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

Cablevision Systems (NY: )

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 (%)
May 31, 2016 34.68 34.71 34.61 34.68 2,529,848 +0.01(+0.03%)
May 27, 2016 34.67 34.67 34.67 0 +0.05(+0.14%)
May 26, 2016 34.64 34.69 34.61 34.62 1,918,648 -0.02(-0.06%)
May 25, 2016 34.62 34.69 34.60 34.64 2,790,507 +0.03(+0.09%)
May 24, 2016 34.62 34.69 34.58 34.61 1,517,435 +0.03(+0.09%)
May 23, 2016 34.64 34.68 34.58 34.58 2,493,952 -0.06(-0.17%)
May 20, 2016 34.55 34.71 34.45 34.64 5,754,515 +0.14(+0.41%)
May 19, 2016 34.44 34.63 34.44 34.50 2,859,062 -0.04(-0.12%)
May 18, 2016 34.38 34.65 34.35 34.54 6,005,320 +0.15(+0.44%)
May 17, 2016 34.47 34.63 34.36 34.39 4,996,217 -0.07(-0.20%)
May 16, 2016 34.51 34.54 34.30 34.46 4,562,401 -0.14(-0.40%)
May 13, 2016 34.55 34.64 34.55 34.60 3,004,850 +0.04(+0.12%)
May 12, 2016 34.60 34.64 34.53 34.56 2,073,913 -0.05(-0.14%)
May 11, 2016 34.56 34.61 34.47 34.61 3,586,715 -0.03(-0.09%)
May 10, 2016 34.65 34.70 34.57 34.64 3,592,466 +0.04(+0.12%)
May 09, 2016 34.50 34.62 34.50 34.60 2,251,366 +0.10(+0.29%)
May 06, 2016 34.53 34.60 34.50 34.50 4,851,662 -0.07(-0.20%)
May 05, 2016 34.38 34.62 34.28 34.57 8,098,330 +0.12(+0.35%)
May 04, 2016 34.35 34.51 34.29 34.45 6,693,467 +0.62(+1.83%)
May 03, 2016 33.62 34.09 33.59 33.83 4,490,776 +0.18(+0.53%)
May 02, 2016 33.35 33.67 33.25 33.65 2,695,971 +0.26(+0.78%)
Apr 29, 2016 33.32 33.55 33.20 33.39 2,264,489 +0.01(+0.03%)
Apr 28, 2016 33.30 33.52 33.27 33.38 1,959,857 -0.07(-0.21%)
Apr 27, 2016 33.56 33.58 33.17 33.45 2,489,956 -0.01(-0.03%)
Apr 26, 2016 33.66 33.72 33.44 33.46 2,613,517 -0.31(-0.92%)
Apr 25, 2016 33.62 33.85 33.55 33.77 2,545,350 +0.14(+0.42%)
Apr 22, 2016 33.68 33.45 33.63 2,680,259 +0.12(+0.36%)
Apr 21, 2016 33.58 33.67 33.41 33.51 4,698,952 -0.05(-0.15%)
Apr 20, 2016 33.60 33.62 33.53 33.56 1,980,627 +0.00(+0.00%)
Apr 19, 2016 33.63 33.67 33.55 33.56 2,486,934 -0.02(-0.06%)
Apr 18, 2016 33.53 33.72 33.50 33.58 1,969,657 -0.01(-0.03%)
Apr 15, 2016 33.00 34.05 33.00 33.59 9,281,887 +0.64(+1.94%)
Apr 14, 2016 32.97 33.10 32.94 32.95 4,207,796 -0.02(-0.06%)
Apr 13, 2016 33.00 33.10 32.94 32.97 2,667,286 -0.03(-0.09%)
Apr 12, 2016 33.00 33.04 32.94 33.00 1,815,296 +0.08(+0.24%)
Apr 11, 2016 32.99 33.08 32.92 32.92 2,225,976 -0.01(-0.03%)
Apr 08, 2016 32.81 32.96 32.72 32.93 1,657,543 +0.17(+0.52%)
Apr 07, 2016 32.85 32.92 32.72 32.76 3,124,677 -0.18(-0.55%)
Apr 06, 2016 32.70 32.98 32.68 32.94 1,613,614 +0.29(+0.89%)
Apr 05, 2016 32.93 32.96 32.63 32.65 4,267,599 -0.32(-0.97%)
Apr 04, 2016 32.96 33.01 32.90 32.97 1,935,172 +0.02(+0.06%)
Apr 01, 2016 33.00 33.06 32.87 32.95 2,287,191 -0.05(-0.15%)
Mar 31, 2016 33.04 33.07 32.86 33.00 1,879,000 +0.00(+0.00%)
Mar 30, 2016 33.00 33.04 32.84 33.00 1,980,587 +0.02(+0.06%)
Mar 29, 2016 33.04 33.09 32.89 32.98 3,053,177 -0.03(-0.09%)
Mar 28, 2016 33.03 33.18 32.95 33.01 1,594,896 +0.05(+0.15%)
Mar 24, 2016 32.96 32.96 32.96 0 -0.02(-0.06%)
Mar 23, 2016 32.95 33.05 32.90 32.98 1,786,181 +0.03(+0.09%)
Mar 22, 2016 33.01 33.04 32.86 32.95 1,021,511 -0.04(-0.12%)
Mar 21, 2016 32.94 33.10 32.75 32.99 1,753,443 +0.20(+0.61%)
Mar 18, 2016 33.00 33.12 32.75 32.79 7,267,987 -0.21(-0.64%)
Mar 17, 2016 33.05 33.19 32.95 33.00 1,689,367 -0.05(-0.15%)
Mar 16, 2016 32.95 33.23 32.95 33.05 1,550,805 +0.10(+0.30%)
Mar 15, 2016 32.75 33.20 32.73 32.95 2,047,999 +0.10(+0.30%)
Mar 14, 2016 32.61 33.02 32.57 32.85 2,328,638 -0.04(-0.12%)
Mar 11, 2016 33.15 33.19 32.88 32.89 2,234,224 -0.15(-0.45%)
Mar 10, 2016 33.37 33.41 32.98 33.04 3,841,955 -0.24(-0.72%)
Mar 09, 2016 33.30 33.31 33.11 33.28 2,097,852 +0.03(+0.09%)
Mar 08, 2016 32.86 33.32 32.86 33.25 2,136,906 -0.05(-0.15%)
Mar 07, 2016 33.10 33.32 33.02 33.30 2,048,943 +0.02(+0.06%)
Mar 04, 2016 33.35 33.45 33.32 33.28 2,136,739 +0.03(+0.09%)
Mar 03, 2016 32.81 33.30 32.81 33.25 2,800,367 +0.34(+1.03%)
Mar 02, 2016 32.69 32.92 32.57 32.91 1,867,155 +0.21(+0.64%)
Mar 01, 2016 32.70 32.75 32.53 32.70 2,211,151 +0.17(+0.52%)
Feb 29, 2016 32.51 32.76 32.40 32.53 2,661,664 +0.02(+0.06%)
Feb 26, 2016 32.38 32.74 32.36 32.51 2,428,240 +0.06(+0.18%)
Feb 25, 2016 32.53 32.63 32.25 32.45 1,790,883 +0.08(+0.25%)
Feb 24, 2016 32.34 32.48 32.09 32.37 1,866,127 -0.01(-0.03%)
Feb 23, 2016 32.51 32.74 32.08 32.38 1,806,957 -0.15(-0.46%)
Feb 22, 2016 32.43 32.60 32.41 32.53 1,442,881 +0.09(+0.28%)
Feb 19, 2016 32.35 32.66 32.35 32.44 1,588,989 +0.03(+0.09%)
Feb 18, 2016 32.60 32.60 32.27 32.41 1,634,662 -0.14(-0.43%)
Feb 17, 2016 32.84 33.00 32.47 32.55 2,312,784 -0.14(-0.43%)
Feb 16, 2016 32.50 32.72 32.29 32.69 1,663,498 +0.26(+0.80%)
Feb 12, 2016 32.43 32.43 32.43 0 +0.40(+1.25%)
Feb 11, 2016 31.94 32.25 31.86 32.03 2,637,537 -0.20(-0.62%)
Feb 10, 2016 31.85 32.35 31.65 32.23 3,029,637 +0.61(+1.93%)
Feb 09, 2016 31.52 31.97 31.42 31.62 2,924,531 -0.14(-0.44%)
Feb 08, 2016 31.60 31.82 31.33 31.76 4,903,167 +0.08(+0.25%)
Feb 05, 2016 31.97 32.12 31.62 31.68 1,886,784 -0.29(-0.91%)
Feb 04, 2016 31.96 32.28 31.77 31.97 1,551,431 -0.05(-0.16%)
Feb 03, 2016 31.96 32.05 31.41 32.02 2,062,748 +0.11(+0.34%)
Feb 02, 2016 32.00 32.08 31.75 31.91 2,927,637 -0.29(-0.90%)
Feb 01, 2016 31.87 32.27 31.58 32.20 1,827,821 +0.29(+0.91%)
Jan 29, 2016 31.79 31.99 31.68 31.91 1,969,485 +0.30(+0.95%)
Jan 28, 2016 31.15 31.91 31.15 31.61 2,166,211 +0.58(+1.87%)
Jan 27, 2016 31.21 31.37 30.88 31.03 2,733,630 -0.24(-0.77%)
Jan 26, 2016 31.15 31.50 31.15 31.27 2,126,672 +0.17(+0.55%)
Jan 25, 2016 31.44 31.45 31.03 31.10 1,319,822 -0.25(-0.80%)
Jan 22, 2016 31.56 31.68 31.07 31.35 1,929,279 +0.03(+0.10%)
Jan 21, 2016 31.27 31.74 31.00 31.32 1,781,718 -0.02(-0.06%)
Jan 20, 2016 31.12 31.50 30.65 31.34 5,637,833 +0.01(+0.03%)
Jan 19, 2016 30.90 31.47 30.88 31.33 2,831,380 +0.38(+1.23%)
Jan 15, 2016 30.95 30.95 30.95 0 -0.25(-0.80%)
Jan 14, 2016 30.98 31.56 30.77 31.20 3,885,061 +0.39(+1.27%)
Jan 13, 2016 31.40 31.50 30.69 30.81 4,141,411 -0.65(-2.07%)
Jan 12, 2016 30.90 31.47 30.85 31.46 2,701,739 +0.68(+2.21%)
Jan 11, 2016 31.13 31.24 30.53 30.78 3,207,579 -0.23(-0.74%)
Jan 08, 2016 31.50 31.92 30.99 31.01 6,924,091 -0.40(-1.27%)
Jan 07, 2016 31.36 31.80 31.26 31.41 3,458,380 -0.18(-0.57%)
Jan 06, 2016 31.36 31.84 31.30 31.59 3,721,474 -0.09(-0.28%)
Jan 05, 2016 31.63 31.70 31.34 31.68 5,493,328 +0.06(+0.19%)
Jan 04, 2016 31.63 31.73 31.47 31.62 3,502,731 -0.28(-0.88%)
Dec 31, 2015 31.90 31.90 31.90 0 +0.04(+0.13%)
Dec 30, 2015 31.89 31.96 31.80 31.86 2,817,505 -0.06(-0.19%)
Dec 29, 2015 31.90 31.97 31.70 31.92 2,186,471 +0.07(+0.22%)
Dec 28, 2015 31.63 31.90 31.60 31.85 3,365,496 +0.14(+0.44%)
Dec 24, 2015 31.71 31.71 31.71 0 +0.17(+0.54%)
Dec 23, 2015 31.23 31.59 30.88 31.54 3,184,195 -0.23(-0.72%)
Dec 22, 2015 30.94 31.78 30.91 31.77 2,523,559 +0.93(+3.02%)
Dec 21, 2015 31.07 31.14 30.61 30.84 2,390,073 -0.16(-0.52%)
Dec 18, 2015 31.19 31.37 30.94 31.00 6,451,702 -0.28(-0.90%)
Dec 17, 2015 31.23 31.44 31.00 31.28 4,112,792 +0.06(+0.19%)
Dec 16, 2015 30.50 31.25 30.43 31.22 3,669,732 +0.94(+3.10%)
Dec 15, 2015 29.85 30.48 29.81 30.28 3,949,090 +0.53(+1.78%)
Dec 14, 2015 30.05 30.19 29.49 29.75 3,715,419 -0.39(-1.29%)
Dec 11, 2015 30.32 30.71 29.80 30.14 5,402,495 +0.28(+0.94%)
Dec 10, 2015 30.00 30.32 29.79 29.86 2,670,438 -0.13(-0.43%)
Dec 09, 2015 29.29 30.12 29.07 29.99 6,187,362 +0.53(+1.80%)
Dec 08, 2015 29.59 29.62 29.27 29.46 3,691,400 -0.18(-0.61%)
Dec 07, 2015 29.88 29.93 29.23 29.64 4,220,823 -0.33(-1.10%)
Dec 04, 2015 29.90 30.17 29.79 29.97 1,966,639 +0.10(+0.33%)
Dec 03, 2015 30.30 30.41 29.57 29.87 5,716,732 -0.39(-1.29%)
Dec 02, 2015 30.50 30.70 30.22 30.26 2,455,385 -0.32(-1.05%)
Dec 01, 2015 30.54 30.80 30.38 30.58 4,140,609 +0.08(+0.26%)
Nov 30, 2015 30.28 30.52 29.50 30.50 5,654,854 +0.22(+0.73%)
Nov 27, 2015 30.39 30.45 30.20 30.28 1,669,037 -0.10(-0.33%)
Nov 25, 2015 30.38 30.38 30.38 0 -0.11(-0.36%)
Nov 24, 2015 30.62 30.62 30.27 30.49 4,385,828 -0.24(-0.78%)
Nov 23, 2015 30.37 30.73 2,766,669 -0.25(-0.81%)
Nov 20, 2015 31.28 31.37 30.90 30.98 2,558,709 -0.13(-0.42%)
Nov 19, 2015 31.44 31.45 30.91 31.11 2,317,329 -0.30(-0.96%)
Nov 18, 2015 31.27 31.42 31.13 31.41 1,422,660 +0.24(+0.77%)
Nov 17, 2015 31.25 31.71 31.08 31.17 2,623,158 -0.14(-0.45%)
Nov 16, 2015 31.00 31.32 30.91 31.31 1,706,949 +0.31(+1.00%)
Nov 13, 2015 31.27 31.40 30.90 31.00 1,717,155 -0.30(-0.96%)
Nov 12, 2015 31.31 31.41 30.96 31.30 2,063,459 -0.10(-0.32%)
Nov 11, 2015 31.15 31.55 30.85 31.40 2,566,076 +0.30(+0.96%)
Nov 10, 2015 31.16 31.39 30.73 31.10 2,137,054 -0.05(-0.16%)
Nov 09, 2015 31.40 31.49 31.04 31.15 3,679,749 -0.20(-0.64%)
Nov 06, 2015 31.98 32.05 31.22 31.35 7,821,814 -0.60(-1.88%)
Nov 05, 2015 32.30 32.31 31.89 31.95 4,602,902 -0.40(-1.24%)
Nov 04, 2015 32.50 32.50 32.06 32.35 2,807,571 -0.11(-0.34%)
Nov 03, 2015 32.50 32.65 32.42 32.46 2,766,397 -0.04(-0.12%)
Nov 02, 2015 32.56 32.66 32.50 32.50 2,396,187 -0.09(-0.28%)
Oct 30, 2015 32.56 32.69 32.50 32.59 2,041,975 +0.00(+0.00%)
Oct 29, 2015 32.57 32.64 32.41 32.59 2,363,859 +0.09(+0.28%)
Oct 28, 2015 32.80 32.84 32.49 32.50 4,906,429 -0.31(-0.94%)
Oct 27, 2015 32.70 32.99 32.70 32.81 5,361,999 +0.26(+0.80%)
Oct 26, 2015 32.69 32.77 32.40 32.55 2,584,402 -0.16(-0.49%)
Oct 23, 2015 32.76 32.83 32.55 32.71 2,815,442 +0.09(+0.28%)
Oct 22, 2015 32.88 32.99 32.49 32.62 2,463,646 -0.15(-0.46%)
Oct 21, 2015 32.98 33.04 32.68 32.77 3,047,310 -0.17(-0.52%)
Oct 20, 2015 32.98 33.11 32.90 32.94 2,960,203 -0.03(-0.09%)
Oct 19, 2015 33.07 33.18 32.89 32.97 5,881,137 -0.04(-0.12%)
Oct 16, 2015 33.15 33.15 33.00 33.01 2,449,600 -0.11(-0.33%)
Oct 15, 2015 33.08 33.20 33.01 33.12 5,143,602 +0.06(+0.18%)
Oct 14, 2015 33.18 33.26 32.95 33.06 4,544,705 -0.10(-0.30%)
Oct 13, 2015 33.11 33.20 33.07 33.16 5,386,642 +0.11(+0.33%)
Oct 12, 2015 33.05 33.19 33.00 33.05 2,749,299 +0.03(+0.09%)
Oct 09, 2015 33.19 33.24 33.01 33.02 3,343,696 -0.17(-0.51%)
Oct 08, 2015 33.02 33.24 32.92 33.19 3,937,774 +0.08(+0.24%)
Oct 07, 2015 33.00 33.20 32.95 33.11 6,229,652 +0.16(+0.49%)
Oct 06, 2015 32.90 33.09 32.83 32.95 4,141,526 -0.05(-0.15%)
Oct 05, 2015 33.20 33.25 32.95 33.00 3,956,545 -0.01(-0.03%)
Oct 02, 2015 32.70 33.06 32.58 33.01 5,161,446 +0.20(+0.61%)
Oct 01, 2015 32.95 33.28 32.72 32.81 8,563,808 +0.34(+1.05%)
Sep 30, 2015 32.25 32.58 32.02 32.47 5,009,323 +0.37(+1.15%)
Sep 29, 2015 32.55 32.73 31.94 32.10 5,403,028 -0.41(-1.26%)
Sep 28, 2015 33.04 33.14 32.42 32.51 7,124,252 -0.59(-1.78%)
Sep 25, 2015 33.10 33.24 32.91 33.10 7,584,592 +0.02(+0.06%)
Sep 24, 2015 33.09 33.15 33.03 33.08 9,569,766 -0.05(-0.15%)
Sep 23, 2015 33.06 33.22 33.04 33.13 5,202,763 +0.08(+0.24%)
Sep 22, 2015 33.04 33.27 33.04 33.05 7,223,415 -0.07(-0.21%)
Sep 21, 2015 33.08 33.25 32.99 33.12 11,717,656 -0.01(-0.03%)
Sep 18, 2015 32.42 33.23 32.37 33.13 22,160,356 +0.62(+1.91%)
Sep 17, 2015 32.89 33.21 32.50 32.51 114,020,240 +3.97(+13.91%)
Sep 16, 2015 28.46 28.67 28.24 28.54 2,843,191 +0.00(+0.00%)
Sep 15, 2015 27.92 28.59 27.72 28.54 3,765,698 +0.60(+2.15%)
Sep 14, 2015 27.90 28.00 27.40 27.94 2,996,178 +0.14(+0.50%)
Sep 11, 2015 27.22 27.97 26.73 27.80 4,784,083 +0.51(+1.87%)
Sep 10, 2015 28.23 28.30 27.10 27.29 4,969,747 -0.77(-2.74%)
Sep 09, 2015 28.80 28.97 28.01 28.06 4,887,308 -0.56(-1.96%)
Sep 08, 2015 28.00 28.74 27.46 28.62 6,069,420 +1.18(+4.30%)
Sep 04, 2015 27.44 27.44 27.44 0 +0.27(+0.99%)
Sep 03, 2015 26.28 27.73 26.22 27.17 5,386,887 +0.81(+3.07%)
Sep 02, 2015 26.14 26.37 25.53 26.36 5,704,326 +0.70(+2.73%)
Sep 01, 2015 24.47 26.21 23.83 25.66 10,274,519 +0.49(+1.95%)
Aug 31, 2015 25.09 25.30 24.79 25.17 4,435,056 -0.04(-0.16%)
Aug 28, 2015 23.94 25.25 23.94 25.21 5,566,377 +1.15(+4.78%)
Aug 27, 2015 23.56 24.31 23.49 24.06 2,514,420 +0.77(+3.31%)
Aug 26, 2015 23.33 23.33 22.59 23.29 3,361,015 +0.70(+3.10%)
Aug 25, 2015 23.23 23.41 22.59 22.59 3,354,245 -0.07(-0.31%)
Aug 24, 2015 22.37 23.62 21.37 22.66 4,300,836 -1.08(-4.55%)
Aug 21, 2015 24.19 24.48 23.74 23.74 3,696,196 -0.74(-3.02%)
Aug 20, 2015 24.92 25.12 24.47 24.48 2,530,999 -0.61(-2.43%)
Aug 19, 2015 25.27 25.33 24.86 25.09 1,693,865 -0.37(-1.45%)
Aug 18, 2015 25.93 25.93 25.30 25.46 1,773,417 -0.50(-1.93%)
Aug 17, 2015 25.24 25.98 24.99 25.96 1,639,080 +0.43(+1.68%)
Aug 14, 2015 25.47 25.61 25.15 25.53 1,923,137 +0.05(+0.20%)
Aug 13, 2015 25.37 25.82 25.10 25.48 1,668,478 -0.14(-0.55%)
Aug 12, 2015 25.15 25.75 24.87 25.62 2,715,597 +0.18(+0.71%)
Aug 11, 2015 26.10 26.34 25.31 25.44 2,907,174 -1.00(-3.78%)
Aug 10, 2015 26.10 26.95 26.10 26.44 3,072,048 +0.62(+2.40%)
Aug 07, 2015 26.49 26.66 24.47 25.82 7,388,432 -0.71(-2.68%)
Aug 06, 2015 27.80 27.96 26.06 26.53 6,624,232 -1.07(-3.88%)
Aug 05, 2015 28.08 28.22 27.21 27.60 3,532,192 -0.34(-1.22%)
Aug 04, 2015 28.14 28.61 27.83 27.94 2,473,284 -0.26(-0.92%)
Aug 03, 2015 28.30 28.33 27.91 28.20 2,062,250 -0.02(-0.07%)
Jul 31, 2015 27.99 28.50 27.75 28.22 3,433,655 +0.17(+0.61%)
Jul 30, 2015 26.77 28.95 26.55 28.05 6,480,521 +1.23(+4.59%)
Jul 29, 2015 26.57 26.86 26.25 26.82 2,806,161 +0.23(+0.86%)
Jul 28, 2015 26.08 26.61 25.87 26.59 1,956,513 +0.69(+2.66%)
Jul 27, 2015 25.99 26.14 25.71 25.90 2,767,606 -0.30(-1.15%)
Jul 24, 2015 26.32 26.58 26.14 26.20 2,035,943 +0.09(+0.34%)
Jul 23, 2015 26.78 26.78 26.11 26.11 1,825,259 -0.62(-2.32%)
Jul 22, 2015 26.71 26.90 26.23 26.73 3,343,252 +0.00(+0.00%)
Jul 21, 2015 26.65 27.10 26.56 26.73 2,516,979 +0.17(+0.64%)
Jul 20, 2015 27.05 27.19 26.42 26.56 2,964,859 -0.59(-2.17%)
Jul 17, 2015 27.03 27.38 26.72 27.15 2,962,997 -0.15(-0.55%)
Jul 16, 2015 27.79 27.79 26.55 27.30 5,858,661 -0.19(-0.69%)
Jul 15, 2015 26.80 27.52 26.72 27.49 3,812,966 +0.69(+2.57%)
Jul 14, 2015 26.76 26.96 26.47 26.80 4,198,549 -0.02(-0.07%)
Jul 13, 2015 27.03 26.54 26.82 3,141,000 +0.15(+0.56%)
Jul 10, 2015 26.72 27.09 26.50 26.67 6,281,597 +1.82(+7.32%)
Jul 09, 2015 24.95 25.10 24.69 24.85 3,289,543 +0.40(+1.64%)
Jul 08, 2015 24.56 25.13 24.38 24.45 2,835,518 -0.40(-1.61%)
Jul 07, 2015 24.73 24.87 24.02 24.85 3,670,640 +0.24(+0.98%)
Jul 06, 2015 24.75 25.03 24.54 24.61 4,095,808 -0.41(-1.64%)
Jul 02, 2015 25.02 25.02 25.02 0 +0.16(+0.64%)
Jul 01, 2015 24.20 24.89 23.51 24.86 4,019,799 +0.92(+3.84%)
Jun 30, 2015 24.30 24.39 23.89 23.94 4,077,504 -0.07(-0.29%)
Jun 29, 2015 24.93 24.95 23.90 24.01 3,674,644 -1.18(-4.68%)
Jun 26, 2015 24.32 25.22 24.25 25.19 7,671,317 +0.96(+3.96%)
Jun 25, 2015 23.85 24.31 23.85 24.23 3,255,851 +0.38(+1.59%)
Jun 24, 2015 24.40 24.46 23.74 23.85 3,327,593 -0.81(-3.28%)
Jun 23, 2015 24.55 24.69 24.32 24.66 1,695,159 +0.15(+0.61%)
Jun 22, 2015 24.57 24.66 24.39 24.51 2,523,439 +0.15(+0.62%)
Jun 19, 2015 24.46 24.54 24.21 24.36 3,289,532 -0.08(-0.33%)
Jun 18, 2015 24.37 24.54 24.14 24.44 2,725,913 +0.15(+0.62%)
Jun 17, 2015 23.97 24.49 23.95 24.29 1,884,750 +0.44(+1.84%)
Jun 16, 2015 23.67 24.03 23.57 23.85 2,971,182 +0.03(+0.13%)
Jun 15, 2015 23.63 23.91 23.47 23.82 1,598,482 -0.12(-0.50%)
Jun 12, 2015 23.73 24.03 23.70 23.94 1,399,020 -0.04(-0.17%)
Jun 11, 2015 24.09 24.18 23.93 23.98 1,563,041 +0.00(+0.00%)
Jun 10, 2015 23.81 24.05 23.80 23.98 2,229,972 +0.17(+0.71%)
Jun 09, 2015 23.84 24.00 23.41 23.81 2,685,090 +0.04(+0.17%)
Jun 08, 2015 24.08 24.34 23.76 23.77 2,264,525 -0.29(-1.21%)
Jun 05, 2015 23.44 24.14 23.41 24.06 2,485,491 +0.32(+1.35%)
Jun 04, 2015 23.70 24.09 23.61 23.74 3,142,114 -0.34(-1.41%)
Jun 03, 2015 23.89 24.27 23.57 24.08 4,362,047 -0.22(-0.91%)
Jun 02, 2015 24.49 24.57 24.08 24.30 4,165,079 -0.34(-1.38%)
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.