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

Enservco Corpporation (NY: ENSV )

0.2199 +0.0099 (+4.71%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 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 29, 2015 24.30 24.30 22.65 23.25 2,171 +0.00(+0.00%)
May 28, 2015 23.25 23.85 22.80 23.25 1,992 -0.30(-1.27%)
May 27, 2015 24.60 25.50 22.88 23.55 3,995 +0.90(+3.97%)
May 26, 2015 24.75 24.75 22.50 22.65 14,125 -2.85(-11.18%)
May 22, 2015 26.25 25.50 25.50 25.50 5,833 -1.35(-5.03%)
May 21, 2015 26.25 27.75 25.65 26.85 3,638 +0.60(+2.29%)
May 20, 2015 25.95 26.55 25.20 26.25 1,467 +0.90(+3.55%)
May 19, 2015 26.19 27.00 25.05 25.35 3,036 -1.20(-4.52%)
May 18, 2015 27.75 27.75 26.10 26.55 2,539 +0.15(+0.57%)
May 15, 2015 26.40 26.85 25.20 26.40 4,450 -0.75(-2.76%)
May 14, 2015 27.30 27.60 26.55 27.15 2,254 +0.45(+1.69%)
May 13, 2015 25.50 27.75 24.90 26.70 3,633 +0.90(+3.49%)
May 12, 2015 24.75 25.80 24.75 25.80 2,583 +0.30(+1.18%)
May 11, 2015 26.10 26.10 24.60 25.50 4,062 -1.05(-3.95%)
May 08, 2015 25.65 26.55 24.90 26.55 3,643 +0.30(+1.14%)
May 07, 2015 25.65 26.70 25.65 26.25 2,859 -1.05(-3.85%)
May 06, 2015 25.50 27.30 25.50 27.30 7,575 +1.65(+6.43%)
May 05, 2015 25.80 26.70 25.50 25.65 4,235 -0.30(-1.16%)
May 04, 2015 26.55 26.55 25.50 25.95 2,074 +0.00(+0.00%)
May 01, 2015 26.25 26.55 25.80 25.95 1,788 -0.75(-2.81%)
Apr 30, 2015 26.10 27.15 26.10 26.70 2,347 -0.15(-0.56%)
Apr 29, 2015 27.00 27.60 26.10 26.85 622 -0.60(-2.19%)
Apr 28, 2015 26.25 27.60 25.95 27.45 3,040 +1.05(+3.98%)
Apr 27, 2015 27.60 27.75 26.40 26.40 3,734 -0.90(-3.30%)
Apr 24, 2015 27.60 27.75 27.00 27.30 701 +0.01(+0.03%)
Apr 23, 2015 27.75 27.75 26.40 27.29 2,694 +0.14(+0.52%)
Apr 22, 2015 26.40 27.90 26.25 27.15 4,963 -0.60(-2.16%)
Apr 21, 2015 28.50 28.50 26.70 27.75 1,131 -0.60(-2.12%)
Apr 20, 2015 29.25 30.45 27.15 28.35 2,162 -0.15(-0.53%)
Apr 17, 2015 28.80 29.85 27.45 28.50 5,136 -0.30(-1.04%)
Apr 16, 2015 27.75 28.80 25.80 28.80 3,109 +1.35(+4.92%)
Apr 15, 2015 24.90 27.75 24.90 27.45 6,254 +2.10(+8.28%)
Apr 14, 2015 25.50 26.40 25.20 25.35 7,493 -0.30(-1.17%)
Apr 13, 2015 27.15 27.15 25.50 25.65 3,214 -1.50(-5.52%)
Apr 10, 2015 26.55 27.30 25.35 27.15 1,982 +1.35(+5.23%)
Apr 09, 2015 27.00 27.00 25.65 25.80 1,568 -0.30(-1.15%)
Apr 08, 2015 25.95 27.30 25.73 26.10 4,686 +0.15(+0.58%)
Apr 07, 2015 27.30 27.90 25.95 25.95 9,031 -1.05(-3.89%)
Apr 06, 2015 25.05 28.35 25.05 27.00 3,820 +0.30(+1.12%)
Apr 02, 2015 25.20 26.70 26.70 26.70 10,353 +1.50(+5.95%)
Apr 01, 2015 26.10 27.64 25.20 25.20 10,155 -1.05(-4.00%)
Mar 31, 2015 26.10 27.00 25.35 26.25 7,717 +0.00(+0.00%)
Mar 30, 2015 25.80 26.85 24.90 26.25 17,346 -0.15(-0.57%)
Mar 27, 2015 26.55 27.44 25.50 26.40 4,212 -0.60(-2.22%)
Mar 26, 2015 29.08 29.08 25.50 27.00 5,332 -0.75(-2.70%)
Mar 25, 2015 28.35 29.10 27.75 27.75 9,437 -0.39(-1.39%)
Mar 24, 2015 28.50 28.95 27.90 28.14 2,953 -0.36(-1.26%)
Mar 23, 2015 28.05 29.25 28.05 28.50 2,284 +0.30(+1.06%)
Mar 20, 2015 28.50 30.15 27.90 28.20 11,665 -0.90(-3.09%)
Mar 19, 2015 30.45 31.20 28.80 29.10 6,343 -1.65(-5.37%)
Mar 18, 2015 29.10 30.75 28.50 30.75 4,859 +1.65(+5.67%)
Mar 17, 2015 28.80 29.55 28.80 29.10 2,682 -0.30(-1.02%)
Mar 16, 2015 29.25 30.00 28.65 29.40 3,265 -0.60(-2.00%)
Mar 13, 2015 30.00 30.60 28.65 30.00 3,443 +0.00(+0.00%)
Mar 12, 2015 29.25 30.00 28.65 30.00 3,385 +0.60(+2.04%)
Mar 11, 2015 29.66 30.30 29.25 29.40 3,800 -0.45(-1.51%)
Mar 10, 2015 30.60 30.60 29.40 29.85 4,327 -0.75(-2.45%)
Mar 09, 2015 29.55 31.05 29.40 30.60 3,417 +0.45(+1.49%)
Mar 06, 2015 30.60 31.50 29.40 30.15 5,471 -0.60(-1.95%)
Mar 05, 2015 30.00 31.48 30.00 30.75 1,799 +0.75(+2.50%)
Mar 04, 2015 31.20 31.50 30.00 30.00 4,983 -1.50(-4.76%)
Mar 03, 2015 30.00 30.75 29.40 31.50 6,416 +1.20(+3.96%)
Mar 02, 2015 32.25 32.25 30.00 30.30 5,744 -1.20(-3.81%)
Feb 27, 2015 30.00 32.25 29.25 31.50 7,618 +1.50(+5.00%)
Feb 26, 2015 31.35 32.75 30.00 30.00 6,182 -1.65(-5.21%)
Feb 25, 2015 32.25 32.70 31.50 31.65 5,632 -0.45(-1.40%)
Feb 24, 2015 32.85 33.45 31.50 32.10 6,347 -0.75(-2.28%)
Feb 23, 2015 33.75 33.75 31.80 32.85 8,030 -0.15(-0.45%)
Feb 20, 2015 35.25 35.25 32.25 33.00 9,464 -1.20(-3.51%)
Feb 19, 2015 31.80 35.25 30.00 34.20 17,836 +0.30(+0.88%)
Feb 18, 2015 36.45 36.45 33.90 33.90 14,655 -0.75(-2.16%)
Feb 17, 2015 33.45 36.30 33.45 34.65 11,587 +1.20(+3.59%)
Feb 13, 2015 36.60 33.45 33.45 33.45 32,073 +0.60(+1.83%)
Feb 12, 2015 30.15 34.50 30.15 32.85 24,545 +4.20(+14.66%)
Feb 11, 2015 26.70 30.00 26.70 28.65 11,745 +1.35(+4.95%)
Feb 10, 2015 27.45 27.60 27.00 27.30 5,845 -0.60(-2.15%)
Feb 09, 2015 27.00 28.20 27.00 27.90 5,750 +0.13(+0.45%)
Feb 06, 2015 26.60 27.90 26.55 27.77 4,135 +1.52(+5.81%)
Feb 05, 2015 24.60 28.35 24.60 26.25 12,487 +0.30(+1.16%)
Feb 04, 2015 25.95 27.00 24.90 25.95 5,731 -1.05(-3.88%)
Feb 03, 2015 27.15 28.50 25.65 27.00 4,716 +0.90(+3.44%)
Feb 02, 2015 25.80 26.25 21.00 26.10 3,983 +1.50(+6.10%)
Jan 30, 2015 25.35 24.00 24.45 24.60 2,804 +0.60(+2.50%)
Jan 29, 2015 27.90 27.90 23.85 24.00 7,205 -3.00(-11.11%)
Jan 28, 2015 27.75 28.50 27.00 27.00 3,966 -0.65(-2.36%)
Jan 27, 2015 28.35 28.35 26.40 27.65 1,303 -0.70(-2.46%)
Jan 26, 2015 27.15 28.35 25.80 28.35 3,847 +2.10(+8.00%)
Jan 23, 2015 25.65 28.65 25.65 26.25 6,627 +0.60(+2.34%)
Jan 22, 2015 25.95 26.25 25.65 25.65 4,632 -1.35(-5.00%)
Jan 21, 2015 26.25 27.00 25.07 27.00 2,055 +0.00(+0.00%)
Jan 20, 2015 27.15 27.90 25.53 27.00 3,716 -0.30(-1.10%)
Jan 16, 2015 26.40 27.30 25.20 27.30 1,426 +0.45(+1.68%)
Jan 15, 2015 27.00 27.00 26.25 26.85 1,916 -0.45(-1.65%)
Jan 14, 2015 26.40 28.05 23.85 27.30 9,328 +0.90(+3.41%)
Jan 13, 2015 27.00 27.55 25.95 26.40 6,724 +0.15(+0.57%)
Jan 12, 2015 24.45 26.96 24.45 26.25 6,250 +2.25(+9.38%)
Jan 09, 2015 24.00 24.00 22.80 24.00 4,392 +0.45(+1.91%)
Jan 08, 2015 22.50 23.55 22.50 23.55 6,370 +0.45(+1.95%)
Jan 07, 2015 22.16 23.70 21.75 23.10 6,092 +0.90(+4.05%)
Jan 06, 2015 23.25 23.85 21.75 22.20 5,018 -0.75(-3.27%)
Jan 05, 2015 24.30 24.30 22.80 22.95 2,221 -1.95(-7.83%)
Jan 02, 2015 24.15 24.90 22.65 24.90 1,555 +0.75(+3.11%)
Dec 31, 2014 23.25 24.15 24.15 24.15 3,486 +0.75(+3.21%)
Dec 30, 2014 24.00 25.05 21.75 23.40 6,100 -1.05(-4.29%)
Dec 29, 2014 24.30 25.05 23.55 24.45 3,281 +0.60(+2.52%)
Dec 26, 2014 24.44 24.44 22.95 23.85 4,567 +0.75(+3.25%)
Dec 24, 2014 22.95 23.10 23.10 23.10 2,573 -0.75(-3.14%)
Dec 23, 2014 22.80 23.85 21.82 23.85 3,015 +1.05(+4.61%)
Dec 22, 2014 23.40 23.68 22.23 22.80 8,076 -0.90(-3.80%)
Dec 19, 2014 20.40 23.70 19.65 23.70 16,203 +3.30(+16.18%)
Dec 18, 2014 21.30 21.49 19.95 20.40 6,804 -0.30(-1.45%)
Dec 17, 2014 22.05 22.05 20.10 20.70 10,052 -0.92(-4.27%)
Dec 16, 2014 21.00 22.65 20.70 21.62 7,295 -0.28(-1.26%)
Dec 15, 2014 22.50 22.80 21.75 21.90 6,170 -0.30(-1.35%)
Dec 12, 2014 22.50 25.80 21.30 22.20 10,662 -0.30(-1.33%)
Dec 11, 2014 21.75 22.80 21.45 22.50 14,804 +0.75(+3.45%)
Dec 10, 2014 20.55 22.05 20.25 21.75 11,920 +0.30(+1.40%)
Dec 09, 2014 22.50 22.80 19.50 21.45 42,865 -1.50(-6.54%)
Dec 08, 2014 24.60 26.40 22.50 22.95 13,887 -1.65(-6.71%)
Dec 05, 2014 25.95 27.00 23.40 24.60 16,315 -0.45(-1.80%)
Dec 04, 2014 27.60 27.60 24.75 25.05 18,977 -0.90(-3.47%)
Dec 03, 2014 26.18 26.85 25.05 25.95 5,150 -0.20(-0.78%)
Dec 02, 2014 27.75 27.75 25.50 26.15 15,554 +0.65(+2.56%)
Dec 01, 2014 30.45 31.20 24.55 25.50 29,143 -5.70(-18.27%)
Nov 28, 2014 33.45 33.45 30.75 31.20 7,847 -2.25(-6.73%)
Nov 26, 2014 33.67 33.45 33.45 33.45 2,366 +1.95(+6.19%)
Nov 25, 2014 33.15 33.60 31.07 31.50 2,796 -1.20(-3.67%)
Nov 24, 2014 33.00 33.60 32.10 32.70 3,115 +0.75(+2.35%)
Nov 21, 2014 31.80 33.75 30.00 31.95 19,393 +0.75(+2.40%)
Nov 20, 2014 31.50 31.50 30.30 31.20 6,719 -0.15(-0.48%)
Nov 19, 2014 32.52 32.52 30.00 31.35 11,413 -0.90(-2.79%)
Nov 18, 2014 30.90 33.60 30.89 32.25 9,554 +1.35(+4.37%)
Nov 17, 2014 34.35 34.35 30.90 30.90 6,884 -3.60(-10.43%)
Nov 14, 2014 32.85 34.50 31.50 34.50 7,715 +2.70(+8.49%)
Nov 13, 2014 33.45 34.35 29.25 31.80 20,500 -2.70(-7.83%)
Nov 12, 2014 37.50 37.50 34.20 34.50 10,884 -1.80(-4.96%)
Nov 11, 2014 37.35 37.50 36.15 36.30 5,473 -0.60(-1.63%)
Nov 10, 2014 36.90 37.65 36.75 36.90 9,841 -0.45(-1.20%)
Nov 07, 2014 36.30 37.79 36.30 37.35 5,480 +0.90(+2.47%)
Nov 06, 2014 36.90 37.65 36.00 36.45 2,142 -0.45(-1.22%)
Nov 05, 2014 37.20 37.50 36.00 36.90 3,835 +0.00(+0.00%)
Nov 04, 2014 39.90 41.09 36.00 36.90 24,315 -3.75(-9.23%)
Nov 03, 2014 42.75 43.80 39.90 40.65 12,384 -2.55(-5.90%)
Oct 31, 2014 42.30 43.80 41.48 43.20 5,561 +1.20(+2.86%)
Oct 30, 2014 39.90 43.50 39.90 42.00 5,164 +1.12(+2.75%)
Oct 29, 2014 40.20 41.25 40.14 40.88 695 +0.23(+0.55%)
Oct 28, 2014 39.45 41.10 38.85 40.65 5,889 +0.45(+1.12%)
Oct 27, 2014 41.25 41.85 41.85 40.20 6,774 -1.65(-3.94%)
Oct 24, 2014 41.85 43.24 41.40 41.85 8,506 -1.35(-3.13%)
Oct 23, 2014 43.20 43.35 40.20 43.20 9,722 -0.15(-0.35%)
Oct 22, 2014 46.20 46.20 42.90 43.35 9,519 -2.25(-4.93%)
Oct 21, 2014 42.96 46.05 41.10 45.60 12,481 +2.40(+5.56%)
Oct 20, 2014 43.35 44.55 41.25 43.20 12,206 +1.95(+4.73%)
Oct 17, 2014 39.45 45.75 39.45 41.25 18,644 +2.10(+5.36%)
Oct 16, 2014 34.65 41.29 34.35 39.15 17,277 +1.65(+4.40%)
Oct 15, 2014 37.50 38.25 33.75 37.50 34,047 -0.75(-1.96%)
Oct 14, 2014 39.60 39.75 38.25 38.25 15,256 -1.50(-3.77%)
Oct 13, 2014 39.00 42.00 39.00 39.75 47,406 +0.90(+2.32%)
Oct 10, 2014 41.85 42.00 37.20 38.85 34,418 -3.45(-8.16%)
Oct 09, 2014 49.05 49.65 38.25 42.30 34,087 -7.65(-15.32%)
Oct 08, 2014 53.25 53.25 48.15 49.95 16,615 -2.70(-5.13%)
Oct 07, 2014 52.50 52.65 51.15 52.65 9,755 +0.45(+0.86%)
Oct 06, 2014 52.20 53.10 51.00 52.20 35,297 -0.45(-0.85%)
Oct 03, 2014 55.35 55.35 51.90 52.65 4,662 -1.50(-2.77%)
Oct 02, 2014 51.60 54.75 51.60 54.15 18,114 +2.25(+4.34%)
Oct 01, 2014 54.30 54.75 51.90 51.90 11,364 -2.70(-4.95%)
Sep 30, 2014 54.15 55.20 53.55 54.60 6,213 +0.15(+0.28%)
Sep 29, 2014 53.55 55.20 53.25 54.45 4,351 +0.00(+0.00%)
Sep 26, 2014 52.65 55.53 52.65 54.45 11,871 +0.75(+1.40%)
Sep 25, 2014 54.00 55.95 53.70 53.70 3,934 -0.30(-0.56%)
Sep 24, 2014 52.80 55.05 52.80 54.00 8,440 +0.45(+0.84%)
Sep 23, 2014 52.95 55.86 52.81 53.55 5,129 -0.90(-1.65%)
Sep 22, 2014 57.60 58.65 51.45 54.45 40,291 -1.35(-2.42%)
Sep 19, 2014 58.95 59.04 55.80 55.80 13,610 -2.40(-4.12%)
Sep 18, 2014 58.80 59.25 56.55 58.20 4,457 -0.15(-0.26%)
Sep 17, 2014 58.80 60.30 57.00 58.35 16,214 +0.90(+1.57%)
Sep 16, 2014 56.85 58.80 56.27 57.45 19,124 +1.20(+2.13%)
Sep 15, 2014 54.90 57.00 54.90 56.25 14,716 +1.35(+2.46%)
Sep 12, 2014 54.75 59.10 53.85 54.90 39,422 +0.75(+1.39%)
Sep 11, 2014 52.50 56.25 52.50 54.15 19,903 +0.60(+1.12%)
Sep 10, 2014 57.30 58.65 53.10 53.55 18,329 -1.20(-2.19%)
Sep 09, 2014 48.90 56.85 48.90 54.75 64,854 +5.70(+11.62%)
Sep 08, 2014 48.00 50.25 47.25 49.05 23,512 +2.25(+4.81%)
Sep 05, 2014 45.60 47.85 45.60 46.80 8,839 +1.20(+2.63%)
Sep 04, 2014 47.70 50.55 45.60 45.60 18,240 -1.05(-2.25%)
Sep 03, 2014 46.50 46.65 45.00 46.65 6,021 +0.60(+1.30%)
Sep 02, 2014 44.55 46.50 44.40 46.05 8,765 +0.15(+0.33%)
Aug 29, 2014 45.00 45.90 45.90 45.90 6,020 +1.20(+2.68%)
Aug 28, 2014 46.35 46.35 44.29 44.70 3,207 +0.45(+1.02%)
Aug 27, 2014 45.90 46.65 43.50 44.25 12,275 -1.65(-3.59%)
Aug 26, 2014 44.85 46.05 44.85 45.90 2,423 -0.15(-0.33%)
Aug 25, 2014 44.40 46.65 44.40 46.05 14,823 +0.00(+0.00%)
Aug 22, 2014 47.10 47.55 45.60 46.05 4,245 +0.45(+0.99%)
Aug 21, 2014 45.60 45.75 45.45 45.60 3,547 +0.00(+0.00%)
Aug 20, 2014 46.95 46.95 44.10 45.60 6,734 +0.45(+1.00%)
Aug 19, 2014 46.95 47.10 45.15 45.15 3,738 -2.25(-4.75%)
Aug 18, 2014 48.30 48.30 44.70 47.40 10,522 -1.50(-3.07%)
Aug 15, 2014 44.10 48.90 44.10 48.90 7,832 +3.75(+8.31%)
Aug 14, 2014 48.60 48.60 44.10 45.15 14,872 -2.40(-5.05%)
Aug 13, 2014 46.50 47.55 45.60 47.55 5,214 +1.05(+2.26%)
Aug 12, 2014 50.10 50.10 45.30 46.50 11,413 -3.60(-7.19%)
Aug 11, 2014 46.35 51.30 45.00 50.10 17,374 +3.00(+6.37%)
Aug 08, 2014 46.65 47.10 45.30 47.10 9,482 +1.20(+2.61%)
Aug 07, 2014 47.10 48.13 45.60 45.90 7,487 -2.25(-4.67%)
Aug 06, 2014 49.50 49.50 46.50 48.15 5,825 -2.10(-4.18%)
Aug 05, 2014 49.50 50.25 46.20 50.25 8,268 +1.95(+4.04%)
Aug 04, 2014 46.20 51.75 46.20 48.30 13,161 +0.30(+0.62%)
Aug 01, 2014 47.40 48.45 46.50 48.00 4,826 -0.15(-0.31%)
Jul 31, 2014 50.25 50.25 46.83 48.15 4,502 -1.35(-2.73%)
Jul 30, 2014 48.75 49.95 48.60 49.50 4,620 +1.05(+2.17%)
Jul 29, 2014 46.50 50.55 46.50 48.45 14,223 +0.60(+1.25%)
Jul 28, 2014 49.35 49.35 46.97 47.85 11,072 -0.90(-1.85%)
Jul 25, 2014 48.90 49.50 47.25 48.75 9,431 -0.75(-1.52%)
Jul 24, 2014 51.45 51.75 49.05 49.50 11,951 -1.80(-3.51%)
Jul 23, 2014 54.15 54.35 49.50 51.30 18,671 -2.25(-4.20%)
Jul 22, 2014 55.50 57.60 51.45 53.55 60,469 -1.95(-3.51%)
Jul 21, 2014 49.95 55.80 49.05 55.50 125,705 +6.60(+13.50%)
Jul 18, 2014 47.25 49.50 45.75 48.90 51,076 +3.30(+7.24%)
Jul 17, 2014 45.60 48.75 44.88 45.60 74,688 +0.30(+0.66%)
Jul 16, 2014 45.30 45.56 43.50 45.30 25,168 +0.90(+2.03%)
Jul 15, 2014 40.95 46.35 40.20 44.40 88,876 +5.70(+14.73%)
Jul 14, 2014 36.60 39.30 36.15 38.70 8,584 +1.80(+4.88%)
Jul 11, 2014 37.05 37.50 36.75 36.90 6,777 -0.45(-1.20%)
Jul 10, 2014 37.65 39.60 36.90 37.35 21,609 -3.45(-8.46%)
Jul 09, 2014 40.80 41.09 39.75 40.80 4,483 -0.30(-0.73%)
Jul 08, 2014 39.60 41.10 39.00 41.10 1,060 +0.90(+2.24%)
Jul 07, 2014 39.60 41.17 39.15 40.20 7,832 +0.45(+1.13%)
Jul 03, 2014 38.25 39.75 39.75 39.75 7,900 +1.50(+3.92%)
Jul 02, 2014 37.65 38.55 37.65 38.25 6,455 -0.15(-0.39%)
Jul 01, 2014 38.40 39.38 37.65 38.40 5,557 -0.30(-0.78%)
Jun 30, 2014 36.75 38.85 36.75 38.70 14,137 -0.30(-0.77%)
Jun 27, 2014 39.90 40.35 38.40 39.00 8,248 -0.90(-2.26%)
Jun 26, 2014 40.50 40.50 36.90 39.90 13,412 +0.60(+1.53%)
Jun 25, 2014 37.80 40.35 36.75 39.30 16,934 +0.90(+2.34%)
Jun 24, 2014 38.40 41.10 38.40 38.40 14,046 -0.60(-1.54%)
Jun 23, 2014 40.80 41.85 37.80 39.00 29,193 -1.50(-3.70%)
Jun 20, 2014 45.00 45.00 40.50 40.50 37,565 -4.50(-10.00%)
Jun 19, 2014 45.75 45.75 43.50 45.00 11,826 +0.00(+0.00%)
Jun 18, 2014 45.75 45.75 43.65 45.00 8,319 -0.75(-1.64%)
Jun 17, 2014 46.50 48.00 42.30 45.75 28,759 -0.75(-1.61%)
Jun 16, 2014 44.40 49.27 43.80 46.50 65,568 +1.95(+4.38%)
Jun 13, 2014 44.84 45.00 43.50 44.55 15,686 +0.60(+1.37%)
Jun 12, 2014 44.70 44.85 42.67 43.95 11,201 -0.60(-1.35%)
Jun 11, 2014 42.30 44.55 41.10 44.55 9,281 +1.35(+3.12%)
Jun 10, 2014 43.50 43.80 41.25 43.20 16,640 -1.80(-4.00%)
Jun 06, 2014 45.00 45.75 43.65 45.00 9,206 +0.45(+1.01%)
Jun 05, 2014 45.00 45.75 42.75 44.55 20,938 -0.45(-1.00%)
Jun 04, 2014 45.00 45.00 44.25 45.00 8,214 +0.00(+0.00%)
Jun 03, 2014 45.60 45.75 43.50 45.00 9,260 +0.00(+0.00%)
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.