Cubic Corp (NY: CUB )

74.90 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.27 48.75 47.94 48.56 89,198 +0.45(+0.94%)
Nov 27, 2015 48.09 48.41 47.91 48.11 91,364 -0.17(-0.35%)
Nov 25, 2015 49.75 48.28 48.28 48.28 303,900 +0.18(+0.37%)
Nov 24, 2015 45.45 49.78 45.42 48.10 363,772 +2.51(+5.51%)
Nov 23, 2015 45.12 45.67 45.11 45.59 116,609 +0.60(+1.33%)
Nov 20, 2015 44.90 45.30 44.76 44.99 102,934 +0.39(+0.87%)
Nov 19, 2015 44.42 44.75 44.30 44.60 62,748 +0.18(+0.41%)
Nov 18, 2015 44.13 44.57 43.63 44.42 91,516 +0.61(+1.39%)
Nov 17, 2015 44.15 44.45 43.78 43.81 80,032 -0.17(-0.39%)
Nov 16, 2015 43.38 44.14 43.27 43.98 64,306 +0.56(+1.29%)
Nov 13, 2015 43.27 44.04 42.91 43.42 64,075 -0.10(-0.23%)
Nov 12, 2015 44.06 44.48 43.25 43.52 71,194 -0.73(-1.65%)
Nov 11, 2015 44.52 44.66 43.95 44.25 62,523 -0.14(-0.32%)
Nov 10, 2015 44.62 44.83 44.02 44.39 73,726 -0.24(-0.54%)
Nov 09, 2015 45.74 45.74 44.35 44.63 107,219 -1.12(-2.45%)
Nov 06, 2015 45.23 45.83 44.68 45.75 91,122 +0.44(+0.97%)
Nov 05, 2015 45.23 45.57 44.88 45.31 52,214 +0.07(+0.15%)
Nov 04, 2015 45.65 45.74 45.07 45.24 87,945 -0.26(-0.57%)
Nov 03, 2015 45.44 45.98 45.44 45.50 82,154 -0.01(-0.02%)
Nov 02, 2015 44.83 45.93 44.56 45.51 321,926 +0.66(+1.47%)
Oct 30, 2015 44.98 45.06 44.64 44.85 239,377 -0.02(-0.04%)
Oct 29, 2015 44.90 45.05 44.49 44.87 66,432 -0.17(-0.38%)
Oct 28, 2015 44.58 45.15 44.46 45.04 235,483 +0.52(+1.17%)
Oct 27, 2015 44.70 44.80 44.23 44.52 203,872 -0.28(-0.62%)
Oct 26, 2015 45.00 45.00 44.56 44.80 95,226 -0.18(-0.40%)
Oct 23, 2015 44.60 45.05 44.37 44.98 184,175 +0.57(+1.28%)
Oct 22, 2015 44.24 44.80 44.13 44.41 335,806 +0.29(+0.66%)
Oct 21, 2015 44.33 44.39 43.82 44.12 125,425 -0.08(-0.18%)
Oct 20, 2015 44.12 44.66 43.76 44.20 220,125 +0.58(+1.33%)
Oct 19, 2015 43.05 43.68 43.03 43.62 76,717 +0.37(+0.86%)
Oct 16, 2015 43.18 43.49 42.79 43.25 96,581 +0.24(+0.56%)
Oct 15, 2015 43.30 43.48 42.49 43.01 155,645 +0.01(+0.02%)
Oct 14, 2015 43.29 43.95 42.98 43.00 126,894 -0.42(-0.97%)
Oct 13, 2015 43.68 44.15 43.42 43.42 62,908 -0.48(-1.09%)
Oct 12, 2015 43.25 43.98 43.21 43.90 57,175 +0.63(+1.46%)
Oct 09, 2015 43.30 43.42 43.00 43.27 72,400 -0.08(-0.18%)
Oct 08, 2015 42.89 43.51 42.76 43.35 99,190 +0.30(+0.70%)
Oct 07, 2015 42.35 43.17 42.07 43.05 88,324 +0.94(+2.23%)
Oct 06, 2015 42.11 42.78 41.11 42.11 89,945 -0.08(-0.19%)
Oct 05, 2015 40.90 42.27 40.90 42.19 96,685 +1.48(+3.64%)
Oct 02, 2015 40.58 40.78 39.83 40.71 129,468 -0.15(-0.37%)
Oct 01, 2015 42.06 42.06 40.41 40.86 118,814 -1.08(-2.58%)
Sep 30, 2015 41.74 42.07 41.53 41.94 133,629 +0.48(+1.16%)
Sep 29, 2015 41.39 41.53 41.11 41.46 92,514 +0.07(+0.17%)
Sep 28, 2015 41.71 41.85 41.34 41.39 112,205 -0.62(-1.48%)
Sep 25, 2015 41.86 42.16 41.45 42.01 105,142 +0.38(+0.91%)
Sep 24, 2015 41.26 41.74 40.88 41.63 102,797 -0.03(-0.07%)
Sep 23, 2015 42.14 42.34 41.47 41.66 81,160 -0.49(-1.16%)
Sep 22, 2015 41.95 42.17 41.76 42.15 119,446 -0.05(-0.12%)
Sep 21, 2015 43.00 43.00 41.89 42.20 91,869 -0.49(-1.15%)
Sep 18, 2015 41.99 42.76 41.95 42.69 240,292 +0.26(+0.61%)
Sep 17, 2015 42.66 43.16 42.28 42.43 115,352 +0.41(+0.98%)
Sep 16, 2015 41.84 42.44 41.84 42.02 56,022 +0.18(+0.43%)
Sep 15, 2015 41.16 42.03 40.78 41.84 80,222 +0.80(+1.95%)
Sep 14, 2015 41.01 42.04 40.89 41.04 100,317 +0.14(+0.34%)
Sep 11, 2015 40.51 41.37 40.48 40.90 90,843 +0.15(+0.37%)
Sep 10, 2015 40.83 41.33 40.64 40.75 86,866 -0.12(-0.29%)
Sep 09, 2015 41.49 41.64 40.83 40.87 287,362 -0.31(-0.75%)
Sep 08, 2015 41.15 41.32 40.93 41.18 138,788 +0.46(+1.13%)
Sep 04, 2015 40.80 40.72 40.72 40.72 54,400 -0.59(-1.43%)
Sep 03, 2015 42.22 42.26 41.16 41.31 122,161 -0.86(-2.04%)
Sep 02, 2015 41.55 42.37 41.37 42.17 135,210 +1.08(+2.63%)
Sep 01, 2015 41.51 41.95 41.02 41.09 204,737 -1.03(-2.45%)
Aug 31, 2015 42.36 42.48 41.90 42.12 121,882 -0.45(-1.06%)
Aug 28, 2015 40.53 43.16 40.50 42.57 438,361 +2.00(+4.93%)
Aug 27, 2015 41.41 41.41 40.11 40.57 269,801 -0.65(-1.58%)
Aug 26, 2015 41.17 41.24 39.86 41.22 202,584 +0.89(+2.21%)
Aug 25, 2015 42.09 42.29 40.12 40.33 185,527 -0.80(-1.95%)
Aug 24, 2015 40.22 42.49 40.22 41.13 226,800 -0.91(-2.16%)
Aug 21, 2015 41.61 42.61 41.33 42.04 175,136 -0.23(-0.54%)
Aug 20, 2015 42.63 42.80 42.04 42.27 225,192 -0.64(-1.49%)
Aug 19, 2015 42.13 43.02 42.00 42.91 237,818 +0.71(+1.68%)
Aug 18, 2015 42.40 42.70 41.97 42.20 193,841 -0.11(-0.26%)
Aug 17, 2015 41.83 42.55 41.66 42.31 204,650 +0.53(+1.27%)
Aug 14, 2015 40.88 41.88 40.87 41.78 98,542 +0.59(+1.43%)
Aug 13, 2015 41.66 41.85 41.13 41.19 162,007 -0.56(-1.34%)
Aug 12, 2015 42.00 42.21 41.25 41.75 136,631 -0.26(-0.62%)
Aug 11, 2015 44.30 44.30 40.18 42.01 429,205 -2.75(-6.14%)
Aug 10, 2015 44.07 45.18 43.36 44.76 243,617 +1.14(+2.61%)
Aug 07, 2015 44.84 46.00 42.01 43.62 377,605 -2.63(-5.69%)
Aug 06, 2015 46.00 46.70 45.71 46.25 238,709 +0.33(+0.72%)
Aug 05, 2015 45.25 46.10 45.25 45.92 177,287 +0.99(+2.20%)
Aug 04, 2015 44.30 45.06 44.10 44.93 166,117 +0.60(+1.35%)
Aug 03, 2015 44.38 44.64 44.01 44.33 148,173 -0.04(-0.09%)
Jul 31, 2015 44.78 44.93 44.13 44.37 156,578 -0.21(-0.47%)
Jul 30, 2015 44.77 45.19 44.26 44.58 94,579 -0.22(-0.49%)
Jul 29, 2015 44.46 45.07 44.34 44.80 104,384 +0.15(+0.34%)
Jul 28, 2015 44.18 44.77 43.41 44.65 117,864 +0.78(+1.78%)
Jul 27, 2015 44.05 44.40 43.41 43.87 112,742 +0.18(+0.41%)
Jul 24, 2015 44.62 44.62 43.55 43.69 150,165 -1.07(-2.39%)
Jul 23, 2015 44.88 45.16 44.57 44.76 94,450 -0.09(-0.20%)
Jul 22, 2015 44.60 44.87 44.30 44.85 86,704 +0.10(+0.22%)
Jul 21, 2015 45.56 45.58 44.47 44.75 52,121 -0.93(-2.04%)
Jul 20, 2015 46.34 46.34 45.54 45.68 40,258 -0.53(-1.15%)
Jul 17, 2015 46.19 46.44 45.78 46.21 89,964 +0.00(+0.00%)
Jul 16, 2015 46.28 46.67 45.98 46.21 75,611 +0.24(+0.52%)
Jul 15, 2015 46.35 46.52 45.64 45.97 74,888 -0.32(-0.69%)
Jul 14, 2015 45.49 46.39 45.43 46.29 77,306 +0.76(+1.67%)
Jul 13, 2015 45.43 45.68 45.24 45.53 71,041 +0.31(+0.69%)
Jul 10, 2015 45.50 45.58 44.73 45.22 81,798 +0.20(+0.44%)
Jul 09, 2015 45.58 45.58 45.00 45.02 145,745 -0.09(-0.20%)
Jul 08, 2015 46.01 46.17 44.77 45.11 193,044 -1.17(-2.53%)
Jul 07, 2015 47.19 47.45 46.10 46.28 106,887 -0.89(-1.89%)
Jul 06, 2015 47.04 47.64 46.99 47.17 79,904 -0.13(-0.27%)
Jul 02, 2015 47.89 47.30 47.30 47.30 111,900 -0.41(-0.86%)
Jul 01, 2015 47.92 47.97 47.29 47.71 113,987 +0.13(+0.27%)
Jun 30, 2015 48.64 48.88 47.42 47.58 159,237 -0.75(-1.55%)
Jun 29, 2015 49.14 49.40 48.21 48.33 108,041 -1.24(-2.50%)
Jun 26, 2015 49.97 49.97 49.07 49.57 158,954 -0.25(-0.50%)
Jun 25, 2015 49.96 50.33 49.39 49.82 97,828 +0.00(+0.00%)
Jun 24, 2015 49.89 49.93 49.55 49.82 129,409 -0.08(-0.16%)
Jun 23, 2015 49.02 49.95 48.66 49.90 305,333 +0.81(+1.65%)
Jun 22, 2015 49.53 49.68 48.72 49.09 136,484 -0.19(-0.39%)
Jun 19, 2015 49.60 49.60 49.03 49.28 158,294 -0.38(-0.77%)
Jun 18, 2015 49.54 49.95 49.32 49.66 102,858 +0.28(+0.57%)
Jun 17, 2015 49.31 49.66 48.93 49.38 79,889 +0.29(+0.59%)
Jun 16, 2015 48.58 49.39 48.39 49.09 102,908 +0.40(+0.82%)
Jun 15, 2015 48.78 48.78 48.10 48.69 143,580 -0.56(-1.14%)
Jun 12, 2015 49.50 49.87 49.13 49.25 90,102 -0.43(-0.87%)
Jun 11, 2015 49.40 49.76 49.16 49.68 75,258 +0.35(+0.71%)
Jun 10, 2015 48.85 49.59 48.72 49.33 110,639 +0.76(+1.56%)
Jun 09, 2015 48.87 49.77 48.32 48.57 74,910 -0.44(-0.90%)
Jun 08, 2015 48.56 49.27 48.43 49.01 134,146 +0.29(+0.60%)
Jun 05, 2015 48.42 48.84 47.59 48.72 174,144 +0.22(+0.45%)
Jun 04, 2015 49.26 49.62 48.37 48.50 100,971 -1.06(-2.14%)
Jun 03, 2015 49.33 49.68 48.90 49.56 128,099 +0.25(+0.51%)
Jun 02, 2015 48.54 49.86 48.42 49.31 204,102 +0.49(+1.00%)
Jun 01, 2015 47.84 49.08 47.70 48.82 229,574 +1.02(+2.13%)
May 29, 2015 47.74 48.11 47.27 47.80 162,262 -0.08(-0.17%)
May 28, 2015 47.52 47.91 47.25 47.88 104,143 +0.34(+0.72%)
May 27, 2015 47.73 47.87 47.27 47.54 147,385 -0.27(-0.56%)
May 26, 2015 47.81 48.05 47.29 47.81 132,597 -0.19(-0.40%)
May 22, 2015 47.75 48.00 48.00 48.00 215,900 +0.21(+0.44%)
May 21, 2015 47.59 48.21 47.21 47.79 198,935 +0.35(+0.74%)
May 20, 2015 48.34 48.50 47.34 47.44 204,037 -1.13(-2.33%)
May 19, 2015 47.80 49.39 47.06 48.57 250,206 +0.20(+0.41%)
May 18, 2015 48.13 48.77 47.82 48.37 127,668 +0.30(+0.62%)
May 15, 2015 47.00 48.45 46.98 48.07 146,175 +1.07(+2.28%)
May 14, 2015 47.15 47.22 46.85 47.00 148,847 +0.08(+0.17%)
May 13, 2015 47.50 47.50 46.60 46.92 89,381 -0.47(-0.99%)
May 12, 2015 48.05 48.17 47.00 47.39 123,419 -0.81(-1.68%)
May 11, 2015 48.64 48.99 48.02 48.20 64,898 -0.39(-0.80%)
May 08, 2015 48.41 48.84 47.97 48.59 77,138 +0.56(+1.17%)
May 07, 2015 48.25 48.56 47.83 48.03 68,426 -0.32(-0.66%)
May 06, 2015 48.24 48.50 47.70 48.35 73,368 +0.11(+0.23%)
May 05, 2015 49.81 49.85 47.78 48.24 114,267 -1.65(-3.31%)
May 04, 2015 50.03 50.50 49.55 49.89 138,359 -0.12(-0.24%)
May 01, 2015 49.74 50.20 49.55 50.01 115,541 +0.43(+0.87%)
Apr 30, 2015 48.93 49.71 48.20 49.58 175,329 +0.22(+0.45%)
Apr 29, 2015 49.56 50.71 49.30 49.36 71,845 -0.60(-1.20%)
Apr 28, 2015 49.94 50.28 49.62 49.96 74,984 -0.09(-0.18%)
Apr 27, 2015 50.34 50.68 49.81 50.05 82,100 -0.02(-0.04%)
Apr 24, 2015 50.40 50.93 49.60 50.07 77,925 -0.15(-0.30%)
Apr 23, 2015 49.88 50.85 49.58 50.22 90,535 +0.28(+0.56%)
Apr 22, 2015 49.87 50.02 49.01 49.94 85,250 +0.08(+0.16%)
Apr 21, 2015 49.56 50.28 49.17 49.86 118,966 +0.48(+0.97%)
Apr 20, 2015 49.52 49.85 49.14 49.38 79,461 +0.16(+0.33%)
Apr 17, 2015 49.23 49.81 48.69 49.22 121,141 -0.33(-0.67%)
Apr 16, 2015 50.09 50.25 49.35 49.55 76,385 -0.60(-1.20%)
Apr 15, 2015 50.36 50.70 49.67 50.15 102,432 -0.07(-0.14%)
Apr 14, 2015 50.05 50.57 49.67 50.22 90,258 -0.05(-0.10%)
Apr 13, 2015 50.29 50.79 50.04 50.27 62,640 +0.09(+0.18%)
Apr 10, 2015 50.63 50.64 49.97 50.18 113,867 -0.19(-0.38%)
Apr 09, 2015 50.59 50.95 49.82 50.37 76,417 -0.32(-0.63%)
Apr 08, 2015 50.53 51.28 50.52 50.69 119,665 +0.02(+0.04%)
Apr 07, 2015 51.17 51.60 50.63 50.67 64,332 -0.57(-1.11%)
Apr 06, 2015 50.65 51.60 50.65 51.24 110,939 +0.33(+0.65%)
Apr 02, 2015 51.27 50.91 50.91 50.91 99,800 -0.36(-0.70%)
Apr 01, 2015 51.66 51.66 50.43 51.27 156,760 -0.50(-0.97%)
Mar 31, 2015 52.95 52.95 51.50 51.77 178,484 -1.55(-2.91%)
Mar 30, 2015 54.06 54.31 53.23 53.32 121,421 -0.60(-1.11%)
Mar 27, 2015 53.44 54.05 53.30 53.92 107,244 +0.59(+1.11%)
Mar 26, 2015 52.06 53.40 51.92 53.33 121,163 +1.26(+2.42%)
Mar 25, 2015 53.56 53.56 51.99 52.07 105,627 -1.36(-2.55%)
Mar 24, 2015 53.17 53.59 52.84 53.43 77,912 +0.26(+0.49%)
Mar 23, 2015 53.28 53.50 52.85 53.17 78,490 -0.44(-0.82%)
Mar 20, 2015 52.69 53.65 52.56 53.61 167,266 +0.94(+1.78%)
Mar 19, 2015 52.36 52.79 52.07 52.67 85,836 +0.24(+0.46%)
Mar 18, 2015 51.71 52.69 51.45 52.43 76,323 +0.49(+0.94%)
Mar 17, 2015 51.75 52.18 51.46 51.94 102,319 -0.14(-0.27%)
Mar 16, 2015 50.80 52.12 50.73 52.08 99,172 +1.30(+2.56%)
Mar 13, 2015 51.00 51.08 49.80 50.78 199,628 -0.26(-0.51%)
Mar 12, 2015 50.75 51.26 50.41 51.04 122,446 +0.60(+1.19%)
Mar 11, 2015 51.10 51.10 50.02 50.44 123,713 -0.65(-1.27%)
Mar 10, 2015 51.73 51.83 50.97 51.09 75,950 -1.08(-2.07%)
Mar 09, 2015 51.35 52.28 51.35 52.17 98,777 +0.82(+1.60%)
Mar 06, 2015 52.04 52.23 51.09 51.35 107,309 -1.12(-2.13%)
Mar 05, 2015 52.07 52.58 51.78 52.47 97,698 +0.43(+0.83%)
Mar 04, 2015 52.36 52.64 51.47 52.04 87,384 -0.60(-1.14%)
Mar 03, 2015 53.11 53.11 52.86 52.64 81,251 -0.46(-0.87%)
Mar 02, 2015 52.41 53.32 52.29 53.10 269,345 +0.83(+1.59%)
Feb 27, 2015 52.10 52.80 52.10 52.27 135,285 -0.01(-0.02%)
Feb 26, 2015 53.07 53.07 51.79 52.28 120,540 -0.67(-1.27%)
Feb 25, 2015 53.19 53.29 52.30 52.95 115,341 -0.15(-0.28%)
Feb 24, 2015 53.50 53.59 52.92 53.10 126,609 -0.50(-0.93%)
Feb 23, 2015 53.45 53.98 53.27 53.60 95,755 +0.01(+0.02%)
Feb 20, 2015 53.66 53.84 53.02 53.59 94,522 -0.02(-0.04%)
Feb 19, 2015 52.81 53.97 52.33 53.61 104,706 +0.50(+0.94%)
Feb 18, 2015 53.07 53.45 52.69 53.11 114,901 +0.11(+0.21%)
Feb 17, 2015 52.67 53.38 52.24 53.00 79,486 +0.68(+1.30%)
Feb 13, 2015 52.48 52.32 52.32 52.32 136,100 +0.09(+0.17%)
Feb 12, 2015 52.55 52.64 51.95 52.23 118,801 +0.04(+0.08%)
Feb 11, 2015 52.49 52.83 51.96 52.19 65,020 -0.23(-0.44%)
Feb 10, 2015 53.01 53.31 51.66 52.42 120,323 -0.31(-0.59%)
Feb 09, 2015 53.29 53.67 52.37 52.73 117,275 -0.59(-1.11%)
Feb 06, 2015 53.68 53.84 53.01 53.32 93,784 -0.15(-0.28%)
Feb 05, 2015 53.75 54.12 53.34 53.47 91,051 +0.12(+0.22%)
Feb 04, 2015 53.33 54.01 52.86 53.35 177,611 +0.01(+0.02%)
Feb 03, 2015 52.86 53.58 51.98 53.34 284,998 +0.89(+1.70%)
Feb 02, 2015 52.69 53.00 52.25 52.45 198,549 +0.16(+0.31%)
Jan 30, 2015 52.78 53.00 51.88 52.29 153,462 -0.68(-1.28%)
Jan 29, 2015 51.54 53.01 50.79 52.97 146,595 +1.50(+2.91%)
Jan 28, 2015 51.74 52.47 51.14 51.47 100,348 +0.20(+0.39%)
Jan 27, 2015 52.43 52.49 50.94 51.27 116,309 -1.68(-3.17%)
Jan 26, 2015 52.73 53.10 51.47 52.95 156,972 +0.47(+0.90%)
Jan 23, 2015 52.40 52.62 51.57 52.48 91,307 +0.19(+0.36%)
Jan 22, 2015 51.41 52.45 50.59 52.29 113,124 +1.40(+2.75%)
Jan 21, 2015 52.07 52.25 50.85 50.89 86,250 -1.45(-2.77%)
Jan 20, 2015 52.82 53.35 52.17 52.34 134,860 -0.23(-0.44%)
Jan 16, 2015 52.04 52.71 51.52 52.57 175,054 +0.39(+0.75%)
Jan 15, 2015 52.19 53.12 51.09 52.18 181,305 +0.28(+0.54%)
Jan 14, 2015 51.23 52.25 51.10 51.90 87,223 +0.17(+0.33%)
Jan 13, 2015 52.16 53.54 50.73 51.73 130,386 +0.14(+0.27%)
Jan 12, 2015 51.80 51.80 50.68 51.59 88,984 -0.35(-0.67%)
Jan 09, 2015 53.03 53.53 51.77 51.94 77,415 -1.05(-1.98%)
Jan 08, 2015 52.17 53.18 51.85 52.99 148,683 +1.33(+2.57%)
Jan 07, 2015 51.50 51.91 50.92 51.66 115,925 +0.49(+0.96%)
Jan 06, 2015 52.75 52.97 50.55 51.17 88,471 -1.55(-2.94%)
Jan 05, 2015 53.23 53.60 52.19 52.72 124,063 -0.72(-1.35%)
Jan 02, 2015 53.06 53.71 52.19 53.44 113,515 +0.80(+1.52%)
Dec 31, 2014 53.66 52.64 52.64 52.64 147,900 -0.88(-1.64%)
Dec 30, 2014 53.50 53.85 52.95 53.52 105,578 +0.09(+0.17%)
Dec 29, 2014 54.01 54.01 53.30 53.43 93,561 -0.48(-0.89%)
Dec 26, 2014 53.83 54.30 53.59 53.91 63,441 +0.50(+0.94%)
Dec 24, 2014 53.63 53.41 53.41 53.41 80,500 -0.09(-0.17%)
Dec 23, 2014 53.38 54.19 53.21 53.50 118,059 +0.30(+0.56%)
Dec 22, 2014 52.41 53.77 52.41 53.20 110,067 +0.45(+0.85%)
Dec 19, 2014 53.00 53.50 52.62 52.75 229,349 -0.53(-0.99%)
Dec 18, 2014 52.76 53.45 52.29 53.28 134,634 +0.92(+1.76%)
Dec 17, 2014 51.66 52.42 50.75 52.36 169,682 +0.83(+1.61%)
Dec 16, 2014 51.65 52.60 51.40 51.53 155,550 -0.06(-0.12%)
Dec 15, 2014 52.77 52.85 51.57 51.59 122,643 -0.95(-1.81%)
Dec 12, 2014 53.17 53.34 52.16 52.54 148,792 -1.14(-2.12%)
Dec 11, 2014 53.66 54.32 53.59 53.68 109,230 +0.36(+0.68%)
Dec 10, 2014 54.35 54.61 53.23 53.32 194,718 -1.30(-2.38%)
Dec 09, 2014 53.91 54.94 53.75 54.62 329,592 +0.30(+0.55%)
Dec 08, 2014 54.91 55.07 54.14 54.32 246,868 -0.62(-1.13%)
Dec 05, 2014 54.77 55.20 54.72 54.94 265,624 +0.04(+0.07%)
Dec 04, 2014 55.08 55.73 54.29 54.90 211,094 -0.09(-0.16%)
Dec 03, 2014 53.90 55.67 53.80 54.99 328,054 +1.05(+1.95%)
Dec 02, 2014 51.87 54.21 51.65 53.94 269,020 +1.10(+2.08%)
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.