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

Commvault Systems (NQ: CVLT )

112.36 +3.53 (+3.24%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Nov 28, 2014 47.77 47.99 47.10 47.30 183,368 -0.47(-0.98%)
Nov 26, 2014 47.99 47.77 47.77 47.77 347,200 -0.15(-0.31%)
Nov 25, 2014 48.08 48.65 47.70 47.92 338,844 +0.05(+0.10%)
Nov 24, 2014 47.87 48.40 47.77 47.87 571,121 -0.05(-0.10%)
Nov 21, 2014 48.31 48.80 47.74 47.92 574,565 +0.16(+0.34%)
Nov 20, 2014 47.51 48.38 47.28 47.76 361,189 +0.02(+0.04%)
Nov 19, 2014 48.52 48.52 47.15 47.74 352,522 -0.80(-1.65%)
Nov 18, 2014 48.97 49.94 48.51 48.54 514,460 -0.31(-0.63%)
Nov 17, 2014 49.00 49.98 48.28 48.85 482,479 -0.35(-0.71%)
Nov 14, 2014 48.71 49.46 48.48 49.20 442,836 +0.42(+0.86%)
Nov 13, 2014 49.50 49.76 48.51 48.78 460,545 -0.65(-1.31%)
Nov 12, 2014 49.24 49.50 48.68 49.43 518,086 +0.04(+0.08%)
Nov 11, 2014 48.27 49.60 48.14 49.39 603,052 +1.04(+2.15%)
Nov 10, 2014 47.97 48.38 47.62 48.35 387,654 +0.29(+0.60%)
Nov 07, 2014 47.53 48.08 46.81 48.06 627,429 +0.45(+0.95%)
Nov 06, 2014 45.88 47.94 45.80 47.61 652,550 +1.47(+3.19%)
Nov 05, 2014 45.79 46.42 45.20 46.14 621,097 +0.77(+1.70%)
Nov 04, 2014 45.46 46.00 45.15 45.37 521,803 -0.28(-0.61%)
Nov 03, 2014 44.46 46.60 44.35 45.65 1,282,070 +1.31(+2.95%)
Oct 31, 2014 43.96 44.42 43.20 44.34 896,503 +1.24(+2.88%)
Oct 30, 2014 42.81 43.49 42.38 43.10 1,046,580 +0.22(+0.51%)
Oct 29, 2014 42.95 43.00 41.78 42.88 1,367,281 -0.09(-0.21%)
Oct 28, 2014 39.99 43.64 39.58 42.97 5,275,687 -0.73(-1.67%)
Oct 27, 2014 44.50 44.98 43.66 43.70 1,942,546 -1.28(-2.85%)
Oct 24, 2014 46.78 46.83 44.94 44.98 1,492,592 -1.72(-3.68%)
Oct 23, 2014 47.95 48.37 46.58 46.70 866,047 -0.56(-1.18%)
Oct 22, 2014 48.43 48.54 47.19 47.26 408,147 -1.21(-2.49%)
Oct 21, 2014 48.32 48.69 47.91 48.47 582,030 +0.51(+1.05%)
Oct 20, 2014 46.73 48.00 46.22 47.96 424,992 +0.90(+1.91%)
Oct 17, 2014 47.71 47.81 46.67 47.06 731,319 +0.08(+0.17%)
Oct 16, 2014 46.68 47.64 46.15 46.98 555,713 -0.47(-0.99%)
Oct 15, 2014 45.00 47.70 45.00 47.45 790,932 +0.88(+1.88%)
Oct 14, 2014 45.59 47.15 45.58 46.58 657,857 +1.14(+2.50%)
Oct 13, 2014 45.79 46.49 44.98 45.44 943,006 -0.35(-0.76%)
Oct 10, 2014 47.40 48.04 45.76 45.79 467,888 -1.85(-3.88%)
Oct 09, 2014 48.89 49.15 47.38 47.64 569,221 -1.35(-2.76%)
Oct 08, 2014 47.42 49.12 47.21 48.99 507,170 +1.55(+3.26%)
Oct 07, 2014 46.95 48.55 46.76 47.45 825,135 +0.25(+0.53%)
Oct 06, 2014 47.45 48.19 46.91 47.20 438,658 -0.15(-0.31%)
Oct 03, 2014 46.71 47.86 46.34 47.34 535,874 +1.16(+2.50%)
Oct 02, 2014 46.51 48.49 45.69 46.19 843,444 -0.47(-1.02%)
Oct 01, 2014 50.00 50.00 46.63 46.66 1,565,167 -3.74(-7.42%)
Sep 30, 2014 50.85 51.00 49.95 50.40 529,213 -0.34(-0.68%)
Sep 29, 2014 49.25 50.75 49.18 50.74 538,777 +0.81(+1.62%)
Sep 26, 2014 49.81 50.31 49.72 49.94 295,525 +0.22(+0.43%)
Sep 25, 2014 50.87 50.90 49.51 49.72 586,808 -1.31(-2.57%)
Sep 24, 2014 50.79 51.23 50.44 51.03 384,359 +0.30(+0.59%)
Sep 23, 2014 51.25 51.78 50.68 50.73 472,775 -0.82(-1.59%)
Sep 22, 2014 51.87 52.09 50.96 51.55 552,376 -0.54(-1.04%)
Sep 19, 2014 53.33 53.51 51.96 52.09 866,366 -1.17(-2.21%)
Sep 18, 2014 53.24 53.35 52.76 53.27 227,242 +0.29(+0.54%)
Sep 17, 2014 53.72 53.80 52.84 52.98 399,724 -0.75(-1.40%)
Sep 16, 2014 53.49 54.24 53.17 53.73 425,563 -0.10(-0.19%)
Sep 15, 2014 55.49 55.49 53.31 53.83 611,576 -1.75(-3.15%)
Sep 12, 2014 55.68 55.87 55.22 55.58 520,882 -0.25(-0.45%)
Sep 11, 2014 55.10 56.17 54.85 55.83 492,892 +0.41(+0.74%)
Sep 10, 2014 54.63 55.60 54.63 55.42 321,308 +0.90(+1.65%)
Sep 09, 2014 54.59 54.88 54.14 54.52 359,034 -0.26(-0.47%)
Sep 08, 2014 54.96 55.11 54.39 54.78 540,971 -0.06(-0.11%)
Sep 05, 2014 54.11 54.94 53.89 54.84 355,812 +0.52(+0.96%)
Sep 04, 2014 54.56 55.13 54.19 54.32 368,693 -0.20(-0.37%)
Sep 03, 2014 54.75 55.11 54.25 54.52 474,795 -0.01(-0.02%)
Sep 02, 2014 55.42 55.66 54.45 54.53 551,991 -0.61(-1.11%)
Aug 29, 2014 54.71 55.14 55.14 55.14 398,800 +0.57(+1.04%)
Aug 28, 2014 54.90 55.97 54.35 54.57 318,807 -0.60(-1.09%)
Aug 27, 2014 55.31 55.95 55.07 55.17 514,747 -0.17(-0.32%)
Aug 26, 2014 54.39 55.58 54.27 55.34 337,949 +1.12(+2.07%)
Aug 25, 2014 55.00 55.49 54.16 54.23 491,512 -0.52(-0.96%)
Aug 22, 2014 54.38 54.97 53.88 54.75 482,935 +0.34(+0.62%)
Aug 21, 2014 53.46 54.50 52.99 54.41 353,695 +0.95(+1.77%)
Aug 20, 2014 53.97 53.97 53.05 53.47 361,497 -0.72(-1.33%)
Aug 19, 2014 54.14 54.49 53.84 54.19 366,905 +0.14(+0.26%)
Aug 18, 2014 53.43 54.57 53.06 54.05 848,642 +1.13(+2.14%)
Aug 15, 2014 53.32 53.48 52.41 52.92 485,750 +0.04(+0.08%)
Aug 14, 2014 52.64 53.16 52.25 52.88 335,578 +0.26(+0.49%)
Aug 13, 2014 52.59 53.20 52.11 52.62 423,433 +0.26(+0.50%)
Aug 12, 2014 52.44 52.81 51.63 52.36 443,850 -0.32(-0.61%)
Aug 11, 2014 52.48 53.32 52.12 52.68 432,008 +0.36(+0.69%)
Aug 08, 2014 51.60 52.49 51.60 52.32 502,105 +0.73(+1.42%)
Aug 07, 2014 51.82 52.36 51.39 51.59 704,659 +0.15(+0.29%)
Aug 06, 2014 49.85 51.87 49.80 51.44 738,191 +1.16(+2.31%)
Aug 05, 2014 49.35 50.39 49.25 50.28 491,829 +0.54(+1.09%)
Aug 04, 2014 48.85 49.86 48.22 49.74 525,035 +0.83(+1.70%)
Aug 01, 2014 48.06 48.98 47.58 48.91 630,689 +0.89(+1.85%)
Jul 31, 2014 49.19 49.47 48.01 48.02 637,776 -1.85(-3.71%)
Jul 30, 2014 50.71 51.00 49.43 49.87 1,273,720 -0.47(-0.93%)
Jul 29, 2014 46.20 52.50 45.20 50.34 3,010,359 +0.99(+2.01%)
Jul 28, 2014 48.11 50.09 47.94 49.35 1,232,305 +1.31(+2.73%)
Jul 25, 2014 47.99 48.32 47.75 48.04 666,230 +0.04(+0.08%)
Jul 24, 2014 48.21 48.56 47.85 48.00 781,137 +0.25(+0.52%)
Jul 23, 2014 47.84 48.46 47.60 47.75 819,921 +0.15(+0.32%)
Jul 22, 2014 48.63 49.11 47.50 47.60 990,018 -1.66(-3.37%)
Jul 21, 2014 49.45 50.08 48.80 49.26 442,650 -0.51(-1.02%)
Jul 18, 2014 48.15 50.01 48.15 49.77 713,265 +1.55(+3.21%)
Jul 17, 2014 48.25 48.75 48.09 48.22 636,214 -0.37(-0.76%)
Jul 16, 2014 48.72 48.99 48.20 48.59 670,725 +0.19(+0.39%)
Jul 15, 2014 47.42 48.64 47.42 48.40 504,872 +0.65(+1.36%)
Jul 14, 2014 47.71 48.32 47.09 47.75 268,591 +0.52(+1.10%)
Jul 11, 2014 47.13 47.60 46.76 47.23 250,444 +0.10(+0.21%)
Jul 10, 2014 47.24 47.73 46.64 47.13 392,248 -0.97(-2.02%)
Jul 09, 2014 47.70 48.37 47.41 48.10 261,911 +0.56(+1.18%)
Jul 08, 2014 45.90 49.23 45.90 47.54 339,857 -1.76(-3.57%)
Jul 07, 2014 49.94 50.07 48.97 49.30 349,918 -0.71(-1.42%)
Jul 03, 2014 49.54 50.01 50.01 50.01 263,900 +0.82(+1.67%)
Jul 02, 2014 49.76 50.23 49.08 49.19 411,165 -0.74(-1.48%)
Jul 01, 2014 49.40 50.85 49.08 49.93 651,677 +0.76(+1.55%)
Jun 30, 2014 48.61 49.36 48.56 49.17 460,071 +0.47(+0.97%)
Jun 27, 2014 48.04 48.87 48.04 48.70 369,291 +0.36(+0.74%)
Jun 26, 2014 48.52 48.68 47.86 48.34 263,087 -0.19(-0.39%)
Jun 25, 2014 47.94 48.68 47.94 48.53 294,523 +0.34(+0.71%)
Jun 24, 2014 48.82 49.27 48.10 48.19 377,989 -0.71(-1.45%)
Jun 23, 2014 49.14 49.25 48.28 48.90 367,509 -0.07(-0.14%)
Jun 20, 2014 49.65 49.66 48.38 48.97 612,782 -0.49(-0.99%)
Jun 19, 2014 50.06 50.24 49.31 49.46 415,967 -0.36(-0.72%)
Jun 18, 2014 49.53 49.88 49.07 49.82 398,873 +0.38(+0.76%)
Jun 17, 2014 48.87 49.99 48.82 49.45 533,660 +0.34(+0.70%)
Jun 16, 2014 48.80 49.47 48.41 49.10 387,083 +0.24(+0.49%)
Jun 13, 2014 48.96 49.18 48.42 48.86 2,109,271 +0.74(+1.54%)
Jun 12, 2014 48.81 48.88 47.77 48.12 564,329 -0.68(-1.39%)
Jun 11, 2014 48.33 49.06 48.26 48.80 691,074 +0.21(+0.43%)
Jun 10, 2014 48.81 49.29 48.47 48.59 396,994 -0.06(-0.12%)
Jun 06, 2014 48.50 49.18 48.26 48.65 734,453 +0.23(+0.48%)
Jun 05, 2014 47.38 48.60 47.11 48.42 743,009 +1.13(+2.39%)
Jun 04, 2014 47.21 47.90 46.85 47.29 684,228 -0.23(-0.48%)
Jun 03, 2014 48.24 48.56 47.31 47.52 921,407 -0.96(-1.98%)
Jun 02, 2014 49.00 49.09 48.01 48.48 639,952 -0.44(-0.90%)
May 30, 2014 50.51 50.72 48.50 48.92 944,115 -1.48(-2.94%)
May 29, 2014 50.42 50.78 50.00 50.40 561,882 +0.30(+0.60%)
May 28, 2014 51.20 51.34 50.00 50.10 777,515 -1.26(-2.45%)
May 27, 2014 51.34 51.98 51.04 51.36 636,509 +0.36(+0.71%)
May 23, 2014 49.83 51.00 51.00 51.00 729,200 +0.31(+0.61%)
May 22, 2014 49.76 50.78 49.50 50.69 356,076 +0.85(+1.71%)
May 21, 2014 49.86 50.16 49.14 49.84 675,418 +0.05(+0.10%)
May 20, 2014 50.38 50.60 49.34 49.79 562,579 -0.83(-1.64%)
May 19, 2014 49.54 51.45 49.03 50.62 510,898 +1.11(+2.24%)
May 16, 2014 49.21 49.52 48.10 49.51 756,518 +0.40(+0.81%)
May 15, 2014 49.65 49.75 48.50 49.11 858,915 -0.85(-1.70%)
May 14, 2014 50.02 50.65 49.13 49.96 623,373 -0.20(-0.40%)
May 13, 2014 51.13 51.17 49.81 50.16 461,607 -1.03(-2.01%)
May 12, 2014 50.25 52.17 50.05 51.19 646,443 +1.15(+2.30%)
May 09, 2014 50.20 50.74 49.44 50.04 686,280 -0.20(-0.39%)
May 08, 2014 49.12 51.52 48.91 50.23 1,104,533 +1.01(+2.04%)
May 07, 2014 49.19 49.53 48.49 49.23 938,144 +0.45(+0.92%)
May 06, 2014 49.58 50.15 48.75 48.78 1,043,065 -1.04(-2.09%)
May 05, 2014 49.10 50.09 48.53 49.82 1,030,754 +0.24(+0.48%)
May 02, 2014 48.43 50.00 48.17 49.58 1,354,278 +1.30(+2.69%)
May 01, 2014 48.51 49.43 47.79 48.28 1,496,484 -0.12(-0.25%)
Apr 30, 2014 46.42 48.65 46.16 48.40 1,760,220 +1.85(+3.97%)
Apr 29, 2014 46.03 46.80 45.34 46.55 1,326,694 +0.48(+1.04%)
Apr 28, 2014 46.99 47.65 45.35 46.07 2,777,990 -1.49(-3.13%)
Apr 25, 2014 49.98 50.52 47.47 47.56 8,454,518 -21.02(-30.65%)
Apr 24, 2014 67.70 69.49 66.45 68.58 1,466,900 +1.31(+1.95%)
Apr 23, 2014 67.37 67.99 66.25 67.27 753,131 -0.14(-0.21%)
Apr 22, 2014 66.87 67.50 66.67 67.41 618,770 +0.86(+1.29%)
Apr 21, 2014 65.30 66.85 64.93 66.55 553,360 +1.47(+2.26%)
Apr 17, 2014 64.02 65.08 65.08 65.08 645,200 +1.04(+1.62%)
Apr 16, 2014 66.01 66.80 63.39 64.04 850,544 -1.29(-1.97%)
Apr 15, 2014 64.06 65.58 63.11 65.33 624,676 +0.86(+1.33%)
Apr 14, 2014 63.15 64.71 62.53 64.47 476,904 +1.77(+2.82%)
Apr 11, 2014 65.44 66.13 62.70 62.70 953,145 -3.51(-5.30%)
Apr 10, 2014 70.90 70.90 65.92 66.21 922,613 -4.59(-6.48%)
Apr 09, 2014 67.66 70.89 67.65 70.80 901,192 +3.32(+4.92%)
Apr 08, 2014 66.99 67.67 65.49 67.48 649,364 +0.67(+1.00%)
Apr 07, 2014 65.30 67.36 64.35 66.81 703,755 +1.06(+1.61%)
Apr 04, 2014 67.39 67.57 64.69 65.75 494,896 -1.08(-1.62%)
Apr 03, 2014 68.26 68.72 66.50 66.83 433,856 -1.24(-1.82%)
Apr 02, 2014 68.76 68.94 67.39 68.07 453,560 -0.59(-0.86%)
Apr 01, 2014 65.64 69.09 64.52 68.66 1,171,391 +3.71(+5.71%)
Mar 31, 2014 65.06 65.52 64.26 64.95 543,501 +0.47(+0.73%)
Mar 28, 2014 65.33 66.65 64.28 64.48 769,180 -0.74(-1.13%)
Mar 27, 2014 65.34 65.88 64.04 65.22 806,101 -0.23(-0.36%)
Mar 26, 2014 69.22 69.22 65.23 65.45 986,323 -3.17(-4.63%)
Mar 25, 2014 70.00 70.22 68.36 68.63 858,895 -0.79(-1.14%)
Mar 24, 2014 70.01 70.34 68.95 69.42 1,246,309 -0.42(-0.60%)
Mar 21, 2014 70.00 70.97 69.37 69.84 1,368,332 +0.48(+0.69%)
Mar 20, 2014 68.82 69.48 68.28 69.36 1,006,964 +0.35(+0.51%)
Mar 19, 2014 66.01 69.70 66.00 69.01 1,450,232 +2.81(+4.24%)
Mar 18, 2014 64.28 66.45 63.85 66.20 962,145 +2.92(+4.61%)
Mar 17, 2014 64.92 65.48 63.00 63.28 787,483 +0.43(+0.68%)
Mar 14, 2014 61.83 63.18 61.80 62.85 592,028 +0.93(+1.50%)
Mar 13, 2014 63.57 63.90 61.28 61.92 1,174,250 -1.51(-2.38%)
Mar 12, 2014 63.61 64.06 63.00 63.43 728,547 -0.56(-0.88%)
Mar 11, 2014 65.35 65.87 63.86 63.99 1,543,930 -1.32(-2.02%)
Mar 10, 2014 67.55 67.96 64.70 65.31 1,137,329 -2.18(-3.23%)
Mar 07, 2014 69.76 69.76 67.15 67.49 783,766 -1.74(-2.51%)
Mar 06, 2014 70.00 70.61 69.10 69.23 543,088 -0.75(-1.07%)
Mar 05, 2014 71.40 71.54 69.28 69.98 772,822 -1.39(-1.95%)
Mar 04, 2014 69.45 71.55 69.14 71.37 568,687 +3.01(+4.40%)
Mar 03, 2014 68.41 69.03 68.08 68.36 600,332 -0.52(-0.75%)
Feb 28, 2014 69.72 69.97 68.41 68.88 501,458 -0.64(-0.92%)
Feb 27, 2014 68.72 70.06 68.49 69.52 504,900 +0.56(+0.81%)
Feb 26, 2014 68.82 69.67 68.54 68.96 468,636 +0.15(+0.22%)
Feb 25, 2014 68.89 69.27 68.41 68.81 520,665 +0.09(+0.13%)
Feb 24, 2014 68.71 69.55 68.51 68.72 851,551 -0.20(-0.29%)
Feb 21, 2014 69.33 70.64 68.68 68.92 851,439 -0.05(-0.07%)
Feb 20, 2014 69.02 69.74 68.66 68.97 692,726 +0.09(+0.13%)
Feb 19, 2014 68.90 70.21 68.78 68.88 710,643 -0.14(-0.20%)
Feb 18, 2014 68.87 69.62 68.65 69.02 792,710 -0.02(-0.03%)
Feb 14, 2014 69.22 69.04 69.04 69.04 714,700 -0.34(-0.49%)
Feb 13, 2014 67.35 69.85 67.09 69.38 909,883 +0.98(+1.43%)
Feb 12, 2014 68.09 68.71 67.65 68.40 796,018 +0.56(+0.83%)
Feb 11, 2014 67.71 68.25 67.36 67.84 805,800 -0.01(-0.01%)
Feb 10, 2014 68.61 68.61 66.92 67.85 1,195,413 +1.33(+2.00%)
Feb 07, 2014 65.85 66.65 65.34 66.52 992,509 +1.13(+1.73%)
Feb 06, 2014 64.68 66.25 64.22 65.39 747,644 +1.15(+1.79%)
Feb 05, 2014 63.68 65.35 63.48 64.24 1,245,412 +0.08(+0.12%)
Feb 04, 2014 64.93 66.52 62.94 64.16 1,765,991 -0.60(-0.93%)
Feb 03, 2014 68.61 69.56 64.50 64.76 1,755,841 -4.31(-6.24%)
Jan 31, 2014 69.94 70.85 68.56 69.07 826,648 -2.17(-3.05%)
Jan 30, 2014 70.40 73.35 69.79 71.24 1,740,929 +1.80(+2.59%)
Jan 29, 2014 66.12 70.40 63.00 69.44 5,440,558 -6.66(-8.75%)
Jan 28, 2014 72.15 76.24 71.31 76.10 1,381,178 +3.67(+5.07%)
Jan 27, 2014 74.59 74.59 72.36 72.43 715,000 -1.50(-2.03%)
Jan 24, 2014 75.61 76.08 73.92 73.93 929,600 -2.04(-2.69%)
Jan 23, 2014 74.81 76.00 74.63 75.97 677,003 +0.97(+1.29%)
Jan 22, 2014 75.59 75.70 74.72 75.00 368,128 -0.73(-0.96%)
Jan 21, 2014 75.83 76.91 74.89 75.73 659,573 +0.76(+1.01%)
Jan 17, 2014 75.35 74.97 74.97 74.97 584,600 -0.20(-0.27%)
Jan 16, 2014 71.93 77.51 71.87 75.17 1,592,755 +4.17(+5.87%)
Jan 15, 2014 68.74 71.20 68.74 71.00 1,098,900 +2.26(+3.29%)
Jan 14, 2014 68.82 69.13 68.45 68.74 767,131 -0.22(-0.32%)
Jan 13, 2014 71.91 72.27 68.88 68.96 1,104,005 -2.99(-4.16%)
Jan 10, 2014 71.95 72.04 71.46 71.95 594,995 +0.25(+0.35%)
Jan 09, 2014 74.03 74.54 71.59 71.70 690,539 -2.21(-2.99%)
Jan 08, 2014 74.41 74.91 73.53 73.91 590,253 -0.38(-0.51%)
Jan 07, 2014 73.90 74.87 72.73 74.29 585,544 +0.55(+0.75%)
Jan 06, 2014 74.84 75.20 73.62 73.74 585,028 -0.93(-1.25%)
Jan 03, 2014 74.15 75.07 74.15 74.67 358,335 +0.57(+0.77%)
Jan 02, 2014 74.29 74.86 73.72 74.10 732,541 -0.76(-1.02%)
Dec 31, 2013 74.85 74.86 74.86 74.86 378,200 +0.38(+0.51%)
Dec 30, 2013 74.40 74.69 74.00 74.48 364,430 -0.19(-0.25%)
Dec 27, 2013 74.66 75.01 74.13 74.67 327,195 +0.26(+0.35%)
Dec 26, 2013 75.19 75.22 73.80 74.41 294,058 -0.33(-0.44%)
Dec 24, 2013 74.48 75.26 74.17 74.74 244,691 +0.14(+0.19%)
Dec 23, 2013 76.20 76.88 74.37 74.60 570,021 -1.36(-1.78%)
Dec 20, 2013 73.30 77.02 72.99 75.95 1,477,751 +3.02(+4.13%)
Dec 19, 2013 73.99 74.79 72.81 72.94 469,119 -0.90(-1.22%)
Dec 18, 2013 74.44 74.47 71.79 73.84 958,963 +0.10(+0.14%)
Dec 17, 2013 68.66 74.57 68.35 73.74 2,017,531 +5.51(+8.08%)
Dec 16, 2013 67.32 68.51 67.31 68.23 794,054 +1.06(+1.58%)
Dec 13, 2013 67.51 68.03 66.98 67.17 660,476 -0.06(-0.09%)
Dec 12, 2013 69.51 69.94 66.95 67.23 975,617 -2.35(-3.38%)
Dec 11, 2013 71.55 71.67 69.23 69.58 522,945 -1.75(-2.45%)
Dec 10, 2013 72.38 73.03 71.08 71.33 649,703 -1.41(-1.94%)
Dec 09, 2013 73.17 73.60 72.29 72.74 565,225 -0.55(-0.75%)
Dec 06, 2013 74.30 74.30 72.89 73.29 0 -0.35(-0.48%)
Dec 05, 2013 72.00 73.79 70.64 73.64 0 +2.95(+4.17%)
Dec 04, 2013 72.00 73.28 70.24 70.69 0 -1.89(-2.60%)
Dec 03, 2013 73.54 73.78 72.26 72.58 486,073 -1.09(-1.48%)
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.