Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.30 24.55 24.11 24.13 27,216,060 -0.08(-0.31%)
Feb 26, 2016 24.57 24.65 24.10 24.20 22,227,764 -0.26(-1.06%)
Feb 25, 2016 24.31 24.46 24.13 24.46 15,470,866 +0.05(+0.22%)
Feb 24, 2016 23.85 24.50 23.66 24.41 22,131,262 +0.36(+1.49%)
Feb 23, 2016 24.15 24.31 23.99 24.05 17,468,524 -0.25(-1.05%)
Feb 22, 2016 24.34 24.60 24.20 24.30 22,211,484 +0.16(+0.68%)
Feb 19, 2016 23.82 24.16 23.80 24.14 21,049,868 +0.18(+0.77%)
Feb 18, 2016 24.01 24.13 23.65 23.96 28,393,012 -0.16(-0.66%)
Feb 17, 2016 24.13 24.37 23.96 24.11 31,479,858 +0.09(+0.38%)
Feb 16, 2016 24.16 24.18 23.82 24.02 30,753,010 +0.29(+1.23%)
Feb 12, 2016 23.76 23.73 23.73 23.73 28,701,488 +0.31(+1.32%)
Feb 11, 2016 22.93 23.54 22.86 23.42 41,857,856 +0.10(+0.41%)
Feb 10, 2016 24.29 24.29 23.30 23.32 52,067,416 -1.00(-4.12%)
Feb 09, 2016 24.41 24.66 23.89 24.33 43,671,980 -0.50(-2.00%)
Feb 08, 2016 24.73 24.95 24.21 24.83 66,997,148 -0.00(-0.02%)
Feb 05, 2016 24.33 24.85 24.23 24.83 60,609,136 +0.50(+2.06%)
Feb 04, 2016 24.32 24.85 24.07 24.33 67,345,896 +0.15(+0.64%)
Feb 03, 2016 23.70 24.22 23.07 24.17 66,995,048 +1.36(+5.95%)
Feb 02, 2016 22.94 23.24 22.73 22.82 38,367,168 -0.51(-2.19%)
Feb 01, 2016 23.02 23.45 22.98 23.32 23,305,668 +0.04(+0.18%)
Jan 29, 2016 22.88 23.34 22.79 23.28 45,791,500 +0.67(+2.96%)
Jan 28, 2016 22.77 22.81 22.42 22.61 30,540,948 -0.00(-0.02%)
Jan 27, 2016 22.96 23.17 22.55 22.62 29,308,952 -0.30(-1.31%)
Jan 26, 2016 22.59 22.99 22.55 22.92 37,663,236 +0.26(+1.16%)
Jan 25, 2016 23.02 23.12 22.61 22.66 25,556,748 -0.47(-2.02%)
Jan 22, 2016 23.20 23.20 22.86 23.12 23,609,144 +0.42(+1.86%)
Jan 21, 2016 22.41 22.92 22.23 22.70 36,716,380 +0.30(+1.32%)
Jan 20, 2016 22.56 22.57 21.88 22.41 53,946,164 -0.27(-1.18%)
Jan 19, 2016 22.91 22.92 22.43 22.67 29,500,060 +0.15(+0.67%)
Jan 15, 2016 22.28 22.52 22.52 22.52 39,918,500 -0.48(-2.11%)
Jan 14, 2016 22.38 23.26 22.30 23.01 31,150,544 +0.63(+2.80%)
Jan 13, 2016 23.17 23.19 22.33 22.38 38,436,448 -0.55(-2.41%)
Jan 12, 2016 22.83 23.17 22.72 22.93 23,813,434 +0.06(+0.27%)
Jan 11, 2016 22.94 23.01 22.54 22.87 27,199,534 +0.02(+0.10%)
Jan 08, 2016 22.93 23.42 22.81 22.85 33,718,864 +0.02(+0.10%)
Jan 07, 2016 22.61 23.14 22.47 22.82 38,789,980 -0.25(-1.10%)
Jan 06, 2016 22.95 23.26 22.88 23.08 25,902,014 -0.18(-0.77%)
Jan 05, 2016 23.34 23.43 23.19 23.26 33,866,532 +0.00(+0.02%)
Jan 04, 2016 23.05 23.26 22.92 23.25 31,732,882 -0.28(-1.18%)
Dec 31, 2015 23.58 23.53 23.53 23.53 18,612,468 -0.12(-0.49%)
Dec 30, 2015 23.98 24.00 23.64 23.65 15,506,196 -0.35(-1.48%)
Dec 29, 2015 23.98 24.16 23.89 24.00 17,348,994 +0.15(+0.65%)
Dec 28, 2015 23.82 23.96 23.66 23.85 12,237,401 -0.05(-0.19%)
Dec 24, 2015 23.95 23.89 23.89 23.89 8,377,241 +0.05(+0.23%)
Dec 23, 2015 23.81 23.88 23.71 23.84 17,327,794 +0.12(+0.49%)
Dec 22, 2015 23.83 23.99 23.67 23.72 25,255,168 +0.18(+0.76%)
Dec 21, 2015 23.69 23.70 23.10 23.54 33,569,256 +0.02(+0.11%)
Dec 18, 2015 23.77 23.77 23.49 23.52 48,501,000 -0.42(-1.75%)
Dec 17, 2015 24.39 24.53 23.93 23.94 24,161,852 -0.54(-2.21%)
Dec 16, 2015 24.29 24.55 24.11 24.48 40,136,532 +0.40(+1.64%)
Dec 15, 2015 24.21 24.66 23.99 24.08 42,635,464 +0.16(+0.66%)
Dec 14, 2015 24.14 24.19 23.43 23.92 64,967,048 -0.25(-1.03%)
Dec 11, 2015 24.54 24.84 24.16 24.17 46,291,236 -0.71(-2.85%)
Dec 10, 2015 24.27 25.13 24.27 24.88 32,037,058 +0.45(+1.84%)
Dec 09, 2015 24.70 24.83 24.22 24.43 30,526,624 -0.40(-1.60%)
Dec 08, 2015 25.10 25.13 24.51 24.83 33,909,476 -0.35(-1.37%)
Dec 07, 2015 25.26 25.39 24.97 25.17 17,200,184 -0.16(-0.63%)
Dec 04, 2015 24.85 25.47 24.81 25.33 29,326,560 +0.47(+1.90%)
Dec 03, 2015 25.18 25.36 24.74 24.86 27,885,700 -0.36(-1.42%)
Dec 02, 2015 25.66 25.75 25.16 25.22 22,233,890 -0.53(-2.06%)
Dec 01, 2015 25.63 25.76 25.54 25.75 18,831,832 +0.37(+1.46%)
Nov 30, 2015 25.66 25.71 25.30 25.38 24,924,716 -0.30(-1.19%)
Nov 27, 2015 25.57 25.78 25.45 25.68 6,801,071 +0.08(+0.31%)
Nov 25, 2015 25.66 25.60 25.60 25.60 14,597,224 -0.11(-0.42%)
Nov 24, 2015 25.74 25.74 25.48 25.71 20,386,410 -0.20(-0.76%)
Nov 23, 2015 26.11 26.26 25.79 25.91 14,633,010 -0.32(-1.22%)
Nov 20, 2015 26.32 26.36 26.07 26.23 22,067,942 +0.12(+0.45%)
Nov 19, 2015 26.07 26.27 25.95 26.11 18,817,576 +0.02(+0.10%)
Nov 18, 2015 25.50 26.12 25.45 26.09 21,077,350 +0.60(+2.34%)
Nov 17, 2015 25.43 25.64 25.27 25.49 19,607,244 -0.09(-0.35%)
Nov 16, 2015 25.21 25.61 25.08 25.58 18,506,938 +0.46(+1.85%)
Nov 13, 2015 25.56 25.74 25.10 25.12 18,680,028 -0.53(-2.05%)
Nov 12, 2015 25.58 25.90 25.48 25.64 21,374,088 -0.03(-0.10%)
Nov 11, 2015 25.78 25.78 25.54 25.67 14,510,445 -0.01(-0.03%)
Nov 10, 2015 25.55 25.85 25.50 25.68 21,181,296 +0.09(+0.36%)
Nov 09, 2015 25.53 25.65 25.22 25.58 20,458,384 -0.11(-0.42%)
Nov 06, 2015 25.70 25.77 25.37 25.69 30,633,682 -0.08(-0.32%)
Nov 05, 2015 25.64 25.82 25.44 25.78 22,661,856 +0.15(+0.57%)
Nov 04, 2015 26.06 26.28 25.50 25.63 33,528,390 -0.46(-1.76%)
Nov 03, 2015 26.03 26.16 25.85 26.09 20,255,298 -0.08(-0.29%)
Nov 02, 2015 26.12 26.38 26.06 26.16 18,234,446 +0.05(+0.19%)
Oct 30, 2015 26.32 26.43 26.10 26.11 26,050,996 -0.18(-0.70%)
Oct 29, 2015 25.89 26.39 25.78 26.30 21,887,604 +0.47(+1.81%)
Oct 28, 2015 25.79 26.10 25.45 25.83 27,913,908 +0.17(+0.65%)
Oct 27, 2015 26.00 26.06 24.89 25.66 37,980,940 -0.27(-1.03%)
Oct 26, 2015 25.87 26.04 25.76 25.93 25,568,488 +0.08(+0.32%)
Oct 23, 2015 25.94 25.94 25.69 25.85 24,227,526 +0.12(+0.45%)
Oct 22, 2015 25.51 25.85 25.51 25.73 24,687,028 +0.25(+0.97%)
Oct 21, 2015 25.76 25.85 25.46 25.48 19,684,530 -0.18(-0.71%)
Oct 20, 2015 25.52 25.77 25.52 25.67 16,237,424 -0.00(-0.02%)
Oct 19, 2015 25.50 25.69 25.41 25.67 15,568,796 +0.10(+0.39%)
Oct 16, 2015 25.53 25.59 25.35 25.57 15,282,564 +0.13(+0.51%)
Oct 15, 2015 25.25 25.47 25.04 25.44 16,741,685 +0.45(+1.79%)
Oct 14, 2015 25.10 25.21 24.95 25.00 23,232,882 -0.09(-0.37%)
Oct 13, 2015 25.08 25.37 24.95 25.09 18,900,086 -0.05(-0.18%)
Oct 12, 2015 25.28 25.47 25.10 25.13 21,019,446 -0.09(-0.36%)
Oct 09, 2015 25.42 25.44 25.07 25.23 22,827,784 -0.20(-0.80%)
Oct 08, 2015 24.77 25.47 24.63 25.43 30,987,684 +0.54(+2.15%)
Oct 07, 2015 24.74 25.02 24.62 24.89 19,753,856 +0.30(+1.23%)
Oct 06, 2015 24.77 24.97 24.29 24.59 23,212,180 -0.27(-1.09%)
Oct 05, 2015 24.66 24.90 24.55 24.86 23,184,398 +0.43(+1.75%)
Oct 02, 2015 23.65 24.45 23.53 24.43 28,677,480 +0.55(+2.28%)
Oct 01, 2015 23.94 24.02 23.52 23.89 28,589,904 +0.22(+0.93%)
Sep 30, 2015 23.16 23.71 23.11 23.67 29,084,442 +0.72(+3.16%)
Sep 29, 2015 22.95 23.19 22.80 22.95 35,787,372 +0.14(+0.60%)
Sep 28, 2015 23.52 23.53 22.74 22.81 41,461,544 -0.72(-3.06%)
Sep 25, 2015 23.94 23.94 23.37 23.53 31,589,600 -0.12(-0.49%)
Sep 24, 2015 23.71 23.83 23.30 23.64 25,904,510 -0.23(-0.96%)
Sep 23, 2015 24.20 24.23 23.75 23.87 16,406,002 -0.14(-0.59%)
Sep 22, 2015 23.83 24.07 23.62 24.01 24,447,898 -0.07(-0.31%)
Sep 21, 2015 23.97 24.24 23.86 24.09 31,520,042 +0.20(+0.82%)
Sep 18, 2015 24.14 24.35 23.77 23.89 185,682,144 -0.43(-1.78%)
Sep 17, 2015 24.19 24.66 24.03 24.33 41,617,872 +0.30(+1.25%)
Sep 16, 2015 23.81 24.17 23.71 24.03 29,300,632 +0.25(+1.06%)
Sep 15, 2015 23.39 23.84 23.25 23.78 20,712,540 +0.37(+1.57%)
Sep 14, 2015 23.59 23.59 23.22 23.41 25,532,308 -0.07(-0.28%)
Sep 11, 2015 23.41 23.57 23.28 23.47 27,225,928 -0.05(-0.23%)
Sep 10, 2015 23.51 23.69 23.30 23.53 28,757,816 -0.05(-0.23%)
Sep 09, 2015 24.10 24.21 23.53 23.58 33,455,180 -0.18(-0.77%)
Sep 08, 2015 23.61 23.79 23.50 23.76 26,439,892 +0.55(+2.38%)
Sep 04, 2015 23.07 23.21 23.21 23.21 28,498,548 -0.18(-0.77%)
Sep 03, 2015 23.38 23.67 23.31 23.39 29,287,958 +0.14(+0.59%)
Sep 02, 2015 23.29 23.37 22.99 23.25 40,791,200 +0.36(+1.56%)
Sep 01, 2015 22.90 23.37 22.80 22.90 38,634,504 -0.55(-2.33%)
Aug 31, 2015 23.61 23.61 23.29 23.44 25,511,006 -0.19(-0.79%)
Aug 28, 2015 23.55 23.65 23.38 23.63 29,165,548 +0.00(+0.02%)
Aug 27, 2015 23.26 23.66 23.08 23.62 38,368,468 +0.57(+2.47%)
Aug 26, 2015 22.96 23.11 22.42 23.05 39,598,424 +0.64(+2.88%)
Aug 25, 2015 23.24 23.30 22.40 22.41 39,893,572 -0.23(-1.03%)
Aug 24, 2015 22.20 23.43 20.81 22.64 62,962,392 -0.99(-4.17%)
Aug 21, 2015 24.06 24.17 23.55 23.63 56,621,188 -0.66(-2.72%)
Aug 20, 2015 24.58 24.70 24.16 24.29 45,096,132 -0.64(-2.59%)
Aug 19, 2015 24.91 25.27 24.91 24.93 38,474,224 +0.10(+0.39%)
Aug 18, 2015 25.18 25.18 24.82 24.84 25,725,354 -0.30(-1.19%)
Aug 17, 2015 24.45 25.17 24.43 25.14 32,267,356 +0.64(+2.60%)
Aug 14, 2015 24.73 24.82 24.33 24.50 33,419,006 -0.32(-1.27%)
Aug 13, 2015 24.74 25.04 24.59 24.82 33,388,472 +0.10(+0.39%)
Aug 12, 2015 24.38 24.81 24.21 24.72 34,356,232 +0.26(+1.05%)
Aug 11, 2015 24.58 24.70 24.31 24.46 39,724,380 -0.27(-1.11%)
Aug 10, 2015 24.82 24.87 24.62 24.74 26,785,800 +0.26(+1.07%)
Aug 07, 2015 24.48 24.80 24.27 24.48 38,239,672 +0.03(+0.10%)
Aug 06, 2015 24.96 25.05 23.79 24.45 91,776,696 -0.44(-1.76%)
Aug 05, 2015 26.13 26.20 24.81 24.89 68,706,312 -1.22(-4.67%)
Aug 04, 2015 26.16 26.37 26.03 26.11 18,604,530 -0.20(-0.74%)
Aug 03, 2015 26.12 26.35 26.06 26.30 22,996,472 +0.33(+1.28%)
Jul 31, 2015 26.13 26.21 25.95 25.97 23,350,692 +0.02(+0.08%)
Jul 30, 2015 25.97 26.07 25.81 25.95 23,672,444 -0.05(-0.19%)
Jul 29, 2015 25.88 26.08 25.80 26.00 21,163,526 +0.03(+0.11%)
Jul 28, 2015 25.60 25.99 25.44 25.97 28,519,602 +0.54(+2.13%)
Jul 27, 2015 25.91 25.94 25.32 25.43 28,919,376 -0.44(-1.71%)
Jul 24, 2015 25.97 26.17 25.79 25.87 24,739,622 -0.12(-0.48%)
Jul 23, 2015 27.01 27.01 25.90 26.00 50,427,020 -0.84(-3.15%)
Jul 22, 2015 26.94 27.04 26.69 26.84 26,972,378 +0.10(+0.36%)
Jul 21, 2015 26.68 26.80 26.57 26.74 22,777,182 -0.02(-0.08%)
Jul 20, 2015 26.74 26.81 26.63 26.77 16,708,351 +0.02(+0.08%)
Jul 17, 2015 26.67 26.76 26.47 26.74 25,689,950 -0.02(-0.08%)
Jul 16, 2015 26.69 26.90 26.64 26.77 25,685,358 +0.24(+0.89%)
Jul 15, 2015 26.25 26.54 26.23 26.53 22,246,440 +0.21(+0.81%)
Jul 14, 2015 26.57 26.59 26.17 26.32 24,908,988 -0.20(-0.75%)
Jul 13, 2015 26.52 26.74 26.49 26.52 25,700,656 +0.22(+0.84%)
Jul 10, 2015 26.05 26.39 25.80 26.29 29,484,368 +0.49(+1.90%)
Jul 09, 2015 26.02 26.09 25.76 25.80 26,851,502 +0.13(+0.52%)
Jul 08, 2015 25.88 26.13 25.65 25.67 36,976,724 -0.34(-1.31%)
Jul 07, 2015 25.96 26.10 25.51 26.01 32,988,250 +0.17(+0.64%)
Jul 06, 2015 25.72 26.05 25.69 25.85 32,147,344 -0.10(-0.37%)
Jul 02, 2015 25.91 25.94 25.94 25.94 47,063,256 +0.04(+0.14%)
Jul 01, 2015 25.13 25.93 25.13 25.90 52,073,936 +0.88(+3.51%)
Jun 30, 2015 25.20 25.20 24.82 25.03 30,362,112 +0.07(+0.27%)
Jun 29, 2015 25.23 25.40 24.92 24.96 27,615,640 -0.48(-1.90%)
Jun 26, 2015 25.43 25.60 25.25 25.44 74,179,288 +0.16(+0.64%)
Jun 25, 2015 25.19 25.52 25.11 25.28 29,165,328 +0.22(+0.86%)
Jun 24, 2015 25.24 25.32 25.02 25.07 19,058,466 -0.17(-0.66%)
Jun 23, 2015 25.31 25.36 25.10 25.23 21,271,564 -0.09(-0.34%)
Jun 22, 2015 25.20 25.43 25.12 25.32 39,593,824 +0.19(+0.76%)
Jun 19, 2015 25.04 25.29 24.96 25.13 55,473,636 +0.01(+0.05%)
Jun 18, 2015 24.88 25.27 24.85 25.12 34,856,644 +0.36(+1.44%)
Jun 17, 2015 24.45 24.78 24.45 24.76 31,379,550 +0.31(+1.26%)
Jun 16, 2015 24.22 24.51 24.07 24.45 23,939,280 +0.22(+0.93%)
Jun 15, 2015 24.03 24.30 23.88 24.23 22,392,026 +0.03(+0.14%)
Jun 12, 2015 24.25 24.33 24.10 24.19 24,045,468 -0.21(-0.85%)
Jun 11, 2015 24.20 24.42 24.13 24.40 27,306,894 +0.22(+0.91%)
Jun 10, 2015 24.09 24.29 24.03 24.18 24,834,458 +0.16(+0.66%)
Jun 09, 2015 23.96 24.11 23.71 24.02 27,300,266 -0.01(-0.03%)
Jun 08, 2015 24.37 24.42 23.97 24.03 42,399,764 -0.34(-1.40%)
Jun 05, 2015 24.41 24.48 24.10 24.37 26,850,800 -0.11(-0.45%)
Jun 04, 2015 24.51 24.78 24.40 24.48 32,199,192 -0.15(-0.62%)
Jun 03, 2015 24.53 24.69 24.48 24.63 33,217,990 +0.21(+0.85%)
Jun 02, 2015 24.24 24.58 24.22 24.43 27,348,700 +0.02(+0.07%)
Jun 01, 2015 24.38 24.50 24.26 24.41 30,886,150 +0.13(+0.55%)
May 29, 2015 24.54 24.61 24.21 24.28 31,677,798 -0.24(-0.97%)
May 28, 2015 24.55 24.62 24.37 24.51 27,808,176 -0.13(-0.52%)
May 27, 2015 24.34 24.74 24.27 24.64 35,000,036 +0.31(+1.28%)
May 26, 2015 24.05 24.59 24.04 24.33 63,187,116 +0.30(+1.24%)
May 22, 2015 23.89 24.03 24.03 24.03 28,999,646 +0.14(+0.57%)
May 21, 2015 23.90 24.17 23.85 23.89 45,511,212 -0.01(-0.05%)
May 20, 2015 23.96 24.15 23.80 23.91 36,855,240 +0.14(+0.59%)
May 19, 2015 23.67 23.84 23.63 23.77 29,233,572 +0.11(+0.46%)
May 18, 2015 23.54 23.75 23.54 23.66 33,612,436 +0.14(+0.58%)
May 15, 2015 23.58 23.62 23.38 23.52 41,659,148 +0.04(+0.18%)
May 14, 2015 23.55 23.68 23.37 23.48 33,677,996 +0.11(+0.46%)
May 13, 2015 23.86 23.92 23.34 23.37 61,764,584 -0.43(-1.82%)
May 12, 2015 23.87 23.97 23.76 23.81 30,748,268 -0.18(-0.76%)
May 11, 2015 24.35 24.41 23.98 23.99 29,194,460 -0.27(-1.10%)
May 08, 2015 24.29 24.40 24.15 24.26 35,914,936 +0.20(+0.85%)
May 07, 2015 23.88 24.18 23.82 24.05 32,298,384 +0.11(+0.45%)
May 06, 2015 24.12 24.21 23.80 23.94 40,366,612 -0.13(-0.55%)
May 05, 2015 24.42 24.52 24.05 24.08 38,827,448 -0.33(-1.36%)
May 04, 2015 24.94 24.94 24.35 24.41 51,509,360 +0.15(+0.63%)
May 01, 2015 24.00 24.29 23.80 24.26 37,513,096 +0.27(+1.13%)
Apr 30, 2015 24.24 24.48 23.80 23.99 55,553,880 -0.24(-0.99%)
Apr 29, 2015 24.41 24.51 24.18 24.23 35,342,660 -0.27(-1.12%)
Apr 28, 2015 24.50 24.53 24.25 24.50 40,392,368 +0.05(+0.20%)
Apr 27, 2015 24.86 25.05 24.38 24.45 63,437,372 -0.32(-1.27%)
Apr 24, 2015 24.87 24.92 24.45 24.77 106,806,336 +0.17(+0.69%)
Apr 23, 2015 24.33 25.27 24.28 24.60 149,091,408 +0.20(+0.80%)
Apr 22, 2015 24.48 24.48 24.27 24.40 30,282,670 -0.03(-0.14%)
Apr 21, 2015 24.42 24.74 24.23 24.43 45,360,840 +0.15(+0.63%)
Apr 20, 2015 24.34 24.48 24.13 24.28 46,787,148 +0.02(+0.09%)
Apr 17, 2015 24.54 24.62 23.73 24.26 102,314,152 -0.52(-2.09%)
Apr 16, 2015 24.80 24.94 24.74 24.78 26,489,286 -0.10(-0.40%)
Apr 15, 2015 24.63 25.04 24.54 24.88 34,219,932 +0.39(+1.59%)
Apr 14, 2015 24.38 24.64 24.32 24.49 23,971,418 +0.08(+0.33%)
Apr 13, 2015 24.79 24.83 24.39 24.41 28,759,854 -0.43(-1.72%)
Apr 10, 2015 24.83 24.99 24.69 24.84 38,297,352 +0.09(+0.37%)
Apr 09, 2015 24.58 24.78 24.53 24.75 28,173,126 +0.17(+0.69%)
Apr 08, 2015 24.32 24.58 24.18 24.58 35,053,132 +0.36(+1.48%)
Apr 07, 2015 24.16 24.37 24.01 24.22 29,835,148 +0.04(+0.18%)
Apr 06, 2015 23.94 24.35 23.88 24.17 25,685,472 +0.11(+0.47%)
Apr 02, 2015 23.71 24.06 24.06 24.06 49,518,628 +0.37(+1.54%)
Apr 01, 2015 23.58 23.70 23.28 23.70 38,009,896 +0.24(+1.04%)
Mar 31, 2015 23.34 23.64 23.16 23.45 42,240,300 -0.06(-0.25%)
Mar 30, 2015 23.26 23.66 23.26 23.51 32,401,924 +0.33(+1.42%)
Mar 27, 2015 23.13 23.42 23.12 23.18 35,875,864 +0.01(+0.05%)
Mar 26, 2015 23.22 23.39 23.07 23.17 43,373,936 -0.25(-1.09%)
Mar 25, 2015 23.65 23.90 23.39 23.42 45,097,648 -0.43(-1.82%)
Mar 24, 2015 24.29 24.35 23.76 23.85 48,010,172 -0.64(-2.62%)
Mar 23, 2015 24.51 24.67 24.50 24.50 20,408,046 -0.14(-0.56%)
Mar 20, 2015 24.49 24.66 24.39 24.63 52,027,972 +0.29(+1.20%)
Mar 19, 2015 24.46 24.53 24.21 24.34 25,605,688 -0.10(-0.42%)
Mar 18, 2015 24.45 24.55 24.09 24.44 45,920,548 -0.06(-0.24%)
Mar 17, 2015 24.26 24.62 24.14 24.50 36,048,044 -0.26(-1.04%)
Mar 16, 2015 24.60 24.81 24.54 24.76 22,435,834 +0.29(+1.19%)
Mar 13, 2015 24.48 24.57 24.33 24.47 29,547,306 -0.12(-0.47%)
Mar 12, 2015 24.21 24.62 24.18 24.58 29,000,474 +0.53(+2.19%)
Mar 11, 2015 24.28 24.36 24.00 24.06 30,886,652 -0.27(-1.09%)
Mar 10, 2015 24.93 24.96 24.29 24.32 38,272,772 -0.77(-3.09%)
Mar 09, 2015 25.01 25.15 25.00 25.10 19,744,690 +0.08(+0.33%)
Mar 06, 2015 24.92 25.12 24.84 25.01 42,783,768 +0.02(+0.07%)
Mar 05, 2015 24.99 25.04 24.78 25.00 26,744,230 -0.04(-0.17%)
Mar 04, 2015 24.78 25.04 24.65 25.04 29,567,704 +0.19(+0.78%)
Mar 03, 2015 24.75 24.86 24.63 24.84 28,762,114 +0.04(+0.15%)
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.