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

Cable One Inc (NY: CABO )

347.31 +5.63 (+1.65%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 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 (%)
May 31, 2017 660.98 668.54 658.10 660.41 43,908 +2.86(+0.43%)
May 30, 2017 657.44 661.69 644.23 657.55 35,469 +1.59(+0.24%)
May 26, 2017 643.68 659.30 642.44 655.96 38,999 +10.81(+1.68%)
May 25, 2017 641.88 647.63 641.39 645.15 34,589 +5.67(+0.89%)
May 24, 2017 639.01 642.99 635.87 639.48 35,647 +2.14(+0.34%)
May 23, 2017 633.52 641.49 630.24 637.34 33,938 +4.75(+0.75%)
May 22, 2017 636.60 638.66 629.24 632.59 29,526 +0.07(+0.01%)
May 19, 2017 625.68 637.62 625.64 632.51 60,060 +5.81(+0.93%)
May 18, 2017 615.14 630.70 615.14 626.71 56,382 +11.12(+1.81%)
May 17, 2017 619.19 631.09 613.53 615.59 59,450 -3.60(-0.58%)
May 16, 2017 608.40 621.89 606.81 619.19 39,718 +10.94(+1.80%)
May 15, 2017 615.99 618.40 606.08 608.24 64,744 -6.01(-0.98%)
May 12, 2017 615.38 618.66 611.18 614.25 34,945 -1.95(-0.32%)
May 11, 2017 611.07 620.37 608.67 616.20 28,301 +5.21(+0.85%)
May 10, 2017 605.15 612.86 603.53 610.99 19,116 +4.04(+0.67%)
May 09, 2017 614.85 623.18 605.74 606.95 24,690 -5.93(-0.97%)
May 08, 2017 618.04 626.25 606.99 612.88 48,936 -6.99(-1.13%)
May 05, 2017 605.52 622.43 601.90 619.87 52,162 +10.50(+1.72%)
May 04, 2017 615.34 615.34 603.73 609.37 49,036 -7.34(-1.19%)
May 03, 2017 621.33 624.46 611.99 616.71 51,058 -5.53(-0.89%)
May 02, 2017 627.78 632.16 620.74 622.24 42,448 -3.36(-0.54%)
May 01, 2017 628.12 630.27 619.19 625.59 47,588 +0.35(+0.06%)
Apr 28, 2017 622.04 631.33 621.80 625.24 36,655 +0.48(+0.08%)
Apr 27, 2017 621.01 628.66 617.99 624.77 29,338 +2.94(+0.47%)
Apr 26, 2017 617.62 629.09 617.62 621.82 35,569 +2.08(+0.34%)
Apr 25, 2017 620.80 625.74 617.31 619.74 38,411 -0.14(-0.02%)
Apr 24, 2017 614.37 625.28 612.06 619.88 80,817 +10.55(+1.73%)
Apr 21, 2017 606.57 611.63 604.97 609.33 43,275 +1.28(+0.21%)
Apr 20, 2017 601.33 614.04 600.50 608.04 44,482 +8.55(+1.43%)
Apr 19, 2017 586.58 605.31 586.58 599.50 97,156 +16.42(+2.82%)
Apr 18, 2017 586.54 589.51 580.26 583.07 24,810 -3.62(-0.62%)
Apr 17, 2017 583.70 587.22 582.55 586.69 43,617 +3.00(+0.51%)
Apr 13, 2017 584.30 589.12 575.97 583.70 45,756 -3.16(-0.54%)
Apr 12, 2017 579.21 589.51 577.69 586.86 64,530 +7.88(+1.36%)
Apr 11, 2017 578.61 582.14 576.94 578.98 48,783 +0.86(+0.15%)
Apr 10, 2017 580.10 581.91 576.29 578.12 20,948 -5.89(-1.01%)
Apr 07, 2017 582.87 588.01 580.54 584.01 40,528 -0.55(-0.09%)
Apr 06, 2017 577.69 590.04 576.77 584.56 40,435 +4.17(+0.72%)
Apr 05, 2017 581.45 585.92 579.77 580.38 28,624 -3.32(-0.57%)
Apr 04, 2017 581.42 587.24 580.34 583.71 45,672 +3.22(+0.55%)
Apr 03, 2017 573.03 584.68 573.03 580.49 38,135 +7.87(+1.37%)
Mar 31, 2017 571.55 575.19 567.48 572.62 26,155 -1.82(-0.32%)
Mar 30, 2017 575.83 578.51 569.03 574.44 50,836 +1.25(+0.22%)
Mar 29, 2017 576.86 576.86 564.91 573.20 64,224 -1.65(-0.29%)
Mar 28, 2017 579.68 582.28 574.48 574.85 49,821 -8.06(-1.38%)
Mar 27, 2017 583.00 584.98 580.12 582.91 30,146 -1.60(-0.27%)
Mar 24, 2017 587.78 589.34 584.51 584.51 18,061 -2.82(-0.48%)
Mar 23, 2017 581.64 591.35 581.64 587.33 42,265 +1.58(+0.27%)
Mar 22, 2017 585.83 588.24 581.77 585.75 24,738 -0.04(-0.01%)
Mar 21, 2017 592.34 592.82 583.86 585.79 26,295 -6.07(-1.03%)
Mar 20, 2017 588.24 593.28 584.41 591.86 25,083 +0.32(+0.05%)
Mar 17, 2017 589.49 595.29 588.69 591.54 42,960 +2.40(+0.41%)
Mar 16, 2017 588.78 595.84 582.38 589.13 17,052 -1.35(-0.23%)
Mar 15, 2017 587.13 595.74 585.02 590.48 33,702 +7.78(+1.34%)
Mar 14, 2017 583.19 585.38 577.59 582.70 23,112 +0.01(+0.00%)
Mar 13, 2017 582.26 592.10 580.53 582.69 35,277 -2.63(-0.45%)
Mar 10, 2017 581.36 585.79 576.76 585.32 15,782 +5.54(+0.96%)
Mar 09, 2017 579.55 582.27 575.53 579.78 26,083 -1.87(-0.32%)
Mar 08, 2017 575.68 585.09 575.68 581.65 25,013 +1.98(+0.34%)
Mar 07, 2017 573.11 580.35 573.11 579.67 33,020 +3.82(+0.66%)
Mar 06, 2017 570.34 579.89 567.60 575.85 36,317 +7.11(+1.25%)
Mar 03, 2017 571.73 573.60 564.83 568.74 42,997 -2.99(-0.52%)
Mar 02, 2017 580.39 580.44 570.07 571.73 38,837 -10.12(-1.74%)
Mar 01, 2017 581.81 587.77 568.11 581.84 55,566 +8.35(+1.46%)
Feb 28, 2017 580.54 580.85 569.29 573.49 52,922 -18.00(-3.04%)
Feb 27, 2017 584.75 592.74 584.68 591.49 24,684 +7.04(+1.20%)
Feb 24, 2017 585.85 589.52 579.63 584.45 20,441 -1.30(-0.22%)
Feb 23, 2017 589.61 590.87 581.64 585.75 25,722 -3.25(-0.55%)
Feb 22, 2017 582.51 589.58 582.51 589.00 15,140 +2.72(+0.46%)
Feb 21, 2017 581.91 586.53 580.38 586.27 28,562 +3.37(+0.58%)
Feb 17, 2017 582.91 582.91 582.91 0 -3.77(-0.64%)
Feb 16, 2017 583.85 587.98 583.85 586.68 16,865 +0.50(+0.09%)
Feb 15, 2017 578.99 586.40 578.26 586.17 25,407 +4.07(+0.70%)
Feb 14, 2017 576.47 583.26 576.47 582.10 25,002 +0.41(+0.07%)
Feb 13, 2017 585.16 586.66 579.16 581.69 19,141 -2.80(-0.48%)
Feb 10, 2017 580.91 586.84 578.90 584.49 15,502 +5.49(+0.95%)
Feb 09, 2017 580.13 579.42 577.14 579.00 21,810 -1.13(-0.20%)
Feb 08, 2017 582.19 582.59 577.09 580.13 26,603 -5.31(-0.91%)
Feb 07, 2017 587.86 589.14 580.91 585.45 30,639 -2.39(-0.41%)
Feb 06, 2017 587.78 592.11 586.71 587.84 19,271 -2.22(-0.38%)
Feb 03, 2017 583.81 592.67 578.27 590.06 25,151 +6.13(+1.05%)
Feb 02, 2017 580.73 583.93 577.53 583.93 18,844 +2.88(+0.50%)
Feb 01, 2017 578.07 583.42 578.01 581.05 28,167 +2.53(+0.44%)
Jan 31, 2017 579.85 579.86 575.30 578.51 24,195 -1.34(-0.23%)
Jan 30, 2017 585.19 585.19 571.09 579.85 25,950 -5.33(-0.91%)
Jan 27, 2017 584.12 592.07 582.31 585.18 66,629 +1.53(+0.26%)
Jan 26, 2017 567.57 586.02 565.86 583.66 78,736 +19.93(+3.54%)
Jan 25, 2017 566.95 571.93 563.11 563.72 14,915 -0.44(-0.08%)
Jan 24, 2017 560.18 566.41 560.18 564.16 34,123 +2.98(+0.53%)
Jan 23, 2017 557.10 563.25 557.10 561.18 34,487 +2.52(+0.45%)
Jan 20, 2017 549.29 571.76 549.29 558.66 55,701 +6.10(+1.10%)
Jan 19, 2017 544.87 558.30 544.87 552.56 60,280 +6.33(+1.16%)
Jan 18, 2017 535.12 547.68 526.62 546.23 47,806 +17.03(+3.22%)
Jan 17, 2017 526.58 530.60 526.40 529.20 30,763 -0.49(-0.09%)
Jan 13, 2017 529.69 529.69 529.69 0 +4.56(+0.87%)
Jan 12, 2017 532.43 532.43 517.88 525.13 53,386 -11.32(-2.11%)
Jan 11, 2017 527.03 537.26 523.56 536.45 45,002 +7.43(+1.40%)
Jan 10, 2017 525.47 534.00 525.47 529.02 28,430 +1.27(+0.24%)
Jan 09, 2017 519.53 530.96 516.20 527.75 57,680 +6.30(+1.21%)
Jan 06, 2017 536.89 540.66 516.78 521.45 133,841 -15.04(-2.80%)
Jan 05, 2017 550.10 551.87 532.67 536.49 134,571 -18.26(-3.29%)
Jan 04, 2017 561.70 566.88 550.14 554.75 69,728 -12.13(-2.14%)
Jan 03, 2017 569.59 570.44 563.22 566.88 50,627 -1.89(-0.33%)
Dec 30, 2016 568.77 568.77 568.77 0 -1.26(-0.22%)
Dec 29, 2016 562.43 572.65 562.43 570.03 17,361 +10.82(+1.94%)
Dec 28, 2016 561.22 563.16 558.44 559.21 50,350 -2.06(-0.37%)
Dec 27, 2016 562.05 564.58 559.41 561.27 30,023 -3.54(-0.63%)
Dec 23, 2016 564.81 564.81 564.81 0 -0.32(-0.06%)
Dec 22, 2016 572.26 576.21 561.68 565.13 35,182 -5.60(-0.98%)
Dec 21, 2016 563.78 574.82 562.62 570.73 21,200 +4.46(+0.79%)
Dec 20, 2016 561.79 570.02 560.07 566.26 27,371 +2.10(+0.37%)
Dec 19, 2016 570.85 571.86 559.70 564.17 34,152 -6.25(-1.10%)
Dec 16, 2016 564.40 581.69 564.40 570.42 143,860 +6.33(+1.12%)
Dec 15, 2016 569.03 569.43 559.67 564.09 34,259 -2.70(-0.48%)
Dec 14, 2016 566.27 573.31 564.24 566.79 40,214 +3.92(+0.70%)
Dec 13, 2016 558.96 570.23 556.31 562.86 47,655 +8.61(+1.55%)
Dec 12, 2016 553.55 558.38 552.51 554.25 62,054 -4.87(-0.87%)
Dec 09, 2016 559.89 560.97 555.02 559.12 23,676 -2.26(-0.40%)
Dec 08, 2016 566.15 568.25 555.75 561.38 27,679 -5.17(-0.91%)
Dec 07, 2016 560.97 576.14 559.87 566.55 46,019 +5.91(+1.05%)
Dec 06, 2016 562.16 563.37 553.16 560.64 24,198 +2.42(+0.43%)
Dec 05, 2016 562.61 562.61 553.70 558.22 48,469 -1.01(-0.18%)
Dec 02, 2016 559.62 568.96 559.23 559.23 51,158 -0.68(-0.12%)
Dec 01, 2016 543.01 559.91 541.93 559.91 63,578 +19.19(+3.55%)
Nov 30, 2016 550.82 557.30 538.03 540.71 44,115 -7.16(-1.31%)
Nov 29, 2016 537.92 555.66 537.92 547.88 82,727 +9.78(+1.82%)
Nov 28, 2016 535.44 547.58 534.63 538.10 62,100 +1.72(+0.32%)
Nov 25, 2016 535.63 539.10 535.02 536.38 10,338 -1.11(-0.21%)
Nov 23, 2016 537.49 537.49 537.49 0 -0.69(-0.13%)
Nov 22, 2016 534.16 543.10 534.16 538.18 31,757 +0.93(+0.17%)
Nov 21, 2016 535.79 541.99 532.73 537.25 24,058 +2.31(+0.43%)
Nov 18, 2016 538.06 541.59 531.83 534.93 35,411 -5.08(-0.94%)
Nov 17, 2016 536.11 552.14 534.39 540.01 37,634 +1.89(+0.35%)
Nov 16, 2016 523.62 538.12 518.98 538.12 205,802 +14.49(+2.77%)
Nov 15, 2016 524.72 526.77 522.27 523.62 85,316 -2.40(-0.46%)
Nov 14, 2016 524.57 526.66 516.70 526.02 107,999 -0.12(-0.02%)
Nov 11, 2016 524.91 529.29 521.01 526.14 80,922 -2.03(-0.38%)
Nov 10, 2016 530.28 530.78 519.19 528.17 42,222 -1.91(-0.36%)
Nov 09, 2016 529.97 535.31 526.52 530.08 29,342 -5.40(-1.01%)
Nov 08, 2016 528.76 546.65 526.03 535.49 34,931 +6.89(+1.30%)
Nov 07, 2016 527.28 533.45 524.80 528.60 35,799 +3.88(+0.74%)
Nov 04, 2016 523.81 529.53 515.21 524.72 65,419 -0.89(-0.17%)
Nov 03, 2016 528.22 538.35 516.82 525.61 62,849 +0.27(+0.05%)
Nov 02, 2016 527.39 527.75 521.29 525.34 33,673 -2.57(-0.49%)
Nov 01, 2016 528.58 528.58 521.74 527.91 24,293 +1.66(+0.32%)
Oct 31, 2016 528.74 536.47 526.20 526.25 20,029 -0.66(-0.12%)
Oct 28, 2016 525.56 527.59 519.64 526.91 23,475 +3.17(+0.60%)
Oct 27, 2016 526.49 526.49 514.13 523.74 41,654 -3.55(-0.67%)
Oct 26, 2016 534.35 538.90 523.04 527.29 26,206 -10.01(-1.86%)
Oct 25, 2016 537.00 541.68 533.26 537.30 40,786 +0.73(+0.14%)
Oct 24, 2016 537.94 542.97 534.98 536.57 17,218 +0.96(+0.18%)
Oct 21, 2016 527.69 537.52 527.69 535.61 42,099 +7.16(+1.36%)
Oct 20, 2016 531.84 533.03 526.71 528.45 13,261 -3.54(-0.67%)
Oct 19, 2016 528.65 533.77 522.83 531.99 24,804 +3.08(+0.58%)
Oct 18, 2016 528.78 532.15 526.15 528.91 25,634 +2.91(+0.55%)
Oct 17, 2016 520.10 526.31 510.82 526.00 63,673 +6.10(+1.17%)
Oct 14, 2016 531.36 533.79 518.59 519.89 55,922 -10.05(-1.90%)
Oct 13, 2016 527.78 531.29 524.24 529.95 32,577 -1.26(-0.24%)
Oct 12, 2016 535.51 535.51 524.84 531.21 36,043 -2.40(-0.45%)
Oct 11, 2016 546.21 546.21 532.56 533.61 73,926 -12.94(-2.37%)
Oct 10, 2016 545.46 548.40 541.26 546.54 47,870 +2.15(+0.40%)
Oct 07, 2016 540.35 546.47 537.28 544.39 51,238 +3.09(+0.57%)
Oct 06, 2016 525.12 542.91 522.28 541.30 72,801 +14.12(+2.68%)
Oct 05, 2016 529.63 532.47 525.63 527.18 41,750 +0.93(+0.18%)
Oct 04, 2016 530.21 530.97 522.84 526.25 23,504 -1.83(-0.35%)
Oct 03, 2016 534.03 535.16 522.88 528.09 35,296 -4.79(-0.90%)
Sep 30, 2016 532.61 538.13 525.70 532.88 36,592 +1.70(+0.32%)
Sep 29, 2016 528.22 533.78 525.09 531.18 38,881 +0.62(+0.12%)
Sep 28, 2016 528.98 532.92 528.50 530.56 31,255 +2.36(+0.45%)
Sep 27, 2016 527.58 529.23 524.97 528.20 14,208 -0.34(-0.06%)
Sep 26, 2016 526.65 529.87 524.05 528.53 25,634 +0.47(+0.09%)
Sep 23, 2016 523.38 529.46 520.53 528.07 28,856 +1.55(+0.29%)
Sep 22, 2016 526.40 535.17 523.14 526.52 41,333 -1.20(-0.23%)
Sep 21, 2016 521.43 528.11 520.10 527.71 23,242 +7.55(+1.45%)
Sep 20, 2016 515.40 527.39 514.94 520.16 63,333 +6.09(+1.19%)
Sep 19, 2016 506.94 514.64 503.31 514.07 76,138 +8.02(+1.58%)
Sep 16, 2016 502.58 508.33 500.22 506.05 76,115 +2.21(+0.44%)
Sep 15, 2016 493.29 505.48 492.87 503.84 39,281 +9.43(+1.91%)
Sep 14, 2016 494.08 500.10 490.90 494.42 57,178 +0.30(+0.06%)
Sep 13, 2016 495.36 498.41 490.92 494.12 39,484 -3.01(-0.61%)
Sep 12, 2016 494.04 501.71 493.56 497.13 58,939 +2.57(+0.52%)
Sep 09, 2016 500.37 500.94 491.92 494.55 30,559 -6.39(-1.28%)
Sep 08, 2016 508.30 510.98 500.49 500.94 51,337 -9.60(-1.88%)
Sep 07, 2016 510.98 511.87 501.54 510.54 57,229 +0.52(+0.10%)
Sep 06, 2016 509.89 511.87 502.75 510.02 60,682 +0.22(+0.04%)
Sep 02, 2016 502.82 509.80 509.80 509.80 23,343 +9.92(+1.98%)
Sep 01, 2016 495.42 500.97 494.10 499.88 32,694 +6.13(+1.24%)
Aug 31, 2016 487.92 494.53 485.44 493.75 50,131 +4.74(+0.97%)
Aug 30, 2016 488.38 489.50 481.55 489.01 45,208 +2.35(+0.48%)
Aug 29, 2016 486.38 491.56 485.01 486.66 31,237 -0.29(-0.06%)
Aug 26, 2016 488.69 491.57 481.77 486.95 27,725 -1.66(-0.34%)
Aug 25, 2016 490.99 492.73 487.25 488.61 32,682 -2.62(-0.53%)
Aug 24, 2016 494.64 495.46 489.98 491.23 24,466 -3.32(-0.67%)
Aug 23, 2016 498.68 498.68 490.08 494.55 35,765 -2.89(-0.58%)
Aug 22, 2016 495.67 498.45 495.04 497.44 14,075 -1.41(-0.28%)
Aug 19, 2016 499.12 504.49 498.02 498.86 43,668 -0.80(-0.16%)
Aug 18, 2016 495.10 502.30 495.10 499.66 46,013 +4.80(+0.97%)
Aug 17, 2016 492.78 496.53 489.99 494.86 45,746 +4.14(+0.84%)
Aug 16, 2016 488.49 495.46 487.25 490.72 56,142 +2.80(+0.57%)
Aug 15, 2016 487.42 489.08 484.47 487.92 29,931 +1.37(+0.28%)
Aug 12, 2016 486.16 490.04 481.79 486.55 29,290 +1.22(+0.25%)
Aug 11, 2016 476.78 486.17 476.78 485.33 26,735 +9.29(+1.95%)
Aug 10, 2016 475.15 481.94 474.38 476.04 41,153 +1.47(+0.31%)
Aug 09, 2016 474.87 478.51 471.44 474.57 36,960 +0.65(+0.14%)
Aug 08, 2016 468.68 476.21 464.93 473.93 22,438 +5.82(+1.24%)
Aug 05, 2016 477.08 477.57 465.87 468.10 14,389 -6.67(-1.40%)
Aug 04, 2016 474.95 479.50 470.25 474.77 48,623 -2.41(-0.51%)
Aug 03, 2016 464.33 477.64 464.33 477.18 37,256 +11.18(+2.40%)
Aug 02, 2016 474.41 474.41 460.79 466.00 28,934 -7.13(-1.51%)
Aug 01, 2016 479.25 479.25 472.10 473.13 39,373 -3.54(-0.74%)
Jul 29, 2016 479.06 479.22 471.17 476.68 54,011 -1.98(-0.41%)
Jul 28, 2016 480.81 484.07 477.71 478.66 24,672 -2.45(-0.51%)
Jul 27, 2016 479.60 485.75 478.60 481.11 26,031 +2.36(+0.49%)
Jul 26, 2016 483.25 483.25 475.88 478.75 26,832 -2.55(-0.53%)
Jul 25, 2016 485.88 490.69 480.49 481.30 44,653 -4.70(-0.97%)
Jul 22, 2016 472.54 486.00 472.54 486.00 30,615 +11.69(+2.47%)
Jul 21, 2016 475.69 476.66 469.19 474.31 20,282 -1.47(-0.31%)
Jul 20, 2016 476.09 481.78 474.54 475.78 26,150 -2.05(-0.43%)
Jul 19, 2016 470.89 482.40 470.87 477.83 55,713 +2.98(+0.63%)
Jul 18, 2016 474.00 482.86 470.93 474.85 25,351 +1.10(+0.23%)
Jul 15, 2016 485.99 485.99 472.98 473.75 30,834 -11.97(-2.47%)
Jul 14, 2016 488.28 491.33 485.32 485.72 33,602 +1.60(+0.33%)
Jul 13, 2016 484.61 488.14 481.06 484.12 33,982 -1.25(-0.26%)
Jul 12, 2016 480.62 490.20 480.62 485.36 35,094 +5.03(+1.05%)
Jul 11, 2016 477.55 481.23 472.23 480.33 40,832 +4.25(+0.89%)
Jul 08, 2016 496.94 493.71 474.80 476.08 84,816 -17.62(-3.57%)
Jul 07, 2016 473.24 496.25 473.24 493.71 104,407 +20.50(+4.33%)
Jul 06, 2016 466.64 474.96 464.52 473.21 106,715 +7.65(+1.64%)
Jul 05, 2016 465.25 473.61 462.84 465.56 39,810 -0.25(-0.05%)
Jul 01, 2016 464.22 465.81 465.81 465.81 24,398 +0.48(+0.10%)
Jun 30, 2016 455.68 467.69 455.68 465.33 43,605 +11.71(+2.58%)
Jun 29, 2016 449.49 460.41 449.49 453.62 56,722 +8.44(+1.89%)
Jun 28, 2016 440.43 446.06 436.79 445.18 43,598 +7.03(+1.61%)
Jun 27, 2016 441.12 442.08 428.78 438.15 76,574 -8.21(-1.84%)
Jun 24, 2016 456.40 457.15 442.77 446.36 161,849 -16.79(-3.62%)
Jun 23, 2016 461.17 466.67 457.91 463.14 98,514 +5.89(+1.29%)
Jun 22, 2016 455.17 463.50 454.05 457.26 80,920 +4.48(+0.99%)
Jun 21, 2016 457.23 460.36 452.59 452.78 50,397 -4.42(-0.97%)
Jun 20, 2016 452.11 459.67 452.07 457.20 37,223 +9.03(+2.01%)
Jun 17, 2016 453.68 454.80 444.93 448.18 57,323 -7.56(-1.66%)
Jun 16, 2016 448.49 455.74 444.94 455.74 34,561 +5.50(+1.22%)
Jun 15, 2016 451.09 456.30 447.26 450.23 48,853 -0.54(-0.12%)
Jun 14, 2016 445.86 454.42 444.04 450.77 42,678 +4.50(+1.01%)
Jun 13, 2016 448.63 451.66 442.21 446.27 38,096 -5.34(-1.18%)
Jun 10, 2016 451.13 454.04 448.53 451.62 50,227 -3.95(-0.87%)
Jun 09, 2016 456.15 458.57 448.28 455.56 58,540 -3.36(-0.73%)
Jun 08, 2016 461.56 466.73 456.68 458.92 32,756 -4.19(-0.91%)
Jun 07, 2016 463.59 471.61 461.57 463.12 43,346 -0.23(-0.05%)
Jun 06, 2016 462.53 465.87 455.13 463.35 26,110 +1.00(+0.22%)
Jun 03, 2016 463.15 467.28 460.47 462.34 24,327 -3.38(-0.72%)
Jun 02, 2016 455.22 467.38 450.94 465.72 77,588 +10.46(+2.30%)
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.