Cisco Systems (NQ: CSCO )

51.55 +0.98 (+1.94%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.58 19.87 19.49 19.77 42,606,568 +0.46(+2.38%)
Sep 29, 2015 19.31 19.53 19.25 19.31 35,971,372 -0.01(-0.08%)
Sep 28, 2015 19.46 19.60 19.28 19.33 36,123,176 -0.28(-1.40%)
Sep 25, 2015 19.44 19.81 19.43 19.60 49,940,904 +0.46(+2.42%)
Sep 24, 2015 18.90 19.21 18.77 19.14 47,258,872 +0.10(+0.51%)
Sep 23, 2015 19.00 19.06 18.84 19.04 24,962,514 +0.11(+0.56%)
Sep 22, 2015 18.88 18.99 18.81 18.94 28,284,004 -0.30(-1.57%)
Sep 21, 2015 19.17 19.45 19.09 19.24 29,134,388 +0.00(+0.00%)
Sep 18, 2015 19.26 19.39 19.02 19.24 53,129,436 -0.26(-1.31%)
Sep 17, 2015 19.55 19.80 19.44 19.49 33,732,284 -0.14(-0.73%)
Sep 16, 2015 19.64 19.66 19.47 19.64 28,201,626 +0.07(+0.35%)
Sep 15, 2015 19.25 19.64 19.25 19.57 27,187,854 +0.21(+1.09%)
Sep 14, 2015 19.70 19.71 19.33 19.36 24,741,128 -0.24(-1.23%)
Sep 11, 2015 19.58 19.72 19.44 19.60 28,581,412 -0.18(-0.91%)
Sep 10, 2015 19.51 19.95 19.47 19.78 35,080,460 +0.24(+1.23%)
Sep 09, 2015 19.96 20.13 19.49 19.54 33,232,196 -0.27(-1.37%)
Sep 08, 2015 19.57 19.83 19.52 19.81 27,789,540 +0.59(+3.06%)
Sep 04, 2015 19.15 19.22 19.22 19.22 35,716,292 -0.29(-1.47%)
Sep 03, 2015 19.49 19.70 19.39 19.51 37,116,696 +0.19(+0.97%)
Sep 02, 2015 19.28 19.33 18.89 19.32 37,068,032 +0.40(+2.11%)
Sep 01, 2015 19.00 19.30 18.84 18.92 43,416,056 -0.57(-2.94%)
Aug 31, 2015 19.54 19.67 19.39 19.49 42,996,160 -0.09(-0.46%)
Aug 28, 2015 19.52 19.62 19.45 19.58 35,736,680 -0.13(-0.65%)
Aug 27, 2015 19.58 19.73 19.29 19.71 48,458,788 +0.37(+1.91%)
Aug 26, 2015 19.04 19.39 18.61 19.34 72,723,152 +0.80(+4.31%)
Aug 25, 2015 19.54 19.58 18.53 18.55 53,909,720 -0.43(-2.26%)
Aug 24, 2015 18.75 19.64 17.35 18.97 81,866,584 -0.96(-4.84%)
Aug 21, 2015 20.25 20.59 19.94 19.94 64,390,352 -0.43(-2.11%)
Aug 20, 2015 20.76 20.90 20.37 20.37 50,290,352 -0.57(-2.73%)
Aug 19, 2015 21.17 21.27 20.88 20.94 39,858,452 -0.34(-1.59%)
Aug 18, 2015 21.63 21.63 21.23 21.28 42,761,616 -0.43(-1.99%)
Aug 17, 2015 21.58 21.82 21.48 21.71 28,228,098 -0.15(-0.71%)
Aug 14, 2015 21.68 21.88 21.66 21.87 33,044,230 +0.25(+1.15%)
Aug 13, 2015 21.68 22.00 21.61 21.62 81,186,056 +0.60(+2.87%)
Aug 12, 2015 20.94 21.17 20.65 21.02 55,915,564 -0.09(-0.43%)
Aug 11, 2015 21.27 21.38 20.98 21.11 33,707,816 -0.43(-1.99%)
Aug 10, 2015 21.45 21.62 21.29 21.54 31,516,362 +0.33(+1.56%)
Aug 07, 2015 21.22 21.26 21.02 21.20 21,293,448 -0.05(-0.21%)
Aug 06, 2015 21.37 21.60 21.09 21.25 26,740,194 -0.05(-0.21%)
Aug 05, 2015 21.17 21.54 21.17 21.29 25,537,446 +0.18(+0.86%)
Aug 04, 2015 21.26 21.44 21.01 21.11 24,654,198 -0.25(-1.16%)
Aug 03, 2015 21.40 21.53 21.17 21.36 23,167,330 -0.05(-0.21%)
Jul 31, 2015 21.38 21.51 21.21 21.41 27,050,556 +0.09(+0.42%)
Jul 30, 2015 21.26 21.44 21.24 21.32 23,176,836 -0.08(-0.35%)
Jul 29, 2015 21.24 21.48 21.11 21.39 28,436,390 +0.14(+0.67%)
Jul 28, 2015 21.35 21.35 20.98 21.25 31,295,130 +0.00(+0.00%)
Jul 27, 2015 21.32 21.51 21.23 21.25 41,041,080 -0.14(-0.67%)
Jul 24, 2015 21.43 21.67 21.38 21.39 52,401,476 +0.29(+1.39%)
Jul 23, 2015 20.87 21.28 20.77 21.10 45,272,096 +0.36(+1.74%)
Jul 22, 2015 20.96 21.14 20.67 20.74 35,696,008 -0.23(-1.11%)
Jul 21, 2015 21.06 21.28 20.93 20.97 31,693,256 -0.14(-0.68%)
Jul 20, 2015 21.19 21.21 21.00 21.11 25,856,274 -0.11(-0.53%)
Jul 17, 2015 21.29 21.32 21.06 21.23 32,192,124 -0.11(-0.49%)
Jul 16, 2015 21.27 21.41 21.25 21.33 27,956,148 +0.16(+0.75%)
Jul 15, 2015 20.99 21.27 20.95 21.17 31,036,408 +0.06(+0.29%)
Jul 14, 2015 20.99 21.12 20.87 21.11 27,789,712 +0.18(+0.86%)
Jul 13, 2015 20.71 20.94 20.65 20.93 27,378,590 +0.38(+1.87%)
Jul 10, 2015 20.54 20.61 20.37 20.55 21,346,418 +0.28(+1.37%)
Jul 09, 2015 20.62 20.68 20.26 20.27 26,722,712 -0.06(-0.30%)
Jul 08, 2015 20.40 20.46 20.22 20.33 36,989,232 -0.28(-1.35%)
Jul 07, 2015 20.50 20.68 20.25 20.61 33,504,428 +0.11(+0.51%)
Jul 06, 2015 20.34 20.53 20.25 20.50 30,342,210 -0.08(-0.40%)
Jul 02, 2015 20.62 20.59 20.59 20.59 20,757,226 -0.02(-0.07%)
Jul 01, 2015 20.65 20.71 20.39 20.60 32,473,156 +0.08(+0.37%)
Jun 30, 2015 20.80 20.80 20.43 20.53 41,788,688 -0.06(-0.29%)
Jun 29, 2015 20.92 21.01 20.56 20.59 42,593,016 -0.55(-2.62%)
Jun 26, 2015 21.30 21.30 20.94 21.14 37,575,872 -0.09(-0.42%)
Jun 25, 2015 21.35 21.42 21.21 21.23 19,516,762 -0.08(-0.39%)
Jun 24, 2015 21.52 21.57 21.30 21.31 28,064,618 -0.21(-0.96%)
Jun 23, 2015 21.68 21.70 21.39 21.52 28,148,734 -0.12(-0.54%)
Jun 22, 2015 21.75 21.82 21.54 21.63 26,969,680 -0.07(-0.31%)
Jun 19, 2015 21.86 21.88 21.63 21.70 42,769,572 -0.13(-0.62%)
Jun 18, 2015 21.57 21.94 21.54 21.83 32,315,460 +0.21(+0.97%)
Jun 17, 2015 21.56 21.71 21.42 21.62 28,035,010 +0.16(+0.77%)
Jun 16, 2015 21.19 21.52 21.15 21.46 22,635,488 +0.17(+0.81%)
Jun 15, 2015 21.10 21.32 21.01 21.29 34,410,832 -0.04(-0.21%)
Jun 12, 2015 21.42 21.43 21.16 21.33 29,323,992 -0.24(-1.11%)
Jun 11, 2015 21.49 21.84 21.49 21.57 32,623,924 +0.15(+0.70%)
Jun 10, 2015 21.28 21.61 21.13 21.42 35,081,620 +0.31(+1.49%)
Jun 09, 2015 21.13 21.24 20.94 21.11 20,767,816 -0.03(-0.12%)
Jun 08, 2015 21.43 21.45 21.10 21.14 25,433,190 -0.23(-1.07%)
Jun 05, 2015 21.34 21.46 21.30 21.36 33,923,876 -0.02(-0.10%)
Jun 04, 2015 21.60 21.75 21.33 21.39 35,818,036 -0.36(-1.65%)
Jun 03, 2015 21.83 21.90 21.71 21.74 27,473,588 +0.01(+0.03%)
Jun 02, 2015 21.74 21.88 21.64 21.74 21,398,916 -0.07(-0.34%)
Jun 01, 2015 22.13 22.13 21.72 21.81 31,838,828 -0.10(-0.44%)
May 29, 2015 21.92 22.12 21.82 21.91 34,807,084 -0.03(-0.14%)
May 28, 2015 21.93 22.10 21.80 21.94 24,374,154 +0.03(+0.14%)
May 27, 2015 21.72 22.04 21.69 21.91 32,051,752 +0.27(+1.24%)
May 26, 2015 21.82 21.86 21.49 21.64 34,618,416 -0.23(-1.06%)
May 22, 2015 21.97 21.87 21.87 21.87 26,862,646 -0.13(-0.58%)
May 21, 2015 22.13 22.25 22.00 22.00 27,833,386 -0.14(-0.64%)
May 20, 2015 22.28 22.31 22.07 22.14 25,967,906 -0.09(-0.39%)
May 19, 2015 22.33 22.35 22.15 22.23 25,317,972 -0.02(-0.08%)
May 18, 2015 21.99 22.35 21.99 22.25 32,042,532 +0.16(+0.71%)
May 15, 2015 21.86 22.29 21.80 22.09 50,404,724 +0.37(+1.72%)
May 14, 2015 21.89 22.17 21.65 21.71 75,844,656 -0.22(-1.02%)
May 13, 2015 21.78 22.02 21.77 21.94 51,167,552 +0.09(+0.41%)
May 12, 2015 21.73 22.01 21.53 21.85 42,479,060 +0.02(+0.07%)
May 11, 2015 22.05 22.27 21.83 21.83 36,176,920 -0.02(-0.07%)
May 08, 2015 21.67 21.95 21.67 21.85 30,197,352 +0.32(+1.48%)
May 07, 2015 21.67 21.77 21.48 21.53 30,292,944 -0.12(-0.57%)
May 06, 2015 21.60 21.73 21.45 21.65 31,534,602 +0.06(+0.28%)
May 05, 2015 21.80 21.83 21.55 21.60 30,051,022 -0.21(-0.96%)
May 04, 2015 21.74 21.95 21.73 21.80 22,051,656 +0.03(+0.14%)
May 01, 2015 21.54 21.83 21.51 21.77 25,332,544 +0.22(+1.04%)
Apr 30, 2015 21.57 21.69 21.44 21.55 35,470,992 -0.16(-0.76%)
Apr 29, 2015 21.72 21.86 21.60 21.71 30,049,754 -0.20(-0.92%)
Apr 28, 2015 21.53 21.92 21.50 21.92 32,528,304 +0.32(+1.49%)
Apr 27, 2015 21.59 21.70 21.46 21.60 30,705,220 +0.05(+0.24%)
Apr 24, 2015 21.82 21.89 21.43 21.54 36,315,356 +0.11(+0.51%)
Apr 23, 2015 21.23 21.54 21.08 21.43 29,717,026 +0.04(+0.19%)
Apr 22, 2015 21.43 21.52 21.24 21.39 25,567,612 -0.05(-0.24%)
Apr 21, 2015 21.47 21.62 21.42 21.45 32,049,526 +0.16(+0.74%)
Apr 20, 2015 21.05 21.40 21.05 21.29 29,326,084 +0.42(+2.02%)
Apr 17, 2015 21.12 21.23 20.86 20.87 49,371,092 -0.51(-2.40%)
Apr 16, 2015 21.07 21.41 21.00 21.38 39,950,124 +0.26(+1.24%)
Apr 15, 2015 21.00 21.24 20.91 21.12 41,686,036 +0.33(+1.58%)
Apr 14, 2015 20.93 20.97 20.69 20.79 25,814,648 -0.13(-0.61%)
Apr 13, 2015 20.92 21.14 20.89 20.91 30,460,624 -0.04(-0.21%)
Apr 10, 2015 20.62 20.99 20.60 20.96 32,956,168 +0.31(+1.50%)
Apr 09, 2015 20.62 20.74 20.50 20.65 22,320,544 +0.06(+0.27%)
Apr 08, 2015 20.46 20.68 20.46 20.59 25,520,028 +0.12(+0.58%)
Apr 07, 2015 20.33 20.60 20.28 20.47 22,557,672 +0.13(+0.62%)
Apr 06, 2015 20.15 20.42 20.06 20.35 26,761,434 +0.07(+0.33%)
Apr 02, 2015 20.35 20.28 20.28 20.28 26,123,512 -0.09(-0.44%)
Apr 01, 2015 20.41 20.66 20.26 20.37 29,994,216 -0.21(-1.00%)
Mar 31, 2015 20.44 20.70 20.39 20.57 39,141,332 +0.06(+0.31%)
Mar 30, 2015 20.19 20.59 20.19 20.51 39,166,896 +0.39(+1.92%)
Mar 27, 2015 20.08 20.18 19.98 20.13 27,586,918 +0.03(+0.15%)
Mar 26, 2015 20.17 20.26 19.75 20.10 65,954,780 -0.27(-1.35%)
Mar 25, 2015 20.71 20.84 20.37 20.37 36,610,704 -0.40(-1.93%)
Mar 24, 2015 20.99 21.19 20.76 20.77 31,360,198 -0.30(-1.43%)
Mar 23, 2015 21.10 21.28 21.04 21.07 31,649,724 -0.03(-0.12%)
Mar 20, 2015 21.10 21.23 21.01 21.10 50,724,960 +0.13(+0.64%)
Mar 19, 2015 20.85 21.17 20.80 20.96 37,718,652 +0.08(+0.39%)
Mar 18, 2015 20.68 21.02 20.56 20.88 47,060,136 +0.00(+0.00%)
Mar 17, 2015 20.91 20.98 20.73 20.88 29,515,880 -0.11(-0.53%)
Mar 16, 2015 20.85 21.05 20.80 20.99 34,183,204 +0.27(+1.29%)
Mar 13, 2015 20.79 20.96 20.45 20.73 49,218,208 -0.22(-1.06%)
Mar 12, 2015 20.81 21.17 20.81 20.95 30,976,078 -0.01(-0.07%)
Mar 11, 2015 21.28 21.33 20.93 20.96 33,916,336 -0.30(-1.40%)
Mar 10, 2015 21.62 21.64 21.26 21.26 35,779,376 -0.52(-2.38%)
Mar 09, 2015 21.44 21.85 21.33 21.78 31,015,314 +0.32(+1.50%)
Mar 06, 2015 21.59 21.70 21.36 21.46 36,444,308 -0.28(-1.28%)
Mar 05, 2015 21.86 21.88 21.60 21.74 24,239,042 -0.02(-0.10%)
Mar 04, 2015 21.77 21.91 21.59 21.76 44,302,388 -0.16(-0.71%)
Mar 03, 2015 22.33 22.34 21.86 21.91 44,449,124 -0.48(-2.15%)
Mar 02, 2015 21.78 22.48 21.76 22.40 48,490,328 +0.50(+2.30%)
Feb 27, 2015 22.17 22.19 21.79 21.89 39,275,812 -0.30(-1.34%)
Feb 26, 2015 21.90 22.25 21.90 22.19 38,129,892 +0.31(+1.42%)
Feb 25, 2015 21.84 21.94 21.75 21.88 23,409,256 -0.10(-0.47%)
Feb 24, 2015 21.93 22.04 21.83 21.98 24,904,148 +0.00(+0.00%)
Feb 23, 2015 21.98 21.99 21.82 21.98 32,381,296 +0.01(+0.07%)
Feb 20, 2015 21.77 22.00 21.63 21.97 35,029,588 +0.22(+1.02%)
Feb 19, 2015 21.74 21.80 21.61 21.74 28,948,426 -0.13(-0.61%)
Feb 18, 2015 21.65 21.92 21.60 21.88 33,023,494 +0.13(+0.61%)
Feb 17, 2015 21.71 21.77 21.54 21.74 46,124,584 -0.09(-0.41%)
Feb 13, 2015 21.79 21.83 21.83 21.83 68,287,232 -0.02(-0.10%)
Feb 12, 2015 21.51 21.94 21.39 21.85 158,024,672 +1.88(+9.39%)
Feb 11, 2015 20.51 20.51 19.95 19.98 61,770,796 -0.42(-2.04%)
Feb 10, 2015 20.15 20.43 20.14 20.39 29,979,708 +0.27(+1.36%)
Feb 09, 2015 20.18 20.33 20.07 20.12 31,890,030 -0.09(-0.44%)
Feb 06, 2015 20.30 20.52 20.13 20.21 34,351,252 -0.01(-0.07%)
Feb 05, 2015 19.84 20.25 19.72 20.22 27,679,714 +0.42(+2.14%)
Feb 04, 2015 20.07 20.19 19.74 19.80 37,334,048 -0.32(-1.59%)
Feb 03, 2015 19.95 20.12 19.80 20.12 37,803,088 +0.22(+1.08%)
Feb 02, 2015 19.58 19.93 19.23 19.90 39,623,928 +0.34(+1.76%)
Jan 30, 2015 19.94 20.11 19.52 19.56 51,790,520 -0.63(-3.14%)
Jan 29, 2015 19.84 20.26 19.76 20.19 37,863,808 +0.31(+1.55%)
Jan 28, 2015 20.32 20.47 19.88 19.88 43,648,192 -0.07(-0.35%)
Jan 27, 2015 20.41 20.47 19.84 19.95 62,157,788 -0.79(-3.83%)
Jan 26, 2015 20.93 20.94 20.55 20.75 24,763,546 -0.18(-0.85%)
Jan 23, 2015 21.04 21.14 20.87 20.93 29,390,680 -0.22(-1.02%)
Jan 22, 2015 20.44 21.15 20.19 21.14 66,720,684 +0.49(+2.37%)
Jan 21, 2015 20.82 20.91 20.55 20.65 39,478,652 -0.17(-0.82%)
Jan 20, 2015 20.59 20.97 20.52 20.82 45,375,280 +0.29(+1.41%)
Jan 16, 2015 20.30 20.60 20.18 20.53 35,932,188 +0.20(+0.99%)
Jan 15, 2015 20.84 20.92 20.29 20.33 39,794,492 -0.38(-1.83%)
Jan 14, 2015 20.65 20.81 20.50 20.71 39,751,924 -0.13(-0.62%)
Jan 13, 2015 20.93 21.29 20.70 20.84 48,627,720 +0.03(+0.16%)
Jan 12, 2015 20.77 20.92 20.64 20.81 52,097,408 +0.19(+0.94%)
Jan 09, 2015 20.53 20.82 20.36 20.62 45,320,496 +0.21(+1.02%)
Jan 08, 2015 20.43 20.84 20.38 20.41 55,054,932 +0.16(+0.77%)
Jan 07, 2015 20.13 20.33 20.01 20.25 37,166,192 +0.19(+0.92%)
Jan 06, 2015 20.13 20.53 20.06 20.07 63,759,076 -0.01(-0.04%)
Jan 05, 2015 20.27 20.36 20.03 20.07 39,538,880 -0.41(-1.99%)
Jan 02, 2015 20.67 20.86 20.31 20.48 30,905,844 -0.01(-0.05%)
Dec 31, 2014 20.84 20.49 20.49 20.49 29,153,276 -0.40(-1.92%)
Dec 30, 2014 20.95 20.98 20.86 20.89 21,021,684 -0.07(-0.35%)
Dec 29, 2014 20.89 21.05 20.86 20.97 18,249,142 +0.08(+0.39%)
Dec 26, 2014 21.00 21.00 20.84 20.89 13,219,604 +0.04(+0.18%)
Dec 24, 2014 20.84 20.85 20.85 20.85 15,488,547 +0.04(+0.18%)
Dec 23, 2014 20.79 21.00 20.77 20.81 31,947,592 +0.02(+0.11%)
Dec 22, 2014 20.48 20.84 20.44 20.79 38,914,644 +0.33(+1.62%)
Dec 19, 2014 20.37 20.52 20.30 20.46 80,955,616 +0.09(+0.43%)
Dec 18, 2014 19.92 20.38 19.92 20.37 47,294,924 +0.62(+3.13%)
Dec 17, 2014 19.61 19.82 19.50 19.75 49,701,188 +0.17(+0.85%)
Dec 16, 2014 19.52 20.02 19.27 19.59 49,702,292 -0.07(-0.36%)
Dec 15, 2014 19.81 20.02 19.51 19.66 37,276,036 -0.13(-0.65%)
Dec 12, 2014 19.68 20.00 19.67 19.79 36,690,888 -0.10(-0.50%)
Dec 11, 2014 19.87 20.16 19.85 19.88 31,086,514 +0.09(+0.45%)
Dec 10, 2014 20.08 20.15 19.74 19.80 43,126,064 -0.41(-2.01%)
Dec 09, 2014 19.86 20.25 19.77 20.20 35,114,472 +0.14(+0.70%)
Dec 08, 2014 20.20 20.28 20.00 20.06 32,949,896 -0.20(-0.98%)
Dec 05, 2014 20.47 20.52 20.19 20.26 36,270,460 -0.20(-0.97%)
Dec 04, 2014 20.57 20.62 20.32 20.46 32,305,188 -0.13(-0.64%)
Dec 03, 2014 20.42 20.62 20.27 20.59 37,819,900 +0.10(+0.47%)
Dec 02, 2014 20.33 20.60 20.33 20.50 38,315,028 +0.17(+0.83%)
Dec 01, 2014 20.26 20.34 20.14 20.33 26,684,088 -0.04(-0.18%)
Nov 28, 2014 20.28 20.47 20.16 20.36 24,620,150 +0.16(+0.78%)
Nov 26, 2014 20.11 20.21 20.21 20.21 26,421,416 +0.11(+0.53%)
Nov 25, 2014 19.91 20.11 19.91 20.10 38,131,536 +0.18(+0.92%)
Nov 24, 2014 19.80 19.98 19.80 19.91 36,445,444 +0.11(+0.56%)
Nov 21, 2014 19.86 19.93 19.65 19.80 43,314,656 +0.05(+0.26%)
Nov 20, 2014 19.52 19.77 19.41 19.75 31,813,946 +0.16(+0.83%)
Nov 19, 2014 19.58 19.61 19.38 19.59 26,985,942 -0.00(-0.02%)
Nov 18, 2014 19.52 19.70 19.45 19.59 36,870,132 +0.10(+0.49%)
Nov 17, 2014 19.24 19.56 19.16 19.50 45,095,288 +0.11(+0.55%)
Nov 14, 2014 18.98 19.40 18.90 19.39 66,056,252 +0.47(+2.49%)
Nov 13, 2014 18.37 19.07 18.33 18.92 77,545,344 +0.42(+2.27%)
Nov 12, 2014 18.35 18.56 18.33 18.50 57,264,080 -0.03(-0.16%)
Nov 11, 2014 18.57 18.57 18.43 18.53 26,877,038 +0.00(+0.00%)
Nov 10, 2014 18.45 18.59 18.33 18.53 43,531,680 -0.13(-0.71%)
Nov 07, 2014 18.64 18.71 18.54 18.66 46,151,188 +0.05(+0.28%)
Nov 06, 2014 18.49 18.63 18.43 18.61 24,938,422 +0.08(+0.44%)
Nov 05, 2014 18.40 18.54 18.30 18.53 29,831,390 +0.20(+1.09%)
Nov 04, 2014 18.12 18.35 18.11 18.33 33,418,030 +0.22(+1.22%)
Nov 03, 2014 18.01 18.12 18.01 18.11 22,167,640 +0.08(+0.45%)
Oct 31, 2014 18.12 18.15 17.81 18.03 41,233,944 +0.29(+1.62%)
Oct 30, 2014 17.68 17.79 17.59 17.74 43,721,732 -0.01(-0.08%)
Oct 29, 2014 17.69 17.90 17.62 17.76 25,633,480 +0.03(+0.15%)
Oct 28, 2014 17.55 17.73 17.55 17.73 24,158,192 +0.22(+1.28%)
Oct 27, 2014 17.40 17.52 17.52 17.51 22,881,096 -0.01(-0.08%)
Oct 24, 2014 17.39 17.53 17.28 17.52 27,074,640 +0.16(+0.91%)
Oct 23, 2014 17.39 17.51 17.25 17.36 29,412,744 +0.22(+1.31%)
Oct 22, 2014 17.44 17.45 17.12 17.14 34,167,444 -0.18(-1.06%)
Oct 21, 2014 17.02 17.39 16.92 17.32 45,757,680 +0.43(+2.53%)
Oct 20, 2014 16.87 17.00 16.77 16.89 46,663,796 -0.24(-1.38%)
Oct 17, 2014 16.93 17.19 16.89 17.13 38,662,980 +0.32(+1.88%)
Oct 16, 2014 16.69 17.00 16.62 16.81 41,980,612 -0.10(-0.61%)
Oct 15, 2014 16.79 17.06 16.57 16.92 54,400,460 -0.07(-0.41%)
Oct 14, 2014 16.99 17.20 16.92 16.99 39,793,360 +0.09(+0.55%)
Oct 13, 2014 17.12 17.28 16.89 16.89 45,093,144 -0.30(-1.76%)
Oct 10, 2014 17.62 17.69 17.20 17.20 65,576,600 -0.63(-3.51%)
Oct 09, 2014 18.06 18.15 17.81 17.82 39,827,176 -0.35(-1.91%)
Oct 08, 2014 18.10 18.18 17.81 18.17 54,764,288 +0.02(+0.10%)
Oct 07, 2014 18.43 18.61 18.12 18.15 39,782,252 -0.28(-1.50%)
Oct 06, 2014 18.68 18.73 18.39 18.43 32,511,772 -0.22(-1.19%)
Oct 03, 2014 18.57 18.69 18.45 18.65 39,414,068 +0.18(+1.00%)
Oct 02, 2014 18.46 18.50 18.23 18.46 38,458,108 +0.02(+0.12%)
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.