First Solar (NQ: FSLR )

167.64 +0.19 (+0.11%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.31 45.40 44.26 44.30 1,529,017 -1.01(-2.23%)
Jul 30, 2015 45.89 45.93 44.58 45.31 1,591,947 -0.23(-0.51%)
Jul 29, 2015 43.51 45.96 43.13 45.54 2,764,685 +2.16(+4.98%)
Jul 28, 2015 42.50 43.66 41.66 43.38 1,720,614 +1.11(+2.63%)
Jul 27, 2015 42.43 42.62 41.56 42.27 1,888,327 -0.70(-1.63%)
Jul 24, 2015 42.92 43.25 42.25 42.97 1,819,010 +0.23(+0.54%)
Jul 23, 2015 42.57 43.64 42.57 42.74 1,767,697 +0.24(+0.56%)
Jul 22, 2015 43.10 43.25 42.25 42.50 1,741,171 -0.98(-2.25%)
Jul 21, 2015 43.11 43.98 42.86 43.48 1,453,907 +0.20(+0.46%)
Jul 20, 2015 44.49 44.50 43.23 43.28 1,840,566 -0.67(-1.52%)
Jul 17, 2015 44.62 44.70 43.75 43.95 1,418,141 -0.81(-1.81%)
Jul 16, 2015 44.76 45.21 44.11 44.76 1,245,210 +0.27(+0.61%)
Jul 15, 2015 45.72 45.94 44.11 44.49 2,209,514 -1.32(-2.88%)
Jul 14, 2015 46.44 47.01 45.57 45.81 2,940,998 -0.20(-0.43%)
Jul 13, 2015 44.55 46.06 44.44 46.01 2,454,036 +1.98(+4.50%)
Jul 10, 2015 44.31 44.75 43.62 44.03 1,349,537 +0.38(+0.87%)
Jul 09, 2015 44.50 45.22 43.57 43.65 1,883,295 +0.38(+0.88%)
Jul 08, 2015 44.68 44.99 43.16 43.27 2,159,200 -1.85(-4.10%)
Jul 07, 2015 44.00 45.14 42.71 45.12 3,769,519 +0.93(+2.10%)
Jul 06, 2015 44.88 44.92 43.95 44.19 2,034,984 -0.98(-2.17%)
Jul 02, 2015 46.03 45.17 45.17 45.17 2,389,300 -0.87(-1.89%)
Jul 01, 2015 47.32 47.75 45.65 46.04 2,376,442 -0.94(-2.00%)
Jun 30, 2015 48.42 48.44 46.84 46.98 2,494,152 -0.86(-1.80%)
Jun 29, 2015 48.95 49.17 47.78 47.84 2,852,989 -2.11(-4.22%)
Jun 26, 2015 50.95 51.10 49.65 49.95 1,746,050 -1.02(-2.00%)
Jun 25, 2015 51.63 51.87 50.91 50.97 1,494,292 -0.39(-0.76%)
Jun 24, 2015 51.25 51.94 51.10 51.36 1,772,685 -0.13(-0.25%)
Jun 23, 2015 51.29 52.10 50.88 51.49 1,556,603 +0.38(+0.74%)
Jun 22, 2015 51.16 51.61 50.81 51.11 1,153,091 +0.08(+0.16%)
Jun 19, 2015 52.04 52.97 50.64 51.03 6,904,852 -0.95(-1.83%)
Jun 18, 2015 52.13 52.48 51.70 51.98 1,753,546 +0.22(+0.43%)
Jun 17, 2015 52.46 53.13 51.22 51.76 2,199,482 -0.39(-0.75%)
Jun 16, 2015 53.37 53.67 51.97 52.15 2,418,152 -1.33(-2.48%)
Jun 15, 2015 50.08 53.67 50.03 53.48 3,979,616 +3.00(+5.93%)
Jun 12, 2015 50.29 50.98 50.12 50.48 1,135,571 +0.05(+0.10%)
Jun 11, 2015 50.37 50.80 50.02 50.43 1,168,298 +0.14(+0.28%)
Jun 10, 2015 49.48 51.37 49.22 50.29 2,447,037 +1.12(+2.28%)
Jun 09, 2015 49.95 50.24 49.01 49.17 1,410,591 -0.68(-1.36%)
Jun 08, 2015 51.05 51.49 49.61 49.85 1,818,292 -1.45(-2.83%)
Jun 05, 2015 49.87 51.47 49.38 51.30 2,669,534 +1.63(+3.28%)
Jun 04, 2015 50.60 50.79 49.50 49.67 2,103,629 -1.16(-2.28%)
Jun 03, 2015 50.97 51.74 50.61 50.83 1,570,855 -0.12(-0.24%)
Jun 02, 2015 49.80 51.60 49.40 50.95 1,998,579 +1.05(+2.10%)
Jun 01, 2015 49.76 50.53 49.26 49.90 1,991,139 +0.19(+0.38%)
May 29, 2015 50.52 50.70 49.70 49.71 1,847,874 -1.04(-2.05%)
May 28, 2015 51.24 51.50 50.45 50.75 1,650,809 -0.53(-1.03%)
May 27, 2015 51.05 51.60 50.66 51.28 2,291,505 +0.22(+0.43%)
May 26, 2015 53.03 53.03 50.75 51.06 5,167,009 -4.01(-7.28%)
May 22, 2015 55.75 55.07 55.07 55.07 1,188,900 -0.82(-1.47%)
May 21, 2015 55.20 56.66 55.15 55.89 1,481,451 +0.97(+1.77%)
May 20, 2015 55.41 55.73 54.70 54.92 1,297,276 -0.36(-0.65%)
May 19, 2015 56.18 56.54 55.00 55.28 1,326,588 -0.90(-1.60%)
May 18, 2015 56.82 56.83 56.03 56.18 1,121,314 -0.54(-0.95%)
May 15, 2015 56.35 56.97 56.15 56.72 839,636 +0.16(+0.28%)
May 14, 2015 57.05 57.09 56.23 56.56 1,132,042 -0.21(-0.37%)
May 13, 2015 56.14 57.15 56.01 56.77 1,040,378 +0.72(+1.28%)
May 12, 2015 56.19 56.47 55.41 56.05 1,259,028 -0.33(-0.59%)
May 11, 2015 56.41 56.90 56.30 56.38 1,300,116 +0.01(+0.02%)
May 08, 2015 56.91 56.97 56.10 56.37 1,670,813 +0.05(+0.09%)
May 07, 2015 55.29 56.57 54.57 56.32 2,771,852 +0.66(+1.19%)
May 06, 2015 57.03 57.22 55.15 55.66 2,207,595 -1.15(-2.02%)
May 05, 2015 56.83 57.78 56.50 56.81 2,777,164 +0.03(+0.05%)
May 04, 2015 57.13 57.82 56.32 56.78 2,824,232 -0.56(-0.98%)
May 01, 2015 57.50 59.97 56.60 57.34 6,218,669 -2.33(-3.90%)
Apr 30, 2015 61.73 62.35 59.37 59.67 3,434,240 -2.27(-3.66%)
Apr 29, 2015 63.13 63.47 61.69 61.94 1,979,061 -1.63(-2.56%)
Apr 28, 2015 62.87 63.71 62.10 63.57 1,585,248 +0.66(+1.04%)
Apr 27, 2015 63.86 64.25 62.71 62.91 1,332,411 -0.52(-0.81%)
Apr 24, 2015 65.42 65.50 63.16 63.43 1,507,253 -1.32(-2.04%)
Apr 23, 2015 64.00 65.09 63.30 64.75 1,584,080 +0.87(+1.35%)
Apr 22, 2015 63.44 64.40 63.00 63.88 1,931,754 +0.77(+1.23%)
Apr 21, 2015 62.45 63.12 61.80 63.11 1,453,855 +0.86(+1.38%)
Apr 20, 2015 62.26 62.57 61.52 62.25 1,077,518 +0.31(+0.50%)
Apr 17, 2015 62.34 62.84 61.28 61.94 1,798,138 -0.95(-1.51%)
Apr 16, 2015 63.71 63.71 62.14 62.89 1,939,081 -0.84(-1.33%)
Apr 15, 2015 61.46 64.09 60.90 63.73 3,716,840 +2.66(+4.36%)
Apr 14, 2015 61.54 61.70 60.52 61.07 918,507 -0.34(-0.55%)
Apr 13, 2015 61.40 61.70 61.09 61.41 823,179 +0.11(+0.18%)
Apr 10, 2015 61.36 61.70 61.02 61.30 774,350 +0.12(+0.20%)
Apr 09, 2015 60.50 61.49 60.50 61.18 967,947 +0.53(+0.88%)
Apr 08, 2015 61.58 61.77 60.01 60.65 1,893,991 -0.62(-1.02%)
Apr 07, 2015 61.56 62.65 61.24 61.27 1,456,007 -0.24(-0.39%)
Apr 06, 2015 60.72 62.00 60.50 61.51 1,224,486 +0.32(+0.52%)
Apr 02, 2015 61.00 61.19 61.19 61.19 1,228,100 +0.36(+0.59%)
Apr 01, 2015 59.84 61.31 59.01 60.83 1,760,435 +1.04(+1.74%)
Mar 31, 2015 60.03 60.69 59.42 59.79 1,797,198 -0.90(-1.48%)
Mar 30, 2015 59.72 61.05 59.72 60.69 1,535,358 +1.08(+1.81%)
Mar 27, 2015 59.40 60.06 58.79 59.61 1,321,991 -0.01(-0.02%)
Mar 26, 2015 59.53 60.39 58.61 59.62 2,022,604 -0.47(-0.78%)
Mar 25, 2015 62.70 62.79 60.05 60.09 2,662,241 -2.42(-3.88%)
Mar 24, 2015 60.36 63.10 60.36 62.52 2,889,976 +1.94(+3.19%)
Mar 23, 2015 60.06 61.15 59.74 60.58 2,197,903 +0.32(+0.53%)
Mar 20, 2015 60.67 60.99 59.70 60.26 2,893,360 -0.04(-0.07%)
Mar 19, 2015 61.12 61.58 60.12 60.30 1,776,366 -1.13(-1.84%)
Mar 18, 2015 60.08 61.87 59.85 61.43 2,026,158 +0.94(+1.55%)
Mar 17, 2015 59.89 61.38 59.70 60.49 2,311,842 +0.27(+0.45%)
Mar 16, 2015 60.27 60.98 59.13 60.22 1,964,407 -0.38(-0.63%)
Mar 13, 2015 60.22 60.78 59.76 60.60 1,570,151 -0.01(-0.02%)
Mar 12, 2015 59.48 60.72 59.39 60.61 2,074,681 +1.32(+2.23%)
Mar 11, 2015 60.14 60.33 59.27 59.29 1,897,419 -0.57(-0.95%)
Mar 10, 2015 60.31 60.51 59.54 59.86 2,159,215 -1.20(-1.97%)
Mar 09, 2015 60.82 61.99 60.30 61.06 2,701,324 +0.45(+0.74%)
Mar 06, 2015 61.11 62.27 60.31 60.61 2,342,068 -1.05(-1.70%)
Mar 05, 2015 61.40 61.90 60.95 61.66 2,339,006 +0.46(+0.75%)
Mar 04, 2015 60.52 61.31 60.05 61.20 2,504,751 +0.51(+0.84%)
Mar 03, 2015 60.93 61.21 60.12 60.69 3,141,435 -0.42(-0.69%)
Mar 02, 2015 59.41 61.21 59.03 61.11 3,992,757 +1.37(+2.28%)
Feb 27, 2015 58.90 60.21 58.22 59.74 4,014,570 +1.06(+1.81%)
Feb 26, 2015 57.80 59.56 56.70 58.68 6,520,805 +0.14(+0.24%)
Feb 25, 2015 56.15 59.24 56.12 58.54 15,697,550 +3.84(+7.02%)
Feb 24, 2015 56.84 57.89 54.63 54.70 18,386,668 +5.06(+10.19%)
Feb 23, 2015 49.05 49.97 48.50 49.64 3,110,021 +0.62(+1.26%)
Feb 20, 2015 48.66 49.62 48.20 49.02 2,090,984 +0.61(+1.26%)
Feb 19, 2015 48.07 48.98 47.35 48.41 1,961,703 -0.43(-0.88%)
Feb 18, 2015 49.60 50.79 48.59 48.84 3,777,653 -0.78(-1.57%)
Feb 17, 2015 49.16 49.85 48.33 49.62 2,466,785 +0.78(+1.60%)
Feb 13, 2015 49.64 48.84 48.84 48.84 2,695,900 -0.58(-1.17%)
Feb 12, 2015 49.27 49.85 48.71 49.42 3,250,025 +0.65(+1.33%)
Feb 11, 2015 49.85 50.29 48.12 48.77 12,059,937 +0.23(+0.47%)
Feb 10, 2015 46.70 48.69 44.62 48.54 8,937,712 +2.21(+4.77%)
Feb 09, 2015 46.78 47.68 46.06 46.33 2,359,496 -0.57(-1.22%)
Feb 06, 2015 46.99 47.87 46.75 46.90 1,406,843 +0.00(+0.00%)
Feb 05, 2015 47.24 47.65 46.29 46.90 1,756,926 -0.08(-0.17%)
Feb 04, 2015 47.46 47.95 46.22 46.98 2,235,944 -1.18(-2.45%)
Feb 03, 2015 46.19 48.62 46.15 48.16 4,288,368 +2.68(+5.89%)
Feb 02, 2015 42.68 45.64 42.59 45.48 3,297,336 +3.16(+7.47%)
Jan 30, 2015 41.92 43.22 41.82 42.32 1,944,543 -0.04(-0.09%)
Jan 29, 2015 42.88 42.99 41.15 42.36 1,604,688 -0.34(-0.80%)
Jan 28, 2015 43.66 44.48 42.53 42.70 2,192,135 -1.02(-2.32%)
Jan 27, 2015 43.30 44.04 42.69 43.72 1,916,190 -0.45(-1.03%)
Jan 26, 2015 42.35 44.38 42.03 44.17 1,744,589 +1.63(+3.83%)
Jan 23, 2015 41.74 43.09 41.50 42.54 1,797,404 +0.64(+1.54%)
Jan 22, 2015 41.74 42.00 40.57 41.90 1,742,312 +0.50(+1.20%)
Jan 21, 2015 39.77 41.90 39.69 41.40 2,434,666 +1.57(+3.94%)
Jan 20, 2015 40.67 40.72 39.18 39.83 2,063,782 -0.89(-2.19%)
Jan 16, 2015 40.18 41.06 39.81 40.72 2,787,642 +0.56(+1.39%)
Jan 15, 2015 42.75 43.09 40.12 40.16 2,499,135 -2.12(-5.01%)
Jan 14, 2015 42.04 42.82 41.39 42.28 2,076,161 -0.43(-1.01%)
Jan 13, 2015 43.20 44.49 42.33 42.71 2,454,912 -0.12(-0.28%)
Jan 12, 2015 43.81 43.89 42.15 42.83 2,344,603 -1.37(-3.10%)
Jan 09, 2015 43.91 44.44 42.83 44.20 1,965,568 +0.57(+1.31%)
Jan 08, 2015 42.39 43.68 42.03 43.63 3,211,831 +1.88(+4.50%)
Jan 07, 2015 42.00 42.47 41.40 41.75 2,869,508 +0.89(+2.18%)
Jan 06, 2015 42.01 42.01 39.88 40.86 3,712,221 -0.97(-2.32%)
Jan 05, 2015 43.88 43.98 41.51 41.83 3,667,837 -2.72(-6.09%)
Jan 02, 2015 44.72 45.34 43.72 44.55 1,873,765 -0.05(-0.11%)
Dec 31, 2014 44.52 44.59 44.59 44.59 1,990,900 +0.07(+0.17%)
Dec 30, 2014 43.94 44.65 43.63 44.52 1,458,604 +0.10(+0.23%)
Dec 29, 2014 44.26 45.00 44.16 44.42 1,206,262 +0.08(+0.18%)
Dec 26, 2014 43.97 45.43 43.80 44.34 1,518,428 +0.67(+1.53%)
Dec 24, 2014 43.99 43.67 43.67 43.67 862,500 -0.39(-0.89%)
Dec 23, 2014 43.84 44.75 43.75 44.06 2,001,240 +0.22(+0.50%)
Dec 22, 2014 45.05 45.23 43.84 43.84 2,185,820 -1.19(-2.64%)
Dec 19, 2014 45.44 45.59 44.30 45.03 3,501,270 -0.18(-0.40%)
Dec 18, 2014 43.36 45.70 43.36 45.21 4,553,446 +2.86(+6.75%)
Dec 17, 2014 41.23 42.41 40.54 42.35 2,371,163 +1.45(+3.55%)
Dec 16, 2014 41.26 42.70 40.78 40.90 4,962,774 -0.76(-1.82%)
Dec 15, 2014 42.36 42.98 41.44 41.66 1,728,410 -0.46(-1.09%)
Dec 12, 2014 42.58 43.11 42.03 42.12 1,827,543 -0.92(-2.14%)
Dec 11, 2014 43.40 44.27 42.84 43.04 1,373,594 -0.03(-0.07%)
Dec 10, 2014 44.89 45.20 42.92 43.07 2,819,864 -1.99(-4.42%)
Dec 09, 2014 44.00 45.20 42.68 45.06 2,663,758 +0.41(+0.92%)
Dec 08, 2014 46.75 47.04 44.41 44.65 2,570,359 -2.26(-4.82%)
Dec 05, 2014 46.88 47.48 46.65 46.91 1,331,359 +0.19(+0.41%)
Dec 04, 2014 47.11 47.23 46.14 46.72 1,653,190 -0.40(-0.85%)
Dec 03, 2014 46.60 47.56 46.51 47.12 2,582,159 +0.70(+1.51%)
Dec 02, 2014 45.57 46.91 45.57 46.42 1,724,806 +0.66(+1.44%)
Dec 01, 2014 48.29 48.78 45.46 45.76 3,795,266 -3.04(-6.23%)
Nov 28, 2014 50.24 50.25 47.89 48.80 2,979,680 -2.73(-5.29%)
Nov 26, 2014 50.96 51.52 51.52 51.52 1,506,700 +0.48(+0.95%)
Nov 25, 2014 50.67 51.10 50.15 51.04 1,830,088 +0.38(+0.75%)
Nov 24, 2014 49.58 50.71 49.50 50.66 1,892,261 +0.90(+1.81%)
Nov 21, 2014 50.22 50.78 49.63 49.76 1,933,213 +0.33(+0.67%)
Nov 20, 2014 48.51 49.91 47.88 49.43 1,719,557 +0.61(+1.25%)
Nov 19, 2014 49.50 49.69 48.25 48.82 2,017,299 -0.64(-1.29%)
Nov 18, 2014 48.41 49.68 48.25 49.46 2,944,282 +1.51(+3.15%)
Nov 17, 2014 48.10 49.15 47.20 47.95 2,502,985 -0.54(-1.11%)
Nov 14, 2014 47.31 48.66 45.94 48.49 3,790,814 +0.93(+1.96%)
Nov 13, 2014 49.25 49.40 47.13 47.56 4,233,054 -2.03(-4.09%)
Nov 12, 2014 51.11 51.39 49.18 49.59 3,814,456 -1.40(-2.75%)
Nov 11, 2014 51.91 52.35 50.76 50.99 2,187,727 -0.97(-1.87%)
Nov 10, 2014 50.79 52.60 50.70 51.96 4,720,255 +1.67(+3.32%)
Nov 07, 2014 52.72 53.48 50.00 50.29 11,166,076 -6.12(-10.85%)
Nov 06, 2014 56.45 57.35 55.80 56.41 3,153,842 +0.15(+0.27%)
Nov 05, 2014 57.05 57.73 56.03 56.26 1,818,850 -0.61(-1.07%)
Nov 04, 2014 57.93 58.41 56.81 56.87 1,667,166 -1.44(-2.47%)
Nov 03, 2014 58.78 59.78 58.06 58.31 1,839,546 -0.59(-1.00%)
Oct 31, 2014 57.40 58.97 56.60 58.90 2,533,632 +2.80(+4.99%)
Oct 30, 2014 55.85 56.40 54.61 56.10 2,017,934 -0.06(-0.11%)
Oct 29, 2014 57.44 58.00 55.27 56.16 1,883,086 -1.22(-2.13%)
Oct 28, 2014 54.85 57.42 54.06 57.38 2,793,594 +3.09(+5.69%)
Oct 27, 2014 56.01 56.44 53.97 54.29 2,398,812 -2.15(-3.81%)
Oct 24, 2014 56.14 56.93 55.13 56.44 1,442,898 +0.17(+0.30%)
Oct 23, 2014 55.31 56.86 55.11 56.27 2,035,871 +1.52(+2.78%)
Oct 22, 2014 56.49 56.99 54.51 54.75 2,487,594 -1.60(-2.84%)
Oct 21, 2014 55.03 56.60 54.93 56.35 2,156,265 +1.98(+3.64%)
Oct 20, 2014 53.23 54.61 52.61 54.37 1,910,671 +1.14(+2.14%)
Oct 17, 2014 55.39 55.98 52.75 53.23 2,861,449 -0.99(-1.83%)
Oct 16, 2014 52.23 55.14 51.79 54.22 2,546,225 +0.98(+1.84%)
Oct 15, 2014 50.85 53.82 50.51 53.24 4,498,120 +1.24(+2.38%)
Oct 14, 2014 51.37 53.07 50.13 52.00 4,162,763 +1.49(+2.95%)
Oct 13, 2014 53.91 54.73 50.36 50.51 4,620,560 -3.21(-5.98%)
Oct 10, 2014 55.79 56.08 53.64 53.72 4,532,252 -2.77(-4.90%)
Oct 09, 2014 61.34 61.50 56.47 56.49 5,326,493 -5.70(-9.17%)
Oct 08, 2014 60.40 62.66 58.81 62.19 2,680,369 +1.77(+2.93%)
Oct 07, 2014 62.21 62.22 60.39 60.42 2,139,430 -1.95(-3.13%)
Oct 06, 2014 64.31 64.43 61.61 62.37 2,401,276 -1.73(-2.70%)
Oct 03, 2014 64.52 65.07 63.87 64.10 1,345,453 +0.27(+0.42%)
Oct 02, 2014 63.90 64.85 62.16 63.83 2,240,658 +0.12(+0.19%)
Oct 01, 2014 65.82 65.87 63.25 63.71 1,677,077 -2.10(-3.19%)
Sep 30, 2014 67.61 67.63 64.93 65.81 2,340,727 -1.70(-2.53%)
Sep 29, 2014 66.87 67.86 66.18 67.52 1,256,339 -0.45(-0.67%)
Sep 26, 2014 67.58 68.07 67.01 67.97 1,033,882 +0.77(+1.15%)
Sep 25, 2014 68.47 68.50 66.86 67.20 1,405,055 -1.23(-1.80%)
Sep 24, 2014 67.85 68.98 67.20 68.43 1,596,760 +0.68(+1.00%)
Sep 23, 2014 66.93 69.20 66.93 67.75 1,826,990 +0.58(+0.86%)
Sep 22, 2014 70.44 70.83 66.91 67.17 2,706,467 -3.70(-5.22%)
Sep 19, 2014 71.89 72.33 70.16 70.87 2,441,374 -0.82(-1.14%)
Sep 18, 2014 72.02 72.20 71.31 71.69 1,185,717 +0.00(+0.00%)
Sep 17, 2014 71.16 72.42 70.94 71.69 1,608,795 +1.00(+1.41%)
Sep 16, 2014 69.70 70.74 68.55 70.69 1,547,737 +0.77(+1.11%)
Sep 15, 2014 72.64 72.98 69.80 69.92 2,251,713 -2.86(-3.94%)
Sep 12, 2014 71.53 73.78 71.42 72.78 3,085,675 +1.16(+1.62%)
Sep 11, 2014 70.70 71.64 70.30 71.62 1,170,707 +0.65(+0.92%)
Sep 10, 2014 70.70 71.43 69.90 70.97 1,622,335 +0.08(+0.11%)
Sep 09, 2014 71.66 72.47 70.73 70.89 1,443,084 -0.90(-1.25%)
Sep 08, 2014 71.55 73.07 71.30 71.79 1,418,754 +0.32(+0.45%)
Sep 05, 2014 71.45 71.90 70.42 71.47 1,311,750 -0.08(-0.11%)
Sep 04, 2014 71.63 73.50 71.25 71.55 2,439,453 -0.11(-0.15%)
Sep 03, 2014 69.74 72.35 69.70 71.66 3,099,796 +2.25(+3.25%)
Sep 02, 2014 69.71 70.00 68.91 69.41 1,065,181 -0.28(-0.39%)
Aug 29, 2014 69.21 69.68 69.68 69.68 964,800 +0.53(+0.77%)
Aug 28, 2014 69.32 69.80 68.27 69.15 1,858,591 -0.85(-1.21%)
Aug 27, 2014 70.96 71.35 69.80 70.00 1,451,188 -1.02(-1.44%)
Aug 26, 2014 70.80 71.36 70.25 71.02 1,012,954 -0.14(-0.20%)
Aug 25, 2014 71.04 71.75 70.56 71.16 1,252,199 +0.70(+0.99%)
Aug 22, 2014 70.50 70.70 69.75 70.46 1,116,942 -0.24(-0.34%)
Aug 21, 2014 70.83 71.00 70.09 70.70 1,111,929 -0.13(-0.18%)
Aug 20, 2014 69.90 71.07 69.81 70.83 1,484,820 +0.67(+0.95%)
Aug 19, 2014 70.34 70.56 70.13 70.16 1,617,109 -0.12(-0.17%)
Aug 18, 2014 69.55 70.69 69.34 70.28 1,964,990 +1.16(+1.68%)
Aug 15, 2014 69.47 70.02 68.27 69.12 1,994,364 -0.09(-0.13%)
Aug 14, 2014 69.60 69.80 68.03 69.21 1,636,000 -0.29(-0.42%)
Aug 13, 2014 69.64 69.97 68.91 69.50 2,106,584 +0.43(+0.62%)
Aug 12, 2014 69.63 70.05 68.30 69.07 2,082,450 -0.10(-0.14%)
Aug 11, 2014 68.03 70.36 67.88 69.17 2,899,486 +1.34(+1.98%)
Aug 08, 2014 68.00 68.49 67.01 67.83 2,726,038 -0.34(-0.50%)
Aug 07, 2014 66.34 68.94 65.72 68.17 6,131,246 +2.57(+3.91%)
Aug 06, 2014 61.68 65.94 60.15 65.60 9,419,153 +1.94(+3.05%)
Aug 05, 2014 63.95 64.77 62.86 63.66 3,875,181 +0.52(+0.82%)
Aug 04, 2014 62.40 64.00 62.40 63.14 2,506,544 +1.11(+1.79%)
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.