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 (%)
Mar 31, 2017 27.63 28.70 27.38 28.66 2,342,398 +1.04(+3.77%)
Mar 30, 2017 28.68 28.89 27.59 27.62 1,807,704 -0.81(-2.85%)
Mar 29, 2017 28.25 29.02 28.20 28.43 1,944,067 -0.10(-0.35%)
Mar 28, 2017 27.35 28.60 27.18 28.53 1,430,656 +1.20(+4.39%)
Mar 27, 2017 26.12 27.37 26.08 27.33 1,072,340 +0.43(+1.60%)
Mar 24, 2017 26.88 27.26 26.73 26.90 868,063 +0.10(+0.37%)
Mar 23, 2017 26.70 27.38 26.50 26.80 1,573,186 -0.15(-0.56%)
Mar 22, 2017 27.13 27.48 26.60 26.95 1,436,824 -0.43(-1.57%)
Mar 21, 2017 28.76 28.76 27.35 27.38 1,556,903 -1.33(-4.63%)
Mar 20, 2017 28.21 28.76 27.64 28.71 1,781,195 +0.28(+0.98%)
Mar 17, 2017 28.63 29.25 28.29 28.43 1,659,236 -0.09(-0.32%)
Mar 16, 2017 29.10 29.16 28.25 28.52 979,586 -0.43(-1.49%)
Mar 15, 2017 28.53 29.07 28.34 28.95 1,641,315 +0.83(+2.95%)
Mar 14, 2017 27.86 28.27 26.87 28.12 1,743,491 -0.36(-1.28%)
Mar 13, 2017 28.13 28.79 28.05 28.48 1,226,889 +0.38(+1.33%)
Mar 10, 2017 28.08 28.32 27.78 28.11 2,140,978 +0.29(+1.04%)
Mar 09, 2017 28.17 28.45 26.50 27.82 4,537,500 -0.64(-2.25%)
Mar 08, 2017 30.32 30.53 28.35 28.46 2,992,508 -2.11(-6.90%)
Mar 07, 2017 31.94 32.00 30.52 30.57 1,348,350 -1.21(-3.81%)
Mar 06, 2017 31.18 31.85 30.95 31.78 1,405,188 +0.60(+1.92%)
Mar 03, 2017 31.22 31.53 30.96 31.18 1,081,960 +0.22(+0.71%)
Mar 02, 2017 32.63 33.05 30.94 30.96 1,511,639 -2.11(-6.38%)
Mar 01, 2017 32.62 33.09 32.45 33.07 1,530,248 +0.52(+1.60%)
Feb 28, 2017 32.50 33.30 32.31 32.55 1,224,696 -0.13(-0.40%)
Feb 27, 2017 31.78 32.85 31.72 32.68 1,366,724 +0.95(+2.99%)
Feb 24, 2017 32.44 32.93 31.20 31.73 2,727,632 -1.30(-3.94%)
Feb 23, 2017 33.96 34.62 31.58 33.03 2,580,681 -0.21(-0.63%)
Feb 22, 2017 33.89 34.31 33.22 33.24 1,584,331 -1.13(-3.29%)
Feb 21, 2017 33.77 34.42 33.43 34.37 1,047,520 +1.28(+3.87%)
Feb 17, 2017 33.09 33.09 33.09 0 -0.28(-0.84%)
Feb 16, 2017 34.48 34.78 33.31 33.37 816,466 -0.94(-2.74%)
Feb 15, 2017 34.00 34.54 33.88 34.31 983,306 -0.03(-0.09%)
Feb 14, 2017 34.05 34.35 33.37 34.34 1,120,823 +0.33(+0.97%)
Feb 13, 2017 33.84 34.38 33.47 34.01 867,580 -0.12(-0.35%)
Feb 10, 2017 33.24 34.13 32.92 34.13 1,195,756 +1.47(+4.50%)
Feb 09, 2017 32.83 33.61 32.53 32.66 1,725,462 -0.28(-0.85%)
Feb 08, 2017 32.96 34.08 32.28 32.94 1,380,072 -0.36(-1.08%)
Feb 07, 2017 34.11 34.20 32.80 33.30 1,884,202 -1.17(-3.39%)
Feb 06, 2017 35.48 35.55 33.91 34.47 1,123,180 -0.96(-2.71%)
Feb 03, 2017 35.02 35.68 34.50 35.43 985,619 +0.64(+1.84%)
Feb 02, 2017 34.61 35.02 33.72 34.79 1,824,172 +0.07(+0.20%)
Feb 01, 2017 35.70 36.23 34.54 34.72 1,092,225 -0.64(-1.81%)
Jan 31, 2017 35.55 35.85 34.83 35.36 847,125 +0.07(+0.20%)
Jan 30, 2017 36.07 36.37 34.69 35.29 1,305,481 -1.08(-2.97%)
Jan 27, 2017 36.79 37.00 35.99 36.37 572,711 -0.77(-2.07%)
Jan 26, 2017 36.72 37.47 36.55 37.14 1,141,777 +0.66(+1.81%)
Jan 25, 2017 36.46 37.18 36.41 36.48 624,754 -0.04(-0.11%)
Jan 24, 2017 36.44 37.08 36.13 36.52 678,594 +0.31(+0.86%)
Jan 23, 2017 35.82 36.37 35.65 36.21 808,831 -0.15(-0.41%)
Jan 20, 2017 36.45 36.62 36.08 36.36 1,135,776 +0.48(+1.34%)
Jan 19, 2017 35.62 36.08 35.21 35.88 936,221 +0.34(+0.96%)
Jan 18, 2017 35.79 36.31 35.28 35.54 1,271,904 -0.80(-2.20%)
Jan 17, 2017 36.81 36.95 36.02 36.34 1,024,980 -0.07(-0.19%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.05(-0.14%)
Jan 12, 2017 37.35 37.42 36.05 36.46 926,865 -0.31(-0.84%)
Jan 11, 2017 36.49 36.89 35.72 36.77 959,212 +0.59(+1.63%)
Jan 10, 2017 36.84 36.90 36.01 36.18 1,305,326 -0.35(-0.96%)
Jan 09, 2017 38.40 38.40 36.51 36.53 946,498 -2.27(-5.85%)
Jan 06, 2017 39.37 39.48 38.56 38.80 943,690 +0.25(+0.65%)
Jan 05, 2017 38.39 38.70 37.65 38.55 862,473 +0.39(+1.02%)
Jan 04, 2017 37.73 38.38 37.28 38.16 900,808 +0.06(+0.17%)
Jan 03, 2017 37.91 38.95 37.38 38.09 940,170 +0.74(+1.99%)
Dec 30, 2016 37.35 37.35 37.35 0 -0.31(-0.82%)
Dec 29, 2016 37.80 37.96 37.39 37.66 535,386 -0.28(-0.74%)
Dec 28, 2016 39.11 39.27 37.78 37.94 650,462 -1.19(-3.04%)
Dec 27, 2016 39.23 39.70 38.96 39.13 715,935 -0.10(-0.25%)
Dec 23, 2016 39.23 39.23 39.23 0 -0.18(-0.46%)
Dec 22, 2016 38.17 39.61 37.96 39.41 1,012,662 +1.46(+3.85%)
Dec 21, 2016 38.81 38.99 37.92 37.95 592,628 -0.55(-1.43%)
Dec 20, 2016 39.24 39.31 38.35 38.50 762,952 -0.21(-0.54%)
Dec 19, 2016 38.80 39.46 38.40 38.71 901,133 -0.34(-0.87%)
Dec 16, 2016 40.00 40.14 38.85 39.05 2,097,232 -0.64(-1.61%)
Dec 15, 2016 38.56 40.05 37.53 39.69 1,453,320 +0.75(+1.93%)
Dec 14, 2016 39.38 40.29 38.83 38.94 1,806,341 -1.18(-2.94%)
Dec 13, 2016 40.02 41.11 39.14 40.12 1,546,058 +0.51(+1.29%)
Dec 12, 2016 42.47 42.75 39.45 39.61 1,679,253 -0.67(-1.66%)
Dec 09, 2016 41.60 41.60 40.15 40.28 1,123,512 -1.01(-2.45%)
Dec 08, 2016 41.27 41.56 40.02 41.29 1,347,274 +0.26(+0.63%)
Dec 07, 2016 41.31 41.45 40.31 41.03 1,083,495 -0.15(-0.36%)
Dec 06, 2016 40.53 41.61 40.07 41.18 1,723,687 +0.53(+1.30%)
Dec 05, 2016 42.25 42.52 40.46 40.65 1,332,201 -0.74(-1.79%)
Dec 02, 2016 41.92 42.34 41.20 41.39 1,372,469 -0.95(-2.24%)
Dec 01, 2016 43.95 43.96 41.48 42.34 2,173,341 +0.00(+0.00%)
Nov 30, 2016 39.23 42.44 38.03 42.34 3,970,855 +7.17(+20.39%)
Nov 29, 2016 35.10 36.07 34.63 35.17 1,388,781 -1.05(-2.90%)
Nov 28, 2016 38.82 38.82 36.14 36.22 1,174,401 -2.05(-5.36%)
Nov 25, 2016 38.99 39.28 37.99 38.27 293,318 -1.09(-2.77%)
Nov 23, 2016 39.36 39.36 39.36 0 +0.23(+0.59%)
Nov 22, 2016 39.67 39.70 38.09 39.13 1,029,264 -0.41(-1.04%)
Nov 21, 2016 38.22 39.55 37.88 39.54 1,323,457 +2.47(+6.66%)
Nov 18, 2016 36.53 37.52 36.42 37.07 979,147 +0.81(+2.23%)
Nov 17, 2016 37.23 37.84 36.01 36.26 1,051,416 -0.31(-0.85%)
Nov 16, 2016 37.57 38.11 36.37 36.57 1,171,679 -1.23(-3.25%)
Nov 15, 2016 37.15 38.96 36.98 37.80 1,772,115 +1.29(+3.53%)
Nov 14, 2016 35.61 36.60 35.20 36.51 1,211,224 +0.12(+0.33%)
Nov 11, 2016 36.45 36.81 35.19 36.39 1,174,221 -0.43(-1.17%)
Nov 10, 2016 37.48 37.55 36.66 36.82 1,644,982 -0.53(-1.42%)
Nov 09, 2016 35.72 37.56 35.43 37.35 1,808,013 +1.63(+4.56%)
Nov 08, 2016 35.09 36.07 34.59 35.72 1,596,449 +0.54(+1.53%)
Nov 07, 2016 34.87 35.23 34.12 35.18 2,362,572 +1.58(+4.70%)
Nov 04, 2016 34.18 34.47 32.94 33.60 2,552,117 -0.81(-2.35%)
Nov 03, 2016 33.86 34.49 32.85 34.41 2,436,923 +1.18(+3.55%)
Nov 02, 2016 33.00 33.67 32.00 33.23 1,978,040 -0.33(-0.98%)
Nov 01, 2016 34.56 34.92 32.71 33.56 1,746,929 -0.27(-0.80%)
Oct 31, 2016 34.99 34.99 33.63 33.83 1,713,771 -1.62(-4.57%)
Oct 28, 2016 36.32 36.93 35.10 35.45 1,067,130 -1.02(-2.80%)
Oct 27, 2016 36.65 36.96 36.00 36.47 1,491,338 +0.46(+1.28%)
Oct 26, 2016 36.83 37.13 35.15 36.01 3,487,570 -1.05(-2.83%)
Oct 25, 2016 37.73 38.15 36.89 37.06 8,856,670 -1.81(-4.66%)
Oct 24, 2016 39.94 40.41 38.20 38.87 1,155,300 -1.25(-3.12%)
Oct 21, 2016 40.03 40.55 39.47 40.12 864,651 -0.21(-0.52%)
Oct 20, 2016 39.81 40.82 38.92 40.33 1,658,286 +0.23(+0.57%)
Oct 19, 2016 39.84 41.05 39.55 40.10 1,518,775 +1.18(+3.03%)
Oct 18, 2016 40.01 40.64 38.33 38.92 1,786,764 -0.89(-2.24%)
Oct 17, 2016 39.82 40.34 39.35 39.81 952,259 -0.08(-0.20%)
Oct 14, 2016 40.67 40.88 39.78 39.89 848,163 -0.54(-1.34%)
Oct 13, 2016 40.18 41.05 40.06 40.43 1,732,547 -0.97(-2.34%)
Oct 12, 2016 42.09 42.09 41.00 41.40 1,568,434 -1.07(-2.52%)
Oct 11, 2016 42.49 42.57 41.52 42.47 1,521,181 -0.39(-0.91%)
Oct 10, 2016 41.95 43.56 41.81 42.86 1,443,357 +1.59(+3.85%)
Oct 07, 2016 41.44 41.80 40.88 41.27 1,329,070 -0.21(-0.51%)
Oct 06, 2016 41.66 42.22 40.77 41.48 1,704,544 -0.05(-0.12%)
Oct 05, 2016 41.35 42.16 41.10 41.53 1,184,269 +0.90(+2.22%)
Oct 04, 2016 41.22 41.55 40.26 40.63 1,330,723 -0.49(-1.19%)
Oct 03, 2016 40.60 41.60 39.98 41.12 1,552,137 +0.50(+1.23%)
Sep 30, 2016 40.25 41.17 39.65 40.62 1,377,725 +0.77(+1.93%)
Sep 29, 2016 37.68 40.99 37.63 39.85 2,846,228 +2.29(+6.10%)
Sep 28, 2016 34.57 37.95 34.33 37.56 2,846,385 +3.34(+9.76%)
Sep 27, 2016 34.00 34.37 33.49 34.22 1,526,475 -0.56(-1.61%)
Sep 26, 2016 34.22 35.59 34.00 34.78 1,575,587 +0.58(+1.70%)
Sep 23, 2016 35.55 36.17 33.67 34.20 1,699,252 -1.68(-4.68%)
Sep 22, 2016 35.66 36.62 35.61 35.88 1,479,638 +0.93(+2.66%)
Sep 21, 2016 34.27 35.15 34.21 34.95 1,582,524 +1.51(+4.52%)
Sep 20, 2016 34.07 34.34 33.16 33.44 999,790 -0.77(-2.25%)
Sep 19, 2016 34.63 35.18 34.06 34.21 1,150,015 -0.01(-0.03%)
Sep 16, 2016 33.63 34.30 33.13 34.22 1,521,174 -0.01(-0.03%)
Sep 15, 2016 33.90 34.88 33.67 34.23 1,961,346 +0.60(+1.78%)
Sep 14, 2016 34.61 35.19 33.37 33.63 1,697,234 -1.14(-3.28%)
Sep 13, 2016 36.50 37.04 34.44 34.77 1,938,899 -2.59(-6.93%)
Sep 12, 2016 37.19 37.64 36.69 37.36 1,648,570 -0.43(-1.14%)
Sep 09, 2016 39.54 40.10 37.79 37.79 1,518,038 -2.44(-6.07%)
Sep 08, 2016 40.28 40.74 39.43 40.23 1,445,590 +0.60(+1.51%)
Sep 07, 2016 40.12 40.29 39.14 39.63 1,343,777 -0.18(-0.45%)
Sep 06, 2016 39.86 40.38 39.20 39.81 1,566,654 +0.24(+0.61%)
Sep 02, 2016 38.90 39.57 39.57 39.57 1,382,900 +1.42(+3.72%)
Sep 01, 2016 38.02 38.27 37.24 38.15 1,281,966 -0.14(-0.37%)
Aug 31, 2016 38.60 39.23 37.95 38.29 1,923,755 -0.62(-1.59%)
Aug 30, 2016 39.42 40.00 38.68 38.91 1,573,848 +0.07(+0.18%)
Aug 29, 2016 37.76 39.10 37.50 38.84 2,091,471 +0.84(+2.21%)
Aug 26, 2016 36.62 38.14 36.45 38.00 2,266,082 +1.42(+3.88%)
Aug 25, 2016 35.76 37.17 35.67 36.58 1,640,875 +0.83(+2.32%)
Aug 24, 2016 35.76 36.48 35.62 35.75 1,177,070 -0.37(-1.02%)
Aug 23, 2016 35.72 36.80 35.49 36.12 1,482,401 +0.20(+0.56%)
Aug 22, 2016 36.44 37.06 35.65 35.92 1,170,628 -1.23(-3.31%)
Aug 19, 2016 37.71 38.35 36.71 37.15 1,321,398 -1.16(-3.03%)
Aug 18, 2016 36.94 38.44 36.65 38.31 2,032,093 +1.77(+4.84%)
Aug 17, 2016 37.42 38.24 35.81 36.54 1,900,190 -0.98(-2.61%)
Aug 16, 2016 37.43 38.44 36.21 37.52 2,075,455 -0.28(-0.74%)
Aug 15, 2016 36.94 38.59 36.55 37.80 1,829,711 +1.42(+3.90%)
Aug 12, 2016 36.67 37.06 36.03 36.38 1,132,849 +0.09(+0.25%)
Aug 11, 2016 35.46 36.82 35.17 36.29 885,296 +1.39(+3.98%)
Aug 10, 2016 36.39 36.84 34.83 34.90 1,570,499 -1.26(-3.48%)
Aug 09, 2016 36.18 36.60 35.50 36.16 1,164,347 +0.06(+0.17%)
Aug 08, 2016 34.95 37.07 34.75 36.10 1,943,979 +1.68(+4.88%)
Aug 05, 2016 33.32 34.45 32.91 34.42 1,531,938 +1.22(+3.67%)
Aug 04, 2016 31.83 34.78 31.50 33.20 2,779,465 +0.85(+2.63%)
Aug 03, 2016 30.61 32.40 30.11 32.35 2,224,503 +1.79(+5.86%)
Aug 02, 2016 30.30 30.90 29.52 30.56 1,870,876 +0.67(+2.24%)
Aug 01, 2016 32.49 32.49 29.73 29.89 2,159,640 -2.91(-8.87%)
Jul 29, 2016 31.47 32.91 31.04 32.80 1,656,992 +1.09(+3.44%)
Jul 28, 2016 32.02 32.67 31.55 31.71 1,872,872 -0.38(-1.18%)
Jul 27, 2016 33.42 33.94 31.83 32.09 1,199,477 -0.88(-2.67%)
Jul 26, 2016 32.51 33.50 32.46 32.97 1,926,546 -0.01(-0.03%)
Jul 25, 2016 34.25 34.47 32.51 32.98 1,262,790 -1.68(-4.85%)
Jul 22, 2016 35.62 35.76 34.34 34.66 1,002,269 -0.75(-2.12%)
Jul 21, 2016 36.67 37.45 35.35 35.41 1,185,500 -1.07(-2.93%)
Jul 20, 2016 35.87 36.88 35.09 36.48 1,046,913 +0.18(+0.50%)
Jul 19, 2016 36.52 36.96 36.17 36.30 908,649 -0.45(-1.22%)
Jul 18, 2016 35.80 36.86 35.24 36.75 1,589,941 +1.02(+2.85%)
Jul 15, 2016 35.81 36.48 35.33 35.73 1,122,497 +0.24(+0.68%)
Jul 14, 2016 36.75 37.08 35.20 35.49 1,299,739 -0.51(-1.42%)
Jul 13, 2016 37.06 37.57 35.17 36.00 1,472,090 -1.07(-2.89%)
Jul 12, 2016 35.48 37.50 35.01 37.07 1,554,569 +2.52(+7.29%)
Jul 11, 2016 36.17 36.37 34.52 34.55 1,062,240 -0.94(-2.65%)
Jul 08, 2016 35.85 34.90 34.53 35.49 912,102 +0.59(+1.69%)
Jul 07, 2016 36.26 36.73 34.55 34.90 1,445,480 -0.42(-1.19%)
Jul 05, 2016 35.67 35.72 34.61 35.32 1,644,530 -1.36(-3.71%)
Jul 01, 2016 36.07 36.68 36.68 36.68 1,471,700 +0.83(+2.32%)
Jun 30, 2016 36.45 36.45 34.89 35.85 2,435,283 -0.67(-1.83%)
Jun 29, 2016 35.74 36.85 34.95 36.52 2,458,873 +1.30(+3.69%)
Jun 28, 2016 34.70 35.66 34.70 35.22 1,559,235 +1.68(+5.01%)
Jun 27, 2016 36.59 37.30 33.17 33.54 2,074,284 -3.85(-10.30%)
Jun 24, 2016 38.73 39.55 37.06 37.39 3,413,641 -3.57(-8.72%)
Jun 23, 2016 41.09 41.40 40.40 40.96 726,170 +0.52(+1.29%)
Jun 22, 2016 41.33 41.33 39.68 40.44 1,258,650 -0.50(-1.22%)
Jun 21, 2016 40.01 41.20 39.46 40.94 939,535 +0.70(+1.74%)
Jun 20, 2016 40.66 41.21 40.05 40.24 1,013,491 +0.57(+1.44%)
Jun 17, 2016 37.35 40.35 37.35 39.67 2,220,288 +2.80(+7.59%)
Jun 16, 2016 37.95 37.96 35.90 36.87 1,561,550 -1.82(-4.70%)
Jun 15, 2016 38.41 39.44 37.68 38.69 1,153,423 -0.37(-0.95%)
Jun 14, 2016 38.09 39.25 37.63 39.06 1,150,445 +0.74(+1.93%)
Jun 13, 2016 37.15 38.86 36.70 38.32 1,049,736 +0.58(+1.54%)
Jun 10, 2016 39.19 40.03 37.74 37.74 1,318,982 -2.28(-5.70%)
Jun 09, 2016 39.88 40.57 39.39 40.02 887,746 -0.66(-1.62%)
Jun 08, 2016 41.20 42.49 40.50 40.68 1,624,791 +0.10(+0.25%)
Jun 07, 2016 39.55 40.84 39.00 40.58 1,459,986 +1.95(+5.05%)
Jun 06, 2016 38.61 38.79 37.79 38.63 1,295,118 +0.77(+2.03%)
Jun 03, 2016 38.63 39.22 37.47 37.86 853,224 -0.77(-1.99%)
Jun 02, 2016 37.80 38.71 37.35 38.63 1,106,098 +0.16(+0.42%)
Jun 01, 2016 37.77 38.55 37.12 38.47 1,446,226 -0.03(-0.08%)
May 31, 2016 38.17 39.27 37.94 38.50 987,924 +0.60(+1.58%)
May 27, 2016 38.22 37.90 37.90 37.90 1,091,500 -0.69(-1.79%)
May 26, 2016 38.87 39.61 38.10 38.59 1,158,848 +0.13(+0.34%)
May 25, 2016 37.73 38.72 37.40 38.46 1,003,883 +1.31(+3.53%)
May 24, 2016 37.60 37.95 36.58 37.15 1,132,226 -0.52(-1.38%)
May 23, 2016 37.04 37.85 36.96 37.67 1,196,047 +0.01(+0.03%)
May 20, 2016 37.00 37.82 36.36 37.66 1,220,319 +0.83(+2.25%)
May 19, 2016 36.39 37.09 35.28 36.83 2,014,377 -0.25(-0.67%)
May 18, 2016 38.25 39.17 36.80 37.08 1,674,714 -1.70(-4.38%)
May 17, 2016 36.37 39.33 36.37 38.78 3,300,540 +2.15(+5.87%)
May 16, 2016 35.33 37.47 35.23 36.63 1,583,519 +2.10(+6.08%)
May 13, 2016 35.23 36.18 34.45 34.53 1,605,440 -0.62(-1.76%)
May 12, 2016 35.00 35.93 34.02 35.15 1,786,233 +0.79(+2.30%)
May 11, 2016 32.88 34.85 32.10 34.36 1,891,961 +1.27(+3.84%)
May 10, 2016 31.48 33.13 31.21 33.09 1,721,175 +1.88(+6.02%)
May 09, 2016 32.30 32.90 30.59 31.21 2,032,503 -1.28(-3.94%)
May 06, 2016 32.64 33.85 32.33 32.49 1,302,685 -0.37(-1.13%)
May 05, 2016 33.20 34.37 32.03 32.86 2,034,228 +0.45(+1.39%)
May 04, 2016 33.84 34.98 32.00 32.41 2,353,285 -0.38(-1.16%)
May 03, 2016 34.45 34.68 32.60 32.79 2,030,119 -2.55(-7.22%)
May 02, 2016 35.32 35.70 34.22 35.34 1,290,926 -0.03(-0.08%)
Apr 29, 2016 36.12 36.79 34.22 35.37 1,826,484 -0.27(-0.76%)
Apr 28, 2016 36.72 37.56 35.57 35.64 1,221,227 -1.42(-3.83%)
Apr 27, 2016 35.80 37.58 35.69 37.06 1,456,289 +1.39(+3.90%)
Apr 26, 2016 34.55 35.73 33.85 35.67 1,319,716 +1.60(+4.70%)
Apr 25, 2016 35.19 35.26 33.58 34.07 922,461 -1.16(-3.29%)
Apr 22, 2016 34.12 35.63 33.86 35.23 1,713,281 +1.42(+4.20%)
Apr 21, 2016 34.09 34.88 33.47 33.81 1,843,329 -0.09(-0.27%)
Apr 20, 2016 32.61 34.20 32.03 33.90 1,926,601 +0.64(+1.92%)
Apr 19, 2016 32.47 33.64 32.10 33.26 1,525,645 +1.18(+3.68%)
Apr 18, 2016 30.25 32.17 29.59 32.08 1,562,092 +0.48(+1.52%)
Apr 15, 2016 31.86 32.13 31.18 31.60 1,463,063 -0.97(-2.98%)
Apr 14, 2016 33.09 33.09 32.18 32.57 1,584,961 -0.30(-0.91%)
Apr 13, 2016 34.21 34.21 32.56 32.87 3,132,674 -1.27(-3.72%)
Apr 12, 2016 32.27 34.65 31.78 34.14 2,581,401 +2.23(+6.99%)
Apr 11, 2016 32.05 32.54 31.62 31.91 1,434,283 +0.22(+0.69%)
Apr 08, 2016 31.22 32.29 30.75 31.69 2,241,731 +1.36(+4.48%)
Apr 07, 2016 30.54 31.48 29.84 30.33 1,349,653 -0.44(-1.43%)
Apr 06, 2016 29.50 30.87 28.51 30.77 1,827,356 +1.79(+6.18%)
Apr 05, 2016 29.03 29.70 28.52 28.98 1,642,709 -0.51(-1.73%)
Apr 04, 2016 30.41 31.24 29.44 29.49 2,020,475 -1.05(-3.44%)
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.