Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 18.57 18.60 18.37 18.44 60,964,100 -0.10(-0.56%)
Sep 30, 2014 18.35 18.60 18.31 18.54 50,110,612 +0.18(+0.96%)
Sep 29, 2014 18.08 18.43 18.08 18.37 39,262,312 +0.09(+0.48%)
Sep 26, 2014 17.91 18.35 17.88 18.28 40,843,216 +0.34(+1.87%)
Sep 25, 2014 18.25 18.25 17.91 17.94 37,257,704 -0.32(-1.76%)
Sep 24, 2014 18.08 18.30 18.01 18.26 26,943,324 +0.20(+1.13%)
Sep 23, 2014 18.18 18.30 18.04 18.06 28,380,062 -0.20(-1.08%)
Sep 22, 2014 18.42 18.42 18.18 18.26 29,195,102 -0.17(-0.91%)
Sep 19, 2014 18.43 18.50 18.29 18.43 64,749,844 -0.01(-0.08%)
Sep 18, 2014 18.40 18.48 18.39 18.44 21,800,246 +0.01(+0.06%)
Sep 17, 2014 18.38 18.51 18.33 18.43 35,152,960 -0.01(-0.06%)
Sep 16, 2014 18.28 18.58 18.26 18.44 43,631,912 +0.12(+0.64%)
Sep 15, 2014 18.24 18.35 18.18 18.32 45,696,076 -0.07(-0.40%)
Sep 12, 2014 18.40 18.47 18.33 18.40 45,402,496 -0.01(-0.08%)
Sep 11, 2014 18.22 18.43 18.17 18.41 30,233,506 +0.18(+1.00%)
Sep 10, 2014 18.16 18.28 18.16 18.23 21,525,224 +0.05(+0.28%)
Sep 09, 2014 18.19 18.26 17.99 18.18 26,089,658 -0.07(-0.36%)
Sep 08, 2014 18.23 18.35 18.14 18.24 19,405,024 -0.04(-0.20%)
Sep 05, 2014 18.18 18.33 18.18 18.28 27,168,748 +0.07(+0.36%)
Sep 04, 2014 18.34 18.38 18.16 18.21 27,720,884 -0.10(-0.52%)
Sep 03, 2014 18.24 18.36 18.22 18.31 30,147,744 +0.12(+0.64%)
Sep 02, 2014 18.24 18.28 18.10 18.19 27,128,860 -0.08(-0.44%)
Aug 29, 2014 18.21 18.27 18.27 18.27 24,579,910 +0.10(+0.56%)
Aug 28, 2014 18.06 18.21 18.02 18.17 21,202,830 +0.04(+0.20%)
Aug 27, 2014 18.13 18.18 18.07 18.13 21,538,922 -0.01(-0.04%)
Aug 26, 2014 18.06 18.23 18.05 18.14 23,321,186 +0.08(+0.45%)
Aug 25, 2014 18.06 18.16 18.05 18.06 26,472,494 +0.04(+0.20%)
Aug 22, 2014 18.18 18.26 18.02 18.02 30,708,882 -0.18(-0.96%)
Aug 21, 2014 18.10 18.21 18.07 18.20 28,557,774 +0.13(+0.73%)
Aug 20, 2014 17.95 18.10 17.95 18.07 27,666,320 +0.05(+0.28%)
Aug 19, 2014 18.01 18.05 17.99 18.02 27,828,086 +0.01(+0.04%)
Aug 18, 2014 17.91 18.03 17.86 18.01 37,838,500 +0.15(+0.82%)
Aug 15, 2014 18.03 18.03 17.75 17.86 45,988,696 -0.08(-0.45%)
Aug 14, 2014 18.24 18.24 17.78 17.94 87,232,600 -0.48(-2.62%)
Aug 13, 2014 18.40 18.46 18.23 18.43 59,681,960 +0.04(+0.20%)
Aug 12, 2014 18.43 18.48 18.28 18.39 29,994,190 -0.06(-0.32%)
Aug 11, 2014 18.35 18.55 18.29 18.45 35,485,576 +0.15(+0.80%)
Aug 08, 2014 18.18 18.27 18.09 18.30 29,618,664 +0.12(+0.68%)
Aug 07, 2014 18.29 18.36 18.05 18.18 32,992,834 -0.05(-0.28%)
Aug 06, 2014 18.23 18.43 18.17 18.23 28,707,836 -0.03(-0.16%)
Aug 05, 2014 18.40 18.37 18.18 18.26 28,961,268 -0.14(-0.77%)
Aug 04, 2014 18.24 18.44 18.18 18.40 23,354,872 +0.12(+0.66%)
Aug 01, 2014 18.38 18.43 18.13 18.28 39,127,812 -0.17(-0.91%)
Jul 31, 2014 18.63 18.65 18.40 18.45 38,541,148 -0.29(-1.56%)
Jul 30, 2014 18.89 18.89 18.62 18.74 35,727,280 -0.06(-0.31%)
Jul 29, 2014 18.92 19.02 18.78 18.80 30,695,978 -0.15(-0.81%)
Jul 28, 2014 18.81 19.01 18.73 18.95 37,865,460 -0.04(-0.19%)
Jul 25, 2014 18.86 19.03 18.78 18.99 39,171,416 +0.10(+0.54%)
Jul 24, 2014 18.85 18.94 18.77 18.89 29,919,320 +0.11(+0.58%)
Jul 23, 2014 18.81 18.86 18.68 18.78 39,285,476 -0.20(-1.04%)
Jul 22, 2014 18.97 19.07 18.94 18.97 39,233,804 +0.07(+0.39%)
Jul 21, 2014 18.93 18.97 18.81 18.90 28,470,902 -0.04(-0.23%)
Jul 18, 2014 18.79 18.98 18.77 18.94 34,828,516 +0.20(+1.09%)
Jul 17, 2014 18.89 19.01 18.70 18.74 40,412,844 -0.26(-1.35%)
Jul 16, 2014 18.81 19.05 18.81 19.00 55,324,084 +0.23(+1.21%)
Jul 15, 2014 18.56 18.78 18.54 18.77 40,282,540 +0.17(+0.90%)
Jul 14, 2014 18.73 18.75 18.57 18.60 26,306,422 -0.06(-0.31%)
Jul 11, 2014 18.66 18.75 18.60 18.66 28,646,808 +0.06(+0.31%)
Jul 10, 2014 18.46 18.66 18.44 18.60 37,307,624 +0.00(+0.00%)
Jul 09, 2014 18.44 18.65 18.38 18.60 48,632,888 +0.27(+1.48%)
Jul 08, 2014 18.43 18.51 18.32 18.33 47,275,564 -0.12(-0.63%)
Jul 07, 2014 18.28 18.46 18.26 18.45 29,046,350 +0.03(+0.16%)
Jul 03, 2014 18.39 18.42 18.42 18.42 26,804,402 +0.12(+0.64%)
Jul 02, 2014 18.26 18.38 18.18 18.30 41,139,272 +0.10(+0.56%)
Jul 01, 2014 18.13 18.22 17.97 18.20 47,586,276 +0.17(+0.93%)
Jun 30, 2014 17.90 18.07 17.87 18.03 32,998,534 +0.11(+0.61%)
Jun 27, 2014 17.85 17.98 17.76 17.92 48,233,740 +0.04(+0.20%)
Jun 26, 2014 17.89 18.00 17.76 17.89 26,367,598 -0.05(-0.28%)
Jun 25, 2014 17.81 17.98 17.71 17.94 30,881,532 +0.14(+0.77%)
Jun 24, 2014 17.87 17.95 17.79 17.80 33,427,098 -0.12(-0.69%)
Jun 23, 2014 18.00 18.07 17.89 17.92 25,829,188 -0.09(-0.52%)
Jun 20, 2014 17.87 18.07 17.86 18.02 54,721,416 +0.09(+0.49%)
Jun 19, 2014 17.87 17.93 17.74 17.93 28,421,298 +0.06(+0.32%)
Jun 18, 2014 17.92 17.96 17.75 17.87 34,047,148 +0.09(+0.53%)
Jun 17, 2014 17.77 17.87 17.71 17.78 24,568,240 -0.02(-0.12%)
Jun 16, 2014 17.79 17.95 17.74 17.80 26,188,084 -0.12(-0.69%)
Jun 13, 2014 17.90 17.98 17.85 17.92 28,867,832 +0.03(+0.16%)
Jun 12, 2014 18.10 18.15 17.87 17.89 37,024,848 -0.28(-1.52%)
Jun 11, 2014 18.03 18.26 17.99 18.17 49,824,208 +0.03(+0.16%)
Jun 10, 2014 17.95 18.21 17.85 18.14 49,583,384 +0.12(+0.68%)
Jun 06, 2014 17.95 18.10 17.93 18.02 30,987,142 +0.09(+0.53%)
Jun 05, 2014 17.87 17.95 17.71 17.92 32,107,542 +0.15(+0.82%)
Jun 04, 2014 17.86 17.89 17.71 17.78 28,401,548 -0.13(-0.71%)
Jun 03, 2014 17.96 18.01 17.74 17.91 32,135,586 -0.08(-0.42%)
Jun 02, 2014 17.88 18.00 17.82 17.98 28,066,954 +0.12(+0.65%)
May 30, 2014 17.93 17.96 17.76 17.87 40,490,620 -0.04(-0.24%)
May 29, 2014 18.03 18.08 17.82 17.91 29,793,640 -0.10(-0.56%)
May 28, 2014 17.87 18.09 17.87 18.01 39,387,416 +0.08(+0.45%)
May 27, 2014 17.95 18.05 17.87 17.93 43,410,956 +0.14(+0.77%)
May 23, 2014 17.69 17.79 17.79 17.79 38,280,740 +0.14(+0.79%)
May 22, 2014 17.72 17.81 17.63 17.65 23,972,272 -0.11(-0.63%)
May 21, 2014 17.57 17.89 17.54 17.76 89,860,456 +0.26(+1.49%)
May 20, 2014 17.60 17.70 17.43 17.50 77,481,712 -0.17(-0.94%)
May 19, 2014 17.59 17.74 17.50 17.67 53,089,424 -0.01(-0.08%)
May 16, 2014 17.52 17.74 17.46 17.68 55,782,016 +0.14(+0.79%)
May 15, 2014 17.61 17.92 17.50 17.55 166,460,640 +0.99(+6.01%)
May 14, 2014 16.63 16.73 16.42 16.55 78,254,720 -0.04(-0.22%)
May 13, 2014 16.79 16.84 16.52 16.59 79,801,944 -0.24(-1.42%)
May 12, 2014 16.72 16.93 16.69 16.83 55,221,220 +0.12(+0.74%)
May 09, 2014 16.66 16.77 16.63 16.70 31,136,486 +0.00(+0.01%)
May 08, 2014 16.62 16.81 16.52 16.70 44,275,884 +0.11(+0.65%)
May 07, 2014 16.49 16.62 16.28 16.60 53,543,760 +0.11(+0.66%)
May 06, 2014 16.57 16.61 16.42 16.49 29,155,914 -0.17(-1.02%)
May 05, 2014 16.62 16.69 16.49 16.66 24,572,090 +0.01(+0.06%)
May 02, 2014 16.77 16.78 16.62 16.65 25,849,468 -0.05(-0.30%)
May 01, 2014 16.79 16.80 16.62 16.70 23,966,268 -0.07(-0.43%)
Apr 30, 2014 16.75 16.79 16.63 16.77 32,967,052 -0.04(-0.22%)
Apr 29, 2014 16.83 16.84 16.73 16.81 19,977,928 +0.10(+0.61%)
Apr 28, 2014 16.80 16.86 16.54 16.70 50,685,272 +0.01(+0.09%)
Apr 25, 2014 16.89 16.92 16.60 16.69 34,572,648 -0.24(-1.41%)
Apr 24, 2014 17.15 17.15 16.86 16.93 46,692,560 -0.12(-0.72%)
Apr 23, 2014 17.07 17.10 16.86 17.05 41,155,944 -0.01(-0.08%)
Apr 22, 2014 17.00 17.13 16.98 17.07 39,377,380 +0.09(+0.51%)
Apr 21, 2014 16.85 17.12 16.82 16.98 53,382,292 +0.14(+0.82%)
Apr 17, 2014 16.70 16.84 16.84 16.84 65,891,436 +0.13(+0.78%)
Apr 16, 2014 16.71 16.80 16.57 16.71 43,017,036 +0.10(+0.61%)
Apr 15, 2014 16.57 16.69 16.41 16.61 41,026,888 +0.03(+0.17%)
Apr 14, 2014 16.42 16.65 16.31 16.58 49,166,604 +0.28(+1.74%)
Apr 11, 2014 16.36 16.68 16.28 16.30 65,120,592 -0.14(-0.84%)
Apr 10, 2014 16.81 16.88 16.33 16.44 72,967,488 -0.34(-2.03%)
Apr 09, 2014 16.69 16.92 16.61 16.78 52,009,584 +0.13(+0.78%)
Apr 08, 2014 16.43 16.67 16.41 16.65 51,429,172 +0.07(+0.39%)
Apr 07, 2014 16.40 16.74 16.33 16.58 76,064,200 +0.10(+0.61%)
Apr 04, 2014 16.89 16.94 16.40 16.48 68,053,600 -0.27(-1.64%)
Apr 03, 2014 16.73 16.90 16.69 16.75 41,598,016 +0.07(+0.44%)
Apr 02, 2014 16.77 16.78 16.52 16.68 52,769,844 -0.08(-0.48%)
Apr 01, 2014 16.20 16.91 16.18 16.76 110,308,088 +0.63(+3.94%)
Mar 31, 2014 16.18 16.29 16.12 16.13 45,686,732 +0.06(+0.38%)
Mar 28, 2014 15.89 16.22 15.86 16.07 68,506,160 +0.22(+1.41%)
Mar 27, 2014 15.92 16.11 15.79 15.84 69,012,496 -0.22(-1.34%)
Mar 26, 2014 16.15 16.33 16.06 16.06 93,033,128 -0.01(-0.09%)
Mar 25, 2014 15.61 16.09 15.58 16.07 73,801,824 +0.55(+3.57%)
Mar 24, 2014 15.60 15.68 15.44 15.52 45,507,008 -0.05(-0.32%)
Mar 21, 2014 15.79 15.90 15.53 15.57 135,342,512 -0.14(-0.87%)
Mar 20, 2014 15.53 15.83 15.53 15.71 48,419,144 +0.14(+0.92%)
Mar 19, 2014 15.61 15.68 15.51 15.56 45,390,276 +0.00(+0.00%)
Mar 18, 2014 15.35 15.62 15.32 15.56 63,384,076 +0.09(+0.56%)
Mar 17, 2014 15.36 15.56 15.30 15.48 45,986,632 +0.12(+0.75%)
Mar 14, 2014 15.51 15.58 15.31 15.36 53,172,108 -0.12(-0.79%)
Mar 13, 2014 15.75 15.77 15.47 15.48 58,401,212 -0.22(-1.37%)
Mar 12, 2014 15.49 15.77 15.49 15.70 44,255,408 +0.15(+0.97%)
Mar 11, 2014 15.73 15.78 15.53 15.55 48,132,448 -0.06(-0.37%)
Mar 10, 2014 15.56 15.70 15.54 15.61 36,317,720 -0.03(-0.18%)
Mar 07, 2014 15.77 15.79 15.58 15.63 46,117,464 -0.06(-0.41%)
Mar 06, 2014 15.74 15.81 15.65 15.70 32,695,540 -0.04(-0.23%)
Mar 05, 2014 15.76 15.86 15.69 15.74 39,012,120 +0.04(+0.23%)
Mar 04, 2014 15.67 15.75 15.61 15.70 49,580,120 +0.18(+1.16%)
Mar 03, 2014 15.52 15.70 15.43 15.52 51,757,424 -0.17(-1.05%)
Feb 28, 2014 15.81 15.91 15.61 15.68 56,805,296 -0.09(-0.55%)
Feb 27, 2014 15.74 15.86 15.73 15.77 35,830,380 -0.01(-0.05%)
Feb 26, 2014 15.71 15.84 15.51 15.78 60,526,656 +0.06(+0.41%)
Feb 25, 2014 15.94 15.99 15.66 15.71 62,881,432 -0.20(-1.27%)
Feb 24, 2014 15.86 16.07 15.83 15.92 58,177,044 -0.01(-0.05%)
Feb 21, 2014 16.09 16.15 15.92 15.92 43,760,480 -0.12(-0.76%)
Feb 20, 2014 16.00 16.12 15.94 16.04 36,417,420 +0.01(+0.09%)
Feb 19, 2014 16.07 16.23 15.99 16.03 40,726,172 -0.09(-0.58%)
Feb 18, 2014 16.18 16.22 16.07 16.12 43,105,984 -0.11(-0.67%)
Feb 14, 2014 15.99 16.23 16.23 16.23 89,665,824 +0.21(+1.30%)
Feb 13, 2014 15.82 16.02 15.59 16.02 213,664,240 -0.40(-2.45%)
Feb 12, 2014 16.27 16.43 16.20 16.43 93,455,568 +0.09(+0.53%)
Feb 11, 2014 16.39 16.46 16.31 16.34 63,637,864 -0.09(-0.53%)
Feb 10, 2014 16.29 16.46 16.23 16.43 62,902,840 +0.12(+0.71%)
Feb 07, 2014 16.20 16.35 16.04 16.31 75,261,928 +0.13(+0.80%)
Feb 06, 2014 15.86 16.25 15.81 16.18 68,771,392 +0.37(+2.32%)
Feb 05, 2014 15.61 15.88 15.52 15.81 64,269,028 +0.13(+0.83%)
Feb 04, 2014 15.53 15.70 15.40 15.68 64,758,520 +0.18(+1.16%)
Feb 03, 2014 15.78 15.79 15.44 15.51 84,134,248 -0.26(-1.64%)
Jan 31, 2014 15.55 15.82 15.55 15.76 60,238,924 -0.05(-0.30%)
Jan 30, 2014 15.66 15.82 15.56 15.81 59,401,324 +0.23(+1.51%)
Jan 29, 2014 15.55 15.71 15.54 15.58 49,153,060 -0.07(-0.46%)
Jan 28, 2014 15.74 15.83 15.61 15.65 57,580,100 -0.18(-1.14%)
Jan 27, 2014 15.66 15.91 15.66 15.83 84,022,160 -0.14(-0.90%)
Jan 24, 2014 16.12 16.22 15.95 15.97 57,336,424 -0.26(-1.60%)
Jan 23, 2014 16.33 16.44 16.16 16.23 51,436,352 -0.20(-1.23%)
Jan 22, 2014 16.48 16.51 16.39 16.43 42,667,736 +0.01(+0.04%)
Jan 21, 2014 16.48 16.51 16.29 16.43 46,451,924 +0.06(+0.40%)
Jan 17, 2014 16.25 16.36 16.36 16.36 61,639,788 -0.03(-0.18%)
Jan 16, 2014 16.44 16.48 16.28 16.39 54,072,492 +0.00(+0.00%)
Jan 15, 2014 16.12 16.55 16.13 16.39 85,824,232 +0.27(+1.65%)
Jan 14, 2014 16.07 16.20 15.97 16.12 61,571,968 +0.16(+0.99%)
Jan 13, 2014 16.11 16.42 15.93 15.97 82,829,424 -0.02(-0.14%)
Jan 10, 2014 15.99 16.03 15.82 15.99 42,143,552 +0.09(+0.59%)
Jan 09, 2014 16.04 16.05 15.77 15.89 44,189,304 -0.15(-0.91%)
Jan 08, 2014 16.04 16.09 15.94 16.04 53,309,544 -0.01(-0.08%)
Jan 07, 2014 16.02 16.12 15.94 16.05 51,884,932 +0.22(+1.36%)
Jan 06, 2014 15.80 15.99 15.78 15.84 47,440,332 +0.02(+0.14%)
Jan 03, 2014 15.89 15.92 15.71 15.81 50,495,232 -0.01(-0.09%)
Jan 02, 2014 15.95 16.04 15.76 15.83 61,643,252 -0.19(-1.17%)
Dec 31, 2013 15.89 16.02 16.02 16.02 46,553,020 +0.13(+0.81%)
Dec 30, 2013 15.71 15.94 15.71 15.89 38,778,744 +0.16(+1.04%)
Dec 27, 2013 15.56 15.74 15.55 15.72 33,753,060 +0.16(+1.01%)
Dec 26, 2013 15.51 15.62 15.51 15.57 23,895,114 +0.08(+0.51%)
Dec 24, 2013 15.32 15.54 15.31 15.49 25,729,774 +0.09(+0.56%)
Dec 23, 2013 15.17 15.44 15.15 15.40 57,646,656 +0.31(+2.08%)
Dec 20, 2013 15.04 15.17 14.97 15.09 89,830,736 +0.04(+0.29%)
Dec 19, 2013 15.02 15.05 14.83 15.04 51,266,192 +0.05(+0.33%)
Dec 18, 2013 14.91 15.02 14.65 14.99 77,675,720 +0.06(+0.38%)
Dec 17, 2013 14.82 15.09 14.77 14.94 63,356,152 +0.17(+1.16%)
Dec 16, 2013 14.52 14.82 14.46 14.77 74,313,296 +0.31(+2.17%)
Dec 13, 2013 14.67 14.69 14.44 14.45 72,670,936 -0.19(-1.32%)
Dec 12, 2013 14.87 14.87 14.47 14.64 97,354,888 -0.26(-1.77%)
Dec 11, 2013 14.99 15.00 14.74 14.91 92,470,784 -0.24(-1.56%)
Dec 10, 2013 15.19 15.24 15.10 15.14 64,254,188 -0.01(-0.05%)
Dec 09, 2013 15.19 15.23 15.14 15.15 58,005,140 -0.04(-0.28%)
Dec 06, 2013 15.08 15.22 15.04 15.19 0 +0.26(+1.77%)
Dec 05, 2013 15.14 15.21 14.92 14.93 86,474,184 -0.24(-1.59%)
Dec 04, 2013 15.06 15.24 15.04 15.17 62,324,172 -0.01(-0.05%)
Dec 03, 2013 15.03 15.18 15.03 15.18 73,463,688 +0.12(+0.81%)
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.