Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.06 40.99 39.31 40.38 1,245,725 +0.71(+1.79%)
Nov 27, 2015 39.85 40.18 39.14 39.67 484,796 -0.51(-1.27%)
Nov 25, 2015 39.90 40.18 40.18 40.18 1,147,500 -0.40(-0.99%)
Nov 24, 2015 38.24 41.25 37.65 40.58 1,889,554 +3.38(+9.09%)
Nov 23, 2015 37.41 38.27 37.00 37.20 1,570,400 -0.29(-0.77%)
Nov 20, 2015 38.65 38.92 37.43 37.49 1,111,059 -1.13(-2.93%)
Nov 19, 2015 39.78 40.32 37.54 38.62 1,471,970 -1.77(-4.38%)
Nov 18, 2015 39.95 41.18 38.71 40.39 1,597,890 +1.36(+3.48%)
Nov 17, 2015 39.71 40.01 38.24 39.03 1,427,141 -0.50(-1.26%)
Nov 16, 2015 37.25 39.55 37.15 39.53 1,239,848 +2.14(+5.72%)
Nov 13, 2015 36.23 37.76 35.49 37.39 1,288,282 +1.00(+2.75%)
Nov 12, 2015 37.00 37.83 36.22 36.39 1,185,384 -1.32(-3.50%)
Nov 11, 2015 39.53 39.56 37.18 37.71 1,069,398 -1.84(-4.65%)
Nov 10, 2015 39.38 40.05 38.73 39.55 892,193 +0.05(+0.13%)
Nov 09, 2015 39.37 40.43 38.71 39.50 1,652,600 +0.31(+0.79%)
Nov 06, 2015 38.80 40.28 38.37 39.19 1,298,426 +0.24(+0.62%)
Nov 05, 2015 38.91 40.41 37.26 38.95 1,754,951 -0.08(-0.20%)
Nov 04, 2015 38.86 40.44 37.19 39.03 1,968,887 -0.22(-0.56%)
Nov 03, 2015 38.30 40.56 37.89 39.25 1,901,190 +1.53(+4.06%)
Nov 02, 2015 36.80 38.15 36.25 37.72 1,658,736 +0.09(+0.24%)
Oct 30, 2015 36.93 38.19 35.50 37.63 2,443,671 +0.74(+2.01%)
Oct 29, 2015 36.47 38.83 35.87 36.89 1,445,909 +0.08(+0.22%)
Oct 28, 2015 35.33 38.42 35.12 36.81 2,128,222 +1.91(+5.47%)
Oct 27, 2015 35.40 35.72 34.49 34.90 1,949,633 -1.18(-3.27%)
Oct 26, 2015 37.19 37.73 35.93 36.08 1,373,387 -1.43(-3.81%)
Oct 23, 2015 38.07 38.14 36.61 37.51 1,290,188 -0.72(-1.88%)
Oct 22, 2015 38.63 38.93 36.71 38.23 1,790,078 +0.14(+0.37%)
Oct 21, 2015 39.22 39.22 37.41 38.09 1,481,147 -1.55(-3.91%)
Oct 20, 2015 38.23 40.50 37.87 39.64 2,038,029 +0.91(+2.35%)
Oct 19, 2015 39.60 40.25 38.44 38.73 1,699,819 -1.62(-4.01%)
Oct 16, 2015 39.34 40.39 39.00 40.35 7,599,478 -0.61(-1.49%)
Oct 15, 2015 39.31 40.98 38.73 40.96 756,823 +1.33(+3.36%)
Oct 14, 2015 39.56 40.45 38.81 39.63 1,163,710 -0.32(-0.80%)
Oct 13, 2015 39.97 41.59 39.42 39.95 925,198 -0.59(-1.46%)
Oct 12, 2015 42.43 42.87 39.38 40.54 1,132,625 -1.96(-4.61%)
Oct 09, 2015 43.55 43.97 41.52 42.50 1,182,194 -0.65(-1.51%)
Oct 08, 2015 41.47 43.76 39.82 43.15 1,658,762 +2.47(+6.07%)
Oct 07, 2015 42.53 43.58 39.84 40.68 2,855,566 -1.23(-2.93%)
Oct 06, 2015 38.77 42.15 38.14 41.91 2,495,138 +3.55(+9.25%)
Oct 05, 2015 35.80 38.60 35.80 38.36 1,940,722 +3.27(+9.32%)
Oct 02, 2015 31.52 35.46 31.45 35.09 1,718,837 +3.10(+9.69%)
Oct 01, 2015 31.24 32.22 31.18 31.99 1,525,623 +1.45(+4.75%)
Sep 30, 2015 29.81 31.13 29.73 30.54 1,074,924 +0.70(+2.35%)
Sep 29, 2015 29.35 30.38 29.00 29.84 986,354 +0.77(+2.65%)
Sep 28, 2015 30.93 31.13 28.99 29.07 1,231,330 -2.32(-7.39%)
Sep 25, 2015 32.71 32.99 30.58 31.39 1,505,730 -0.84(-2.61%)
Sep 24, 2015 31.79 32.60 30.84 32.23 1,182,395 +0.25(+0.78%)
Sep 23, 2015 34.42 34.71 31.79 31.98 1,016,660 -2.21(-6.46%)
Sep 22, 2015 33.51 34.83 33.42 34.19 817,637 -0.21(-0.61%)
Sep 21, 2015 34.45 35.07 33.78 34.40 1,070,934 +0.66(+1.96%)
Sep 18, 2015 34.81 35.47 33.32 33.74 2,098,930 -2.14(-5.96%)
Sep 17, 2015 35.71 37.23 35.38 35.88 1,202,380 -0.11(-0.31%)
Sep 16, 2015 33.22 36.06 33.22 35.99 1,477,565 +3.09(+9.39%)
Sep 15, 2015 32.33 33.24 32.21 32.90 906,393 +0.79(+2.46%)
Sep 14, 2015 32.80 32.82 31.54 32.11 671,382 -0.76(-2.31%)
Sep 11, 2015 33.36 33.36 31.43 32.87 1,492,122 -1.11(-3.27%)
Sep 10, 2015 34.68 35.61 33.57 33.98 2,021,849 -0.68(-1.96%)
Sep 09, 2015 36.74 37.54 34.55 34.66 1,279,262 -2.16(-5.87%)
Sep 08, 2015 36.00 36.94 34.66 36.82 1,554,819 +1.21(+3.40%)
Sep 04, 2015 34.80 35.61 35.61 35.61 1,377,800 +0.04(+0.11%)
Sep 03, 2015 34.76 36.62 33.08 35.57 1,846,301 +0.79(+2.27%)
Sep 02, 2015 34.65 34.78 32.54 34.78 1,078,964 +0.74(+2.17%)
Sep 01, 2015 34.75 36.19 33.78 34.04 1,746,461 -2.39(-6.56%)
Aug 31, 2015 34.61 36.98 34.22 36.43 2,032,930 +1.05(+2.97%)
Aug 28, 2015 31.89 35.66 31.89 35.38 2,688,508 +2.87(+8.83%)
Aug 27, 2015 29.72 32.91 29.53 32.51 1,902,691 +3.82(+13.31%)
Aug 26, 2015 29.10 29.46 27.79 28.69 1,136,108 +0.70(+2.50%)
Aug 25, 2015 29.31 29.96 27.83 27.99 1,700,916 -0.28(-0.99%)
Aug 24, 2015 29.88 30.70 28.18 28.27 1,838,164 -3.09(-9.85%)
Aug 21, 2015 31.88 32.88 31.34 31.36 1,550,486 -0.96(-2.97%)
Aug 20, 2015 33.62 34.09 32.30 32.32 962,804 -1.46(-4.32%)
Aug 19, 2015 35.19 35.41 33.29 33.78 812,188 -1.49(-4.22%)
Aug 18, 2015 34.49 35.56 34.39 35.27 882,349 +0.46(+1.32%)
Aug 17, 2015 34.81 35.24 34.32 34.81 715,358 -0.25(-0.71%)
Aug 14, 2015 35.16 35.95 34.61 35.06 903,272 -0.08(-0.23%)
Aug 13, 2015 36.31 36.80 34.86 35.14 1,028,071 -1.66(-4.51%)
Aug 12, 2015 35.37 36.96 34.92 36.80 1,266,357 +1.07(+2.99%)
Aug 11, 2015 34.43 35.81 34.23 35.73 1,376,964 -0.03(-0.08%)
Aug 10, 2015 34.60 35.88 33.75 35.76 1,796,118 +1.85(+5.46%)
Aug 07, 2015 36.39 37.80 32.70 33.91 2,058,462 -3.49(-9.33%)
Aug 06, 2015 38.15 38.18 35.15 37.40 2,237,079 +0.96(+2.63%)
Aug 05, 2015 37.19 38.36 36.00 36.44 1,266,393 -0.20(-0.55%)
Aug 04, 2015 37.04 37.63 36.13 36.64 625,751 +0.10(+0.27%)
Aug 03, 2015 38.00 38.12 36.32 36.54 1,311,702 -1.59(-4.17%)
Jul 31, 2015 39.35 39.71 38.03 38.13 1,085,068 -0.97(-2.48%)
Jul 30, 2015 38.54 39.83 38.30 39.10 1,058,257 +0.12(+0.31%)
Jul 29, 2015 36.71 39.44 36.64 38.98 1,481,528 +2.05(+5.55%)
Jul 28, 2015 35.99 37.60 35.28 36.93 1,344,583 +1.01(+2.81%)
Jul 27, 2015 35.63 36.94 35.57 35.92 1,142,708 -1.10(-2.97%)
Jul 24, 2015 39.41 39.99 36.32 37.02 2,097,433 -2.39(-6.06%)
Jul 23, 2015 38.64 39.78 38.02 39.41 1,486,163 +1.07(+2.79%)
Jul 22, 2015 37.73 38.38 36.94 38.34 1,954,199 +0.62(+1.64%)
Jul 21, 2015 37.71 39.21 37.29 37.72 2,227,939 -0.08(-0.21%)
Jul 20, 2015 39.13 39.23 37.51 37.80 1,308,527 -1.67(-4.23%)
Jul 17, 2015 41.51 41.55 39.34 39.47 1,442,014 -1.87(-4.52%)
Jul 16, 2015 42.51 42.93 41.13 41.34 893,133 -0.66(-1.57%)
Jul 15, 2015 44.35 44.51 41.63 42.00 1,040,787 -2.52(-5.66%)
Jul 14, 2015 43.06 44.74 42.88 44.52 776,855 +1.23(+2.84%)
Jul 13, 2015 43.25 43.62 42.21 43.29 1,263,136 -0.02(-0.05%)
Jul 10, 2015 44.68 44.92 43.12 43.31 1,045,383 -0.87(-1.97%)
Jul 09, 2015 43.81 44.83 43.72 44.18 1,367,109 +0.79(+1.82%)
Jul 08, 2015 43.99 44.88 42.46 43.39 1,029,110 -1.09(-2.45%)
Jul 07, 2015 42.86 44.72 40.95 44.48 1,730,875 +1.12(+2.58%)
Jul 06, 2015 45.00 45.14 43.11 43.36 1,480,445 -2.26(-4.95%)
Jul 02, 2015 46.51 45.62 45.62 45.62 1,033,700 -0.50(-1.07%)
Jul 01, 2015 49.04 49.28 45.97 46.12 1,337,910 -3.12(-6.35%)
Jun 30, 2015 49.32 49.66 48.51 49.24 825,429 +0.36(+0.73%)
Jun 29, 2015 49.95 50.58 48.84 48.88 778,161 -1.88(-3.69%)
Jun 26, 2015 51.84 52.24 50.21 50.76 2,502,209 -1.60(-3.06%)
Jun 25, 2015 52.71 52.85 52.03 52.36 440,901 -0.26(-0.49%)
Jun 24, 2015 52.58 53.58 52.17 52.62 499,946 -0.33(-0.62%)
Jun 23, 2015 52.02 53.03 51.89 52.95 474,767 +0.72(+1.38%)
Jun 22, 2015 51.26 52.29 50.42 52.23 549,935 +1.17(+2.29%)
Jun 19, 2015 51.78 51.93 50.59 51.06 897,343 -0.87(-1.68%)
Jun 18, 2015 52.83 53.16 51.86 51.93 749,073 -0.13(-0.25%)
Jun 17, 2015 53.56 53.89 51.47 52.06 785,296 -0.88(-1.66%)
Jun 16, 2015 52.13 53.22 52.13 52.94 611,143 +0.63(+1.20%)
Jun 15, 2015 51.21 52.81 51.17 52.31 764,072 +0.23(+0.44%)
Jun 12, 2015 52.19 52.56 51.65 52.08 720,708 -0.37(-0.71%)
Jun 11, 2015 53.01 53.36 52.21 52.45 621,165 -0.54(-1.02%)
Jun 10, 2015 52.25 53.37 51.92 52.99 1,104,962 +1.53(+2.97%)
Jun 09, 2015 51.61 52.20 51.33 51.46 889,367 +0.64(+1.26%)
Jun 08, 2015 51.85 52.34 50.07 50.82 681,174 -1.18(-2.27%)
Jun 05, 2015 49.11 52.41 49.11 52.00 920,445 +2.41(+4.86%)
Jun 04, 2015 50.00 50.33 49.45 49.59 862,495 -0.86(-1.70%)
Jun 03, 2015 50.57 51.21 50.13 50.45 1,144,411 -0.33(-0.65%)
Jun 02, 2015 49.82 51.19 49.60 50.78 547,896 +0.74(+1.48%)
Jun 01, 2015 50.53 50.62 49.60 50.04 765,946 -0.12(-0.24%)
May 29, 2015 49.67 50.66 49.36 50.16 711,020 +0.65(+1.31%)
May 28, 2015 49.74 49.96 48.63 49.51 772,973 -0.64(-1.28%)
May 27, 2015 49.39 50.50 49.05 50.15 686,354 +0.20(+0.40%)
May 26, 2015 50.29 50.65 49.50 49.95 571,146 -0.74(-1.46%)
May 22, 2015 50.91 50.69 50.69 50.69 541,400 -0.73(-1.42%)
May 21, 2015 50.17 51.57 49.80 51.42 901,018 +1.54(+3.09%)
May 20, 2015 50.42 50.54 48.87 49.88 1,131,757 -0.47(-0.93%)
May 19, 2015 52.32 52.32 50.05 50.35 923,498 -2.10(-4.00%)
May 18, 2015 51.86 52.50 50.82 52.45 848,154 +0.20(+0.38%)
May 15, 2015 51.35 52.60 50.16 52.25 754,130 +0.42(+0.81%)
May 14, 2015 52.73 53.02 51.53 51.83 797,511 -0.66(-1.26%)
May 13, 2015 54.03 54.49 52.29 52.49 807,597 -1.39(-2.58%)
May 12, 2015 51.83 54.14 51.72 53.88 966,146 +1.94(+3.74%)
May 11, 2015 52.42 52.87 50.71 51.94 965,045 +0.13(+0.25%)
May 08, 2015 51.45 52.19 50.04 51.81 885,836 +1.02(+2.01%)
May 07, 2015 53.10 53.40 50.16 50.79 1,556,174 -1.79(-3.40%)
May 06, 2015 54.18 54.75 52.09 52.58 857,631 -1.39(-2.58%)
May 05, 2015 55.67 56.26 53.55 53.97 1,673,517 -1.15(-2.09%)
May 04, 2015 55.43 56.19 54.02 55.12 1,022,112 -0.21(-0.38%)
May 01, 2015 55.40 56.20 54.94 55.33 837,640 -0.40(-0.72%)
Apr 30, 2015 56.48 56.77 54.91 55.73 840,866 -0.68(-1.21%)
Apr 29, 2015 53.52 56.70 53.51 56.41 1,038,522 +2.48(+4.61%)
Apr 28, 2015 53.07 54.09 53.07 53.92 603,021 +0.92(+1.75%)
Apr 27, 2015 53.47 54.23 52.61 53.00 922,645 -0.43(-0.80%)
Apr 24, 2015 54.24 54.40 52.77 53.43 1,090,291 -0.60(-1.12%)
Apr 23, 2015 52.68 54.79 52.68 54.03 813,784 +1.31(+2.49%)
Apr 22, 2015 52.93 53.74 51.81 52.72 539,193 +0.31(+0.60%)
Apr 21, 2015 54.93 55.51 52.31 52.41 958,250 -2.03(-3.74%)
Apr 20, 2015 53.15 54.83 53.04 54.44 729,167 +0.71(+1.32%)
Apr 17, 2015 53.92 54.63 52.65 53.73 998,427 -0.54(-1.00%)
Apr 16, 2015 54.92 56.09 54.21 54.27 1,075,447 -1.41(-2.53%)
Apr 15, 2015 53.99 55.96 53.44 55.68 1,070,885 +2.23(+4.17%)
Apr 14, 2015 51.62 53.95 51.55 53.45 738,958 +2.18(+4.25%)
Apr 13, 2015 51.95 52.41 50.56 51.27 587,612 -0.34(-0.66%)
Apr 10, 2015 51.69 52.01 51.08 51.61 616,543 +0.20(+0.39%)
Apr 09, 2015 50.42 52.00 50.42 51.41 724,512 +1.02(+2.02%)
Apr 08, 2015 51.74 52.32 50.00 50.39 1,163,340 -1.18(-2.29%)
Apr 07, 2015 52.00 53.10 51.30 51.57 1,055,433 -0.49(-0.94%)
Apr 06, 2015 50.44 52.19 50.10 52.06 1,004,060 +2.01(+4.02%)
Apr 02, 2015 49.68 50.05 50.05 50.05 1,001,200 -0.15(-0.30%)
Apr 01, 2015 49.75 51.40 49.69 50.20 1,287,181 +0.55(+1.11%)
Mar 31, 2015 49.50 50.44 48.89 49.65 1,279,967 -0.19(-0.38%)
Mar 30, 2015 50.99 51.46 48.76 49.84 1,132,960 -0.33(-0.66%)
Mar 27, 2015 49.36 50.43 48.76 50.17 1,530,597 +0.01(+0.02%)
Mar 26, 2015 49.43 50.91 49.13 50.16 1,170,706 +1.78(+3.68%)
Mar 25, 2015 47.77 48.90 47.35 48.38 1,087,005 +0.98(+2.07%)
Mar 24, 2015 45.99 47.65 45.73 47.40 1,197,820 +1.54(+3.36%)
Mar 23, 2015 47.84 48.44 45.81 45.86 1,245,487 -2.00(-4.18%)
Mar 20, 2015 46.99 48.45 46.63 47.86 1,892,357 +1.37(+2.95%)
Mar 19, 2015 45.99 47.14 45.53 46.49 1,302,590 -0.40(-0.85%)
Mar 18, 2015 44.97 47.38 44.51 46.89 3,194,181 +1.58(+3.49%)
Mar 17, 2015 45.65 45.87 44.73 45.31 4,513,602 -2.05(-4.33%)
Mar 16, 2015 46.75 47.42 45.81 47.36 894,178 +0.24(+0.51%)
Mar 13, 2015 47.28 47.49 45.65 47.12 1,238,984 -0.36(-0.76%)
Mar 12, 2015 47.80 48.69 47.09 47.48 970,737 +0.12(+0.25%)
Mar 11, 2015 46.53 47.59 45.92 47.36 936,253 +0.93(+2.00%)
Mar 10, 2015 46.38 47.50 46.07 46.43 863,739 -0.76(-1.61%)
Mar 09, 2015 46.87 48.03 46.12 47.19 1,476,494 +0.56(+1.20%)
Mar 06, 2015 47.77 48.32 46.56 46.63 1,065,409 -1.65(-3.42%)
Mar 05, 2015 49.42 49.53 47.99 48.28 987,735 -0.58(-1.19%)
Mar 04, 2015 47.94 49.10 46.80 48.86 1,143,871 +1.11(+2.32%)
Mar 03, 2015 48.25 49.00 47.67 47.75 1,121,425 -0.50(-1.04%)
Mar 02, 2015 47.22 48.34 46.56 48.25 1,011,757 +0.66(+1.39%)
Feb 27, 2015 49.33 49.61 47.44 47.59 1,059,321 -1.40(-2.87%)
Feb 26, 2015 51.26 51.48 48.71 48.99 1,118,939 -2.55(-4.95%)
Feb 25, 2015 50.70 51.71 50.70 51.55 1,055,865 +0.76(+1.49%)
Feb 24, 2015 50.63 51.98 49.54 50.79 1,217,994 +0.16(+0.32%)
Feb 23, 2015 50.85 51.35 49.80 50.63 1,463,508 -1.63(-3.12%)
Feb 20, 2015 52.68 53.12 51.49 52.26 936,580 -0.19(-0.36%)
Feb 19, 2015 50.74 53.25 50.00 52.45 1,237,613 +0.40(+0.77%)
Feb 18, 2015 52.26 53.65 51.74 52.05 898,190 -1.32(-2.47%)
Feb 17, 2015 52.47 53.56 50.83 53.37 864,688 +0.77(+1.46%)
Feb 13, 2015 53.00 52.60 52.60 52.60 1,154,100 +1.17(+2.27%)
Feb 12, 2015 50.30 51.88 50.19 51.43 928,469 +2.27(+4.62%)
Feb 11, 2015 47.86 49.77 46.17 49.16 1,139,110 -0.41(-0.83%)
Feb 10, 2015 51.97 51.97 48.67 49.57 1,180,165 -1.81(-3.52%)
Feb 09, 2015 50.87 52.10 50.87 51.38 1,560,606 +0.41(+0.80%)
Feb 06, 2015 50.54 51.64 49.94 50.97 1,712,113 +1.02(+2.03%)
Feb 05, 2015 48.97 50.77 48.02 49.95 1,348,176 +1.91(+3.96%)
Feb 04, 2015 47.26 49.35 46.46 48.05 1,441,475 -0.30(-0.62%)
Feb 03, 2015 49.49 50.90 47.80 48.35 2,060,685 -0.01(-0.02%)
Feb 02, 2015 46.46 48.58 45.51 48.36 1,424,288 +3.26(+7.23%)
Jan 30, 2015 41.77 46.61 41.26 45.10 1,741,712 +2.82(+6.67%)
Jan 29, 2015 42.16 42.60 40.05 42.28 1,151,652 +0.69(+1.66%)
Jan 28, 2015 44.57 44.59 41.44 41.59 1,485,412 -3.14(-7.02%)
Jan 27, 2015 43.08 46.06 41.09 44.73 2,647,056 +1.73(+4.04%)
Jan 26, 2015 42.10 43.76 41.17 42.99 1,183,231 +0.84(+1.98%)
Jan 23, 2015 43.60 44.41 41.59 42.16 1,765,739 -1.97(-4.46%)
Jan 22, 2015 44.31 44.76 42.82 44.13 1,136,982 +0.23(+0.52%)
Jan 21, 2015 43.46 45.22 43.41 43.90 1,098,907 +0.66(+1.53%)
Jan 20, 2015 44.32 44.32 42.50 43.24 1,293,997 -0.98(-2.22%)
Jan 16, 2015 41.26 44.29 41.26 44.22 1,139,828 +3.23(+7.88%)
Jan 15, 2015 42.96 43.85 40.95 40.99 1,257,149 -1.19(-2.82%)
Jan 14, 2015 40.15 42.62 39.95 42.18 1,321,622 +1.35(+3.31%)
Jan 13, 2015 40.51 41.03 39.81 40.83 1,436,796 +0.39(+0.96%)
Jan 12, 2015 41.40 41.68 39.49 40.44 1,291,781 -1.75(-4.15%)
Jan 09, 2015 42.13 42.86 40.92 42.19 1,102,131 +0.24(+0.57%)
Jan 08, 2015 40.25 42.46 39.75 41.95 1,399,222 +2.20(+5.53%)
Jan 07, 2015 39.80 41.41 38.91 39.75 1,081,202 +0.38(+0.97%)
Jan 06, 2015 40.05 40.71 38.44 39.37 1,208,008 -0.81(-2.02%)
Jan 05, 2015 40.73 40.95 39.44 40.18 1,435,872 -1.60(-3.83%)
Jan 02, 2015 41.33 42.34 40.37 41.78 864,390 +0.18(+0.43%)
Dec 31, 2014 40.94 41.60 41.60 41.60 1,119,200 +0.14(+0.34%)
Dec 30, 2014 41.18 42.18 40.29 41.46 769,231 -0.16(-0.38%)
Dec 29, 2014 41.52 42.88 40.65 41.62 917,415 +0.18(+0.43%)
Dec 26, 2014 42.51 43.05 40.55 41.44 883,452 -0.61(-1.45%)
Dec 24, 2014 41.81 42.05 42.05 42.05 580,800 -0.02(-0.04%)
Dec 23, 2014 41.26 42.50 40.17 42.06 1,191,903 +1.85(+4.61%)
Dec 22, 2014 39.91 40.84 38.71 40.21 1,553,440 -0.05(-0.14%)
Dec 19, 2014 38.61 40.40 37.59 40.27 1,822,262 +1.80(+4.68%)
Dec 18, 2014 40.51 40.94 36.80 38.47 2,083,611 +0.83(+2.19%)
Dec 17, 2014 33.78 38.18 33.75 37.64 1,994,022 +4.08(+12.16%)
Dec 16, 2014 32.00 35.74 31.70 33.56 1,425,355 +1.08(+3.33%)
Dec 15, 2014 33.59 34.50 32.17 32.48 1,103,848 -0.81(-2.43%)
Dec 12, 2014 32.95 35.15 32.37 33.29 1,234,794 -0.34(-1.01%)
Dec 11, 2014 33.35 35.50 33.19 33.63 1,476,620 +0.28(+0.84%)
Dec 10, 2014 34.79 36.65 33.12 33.35 2,528,892 -2.08(-5.87%)
Dec 09, 2014 32.25 35.51 32.14 35.43 1,658,595 +2.57(+7.82%)
Dec 08, 2014 34.46 34.84 32.61 32.86 1,571,075 -2.37(-6.73%)
Dec 05, 2014 35.67 36.81 34.40 35.23 1,367,190 -0.69(-1.92%)
Dec 04, 2014 37.36 38.75 35.76 35.92 1,292,185 -1.94(-5.12%)
Dec 03, 2014 36.22 39.02 36.03 37.86 1,415,638 +1.85(+5.14%)
Dec 02, 2014 36.85 38.26 35.90 36.01 1,509,595 -1.41(-3.77%)
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.