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, 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%)
Dec 01, 2014 39.23 39.46 35.20 37.42 3,271,108 -2.04(-5.17%)
Nov 28, 2014 46.79 46.79 39.32 39.46 1,512,285 -10.08(-20.35%)
Nov 26, 2014 50.95 49.54 49.54 49.54 627,600 -1.50(-2.94%)
Nov 25, 2014 53.57 53.69 50.38 51.04 1,382,385 -2.18(-4.10%)
Nov 24, 2014 53.44 53.86 52.20 53.22 1,414,051 -0.44(-0.82%)
Nov 21, 2014 53.19 54.65 52.84 53.66 1,177,566 +1.49(+2.86%)
Nov 20, 2014 50.05 52.50 50.05 52.17 836,939 +2.15(+4.30%)
Nov 19, 2014 50.78 50.81 49.09 50.02 870,147 -0.61(-1.20%)
Nov 18, 2014 49.61 50.97 48.93 50.63 743,100 +0.77(+1.54%)
Nov 17, 2014 50.87 51.03 49.05 49.86 946,278 -1.73(-3.35%)
Nov 14, 2014 49.75 51.92 49.45 51.59 764,470 +1.81(+3.64%)
Nov 13, 2014 50.53 51.03 48.33 49.78 1,142,901 -1.08(-2.12%)
Nov 12, 2014 51.62 52.42 50.60 50.86 830,266 -0.86(-1.66%)
Nov 11, 2014 50.67 53.81 50.07 51.72 954,759 +1.00(+1.97%)
Nov 10, 2014 53.77 54.92 50.38 50.72 1,361,760 -2.66(-4.98%)
Nov 07, 2014 50.00 53.98 50.00 53.38 1,396,728 +3.54(+7.10%)
Nov 06, 2014 49.85 50.00 46.29 49.84 1,363,873 +1.58(+3.27%)
Nov 05, 2014 47.32 48.84 46.96 48.26 1,078,013 +1.44(+3.08%)
Nov 04, 2014 49.28 49.65 46.65 46.82 1,422,942 -3.99(-7.85%)
Nov 03, 2014 52.12 53.85 50.08 50.81 1,436,635 -1.13(-2.18%)
Oct 31, 2014 50.45 52.02 47.86 51.94 1,029,099 +2.24(+4.51%)
Oct 30, 2014 50.33 51.36 48.72 49.70 752,021 -1.15(-2.26%)
Oct 29, 2014 50.55 52.42 50.20 50.85 1,048,752 +0.98(+1.97%)
Oct 28, 2014 46.93 50.21 45.91 49.87 994,526 +3.36(+7.22%)
Oct 27, 2014 47.15 48.30 48.30 46.51 1,428,840 -1.79(-3.71%)
Oct 24, 2014 48.32 48.52 47.22 48.30 807,820 -0.23(-0.47%)
Oct 23, 2014 47.91 49.47 47.41 48.53 736,128 +1.55(+3.30%)
Oct 22, 2014 49.48 50.82 46.87 46.98 1,108,049 -2.17(-4.42%)
Oct 21, 2014 47.77 49.21 47.77 49.15 915,938 +1.85(+3.91%)
Oct 20, 2014 45.22 47.47 45.11 47.30 1,053,654 +1.89(+4.16%)
Oct 17, 2014 46.08 48.14 44.68 45.41 1,946,676 +0.38(+0.86%)
Oct 16, 2014 42.30 45.82 41.99 45.02 2,495,373 +1.18(+2.70%)
Oct 15, 2014 40.45 43.88 39.24 43.84 2,069,775 +2.72(+6.61%)
Oct 14, 2014 43.36 43.82 40.98 41.12 1,997,481 -1.82(-4.24%)
Oct 13, 2014 46.37 47.20 42.73 42.94 1,490,129 -3.77(-8.07%)
Oct 10, 2014 46.34 47.86 45.09 46.71 2,197,820 -0.09(-0.19%)
Oct 09, 2014 48.09 48.64 46.61 46.80 1,823,979 -1.71(-3.53%)
Oct 08, 2014 47.01 48.57 45.23 48.51 1,631,345 +1.13(+2.38%)
Oct 07, 2014 48.60 49.19 47.37 47.38 850,602 -1.55(-3.17%)
Oct 06, 2014 49.05 49.45 47.93 48.93 1,154,444 +0.01(+0.02%)
Oct 03, 2014 51.44 51.50 48.73 48.92 1,431,944 -2.32(-4.53%)
Oct 02, 2014 51.62 51.77 49.01 51.24 1,629,347 -0.86(-1.65%)
Oct 01, 2014 53.95 54.47 51.22 52.10 1,904,262 -1.72(-3.20%)
Sep 30, 2014 55.94 56.15 53.05 53.82 1,103,190 -1.84(-3.31%)
Sep 29, 2014 54.19 55.69 54.10 55.66 734,432 +0.67(+1.22%)
Sep 26, 2014 54.28 55.56 54.08 54.99 594,441 +0.67(+1.23%)
Sep 25, 2014 55.34 55.55 53.56 54.32 906,639 -0.88(-1.59%)
Sep 24, 2014 55.04 55.61 53.35 55.20 1,343,771 +0.32(+0.58%)
Sep 23, 2014 55.00 56.42 54.36 54.88 949,473 -0.10(-0.18%)
Sep 22, 2014 56.42 56.43 53.95 54.98 1,431,248 -1.65(-2.91%)
Sep 19, 2014 58.03 58.70 56.15 56.63 1,425,658 -1.07(-1.85%)
Sep 18, 2014 58.85 59.12 57.33 57.70 682,292 -1.09(-1.85%)
Sep 17, 2014 59.31 59.80 58.46 58.79 711,727 -0.22(-0.37%)
Sep 16, 2014 57.48 59.90 57.48 59.01 692,456 +1.64(+2.86%)
Sep 15, 2014 56.86 57.82 56.31 57.37 609,348 +0.20(+0.35%)
Sep 12, 2014 57.85 57.90 56.61 57.17 883,016 -1.08(-1.85%)
Sep 11, 2014 56.00 58.32 55.50 58.25 1,016,416 +1.62(+2.86%)
Sep 10, 2014 55.35 57.57 54.29 56.63 1,240,208 +1.09(+1.96%)
Sep 09, 2014 56.15 56.81 55.01 55.54 936,991 -0.45(-0.80%)
Sep 08, 2014 58.32 58.32 55.25 55.99 1,501,730 -2.84(-4.83%)
Sep 05, 2014 57.99 59.07 57.14 58.83 857,476 +0.68(+1.17%)
Sep 04, 2014 60.96 61.23 57.91 58.15 574,605 -2.68(-4.41%)
Sep 03, 2014 61.64 62.44 60.76 60.83 623,000 -0.31(-0.51%)
Sep 02, 2014 62.31 62.73 60.84 61.14 971,105 -1.58(-2.52%)
Aug 29, 2014 61.18 62.72 62.72 62.72 920,600 +1.92(+3.16%)
Aug 28, 2014 60.17 61.25 59.59 60.80 714,710 +0.66(+1.10%)
Aug 27, 2014 60.43 60.60 59.24 60.14 654,240 +0.00(+0.00%)
Aug 26, 2014 59.84 60.70 59.46 60.14 825,749 +0.69(+1.16%)
Aug 25, 2014 58.60 59.80 57.74 59.45 772,291 +1.13(+1.94%)
Aug 22, 2014 58.76 58.89 57.87 58.32 410,519 -0.69(-1.17%)
Aug 21, 2014 58.26 59.23 57.65 59.01 708,748 +0.61(+1.04%)
Aug 20, 2014 58.24 59.21 57.45 58.40 714,762 -0.29(-0.49%)
Aug 19, 2014 58.54 59.44 58.25 58.69 827,726 +0.70(+1.21%)
Aug 18, 2014 57.48 58.02 56.52 57.99 858,533 +0.69(+1.20%)
Aug 15, 2014 56.87 57.55 56.06 57.30 1,045,229 +0.92(+1.63%)
Aug 14, 2014 58.72 58.97 56.11 56.38 1,440,564 -2.60(-4.41%)
Aug 13, 2014 59.37 60.22 58.42 58.98 753,517 -0.19(-0.32%)
Aug 12, 2014 60.41 60.69 58.50 59.17 833,163 -1.21(-2.00%)
Aug 11, 2014 61.00 62.12 60.20 60.38 883,118 -0.12(-0.20%)
Aug 08, 2014 59.45 60.12 58.77 60.50 1,038,199 +1.50(+2.54%)
Aug 07, 2014 59.46 60.09 58.50 59.00 1,017,488 -0.41(-0.69%)
Aug 06, 2014 59.03 61.03 58.50 59.41 1,192,662 -0.53(-0.88%)
Aug 05, 2014 63.47 64.49 58.52 59.94 2,330,029 -3.55(-5.59%)
Aug 04, 2014 61.51 63.88 60.87 63.49 1,423,451 +2.62(+4.30%)
Aug 01, 2014 61.16 61.64 59.30 60.87 1,174,287 -0.54(-0.88%)
Jul 31, 2014 63.55 63.90 60.95 61.41 1,191,768 -2.55(-3.99%)
Jul 30, 2014 65.79 65.93 63.62 63.96 751,132 -1.13(-1.74%)
Jul 29, 2014 64.37 65.86 64.23 65.09 602,127 +0.78(+1.21%)
Jul 28, 2014 66.18 66.27 64.16 64.31 664,272 -2.04(-3.07%)
Jul 25, 2014 66.83 66.94 66.15 66.35 406,162 -0.99(-1.47%)
Jul 24, 2014 67.47 67.99 66.12 67.34 586,784 +0.14(+0.21%)
Jul 23, 2014 67.46 67.67 66.41 67.20 577,052 -0.08(-0.12%)
Jul 22, 2014 66.48 67.55 66.48 67.28 535,959 +0.97(+1.46%)
Jul 21, 2014 65.85 66.97 65.13 66.31 669,885 +0.19(+0.29%)
Jul 18, 2014 65.25 66.42 65.17 66.12 734,573 +0.90(+1.38%)
Jul 17, 2014 66.23 68.09 65.02 65.22 790,384 -1.22(-1.84%)
Jul 16, 2014 64.66 66.62 64.41 66.44 868,096 +2.33(+3.63%)
Jul 15, 2014 66.09 66.75 63.18 64.11 1,048,364 -2.53(-3.80%)
Jul 14, 2014 66.30 67.16 65.62 66.64 566,736 +1.06(+1.62%)
Jul 11, 2014 67.27 67.27 65.20 65.58 695,045 -2.11(-3.12%)
Jul 10, 2014 66.72 67.99 66.00 67.69 602,702 -0.55(-0.81%)
Jul 09, 2014 67.22 68.30 66.78 68.24 542,104 +0.99(+1.47%)
Jul 08, 2014 67.17 67.97 66.44 67.25 849,966 +0.05(+0.07%)
Jul 07, 2014 68.75 69.35 66.58 67.20 997,598 -2.08(-3.00%)
Jul 03, 2014 69.65 69.28 69.28 69.28 252,300 -0.12(-0.17%)
Jul 02, 2014 69.63 70.49 68.61 69.40 608,691 +0.11(+0.16%)
Jul 01, 2014 70.00 70.46 68.68 69.29 845,035 +0.03(+0.04%)
Jun 30, 2014 68.10 69.39 67.37 69.26 865,649 +1.38(+2.03%)
Jun 27, 2014 66.76 68.11 65.96 67.88 1,016,571 +0.74(+1.10%)
Jun 26, 2014 67.53 67.53 65.75 67.14 388,373 -0.14(-0.21%)
Jun 25, 2014 65.27 67.73 65.25 67.28 986,370 +1.64(+2.50%)
Jun 24, 2014 68.21 68.48 65.57 65.64 918,865 -2.26(-3.33%)
Jun 23, 2014 68.48 69.15 67.28 67.90 862,976 -0.35(-0.51%)
Jun 20, 2014 67.50 68.52 66.68 68.25 1,155,121 +0.95(+1.41%)
Jun 19, 2014 67.52 67.72 66.47 67.30 508,890 +0.52(+0.78%)
Jun 18, 2014 65.83 67.10 64.66 66.78 1,024,904 +2.52(+3.92%)
Jun 17, 2014 63.94 65.85 63.43 64.26 1,033,312 +0.11(+0.17%)
Jun 16, 2014 64.11 64.69 63.35 64.15 413,064 +0.08(+0.12%)
Jun 13, 2014 63.07 64.13 61.95 64.07 658,512 +0.74(+1.17%)
Jun 12, 2014 63.10 65.33 62.40 63.33 820,145 +0.45(+0.72%)
Jun 11, 2014 61.04 63.37 61.04 62.88 949,445 +1.47(+2.39%)
Jun 10, 2014 61.84 61.89 60.52 61.41 705,511 -0.34(-0.55%)
Jun 06, 2014 61.80 62.24 61.52 61.75 583,641 +0.08(+0.13%)
Jun 05, 2014 61.53 62.61 60.54 61.67 836,278 +0.08(+0.13%)
Jun 04, 2014 60.25 61.75 59.50 61.59 1,165,391 +1.21(+2.00%)
Jun 03, 2014 57.50 60.50 57.50 60.38 1,646,519 +2.94(+5.12%)
Jun 02, 2014 57.74 58.22 56.56 57.44 744,131 -0.02(-0.03%)
May 30, 2014 58.52 58.54 57.05 57.46 972,927 -1.13(-1.93%)
May 29, 2014 58.26 58.69 56.60 58.59 701,577 +0.71(+1.23%)
May 28, 2014 57.90 58.40 56.91 57.88 661,425 -0.02(-0.03%)
May 27, 2014 57.95 57.98 56.92 57.90 573,984 +0.42(+0.73%)
May 23, 2014 58.40 57.48 57.48 57.48 650,300 -0.89(-1.52%)
May 22, 2014 57.97 59.10 57.67 58.37 852,339 +0.82(+1.42%)
May 21, 2014 56.53 58.14 56.15 57.55 991,299 +1.44(+2.57%)
May 20, 2014 56.70 56.93 55.27 56.11 823,641 -0.30(-0.53%)
May 19, 2014 55.35 57.47 55.01 56.41 810,298 +0.97(+1.75%)
May 16, 2014 54.98 55.45 53.90 55.44 630,545 +0.28(+0.51%)
May 15, 2014 55.91 55.94 53.76 55.16 967,631 -0.93(-1.66%)
May 14, 2014 56.55 57.26 55.72 56.09 706,087 -0.34(-0.60%)
May 13, 2014 55.56 56.68 55.18 56.43 687,726 +0.94(+1.69%)
May 12, 2014 55.07 55.83 54.48 55.49 761,329 +0.50(+0.91%)
May 09, 2014 55.78 56.17 54.71 54.99 765,601 -0.69(-1.24%)
May 08, 2014 57.31 58.00 55.58 55.68 1,025,102 -1.85(-3.22%)
May 07, 2014 57.56 58.78 55.98 57.53 1,251,774 +0.61(+1.07%)
May 06, 2014 57.00 58.42 56.33 56.92 1,612,793 +1.19(+2.14%)
May 05, 2014 54.53 56.85 54.23 55.73 1,464,602 +0.73(+1.33%)
May 02, 2014 54.08 56.20 53.71 55.00 970,487 +1.33(+2.48%)
May 01, 2014 54.91 54.91 53.15 53.67 871,237 -1.35(-2.45%)
Apr 30, 2014 53.76 55.07 52.65 55.02 1,013,418 +0.89(+1.64%)
Apr 29, 2014 53.82 55.43 53.33 54.13 1,066,662 +0.85(+1.60%)
Apr 28, 2014 53.54 54.29 52.22 53.28 1,063,593 +0.16(+0.30%)
Apr 25, 2014 54.88 54.95 52.56 53.12 969,123 -2.14(-3.87%)
Apr 24, 2014 55.20 55.99 54.31 55.26 677,958 +0.48(+0.88%)
Apr 23, 2014 54.00 55.42 53.56 54.78 682,640 +0.88(+1.63%)
Apr 22, 2014 53.93 55.11 53.66 53.90 674,453 -0.21(-0.39%)
Apr 21, 2014 54.00 54.61 53.21 54.11 612,421 -0.07(-0.13%)
Apr 17, 2014 53.55 54.18 54.18 54.18 1,277,200 +0.61(+1.14%)
Apr 16, 2014 53.50 53.88 52.49 53.57 841,013 +0.57(+1.08%)
Apr 15, 2014 51.69 53.37 51.16 53.00 1,124,355 +1.18(+2.28%)
Apr 14, 2014 51.28 52.88 50.70 51.82 834,672 +1.02(+2.01%)
Apr 11, 2014 50.36 52.04 50.29 50.80 993,142 +0.00(+0.00%)
Apr 10, 2014 52.44 53.09 50.45 50.80 957,501 -1.91(-3.62%)
Apr 09, 2014 52.33 53.55 51.21 52.71 1,051,590 +0.92(+1.78%)
Apr 08, 2014 51.09 52.58 50.45 51.79 1,547,950 +0.91(+1.79%)
Apr 07, 2014 52.15 52.95 50.56 50.88 1,167,866 -1.56(-2.97%)
Apr 04, 2014 54.61 54.70 52.11 52.44 1,415,364 -1.44(-2.67%)
Apr 03, 2014 54.11 54.80 53.25 53.88 804,675 +0.07(+0.13%)
Apr 02, 2014 52.19 53.93 52.03 53.81 927,130 +1.48(+2.83%)
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.