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

Genesee & Wyoming (NY: GWR )

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 (%)
Jun 30, 2016 57.58 59.32 56.88 58.95 699,716 +1.72(+3.01%)
Jun 29, 2016 56.11 57.75 55.72 57.23 429,852 +2.06(+3.73%)
Jun 28, 2016 53.74 55.52 53.73 55.17 1,267,540 +2.31(+4.37%)
Jun 27, 2016 56.91 56.91 52.24 52.86 1,402,222 -4.92(-8.52%)
Jun 24, 2016 62.23 64.72 57.43 57.78 1,711,797 -6.94(-10.72%)
Jun 23, 2016 64.92 65.62 64.33 64.72 338,784 +0.74(+1.16%)
Jun 22, 2016 64.28 64.60 63.48 63.98 232,137 +0.10(+0.16%)
Jun 21, 2016 64.44 64.45 63.24 63.88 386,905 -0.87(-1.34%)
Jun 20, 2016 64.49 65.35 64.42 64.75 392,442 +1.33(+2.10%)
Jun 17, 2016 62.49 64.26 62.34 63.42 463,260 +1.11(+1.78%)
Jun 16, 2016 61.31 62.45 60.61 62.31 244,747 +0.31(+0.50%)
Jun 15, 2016 62.38 63.17 61.84 62.00 313,375 +0.18(+0.29%)
Jun 14, 2016 62.30 63.68 61.20 61.82 278,326 -0.93(-1.48%)
Jun 13, 2016 62.72 64.07 62.58 62.75 363,392 -0.40(-0.63%)
Jun 10, 2016 63.44 63.62 62.62 63.15 548,232 -1.46(-2.26%)
Jun 09, 2016 64.10 64.81 62.63 64.61 354,337 +0.28(+0.44%)
Jun 08, 2016 63.77 64.97 63.40 64.33 252,007 +0.91(+1.43%)
Jun 07, 2016 63.33 64.23 62.82 63.42 428,352 +0.16(+0.25%)
Jun 06, 2016 61.51 63.35 61.49 63.26 430,837 +2.20(+3.60%)
Jun 03, 2016 60.77 61.48 59.36 61.06 404,874 +0.40(+0.66%)
Jun 02, 2016 59.70 60.85 59.53 60.66 316,690 +0.80(+1.34%)
Jun 01, 2016 59.87 60.08 58.69 59.86 329,657 -0.21(-0.35%)
May 31, 2016 59.29 60.68 59.29 60.07 419,062 +0.88(+1.49%)
May 27, 2016 58.53 59.19 59.19 59.19 314,300 +0.84(+1.44%)
May 26, 2016 58.84 59.01 58.08 58.35 364,240 -0.07(-0.12%)
May 25, 2016 57.59 58.57 57.19 58.42 414,197 +1.23(+2.15%)
May 24, 2016 57.62 57.92 56.37 57.19 261,392 +0.03(+0.05%)
May 23, 2016 56.97 58.04 56.44 57.16 349,582 +0.04(+0.07%)
May 20, 2016 57.00 57.63 56.78 57.12 354,027 +0.48(+0.85%)
May 19, 2016 56.00 56.88 55.53 56.64 426,939 -0.02(-0.04%)
May 18, 2016 56.51 58.07 55.72 56.66 365,270 -0.10(-0.18%)
May 17, 2016 56.67 58.53 56.32 56.76 448,067 -0.09(-0.16%)
May 16, 2016 57.06 58.02 56.78 56.85 299,703 +0.29(+0.51%)
May 13, 2016 58.61 59.09 56.15 56.56 524,170 -2.28(-3.87%)
May 12, 2016 60.44 60.99 58.45 58.84 545,944 -1.34(-2.23%)
May 11, 2016 61.49 61.71 60.16 60.18 206,957 -1.18(-1.92%)
May 10, 2016 60.20 61.83 59.83 61.36 371,794 +1.64(+2.75%)
May 09, 2016 61.04 61.06 59.68 59.72 448,629 -1.59(-2.59%)
May 06, 2016 60.35 61.50 60.35 61.31 260,347 +0.65(+1.07%)
May 05, 2016 61.37 62.55 60.55 60.66 488,713 -1.43(-2.30%)
May 04, 2016 62.28 63.11 61.34 62.09 452,700 -0.53(-0.85%)
May 03, 2016 65.01 65.20 62.30 62.62 730,865 -3.29(-4.99%)
May 02, 2016 65.01 66.43 64.46 65.91 421,774 +0.80(+1.23%)
Apr 29, 2016 65.15 66.56 64.20 65.11 528,763 +0.42(+0.65%)
Apr 28, 2016 63.10 65.56 62.81 64.69 691,804 -0.03(-0.05%)
Apr 27, 2016 64.43 65.19 63.71 64.72 561,169 +0.42(+0.65%)
Apr 26, 2016 63.77 64.65 63.43 64.30 545,540 +0.24(+0.37%)
Apr 25, 2016 65.78 66.01 63.66 64.06 410,102 -1.93(-2.92%)
Apr 22, 2016 65.72 66.64 65.48 65.99 704,087 +0.89(+1.37%)
Apr 21, 2016 64.31 65.18 63.53 65.10 505,182 +1.27(+1.99%)
Apr 20, 2016 63.82 64.31 63.30 63.83 459,137 -0.11(-0.17%)
Apr 19, 2016 64.24 64.94 63.36 63.94 629,229 -0.02(-0.03%)
Apr 18, 2016 63.63 64.67 63.41 63.96 394,759 -0.35(-0.54%)
Apr 15, 2016 64.46 64.94 63.76 64.31 395,385 -0.15(-0.23%)
Apr 14, 2016 64.47 64.52 63.32 64.46 499,147 +0.26(+0.40%)
Apr 13, 2016 61.65 65.93 61.30 64.20 1,500,920 +3.88(+6.43%)
Apr 12, 2016 60.07 60.84 60.07 60.32 461,090 +0.58(+0.97%)
Apr 11, 2016 60.14 61.25 59.50 59.74 529,533 -0.11(-0.18%)
Apr 08, 2016 57.53 60.55 57.27 59.85 750,754 +1.95(+3.37%)
Apr 07, 2016 58.24 58.48 56.77 57.90 974,254 -2.30(-3.82%)
Apr 06, 2016 61.01 61.38 58.89 60.20 452,121 -0.99(-1.62%)
Apr 05, 2016 61.44 61.87 60.80 61.19 471,282 -1.13(-1.81%)
Apr 04, 2016 62.06 63.27 61.63 62.32 472,338 +0.25(+0.40%)
Apr 01, 2016 62.10 62.28 60.80 62.07 304,603 -0.63(-1.00%)
Mar 31, 2016 63.09 63.48 62.03 62.70 339,301 -0.60(-0.95%)
Mar 30, 2016 63.00 64.77 62.24 63.30 500,346 +0.64(+1.02%)
Mar 29, 2016 60.63 62.71 59.54 62.66 394,274 +1.94(+3.19%)
Mar 28, 2016 62.66 62.66 59.93 60.72 367,849 -1.94(-3.10%)
Mar 24, 2016 61.07 62.66 62.66 62.66 407,600 +0.66(+1.06%)
Mar 23, 2016 63.29 63.60 61.98 62.00 336,349 -1.88(-2.94%)
Mar 22, 2016 62.92 64.17 62.37 63.88 451,281 +0.41(+0.65%)
Mar 21, 2016 64.06 65.08 62.97 63.47 496,039 -0.70(-1.09%)
Mar 18, 2016 63.67 65.35 63.63 64.17 818,678 +0.49(+0.77%)
Mar 17, 2016 61.72 63.95 61.22 63.68 431,235 +2.24(+3.65%)
Mar 16, 2016 59.55 61.61 59.38 61.44 403,721 +1.60(+2.67%)
Mar 15, 2016 60.07 60.21 58.65 59.84 398,238 -0.83(-1.37%)
Mar 14, 2016 60.07 60.94 59.34 60.67 369,208 +0.17(+0.28%)
Mar 11, 2016 59.56 60.67 59.02 60.50 682,647 +1.72(+2.93%)
Mar 10, 2016 59.88 60.54 57.90 58.78 507,305 -0.64(-1.08%)
Mar 09, 2016 59.24 59.75 58.15 59.42 443,883 +0.90(+1.54%)
Mar 08, 2016 61.80 62.80 58.27 58.52 516,470 -4.28(-6.82%)
Mar 07, 2016 60.72 62.85 60.24 62.80 660,156 +1.91(+3.14%)
Mar 04, 2016 59.81 62.22 59.63 60.89 723,627 +0.90(+1.50%)
Mar 03, 2016 58.93 60.16 58.78 59.99 495,638 +1.13(+1.92%)
Mar 02, 2016 57.99 59.66 57.97 58.86 746,472 +0.79(+1.36%)
Mar 01, 2016 57.12 58.73 56.58 58.07 594,248 +1.35(+2.38%)
Feb 29, 2016 57.06 57.74 56.30 56.72 383,587 -0.40(-0.70%)
Feb 26, 2016 55.68 57.52 55.47 57.12 541,550 +1.94(+3.52%)
Feb 25, 2016 55.96 56.74 54.21 55.18 647,868 -0.59(-1.06%)
Feb 24, 2016 54.82 56.04 53.84 55.77 426,117 -0.14(-0.25%)
Feb 23, 2016 56.09 56.72 54.86 55.91 482,763 -2.12(-3.65%)
Feb 22, 2016 58.63 59.50 57.85 58.03 822,342 +1.44(+2.54%)
Feb 19, 2016 55.70 56.69 55.12 56.59 843,920 +0.30(+0.53%)
Feb 18, 2016 57.24 57.62 55.63 56.29 609,422 -0.82(-1.44%)
Feb 17, 2016 55.92 59.23 55.67 57.11 716,500 +1.58(+2.85%)
Feb 16, 2016 53.99 55.93 53.81 55.53 561,649 +2.40(+4.52%)
Feb 12, 2016 52.37 53.13 53.13 53.13 470,900 +1.79(+3.49%)
Feb 11, 2016 51.02 52.10 50.21 51.34 1,339,905 -0.90(-1.72%)
Feb 10, 2016 54.77 56.42 51.85 52.24 1,210,552 -2.62(-4.78%)
Feb 09, 2016 52.32 55.70 51.65 54.86 1,298,297 +1.85(+3.49%)
Feb 08, 2016 51.93 53.02 51.66 53.01 1,423,065 -0.27(-0.51%)
Feb 05, 2016 53.80 54.28 52.73 53.28 701,064 -1.05(-1.93%)
Feb 04, 2016 50.54 55.30 50.54 54.33 2,022,122 +3.94(+7.82%)
Feb 03, 2016 48.92 50.55 48.06 50.39 676,592 +1.91(+3.94%)
Feb 02, 2016 49.06 49.62 47.53 48.48 1,007,398 -1.36(-2.73%)
Feb 01, 2016 49.22 50.32 48.34 49.84 641,324 +0.26(+0.52%)
Jan 29, 2016 47.84 49.83 47.84 49.58 877,261 +1.83(+3.83%)
Jan 28, 2016 47.97 48.55 47.24 47.75 448,111 +0.37(+0.78%)
Jan 27, 2016 47.50 48.62 47.05 47.38 631,439 -0.54(-1.13%)
Jan 26, 2016 45.91 47.92 45.64 47.92 777,784 +2.38(+5.23%)
Jan 25, 2016 46.44 46.79 45.36 45.54 597,945 -1.33(-2.84%)
Jan 22, 2016 45.76 47.78 45.76 46.87 1,062,581 +2.32(+5.21%)
Jan 21, 2016 44.25 45.48 43.48 44.55 952,798 -0.16(-0.36%)
Jan 20, 2016 43.64 45.24 41.63 44.71 1,005,678 -0.03(-0.07%)
Jan 19, 2016 47.62 47.90 44.27 44.74 1,000,490 -2.27(-4.83%)
Jan 15, 2016 46.43 47.01 47.01 47.01 1,210,300 -1.00(-2.08%)
Jan 14, 2016 46.10 48.62 45.80 48.01 840,780 +1.95(+4.23%)
Jan 13, 2016 49.29 49.69 45.39 46.06 1,512,761 -2.94(-6.00%)
Jan 12, 2016 48.38 49.14 47.39 49.00 1,324,452 +1.10(+2.30%)
Jan 11, 2016 46.87 48.16 46.87 47.90 1,625,793 +1.47(+3.17%)
Jan 08, 2016 48.78 48.86 46.31 46.43 1,050,146 -2.09(-4.31%)
Jan 07, 2016 51.06 51.06 48.49 48.52 2,338,894 -3.49(-6.71%)
Jan 06, 2016 52.50 53.27 51.63 52.01 1,151,740 -0.71(-1.35%)
Jan 05, 2016 53.59 54.03 52.62 52.72 619,573 -0.87(-1.62%)
Jan 04, 2016 53.05 53.82 52.11 53.59 970,540 -0.10(-0.19%)
Dec 31, 2015 53.30 53.69 53.69 53.69 762,300 -0.39(-0.72%)
Dec 30, 2015 53.73 54.30 53.69 54.08 436,013 -0.05(-0.09%)
Dec 29, 2015 53.82 54.23 53.59 54.13 486,460 +0.55(+1.03%)
Dec 28, 2015 54.00 54.00 52.91 53.58 630,031 -0.50(-0.92%)
Dec 24, 2015 53.84 54.08 54.08 54.08 247,600 +0.11(+0.20%)
Dec 23, 2015 52.96 54.79 52.64 53.97 922,438 +1.53(+2.92%)
Dec 22, 2015 51.11 52.90 50.95 52.44 711,541 +1.67(+3.29%)
Dec 21, 2015 51.08 52.05 50.57 50.77 640,379 -0.07(-0.14%)
Dec 18, 2015 52.13 52.25 50.83 50.84 1,696,502 -1.38(-2.64%)
Dec 17, 2015 53.17 53.60 51.60 52.22 988,384 -0.81(-1.53%)
Dec 16, 2015 52.23 54.15 52.15 53.03 1,269,602 +1.76(+3.43%)
Dec 15, 2015 50.87 51.76 50.59 51.27 1,366,105 +0.99(+1.97%)
Dec 14, 2015 50.78 51.54 50.07 50.28 1,936,480 -0.93(-1.82%)
Dec 11, 2015 53.36 53.46 50.79 51.21 2,020,703 -3.14(-5.78%)
Dec 10, 2015 55.60 56.29 54.23 54.35 831,586 -1.15(-2.07%)
Dec 09, 2015 55.25 56.02 53.76 55.50 1,684,808 -0.12(-0.22%)
Dec 08, 2015 58.01 58.01 55.38 55.62 1,220,447 -3.28(-5.57%)
Dec 07, 2015 61.02 61.27 58.69 58.90 1,269,230 -2.12(-3.47%)
Dec 04, 2015 63.06 63.06 60.62 61.02 1,575,475 -3.59(-5.56%)
Dec 03, 2015 67.96 68.06 63.90 64.61 765,951 -3.00(-4.44%)
Dec 02, 2015 69.54 69.55 66.91 67.61 716,710 -2.33(-3.33%)
Dec 01, 2015 69.48 70.36 68.97 69.94 380,622 +0.67(+0.97%)
Nov 30, 2015 70.55 70.55 69.07 69.27 477,986 -1.19(-1.69%)
Nov 27, 2015 70.08 70.61 69.42 70.46 164,807 +0.42(+0.60%)
Nov 25, 2015 69.94 70.04 70.04 70.04 316,300 +0.14(+0.20%)
Nov 24, 2015 69.75 70.56 68.93 69.90 385,996 -0.18(-0.26%)
Nov 23, 2015 71.87 72.34 70.01 70.08 629,502 -1.84(-2.56%)
Nov 20, 2015 72.49 73.33 71.79 71.92 1,121,366 -0.62(-0.85%)
Nov 19, 2015 70.75 72.76 70.44 72.54 467,906 +1.47(+2.07%)
Nov 18, 2015 69.73 71.23 68.96 71.07 464,305 +2.22(+3.22%)
Nov 17, 2015 68.89 69.60 66.86 68.85 448,942 -0.11(-0.16%)
Nov 16, 2015 68.11 69.79 67.89 68.96 856,851 +0.97(+1.43%)
Nov 13, 2015 67.44 68.76 67.27 67.99 440,276 +0.26(+0.38%)
Nov 12, 2015 67.65 68.53 67.19 67.73 418,267 -0.56(-0.82%)
Nov 11, 2015 69.18 69.37 67.69 68.29 441,631 -0.56(-0.81%)
Nov 10, 2015 69.25 69.99 68.27 68.85 392,157 -0.26(-0.38%)
Nov 09, 2015 69.69 69.75 66.46 69.11 791,950 -0.75(-1.07%)
Nov 06, 2015 69.40 70.29 69.11 69.86 579,431 +0.19(+0.27%)
Nov 05, 2015 69.76 70.53 69.25 69.67 568,273 -0.05(-0.07%)
Nov 04, 2015 69.35 69.84 68.76 69.72 648,489 +0.52(+0.75%)
Nov 03, 2015 68.50 69.80 68.30 69.20 1,073,833 +0.70(+1.02%)
Nov 02, 2015 67.58 69.09 67.06 68.50 1,000,996 +1.40(+2.09%)
Oct 30, 2015 65.85 68.28 65.09 67.10 1,033,978 +2.54(+3.93%)
Oct 29, 2015 64.04 65.43 63.74 64.56 483,278 +0.26(+0.40%)
Oct 28, 2015 63.01 64.76 62.99 64.30 667,590 +1.81(+2.90%)
Oct 27, 2015 65.46 65.46 61.78 62.49 903,913 -3.15(-4.80%)
Oct 26, 2015 65.71 66.50 65.51 65.64 418,788 -0.37(-0.56%)
Oct 23, 2015 66.43 66.74 64.54 66.01 366,092 -0.04(-0.06%)
Oct 22, 2015 65.75 66.72 65.17 66.05 390,457 +0.89(+1.37%)
Oct 21, 2015 66.43 66.66 65.08 65.16 305,258 -0.93(-1.41%)
Oct 20, 2015 64.55 66.46 64.12 66.09 443,959 +1.46(+2.26%)
Oct 19, 2015 64.06 65.00 63.66 64.63 276,614 +0.31(+0.48%)
Oct 16, 2015 66.60 66.70 64.10 64.32 948,371 -2.43(-3.64%)
Oct 15, 2015 65.01 66.75 64.70 66.75 580,480 +2.16(+3.34%)
Oct 14, 2015 64.21 65.09 63.90 64.59 574,450 -0.08(-0.12%)
Oct 13, 2015 66.60 66.76 64.62 64.67 475,053 -1.93(-2.90%)
Oct 12, 2015 68.04 68.44 65.34 66.60 613,367 -1.48(-2.17%)
Oct 09, 2015 68.12 68.68 66.45 68.08 585,906 +0.20(+0.29%)
Oct 08, 2015 66.62 68.47 66.28 67.88 795,760 +1.35(+2.03%)
Oct 07, 2015 66.06 67.25 65.42 66.53 824,257 +1.10(+1.68%)
Oct 06, 2015 65.55 66.41 65.04 65.43 840,953 -0.43(-0.65%)
Oct 05, 2015 62.18 66.25 61.70 65.86 1,539,604 +4.52(+7.37%)
Oct 02, 2015 58.43 61.43 58.38 61.34 1,351,288 +1.91(+3.21%)
Oct 01, 2015 59.52 61.03 58.96 59.43 800,191 +0.35(+0.59%)
Sep 30, 2015 58.28 59.28 58.05 59.08 651,783 +1.57(+2.73%)
Sep 29, 2015 59.64 59.64 57.29 57.51 727,966 -1.90(-3.20%)
Sep 28, 2015 60.00 60.42 59.33 59.41 552,955 -1.00(-1.66%)
Sep 25, 2015 61.24 61.24 60.22 60.41 614,063 -0.24(-0.40%)
Sep 24, 2015 61.77 61.95 60.13 60.65 806,455 -1.85(-2.96%)
Sep 23, 2015 63.86 63.86 62.35 62.50 635,566 -1.18(-1.85%)
Sep 22, 2015 65.05 65.61 63.02 63.68 680,445 -2.14(-3.25%)
Sep 21, 2015 66.36 67.42 65.31 65.82 728,750 +0.47(+0.72%)
Sep 18, 2015 68.11 68.36 65.17 65.35 1,189,869 -3.76(-5.44%)
Sep 17, 2015 67.86 70.34 67.83 69.11 1,020,843 +1.05(+1.54%)
Sep 16, 2015 65.92 68.46 65.71 68.06 1,315,618 +2.14(+3.25%)
Sep 15, 2015 61.56 66.08 61.56 65.92 1,697,362 +4.68(+7.64%)
Sep 14, 2015 62.58 62.70 61.19 61.24 1,084,565 -1.35(-2.16%)
Sep 11, 2015 63.00 63.77 61.84 62.59 1,216,410 -1.67(-2.60%)
Sep 10, 2015 66.15 66.35 64.13 64.26 937,898 -1.84(-2.78%)
Sep 09, 2015 66.94 67.27 65.97 66.10 489,083 -0.20(-0.30%)
Sep 08, 2015 65.04 66.34 64.31 66.30 882,361 +2.59(+4.07%)
Sep 04, 2015 63.83 63.71 63.71 63.71 646,000 -0.92(-1.42%)
Sep 03, 2015 65.31 65.63 64.34 64.63 892,658 -0.11(-0.17%)
Sep 02, 2015 65.14 65.26 63.77 64.74 1,420,952 +0.28(+0.43%)
Sep 01, 2015 66.83 67.35 64.26 64.46 1,267,976 -3.92(-5.73%)
Aug 31, 2015 69.62 69.68 68.09 68.38 691,928 -1.39(-1.99%)
Aug 28, 2015 68.79 70.50 68.56 69.77 752,785 +0.95(+1.38%)
Aug 27, 2015 65.61 69.03 65.18 68.82 1,044,836 +4.24(+6.57%)
Aug 26, 2015 64.76 64.81 62.99 64.58 989,288 +1.37(+2.17%)
Aug 25, 2015 65.87 66.09 63.03 63.21 1,309,032 -0.79(-1.23%)
Aug 24, 2015 66.11 67.51 63.99 64.00 1,395,667 -5.67(-8.14%)
Aug 21, 2015 73.13 73.50 69.62 69.67 1,180,887 -4.15(-5.62%)
Aug 20, 2015 74.63 75.31 73.74 73.82 835,546 -1.74(-2.30%)
Aug 19, 2015 75.30 76.34 74.82 75.56 1,033,013 -0.24(-0.32%)
Aug 18, 2015 75.09 76.17 74.68 75.80 557,317 +0.75(+1.00%)
Aug 17, 2015 74.22 75.06 73.35 75.05 488,454 +0.79(+1.06%)
Aug 14, 2015 73.71 74.49 73.45 74.26 258,227 +0.44(+0.60%)
Aug 13, 2015 73.83 74.24 73.35 73.82 392,581 -0.17(-0.23%)
Aug 12, 2015 73.23 74.08 72.97 73.99 373,430 +0.28(+0.38%)
Aug 11, 2015 73.21 74.21 72.97 73.71 455,022 +0.01(+0.01%)
Aug 10, 2015 73.48 74.08 73.05 73.70 678,943 +0.49(+0.67%)
Aug 07, 2015 72.78 73.63 72.43 73.21 727,001 +0.14(+0.19%)
Aug 06, 2015 73.15 73.46 72.09 73.07 610,047 -0.02(-0.03%)
Aug 05, 2015 71.92 73.72 71.87 73.09 893,070 +1.48(+2.07%)
Aug 04, 2015 70.23 71.83 70.23 71.61 820,234 +1.08(+1.53%)
Aug 03, 2015 67.59 70.62 67.54 70.53 889,657 -0.69(-0.97%)
Jul 31, 2015 71.07 71.77 70.71 71.22 626,785 +0.24(+0.34%)
Jul 30, 2015 70.69 71.05 70.24 70.98 297,921 -0.06(-0.08%)
Jul 29, 2015 68.83 71.13 68.56 71.04 527,267 +2.28(+3.32%)
Jul 28, 2015 67.52 69.11 67.35 68.76 711,783 +1.49(+2.21%)
Jul 27, 2015 67.00 67.63 66.93 67.27 598,057 -0.30(-0.44%)
Jul 24, 2015 68.21 68.73 67.33 67.57 607,076 -0.38(-0.56%)
Jul 23, 2015 71.00 71.11 67.74 67.95 526,301 -3.10(-4.36%)
Jul 22, 2015 71.35 72.04 70.22 71.05 453,017 -0.52(-0.73%)
Jul 21, 2015 72.02 72.58 71.31 71.57 296,007 -0.27(-0.38%)
Jul 20, 2015 73.01 73.23 71.74 71.84 270,179 -1.19(-1.63%)
Jul 17, 2015 71.08 73.69 71.08 73.03 686,014 +2.21(+3.12%)
Jul 16, 2015 71.79 72.25 70.38 70.82 668,536 -0.78(-1.09%)
Jul 15, 2015 72.11 72.70 71.11 71.60 574,179 -0.09(-0.13%)
Jul 14, 2015 72.51 72.75 71.65 71.69 568,284 -0.81(-1.12%)
Jul 13, 2015 72.74 73.41 72.49 72.50 434,429 +0.18(+0.25%)
Jul 10, 2015 72.82 73.50 72.23 72.32 345,383 +0.10(+0.14%)
Jul 09, 2015 73.15 73.66 72.22 72.22 362,923 -0.25(-0.34%)
Jul 08, 2015 74.66 74.92 72.36 72.47 595,924 -2.79(-3.71%)
Jul 07, 2015 74.98 75.40 73.50 75.26 793,594 +0.25(+0.33%)
Jul 06, 2015 75.39 76.38 74.92 75.01 481,989 -0.83(-1.09%)
Jul 02, 2015 75.85 75.84 75.84 75.84 479,500 +0.06(+0.08%)
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.