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 (%)
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%)
Apr 01, 2016 30.29 30.73 29.74 30.54 1,203,724 -0.38(-1.23%)
Mar 31, 2016 30.60 31.55 30.34 30.92 1,434,264 +0.12(+0.39%)
Mar 30, 2016 30.76 31.81 29.90 30.80 1,700,030 +0.36(+1.18%)
Mar 29, 2016 29.57 30.53 29.09 30.44 1,503,905 +0.31(+1.03%)
Mar 28, 2016 30.34 30.56 29.06 30.13 1,665,388 -0.23(-0.76%)
Mar 24, 2016 28.80 30.36 30.36 30.36 1,584,400 +0.66(+2.22%)
Mar 23, 2016 30.82 31.17 29.12 29.70 1,646,577 -1.50(-4.81%)
Mar 22, 2016 30.64 31.60 30.21 31.20 1,296,508 -0.28(-0.89%)
Mar 21, 2016 30.51 31.59 30.12 31.48 1,804,947 +0.75(+2.44%)
Mar 18, 2016 31.64 32.45 29.97 30.73 2,826,098 -0.49(-1.57%)
Mar 17, 2016 30.46 31.50 30.11 31.22 2,221,024 +1.06(+3.51%)
Mar 16, 2016 27.90 30.37 27.18 30.16 2,673,163 +2.51(+9.08%)
Mar 15, 2016 27.43 27.76 26.32 27.65 1,781,496 -0.28(-1.00%)
Mar 14, 2016 27.11 28.17 26.42 27.93 2,105,510 -0.50(-1.76%)
Mar 11, 2016 27.03 29.49 27.03 28.43 3,646,457 +2.70(+10.49%)
Mar 10, 2016 25.90 25.97 24.18 25.73 2,665,612 -0.45(-1.72%)
Mar 09, 2016 25.79 27.00 24.71 26.18 2,347,599 +1.48(+5.99%)
Mar 08, 2016 27.39 28.00 24.27 24.70 4,633,484 -3.59(-12.69%)
Mar 07, 2016 26.57 28.33 25.82 28.29 5,328,150 +1.85(+7.00%)
Mar 04, 2016 26.13 26.39 24.62 26.44 5,127,837 +0.89(+3.48%)
Mar 03, 2016 23.85 26.19 23.85 25.55 3,584,134 +1.50(+6.24%)
Mar 02, 2016 21.33 24.07 21.22 24.05 3,027,485 +2.50(+11.60%)
Mar 01, 2016 21.86 22.05 20.56 21.55 2,829,440 +0.05(+0.23%)
Feb 29, 2016 21.68 22.47 20.83 21.50 2,398,605 +0.02(+0.09%)
Feb 26, 2016 22.03 22.73 21.20 21.48 3,184,345 +0.91(+4.42%)
Feb 25, 2016 21.04 22.09 19.47 20.57 3,618,526 -0.79(-3.70%)
Feb 24, 2016 20.15 21.84 19.45 21.36 4,936,115 +0.26(+1.23%)
Feb 23, 2016 22.85 24.01 21.02 21.10 6,531,876 -1.16(-5.21%)
Feb 22, 2016 22.30 23.58 22.03 22.26 2,926,988 +0.78(+3.63%)
Feb 19, 2016 21.80 21.82 20.41 21.48 2,935,362 -0.80(-3.59%)
Feb 18, 2016 24.31 24.62 22.25 22.28 2,161,876 -1.79(-7.44%)
Feb 17, 2016 23.07 24.58 22.54 24.07 2,759,206 +1.54(+6.84%)
Feb 16, 2016 23.86 23.96 22.14 22.53 2,050,973 -0.73(-3.14%)
Feb 12, 2016 23.97 23.26 23.26 23.26 2,940,700 +0.22(+0.95%)
Feb 11, 2016 24.14 24.16 21.38 23.04 5,005,182 -1.86(-7.47%)
Feb 10, 2016 24.98 25.66 24.14 24.90 2,188,915 -0.10(-0.40%)
Feb 09, 2016 26.05 26.26 24.35 25.00 2,526,353 -1.53(-5.77%)
Feb 08, 2016 26.31 26.94 25.13 26.53 2,516,293 -0.79(-2.89%)
Feb 05, 2016 27.08 27.94 26.25 27.32 3,117,384 -0.65(-2.32%)
Feb 04, 2016 27.46 28.87 27.20 27.97 2,549,912 +0.67(+2.45%)
Feb 03, 2016 26.48 27.34 24.44 27.30 2,416,413 +1.75(+6.85%)
Feb 02, 2016 25.23 26.44 24.81 25.55 3,550,105 -1.37(-5.09%)
Feb 01, 2016 26.26 27.40 25.53 26.92 2,937,909 -0.21(-0.77%)
Jan 29, 2016 25.26 27.14 25.25 27.13 2,751,010 +1.84(+7.28%)
Jan 28, 2016 24.58 25.60 23.96 25.29 3,047,149 +2.29(+9.96%)
Jan 27, 2016 22.02 24.19 21.76 23.00 2,647,761 +0.66(+2.95%)
Jan 26, 2016 21.55 22.75 21.07 22.34 2,062,532 +1.45(+6.94%)
Jan 25, 2016 22.51 23.50 20.86 20.89 2,224,629 -2.17(-9.41%)
Jan 22, 2016 23.04 25.59 21.89 23.06 4,287,505 +1.02(+4.63%)
Jan 21, 2016 17.85 22.44 17.70 22.04 4,562,478 +3.58(+19.39%)
Jan 20, 2016 18.00 18.83 16.10 18.46 4,248,989 +0.03(+0.16%)
Jan 19, 2016 21.25 21.62 18.06 18.43 3,444,704 -2.65(-12.57%)
Jan 15, 2016 20.21 21.08 21.08 21.08 3,126,800 -0.79(-3.61%)
Jan 14, 2016 21.41 22.28 20.81 21.87 2,001,637 +0.71(+3.36%)
Jan 13, 2016 22.62 22.74 20.84 21.16 1,923,622 -0.59(-2.71%)
Jan 12, 2016 23.29 23.65 20.96 21.75 2,269,025 -0.90(-3.97%)
Jan 11, 2016 23.40 24.08 22.38 22.65 2,444,677 -1.04(-4.39%)
Jan 08, 2016 22.54 24.16 21.47 23.69 3,583,765 +1.54(+6.95%)
Jan 07, 2016 23.94 24.76 22.09 22.15 4,218,584 -2.75(-11.04%)
Jan 06, 2016 27.50 27.69 24.61 24.90 3,987,677 -3.69(-12.91%)
Jan 05, 2016 29.19 29.19 27.32 28.59 2,412,914 -0.48(-1.65%)
Jan 04, 2016 29.37 29.89 28.06 29.07 1,959,975 -0.51(-1.72%)
Dec 31, 2015 28.41 29.58 29.58 29.58 1,148,500 +0.98(+3.43%)
Dec 30, 2015 29.58 30.48 28.44 28.60 1,737,567 -1.75(-5.77%)
Dec 29, 2015 31.07 31.57 29.59 30.35 1,259,315 +0.06(+0.20%)
Dec 28, 2015 32.18 32.18 30.05 30.29 946,735 -2.56(-7.79%)
Dec 24, 2015 33.13 32.85 32.85 32.85 483,200 -0.28(-0.85%)
Dec 23, 2015 30.43 33.18 29.96 33.13 1,643,578 +3.85(+13.15%)
Dec 22, 2015 28.82 29.69 28.30 29.28 1,579,759 +0.29(+1.00%)
Dec 21, 2015 29.80 30.12 28.16 28.99 1,921,068 -0.75(-2.52%)
Dec 18, 2015 30.25 31.03 29.74 29.74 2,377,161 -0.68(-2.24%)
Dec 17, 2015 32.30 32.41 29.35 30.42 2,257,974 -1.87(-5.79%)
Dec 16, 2015 34.10 34.30 32.13 32.29 1,897,845 -1.63(-4.81%)
Dec 15, 2015 33.45 34.32 32.80 33.92 1,739,360 +1.15(+3.51%)
Dec 14, 2015 33.11 33.63 31.44 32.77 2,530,754 -0.79(-2.35%)
Dec 11, 2015 34.07 34.80 33.15 33.56 1,976,344 -1.53(-4.36%)
Dec 10, 2015 33.18 35.38 32.77 35.09 1,728,142 +1.44(+4.28%)
Dec 09, 2015 33.17 35.11 33.13 33.65 2,110,696 +0.71(+2.16%)
Dec 08, 2015 30.41 33.24 30.22 32.94 2,124,910 +1.18(+3.72%)
Dec 07, 2015 33.31 33.72 31.15 31.76 2,781,105 -2.99(-8.60%)
Dec 04, 2015 35.87 35.87 34.31 34.75 1,777,838 -1.76(-4.82%)
Dec 03, 2015 37.66 38.06 36.21 36.51 1,444,010 -0.61(-1.64%)
Dec 02, 2015 39.00 39.81 36.37 37.12 1,979,732 -2.39(-6.05%)
Dec 01, 2015 40.47 40.83 39.26 39.51 1,390,154 -0.87(-2.15%)
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%)
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.