.35 57.23 56.35 56.54 3,067,704 +0.13(+0.23%)
Oct 27, 2016 57.13 57.29 55.96 56.41 5,563,261 -0.37(-0.65%)
Oct 26, 2016 55.89 57.02 55.65 56.78 4,272,643 +0.79(+1.41%)
Oct 25, 2016 56.38 56.76 55.91 55.99 4,292,284 -0.36(-0.64%)
Oct 24, 2016 58.00 58.19 56.32 56.35 5,624,072 -1.31(-2.27%)
Oct 21, 2016 56.36 58.35 56.36 57.66 10,802,123 +1.17(+2.07%)
Oct 20, 2016 55.40 56.61 55.27 56.49 6,348,723 +0.96(+1.73%)
Oct 19, 2016 55.33 57.43 55.04 55.53 4,288,171 +0.43(+0.78%)
Oct 18, 2016 56.13 56.29 55.06 55.10 3,747,587 -0.29(-0.52%)
Oct 17, 2016 55.01 55.61 54.93 55.39 3,585,994 +0.28(+0.51%)
Oct 14, 2016 55.63 56.00 55.03 55.11 2,916,572 -0.13(-0.24%)
Oct 13, 2016 54.71 55.42 54.37 55.24 2,529,594 +0.09(+0.16%)
Oct 12, 2016 55.50 55.56 54.90 55.15 3,792,940 -0.30(-0.54%)
Oct 11, 2016 55.65 55.82 54.96 55.45 4,396,730 -0.28(-0.50%)
Oct 10, 2016 55.41 56.11 55.39 55.73 2,727,957 +0.51(+0.92%)
Oct 07, 2016 56.57 56.79 54.91 55.22 4,099,205 -0.99(-1.76%)
Oct 06, 2016 56.24 56.61 55.67 56.21 3,971,549 -0.20(-0.35%)
Oct 05, 2016 56.06 56.85 55.61 56.41 5,608,823 +0.86(+1.55%)
Oct 04, 2016 55.50 56.40 55.29 55.55 5,893,290 +0.62(+1.13%)
Oct 03, 2016 54.39 55.03 54.35 54.93 3,120,029 +0.19(+0.35%)
Sep 30, 2016 54.82 54.96 54.11 54.74 7,784,230 +0.17(+0.31%)
Sep 29, 2016 54.02 55.92 53.57 54.57 12,276,202 +0.42(+0.78%)
Sep 28, 2016 52.09 54.42 51.54 54.15 11,037,116 +2.10(+4.03%)
Sep 27, 2016 51.07 52.09 50.84 52.05 4,361,517 +0.92(+1.80%)
Sep 26, 2016 51.60 51.61 50.76 51.13 4,567,688 +0.22(+0.43%)
Sep 23, 2016 49.73 51.08 49.73 50.91 4,052,153 +0.84(+1.68%)
Sep 22, 2016 49.95 50.37 49.86 50.07 3,814,194 -0.01(-0.02%)
Sep 21, 2016 49.86 50.30 48.88 50.08 7,149,860 +0.11(+0.22%)
Sep 20, 2016 51.90 51.90 49.16 49.97 8,364,371 -1.11(-2.17%)
Sep 19, 2016 51.74 51.95 50.96 51.08 3,319,275 -0.71(-1.37%)
Sep 16, 2016 51.98 52.35 51.13 51.79 6,386,667 -0.45(-0.86%)
Sep 15, 2016 52.07 52.52 51.77 52.24 2,826,613 +0.10(+0.19%)
Sep 14, 2016 51.83 52.53 51.73 52.14 2,171,761 +0.30(+0.58%)
Sep 13, 2016 52.46 52.46 51.57 51.84 4,605,836 -0.92(-1.74%)
Sep 12, 2016 51.63 53.13 51.60 52.76 4,733,356 +0.85(+1.64%)
Sep 09, 2016 52.90 52.92 51.91 51.91 5,288,543 -1.45(-2.72%)
Sep 08, 2016 52.48 53.41 52.37 53.36 4,518,536 +0.74(+1.41%)
Sep 07, 2016 51.48 53.00 51.32 52.62 5,012,572 +0.87(+1.68%)
Sep 06, 2016 52.23 52.32 51.18 51.75 4,087,831 -0.47(-0.90%)
Sep 02, 2016 52.29 52.22 52.22 52.22 1,844,300 +0.18(+0.35%)
Sep 01, 2016 51.15 52.07 51.05 52.04 4,210,837 +1.01(+1.98%)
Aug 31, 2016 51.03 51.48 50.95 51.03 2,298,642 -0.24(-0.47%)
Aug 30, 2016 51.42 51.52 51.08 51.27 2,658,997 -0.19(-0.37%)
Aug 29, 2016 51.46 51.73 51.26 51.46 2,300,895 +0.02(+0.04%)
Aug 26, 2016 51.73 52.09 51.16 51.44 3,205,642 -0.25(-0.48%)
Aug 25, 2016 52.25 52.36 51.66 51.69 3,134,598 -0.69(-1.32%)
Aug 24, 2016 52.68 52.96 52.20 52.38 2,631,681 -0.42(-0.80%)
Aug 23, 2016 52.88 53.00 52.54 52.80 4,050,645 +0.12(+0.23%)
Aug 22, 2016 51.77 52.83 51.55 52.68 4,234,206 +0.83(+1.60%)
Aug 19, 2016 51.38 51.88 51.12 51.85 3,343,971 +0.32(+0.62%)
Aug 18, 2016 51.74 52.07 51.48 51.53 2,395,636 -0.22(-0.43%)
Aug 17, 2016 51.62 51.88 51.44 51.75 4,225,322 +0.16(+0.31%)
Aug 16, 2016 52.19 52.33 51.59 51.59 4,211,201 -0.69(-1.32%)
Aug 15, 2016 52.45 52.60 52.28 52.28 2,177,316 -0.07(-0.13%)
Aug 12, 2016 52.65 52.88 52.14 52.35 2,508,982 -0.57(-1.08%)
Aug 11, 2016 52.20 53.03 52.20 52.92 2,993,686 +0.87(+1.67%)
Aug 10, 2016 51.99 52.41 51.77 52.05 2,269,848 +0.20(+0.39%)
Aug 09, 2016 51.90 52.17 51.66 51.85 2,903,973 -0.16(-0.31%)
Aug 08, 2016 52.31 52.33 51.79 52.01 3,679,654 -0.16(-0.31%)
Aug 05, 2016 52.01 52.23 51.73 52.17 2,536,651 +0.34(+0.66%)
Aug 04, 2016 52.00 52.58 51.64 51.83 3,226,921 -0.26(-0.50%)
Aug 03, 2016 51.91 52.66 51.77 52.09 3,633,682 +0.18(+0.35%)
Aug 02, 2016 51.99 52.35 51.67 51.91 4,397,312 -0.19(-0.36%)
Aug 01, 2016 52.25 52.72 52.00 52.10 4,117,498 -0.12(-0.23%)
Jul 29, 2016 53.09 53.30 51.95 52.22 8,271,148 -1.99(-3.67%)
Jul 28, 2016 53.90 54.80 53.63 54.21 6,528,844 +0.11(+0.20%)
Jul 27, 2016 54.61 54.93 54.06 54.10 3,674,261 -0.34(-0.62%)
Jul 26, 2016 54.41 54.81 53.96 54.44 3,375,256 +0.02(+0.04%)
Jul 25, 2016 54.91 55.30 54.39 54.42 3,308,997 -0.73(-1.32%)
Jul 22, 2016 54.20 55.18 54.01 55.15 4,887,655 +1.20(+2.22%)
Jul 21, 2016 54.63 55.01 53.78 53.95 4,805,913 -0.58(-1.06%)
Jul 20, 2016 55.21 55.21 54.27 54.53 2,979,985 -0.45(-0.82%)
Jul 19, 2016 54.60 55.22 54.10 54.98 4,140,361 +0.29(+0.53%)
Jul 18, 2016 55.90 55.96 54.67 54.69 6,549,627 -1.16(-2.08%)
Jul 15, 2016 56.91 57.15 55.69 55.85 6,783,003 -2.09(-3.61%)
Jul 14, 2016 58.05 58.22 57.65 57.94 2,665,411 +0.43(+0.75%)
Jul 13, 2016 58.01 58.17 57.28 57.51 2,778,004 -0.43(-0.74%)
Jul 12, 2016 57.72 58.15 57.66 57.94 2,454,293 +0.41(+0.71%)
Jul 11, 2016 57.25 57.79 57.02 57.53 3,101,779 +0.45(+0.79%)
Jul 08, 2016 56.55 57.11 56.11 57.08 3,434,505 +0.97(+1.73%)
Jul 07, 2016 55.27 56.11 55.14 56.11 3,400,849 +1.02(+1.85%)
Jul 06, 2016 54.46 55.16 54.14 55.09 3,220,192 +0.42(+0.77%)
Jul 05, 2016 54.58 54.79 54.13 54.67 2,483,322 -0.19(-0.35%)
Jul 01, 2016 54.44 54.86 54.86 54.86 3,519,500 +0.42(+0.77%)
Jun 30, 2016 53.28 54.44 52.97 54.44 4,332,050 +1.68(+3.18%)
Jun 29, 2016 52.50 53.05 52.27 52.76 2,404,110 +0.69(+1.33%)
Jun 28, 2016 51.36 52.20 51.24 52.07 4,298,916 +1.18(+2.32%)
Jun 27, 2016 50.99 51.44 50.53 50.89 4,134,937 -0.76(-1.47%)
Jun 24, 2016 51.54 52.64 51.32 51.65 6,412,028 -2.04(-3.80%)
Jun 23, 2016 54.12 54.20 53.20 53.69 2,794,215 +0.04(+0.07%)
Jun 22, 2016 53.67 54.15 53.30 53.65 2,772,214 +0.21(+0.39%)
Jun 21, 2016 54.03 54.09 52.82 53.44 3,064,349 -0.58(-1.07%)
Jun 20, 2016 54.44 54.94 53.99 54.02 4,228,985 +0.29(+0.54%)
Jun 17, 2016 54.29 54.49 53.55 53.73 5,029,779 -0.75(-1.38%)
Jun 16, 2016 52.90 54.67 52.36 54.48 4,980,122 +1.28(+2.41%)
Jun 15, 2016 52.85 53.67 52.83 53.20 2,578,611 +0.38(+0.72%)
Jun 14, 2016 52.15 52.95 52.07 52.82 2,866,404 +0.71(+1.36%)
Jun 13, 2016 52.62 53.14 52.09 52.11 3,561,129 -0.62(-1.18%)
Jun 10, 2016 52.51 52.83 51.99 52.73 3,342,565 -0.27(-0.51%)
Jun 09, 2016 53.27 53.35 52.56 53.00 4,158,842 -0.53(-0.99%)
Jun 08, 2016 53.43 53.88 53.19 53.53 3,613,090 +0.02(+0.04%)
Jun 07, 2016 54.09 54.19 53.46 53.51 5,635,193 -0.52(-0.96%)
Jun 06, 2016 54.53 54.69 53.77 54.03 4,848,164 -0.36(-0.66%)
Jun 03, 2016 54.97 55.00 53.72 54.39 4,480,944 -1.01(-1.82%)
Jun 02, 2016 55.01 55.55 55.01 55.40 2,866,965 +0.23(+0.42%)
Jun 01, 2016 55.20 55.20 54.56 55.17 3,676,375 -0.03(-0.05%)
May 31, 2016 55.00 55.28 54.74 55.20 3,682,053 +0.33(+0.60%)
May 27, 2016 54.32 54.87 54.87 54.87 2,711,000 +0.52(+0.96%)
May 26, 2016 53.87 54.77 53.51 54.35 3,213,670 +0.42(+0.78%)
May 25, 2016 53.47 54.48 53.45 53.93 3,670,897 +0.56(+1.05%)
May 24, 2016 52.82 53.64 52.60 53.37 3,520,666 +0.93(+1.77%)
May 23, 2016 52.56 53.30 52.41 52.44 2,194,882 -0.30(-0.57%)
May 20, 2016 52.35 53.34 52.34 52.74 3,329,378 +0.64(+1.23%)
May 19, 2016 52.14 52.24 51.32 52.10 4,529,467 -0.18(-0.34%)
May 18, 2016 53.23 53.31 51.92 52.28 5,420,487 -1.18(-2.21%)
May 17, 2016 53.63 54.43 53.24 53.46 4,637,937 -0.19(-0.35%)
May 16, 2016 53.55 54.05 53.12 53.65 3,093,686 +0.15(+0.28%)
May 13, 2016 54.22 54.60 53.47 53.50 3,857,410 -0.78(-1.44%)
May 12, 2016 56.25 56.33 54.00 54.28 6,142,223 -1.52(-2.72%)
May 11, 2016 56.21 56.42 55.39 55.80 4,891,840 -1.16(-2.04%)
May 10, 2016 56.17 57.02 55.89 56.96 4,210,384 +0.96(+1.71%)
May 09, 2016 57.73 57.86 55.89 56.00 5,230,703 -1.68(-2.91%)
May 06, 2016 57.21 57.73 57.01 57.68 4,812,824 +0.21(+0.37%)
May 05, 2016 56.83 57.89 56.62 57.47 7,706,700 +0.94(+1.66%)
May 04, 2016 57.01 57.59 55.76 56.53 12,178,742 +0.87(+1.56%)
May 03, 2016 55.98 56.28 55.35 55.66 5,735,819 -0.81(-1.43%)
May 02, 2016 56.02 56.65 55.64 56.47 2,633,206 +0.56(+1.00%)
Apr 29, 2016 56.02 56.02 55.29 55.91 3,591,013 -0.16(-0.29%)
Apr 28, 2016 55.95 56.71 55.55 56.07 3,118,918 -0.32(-0.57%)
Apr 27, 2016 56.50 56.75 55.57 56.39 2,905,496 -0.05(-0.09%)
Apr 26, 2016 56.48 57.14 56.09 56.44 2,890,264 +0.15(+0.27%)
Apr 25, 2016 56.18 56.54 55.75 56.29 2,175,646 -0.20(-0.35%)
Apr 22, 2016 55.84 57.07 55.84 56.49 4,541,175 +0.67(+1.20%)
Apr 21, 2016 55.19 56.54 54.91 55.82 3,153,648 +0.77(+1.40%)
Apr 20, 2016 55.02 55.23 54.25 55.05 3,390,237 +0.09(+0.16%)
Apr 19, 2016 54.25 55.77 54.10 54.96 4,234,587 +0.83(+1.53%)
Apr 18, 2016 53.91 54.45 53.75 54.13 2,744,968 +0.24(+0.45%)
Apr 15, 2016 53.60 54.16 53.33 53.89 2,517,124 +0.23(+0.43%)
Apr 14, 2016 54.21 54.49 53.65 53.66 2,896,485 -0.63(-1.16%)
Apr 13, 2016 54.03 54.55 53.78 54.29 4,719,894 +0.71(+1.33%)
Apr 12, 2016 53.51 53.90 53.28 53.58 2,762,821 +0.06(+0.11%)
Apr 11, 2016 54.27 54.58 53.42 53.52 2,640,219 -0.60(-1.11%)
Apr 08, 2016 54.23 54.75 53.78 54.12 3,606,235 +0.54(+1.01%)
Apr 07, 2016 54.40 54.85 53.38 53.58 4,045,216 -1.27(-2.32%)
Apr 06, 2016 54.29 54.96 54.17 54.85 2,577,383 +0.59(+1.09%)
Apr 05, 2016 54.24 54.57 53.72 54.26 3,719,601 -0.56(-1.02%)
Apr 04, 2016 55.30 55.65 54.72 54.82 2,967,580 -0.35(-0.63%)
Apr 01, 2016 54.60 55.40 54.29 55.17 4,106,843 +0.08(+0.15%)
Mar 31, 2016 54.69 55.38 54.69 55.09 4,502,450 +0.48(+0.88%)
Mar 30, 2016 55.13 55.16 54.06 54.61 4,020,838 -0.29(-0.53%)
Mar 29, 2016 54.22 55.03 54.02 54.90 3,216,096 +0.29(+0.53%)
Mar 28, 2016 54.25 55.00 54.00 54.61 2,986,672 +0.55(+1.02%)
Mar 24, 2016 53.00 54.06 54.06 54.06 3,003,700 +0.56(+1.05%)
Mar 23, 2016 53.85 53.94 53.28 53.50 2,674,054 -0.36(-0.67%)
Mar 22, 2016 53.76 54.29 53.30 53.86 2,903,506 -0.16(-0.30%)
Mar 21, 2016 54.62 54.77 53.42 54.02 4,512,849 -0.69(-1.26%)
Mar 18, 2016 54.49 54.78 54.05 54.71 5,924,460 +0.46(+0.85%)
Mar 17, 2016 54.39 54.75 54.01 54.25 4,781,493 -0.19(-0.35%)
Mar 16, 2016 52.91 54.98 52.91 54.44 8,553,340 +1.85(+3.52%)
Mar 15, 2016 52.73 53.19 51.83 52.59 6,543,771 -0.71(-1.33%)
Mar 14, 2016 52.69 53.86 52.67 53.30 5,128,570 +0.18(+0.34%)
Mar 11, 2016 52.11 53.16 52.08 53.12 4,393,947 +1.34(+2.59%)
Mar 10, 2016 52.25 52.29 50.99 51.78 3,730,435 -0.32(-0.61%)
Mar 09, 2016 52.73 53.10 51.59 52.10 7,024,106 +0.92(+1.80%)
Mar 08, 2016 51.56 52.02 50.97 51.18 4,530,287 -0.82(-1.58%)
Mar 07, 2016 51.00 52.02 50.89 52.00 4,103,566 +0.60(+1.17%)
Mar 04, 2016 51.43 51.73 51.01 51.40 4,298,466 -0.08(-0.16%)
Mar 03, 2016 50.25 51.65 50.19 51.48 5,958,745 +1.33(+2.65%)
Mar 02, 2016 49.90 50.41 49.42 50.15 3,757,463 -0.10(-0.20%)
Mar 01, 2016 48.67 50.28 48.55 50.25 6,543,690 +1.87(+3.87%)
Feb 29, 2016 48.30 48.82 47.88 48.38 7,812,413 +0.08(+0.17%)
Feb 26, 2016 48.03 48.81 47.75 48.30 3,898,028 +0.66(+1.39%)
Feb 25, 2016 47.95 48.24 47.15 47.64 3,584,279 +0.16(+0.34%)
Feb 24, 2016 46.26 47.70 45.78 47.48 4,243,821 +0.52(+1.11%)
Feb 23, 2016 46.77 47.55 46.37 46.96 4,322,288 +0.09(+0.19%)
Feb 22, 2016 45.47 46.98 45.41 46.87 5,144,626 +1.78(+3.95%)
Feb 19, 2016 45.48 45.87 44.96 45.09 5,359,652 -0.70(-1.53%)
Feb 18, 2016 46.49 46.64 45.41 45.79 4,419,335 -0.77(-1.65%)
Feb 17, 2016 45.28 46.75 45.25 46.56 5,567,395 +1.64(+3.65%)
Feb 16, 2016 43.78 45.62 43.54 44.92 6,001,984 +1.74(+4.03%)
Feb 12, 2016 43.61 43.18 43.18 43.18 6,762,700 -0.39(-0.90%)
Feb 11, 2016 42.12 43.92 41.90 43.57 7,648,705 +0.69(+1.61%)
Feb 10, 2016 41.47 43.62 41.36 42.88 7,267,222 +0.23(+0.54%)
Feb 09, 2016 43.30 44.05 42.59 42.65 7,335,662 -1.71(-3.85%)
Feb 08, 2016 45.65 45.65 43.35 44.36 7,405,947 -1.89(-4.09%)
Feb 05, 2016 48.22 48.54 46.05 46.25 6,104,796 -2.16(-4.46%)
Feb 04, 2016 49.80 50.32 47.85 48.41 8,107,569 +0.15(+0.31%)
Feb 03, 2016 47.04 48.46 46.66 48.26 5,452,334 +1.63(+3.50%)
Feb 02, 2016 47.36 47.65 46.53 46.63 2,999,404 -1.28(-2.67%)
Feb 01, 2016 47.16 48.23 46.78 47.91 2,779,080 +0.41(+0.86%)
Jan 29, 2016 46.62 47.80 46.48 47.50 3,705,919 +1.21(+2.61%)
Jan 28, 2016 47.76 47.94 45.77 46.29 4,273,890 -1.05(-2.22%)
Jan 27, 2016 47.35 48.41 47.00 47.34 3,955,245 -0.17(-0.36%)
Jan 26, 2016 46.70 47.71 46.70 47.51 3,746,035 +1.22(+2.64%)
Jan 25, 2016 46.65 46.94 45.84 46.29 4,575,662 -0.65(-1.38%)
Jan 22, 2016 46.50 47.30 46.06 46.94 4,554,393 +1.17(+2.56%)
Jan 21, 2016 44.02 46.46 43.86 45.77 7,068,933 +1.75(+3.98%)
Jan 20, 2016 44.64 44.70 42.18 44.02 7,172,355 -1.37(-3.02%)
Jan 19, 2016 46.30 46.73 44.92 45.39 4,918,564 -0.49(-1.07%)
Jan 15, 2016 45.56 45.88 45.88 45.88 4,856,600 -0.85(-1.82%)
Jan 14, 2016 45.04 47.33 44.86 46.73 6,171,006 +1.79(+3.98%)
Jan 13, 2016 47.06 47.23 44.91 44.94 5,601,490 -2.08(-4.42%)
Jan 12, 2016 47.04 47.56 46.42 47.02 3,883,408 +0.24(+0.51%)
Jan 11, 2016 46.69 47.07 45.67 46.78 6,583,682 +0.32(+0.69%)
Jan 08, 2016 45.52 47.13 45.52 46.46 6,530,888 +1.12(+2.47%)
Jan 07, 2016 45.34 46.39 44.75 45.34 6,308,459 -0.79(-1.71%)
Jan 06, 2016 45.55 46.87 45.50 46.13 4,444,282 +0.01(+0.02%)
Jan 05, 2016 46.60 46.76 45.95 46.12 4,098,330 -0.53(-1.14%)
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.