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

Ocwen Financial Corp (NY: OCN )

25.17 -0.70 (-2.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2017 78.45 80.10 77.55 79.05 136,970 +0.00(+0.00%)
Jan 30, 2017 78.90 79.95 76.42 79.05 107,383 -0.90(-1.13%)
Jan 27, 2017 78.15 81.00 77.70 79.95 279,280 +1.50(+1.91%)
Jan 26, 2017 74.70 78.83 74.70 78.45 178,231 +4.05(+5.44%)
Jan 25, 2017 72.90 75.00 72.15 74.40 131,505 +1.80(+2.48%)
Jan 24, 2017 73.95 74.70 72.30 72.60 233,835 -1.05(-1.43%)
Jan 23, 2017 73.65 75.00 72.90 73.65 99,672 +0.15(+0.20%)
Jan 20, 2017 73.20 74.25 72.75 73.50 83,589 +0.45(+0.62%)
Jan 19, 2017 75.60 77.40 73.05 73.05 247,976 -1.95(-2.60%)
Jan 18, 2017 73.50 75.45 69.75 75.00 255,888 +1.35(+1.83%)
Jan 17, 2017 75.00 76.80 73.50 73.65 183,201 -1.95(-2.58%)
Jan 13, 2017 75.60 75.60 75.60 0 -0.15(-0.20%)
Jan 12, 2017 83.55 85.50 72.30 75.75 587,981 -11.40(-13.08%)
Jan 11, 2017 86.55 88.35 86.17 87.15 122,729 +0.90(+1.04%)
Jan 10, 2017 85.50 87.15 84.90 86.25 66,730 +0.75(+0.88%)
Jan 09, 2017 85.65 88.50 83.25 85.50 152,325 -0.90(-1.04%)
Jan 06, 2017 86.85 86.85 84.90 86.40 87,972 +0.30(+0.35%)
Jan 05, 2017 88.95 88.95 85.88 86.10 99,922 -3.00(-3.37%)
Jan 04, 2017 86.55 89.70 85.65 89.10 130,592 +3.30(+3.85%)
Jan 03, 2017 81.60 86.17 81.60 85.80 143,533 +4.95(+6.12%)
Dec 30, 2016 80.85 80.85 80.85 0 +0.15(+0.19%)
Dec 29, 2016 82.50 83.70 80.70 80.70 180,715 -1.80(-2.18%)
Dec 28, 2016 84.90 85.45 82.50 82.50 143,612 -2.55(-3.00%)
Dec 27, 2016 84.45 86.25 84.00 85.05 68,563 +1.05(+1.25%)
Dec 23, 2016 84.00 84.00 84.00 0 +1.65(+2.00%)
Dec 22, 2016 85.35 85.80 82.20 82.35 235,708 -3.45(-4.02%)
Dec 21, 2016 84.00 86.62 82.50 85.80 145,109 +1.35(+1.60%)
Dec 20, 2016 81.30 85.05 81.30 84.45 182,437 +3.30(+4.07%)
Dec 19, 2016 77.25 81.30 77.25 81.15 119,738 +3.60(+4.64%)
Dec 16, 2016 78.75 81.22 77.25 77.55 238,712 -0.90(-1.15%)
Dec 15, 2016 80.25 83.55 78.30 78.45 206,056 -1.20(-1.51%)
Dec 14, 2016 82.35 84.60 79.50 79.65 262,813 -3.30(-3.98%)
Dec 13, 2016 82.95 86.40 82.50 82.95 213,660 +0.75(+0.91%)
Dec 12, 2016 88.20 89.10 81.90 82.20 295,887 -5.85(-6.64%)
Dec 09, 2016 89.55 92.25 86.25 88.05 234,693 -1.50(-1.68%)
Dec 08, 2016 87.45 91.95 87.45 89.55 245,453 +2.85(+3.29%)
Dec 07, 2016 81.30 87.75 81.00 86.70 232,379 +5.40(+6.64%)
Dec 06, 2016 77.40 82.50 76.50 81.30 206,864 +3.90(+5.04%)
Dec 05, 2016 76.20 78.00 75.90 77.40 90,506 +1.65(+2.18%)
Dec 02, 2016 75.75 76.65 74.85 75.75 135,573 +0.30(+0.40%)
Dec 01, 2016 77.25 79.05 75.00 75.45 248,446 -1.65(-2.14%)
Nov 30, 2016 73.50 77.62 73.50 77.10 255,197 +3.60(+4.90%)
Nov 29, 2016 75.45 76.50 72.75 73.50 159,924 -2.25(-2.97%)
Nov 28, 2016 78.15 78.15 75.60 75.75 143,012 -1.50(-1.94%)
Nov 25, 2016 76.50 77.70 75.30 77.25 57,189 +0.45(+0.59%)
Nov 23, 2016 76.80 76.80 76.80 0 +0.45(+0.59%)
Nov 22, 2016 76.95 77.84 75.90 76.35 102,237 -0.30(-0.39%)
Nov 21, 2016 75.75 77.55 75.75 76.65 119,082 +0.75(+0.99%)
Nov 18, 2016 76.20 76.50 75.08 75.90 191,632 +0.15(+0.20%)
Nov 17, 2016 73.80 76.19 73.61 75.75 194,786 +2.25(+3.06%)
Nov 16, 2016 73.20 74.70 71.70 73.50 219,689 +1.35(+1.87%)
Nov 15, 2016 72.30 72.90 67.79 72.15 236,540 +0.15(+0.21%)
Nov 14, 2016 72.45 74.92 71.55 72.00 242,612 +1.05(+1.48%)
Nov 11, 2016 74.10 75.15 70.35 70.95 370,231 -1.35(-1.87%)
Nov 10, 2016 71.55 75.15 71.10 72.30 384,415 +2.25(+3.21%)
Nov 09, 2016 64.20 72.75 64.20 70.05 326,338 +3.00(+4.47%)
Nov 08, 2016 64.95 68.85 63.59 67.05 378,854 +2.10(+3.23%)
Nov 07, 2016 65.41 66.30 64.35 64.95 158,271 +1.05(+1.64%)
Nov 04, 2016 62.70 65.40 62.40 63.90 144,153 +1.20(+1.91%)
Nov 03, 2016 64.20 64.20 62.40 62.70 162,757 -0.90(-1.42%)
Nov 02, 2016 65.25 65.85 63.60 63.60 217,749 -1.80(-2.75%)
Nov 01, 2016 64.95 66.30 63.15 65.40 254,486 +1.35(+2.11%)
Oct 31, 2016 64.05 65.25 62.70 64.05 264,242 +1.20(+1.91%)
Oct 28, 2016 62.85 67.65 61.35 62.85 567,836 +1.05(+1.70%)
Oct 27, 2016 61.80 66.30 59.55 61.80 985,198 +9.00(+17.05%)
Oct 26, 2016 55.80 56.55 52.50 52.80 360,922 -3.30(-5.88%)
Oct 25, 2016 59.10 61.79 55.95 56.10 483,721 -4.80(-7.88%)
Oct 24, 2016 60.45 62.10 60.45 60.90 158,104 +0.90(+1.50%)
Oct 21, 2016 62.25 63.15 58.20 60.00 264,806 -3.00(-4.76%)
Oct 20, 2016 60.60 64.20 60.15 63.00 310,072 +2.55(+4.22%)
Oct 19, 2016 57.75 61.20 57.45 60.45 206,006 +2.85(+4.95%)
Oct 18, 2016 54.75 60.75 54.30 57.60 283,669 +4.05(+7.56%)
Oct 17, 2016 55.05 55.20 53.25 53.55 203,311 -1.65(-2.99%)
Oct 14, 2016 56.25 56.85 54.90 55.20 127,805 -0.30(-0.54%)
Oct 13, 2016 52.80 55.95 52.65 55.50 162,444 +2.25(+4.23%)
Oct 12, 2016 52.95 54.30 52.35 53.25 148,885 +0.60(+1.14%)
Oct 11, 2016 54.75 56.85 52.20 52.65 357,428 -1.95(-3.57%)
Oct 10, 2016 56.10 57.30 54.60 54.60 180,407 -1.50(-2.67%)
Oct 07, 2016 57.75 58.20 54.15 56.10 175,738 -1.20(-2.09%)
Oct 06, 2016 60.30 61.05 57.30 57.30 279,252 -2.70(-4.50%)
Oct 05, 2016 60.60 61.80 58.97 60.00 286,813 -0.45(-0.74%)
Oct 04, 2016 58.05 61.27 57.45 60.45 321,864 +2.85(+4.95%)
Oct 03, 2016 55.50 59.10 53.70 57.60 265,633 +2.55(+4.63%)
Sep 30, 2016 53.10 56.25 52.65 55.05 189,338 +2.55(+4.86%)
Sep 29, 2016 54.60 55.35 52.05 52.50 86,945 -1.80(-3.31%)
Sep 28, 2016 52.65 54.75 52.10 54.30 99,353 +1.80(+3.43%)
Sep 27, 2016 50.55 52.80 50.25 52.50 86,230 +1.65(+3.24%)
Sep 26, 2016 52.05 52.35 50.62 50.85 86,575 -1.80(-3.42%)
Sep 23, 2016 54.45 54.90 51.90 52.65 136,165 -1.50(-2.77%)
Sep 22, 2016 54.00 54.45 52.35 54.15 191,572 +0.60(+1.12%)
Sep 21, 2016 54.00 54.60 52.35 53.55 87,821 +0.30(+0.56%)
Sep 20, 2016 53.25 54.15 51.90 53.25 96,915 +0.45(+0.85%)
Sep 19, 2016 53.55 53.85 51.75 52.80 101,558 +0.00(+0.00%)
Sep 16, 2016 50.25 53.25 50.10 52.80 319,772 +2.25(+4.45%)
Sep 15, 2016 49.80 51.60 49.50 50.55 131,003 +1.20(+2.43%)
Sep 14, 2016 50.25 51.30 48.30 49.35 163,678 +1.05(+2.17%)
Sep 13, 2016 49.20 50.25 47.70 48.30 224,064 -1.50(-3.01%)
Sep 12, 2016 49.50 50.85 49.05 49.80 116,163 -0.45(-0.90%)
Sep 09, 2016 51.45 51.45 48.45 50.25 119,360 +0.15(+0.30%)
Sep 08, 2016 51.45 51.45 48.30 50.10 102,654 +0.30(+0.60%)
Sep 07, 2016 49.50 51.60 49.50 49.80 86,679 -0.15(-0.30%)
Sep 06, 2016 51.00 52.80 48.90 49.95 148,905 -1.65(-3.20%)
Sep 02, 2016 51.15 51.60 51.60 51.60 97,273 +1.20(+2.38%)
Sep 01, 2016 54.30 54.30 48.60 50.40 397,537 -3.00(-5.62%)
Aug 31, 2016 54.45 55.82 53.40 53.40 247,597 -1.05(-1.93%)
Aug 30, 2016 53.70 55.35 52.80 54.45 234,939 +1.05(+1.97%)
Aug 29, 2016 51.45 53.92 50.40 53.40 163,236 +2.55(+5.01%)
Aug 26, 2016 50.40 51.44 48.60 50.85 157,489 +3.15(+6.60%)
Aug 25, 2016 48.75 49.65 47.55 47.70 96,838 -1.05(-2.15%)
Aug 24, 2016 49.80 50.20 48.45 48.75 74,207 -0.90(-1.81%)
Aug 23, 2016 48.00 50.25 46.95 49.65 117,350 +1.65(+3.44%)
Aug 22, 2016 47.25 48.00 46.35 48.00 83,229 +0.30(+0.63%)
Aug 19, 2016 48.75 49.05 47.10 47.70 91,906 -1.20(-2.45%)
Aug 18, 2016 49.50 50.25 47.85 48.90 81,866 -0.15(-0.31%)
Aug 17, 2016 50.10 51.24 47.25 49.05 196,242 -0.45(-0.91%)
Aug 16, 2016 50.10 51.60 48.30 49.50 297,427 +0.60(+1.23%)
Aug 15, 2016 46.05 49.50 45.90 48.90 270,343 +3.15(+6.89%)
Aug 12, 2016 45.45 46.50 43.65 45.75 175,898 +0.60(+1.33%)
Aug 11, 2016 43.65 47.55 42.75 45.15 385,151 +1.95(+4.51%)
Aug 10, 2016 45.45 45.45 40.50 43.20 573,813 +3.30(+8.27%)
Aug 09, 2016 35.70 40.20 34.73 39.90 479,710 +5.25(+15.15%)
Aug 08, 2016 33.75 37.35 33.60 34.65 312,926 +1.20(+3.59%)
Aug 05, 2016 32.25 34.20 31.88 33.45 168,156 +1.80(+5.69%)
Aug 04, 2016 31.65 32.25 31.50 31.65 82,624 +0.15(+0.48%)
Aug 03, 2016 30.75 31.95 29.70 31.50 84,743 +1.20(+3.96%)
Aug 02, 2016 31.50 31.95 30.00 30.30 138,047 -0.45(-1.46%)
Aug 01, 2016 30.30 31.20 30.00 30.75 185,786 +0.75(+2.50%)
Jul 29, 2016 27.30 30.15 26.70 30.00 260,660 +2.85(+10.50%)
Jul 28, 2016 32.10 32.10 27.00 27.15 334,783 +1.35(+5.23%)
Jul 27, 2016 26.25 26.55 24.90 25.80 184,430 -0.30(-1.15%)
Jul 26, 2016 25.35 26.25 24.75 26.10 128,689 +0.90(+3.57%)
Jul 25, 2016 24.15 25.50 23.55 25.20 73,992 +1.20(+5.00%)
Jul 22, 2016 24.90 24.90 23.85 24.00 59,929 -0.60(-2.44%)
Jul 21, 2016 27.15 27.75 24.30 24.60 133,984 -1.95(-7.34%)
Jul 20, 2016 28.05 28.20 26.10 26.55 130,509 +0.00(+0.00%)
Jul 19, 2016 27.00 27.15 26.25 26.55 34,771 -0.60(-2.21%)
Jul 18, 2016 26.85 27.45 26.85 27.15 53,001 +0.00(+0.00%)
Jul 15, 2016 27.45 27.45 26.70 27.15 48,352 +0.00(+0.00%)
Jul 14, 2016 27.30 27.90 27.15 27.15 46,943 +0.00(+0.00%)
Jul 13, 2016 26.85 27.90 26.25 27.15 90,534 +0.30(+1.12%)
Jul 12, 2016 25.80 27.30 25.80 26.85 125,075 +1.05(+4.07%)
Jul 11, 2016 24.60 26.10 24.60 25.80 164,460 +1.35(+5.52%)
Jul 08, 2016 24.15 25.35 23.70 24.45 95,528 +0.75(+3.16%)
Jul 07, 2016 22.65 24.00 22.20 23.70 139,140 +0.90(+3.95%)
Jul 06, 2016 22.65 23.55 21.90 22.80 107,487 -0.15(-0.65%)
Jul 05, 2016 26.10 26.10 19.65 22.95 302,461 -3.15(-12.07%)
Jul 01, 2016 25.65 26.10 26.10 26.10 83,886 +0.45(+1.75%)
Jun 30, 2016 23.70 25.65 23.25 25.65 123,729 +1.80(+7.55%)
Jun 29, 2016 24.90 25.05 23.40 23.85 68,677 -0.30(-1.24%)
Jun 28, 2016 23.85 26.55 23.40 24.15 78,351 +0.45(+1.90%)
Jun 27, 2016 25.20 25.34 22.95 23.70 112,032 -1.80(-7.06%)
Jun 24, 2016 24.45 25.50 24.00 25.50 196,210 -0.60(-2.30%)
Jun 23, 2016 25.50 26.55 24.15 26.10 310,749 +2.55(+10.83%)
Jun 22, 2016 26.10 26.55 23.25 23.55 281,525 -1.05(-4.27%)
Jun 21, 2016 25.05 25.48 23.55 24.60 110,332 -0.45(-1.80%)
Jun 20, 2016 24.60 25.80 24.15 25.05 147,736 +1.35(+5.70%)
Jun 17, 2016 23.40 24.30 22.95 23.70 86,257 +0.45(+1.94%)
Jun 16, 2016 23.55 24.00 22.50 23.25 77,287 -0.15(-0.64%)
Jun 15, 2016 23.25 24.45 23.25 23.40 82,621 +0.45(+1.96%)
Jun 14, 2016 24.75 25.05 22.95 22.95 96,307 -1.35(-5.56%)
Jun 13, 2016 26.10 26.25 24.30 24.30 126,203 -2.10(-7.95%)
Jun 10, 2016 26.25 27.00 26.10 26.40 93,546 +0.00(+0.00%)
Jun 09, 2016 30.45 30.60 26.25 26.40 186,462 -4.05(-13.30%)
Jun 08, 2016 32.55 33.15 30.30 30.45 108,062 -1.95(-6.02%)
Jun 07, 2016 32.85 33.60 31.95 32.40 83,109 -0.60(-1.82%)
Jun 06, 2016 34.05 35.10 31.50 33.00 288,236 -0.30(-0.90%)
Jun 03, 2016 30.15 34.20 29.62 33.30 246,291 +3.00(+9.90%)
Jun 02, 2016 30.00 30.45 29.10 30.30 67,555 +0.15(+0.50%)
Jun 01, 2016 29.55 30.60 29.10 30.15 84,769 +0.45(+1.52%)
May 31, 2016 30.15 30.75 29.55 29.70 86,073 +0.00(+0.00%)
May 27, 2016 29.85 29.70 29.70 29.70 96,100 -0.30(-1.00%)
May 26, 2016 31.20 31.65 27.90 30.00 353,843 -0.90(-2.91%)
May 25, 2016 26.25 31.65 26.25 30.90 364,038 +4.95(+19.08%)
May 24, 2016 23.70 26.55 22.05 25.95 588,376 +2.40(+10.19%)
May 23, 2016 23.85 25.35 23.55 23.55 224,480 -0.30(-1.26%)
May 20, 2016 22.50 24.00 21.60 23.85 375,762 +1.35(+6.00%)
May 19, 2016 26.70 26.93 22.50 22.50 276,181 -4.35(-16.20%)
May 18, 2016 27.30 28.20 25.65 26.85 179,458 -0.60(-2.19%)
May 17, 2016 30.30 30.30 27.45 27.45 158,488 -2.85(-9.41%)
May 16, 2016 30.60 31.65 30.15 30.30 109,629 +0.15(+0.50%)
May 13, 2016 29.55 30.45 28.80 30.15 161,451 +0.30(+1.01%)
May 12, 2016 30.30 30.75 28.50 29.85 213,204 -0.30(-1.00%)
May 11, 2016 30.15 30.90 29.40 30.15 123,704 +0.00(+0.00%)
May 10, 2016 32.10 32.55 30.00 30.15 170,989 -1.50(-4.74%)
May 09, 2016 30.30 32.55 30.30 31.65 117,599 +1.35(+4.46%)
May 06, 2016 31.05 31.65 29.85 30.30 191,484 -0.30(-0.98%)
May 05, 2016 31.65 32.40 30.60 30.60 111,588 -0.60(-1.92%)
May 04, 2016 30.90 31.80 30.15 31.20 128,055 -0.15(-0.48%)
May 03, 2016 33.75 33.90 30.00 31.35 263,183 -1.35(-4.13%)
May 02, 2016 33.75 33.90 31.50 32.70 257,996 -1.20(-3.54%)
Apr 29, 2016 33.90 35.55 32.70 33.90 200,792 +0.60(+1.80%)
Apr 28, 2016 33.75 37.20 31.20 33.30 633,446 -9.30(-21.83%)
Apr 27, 2016 42.30 43.80 41.55 42.60 202,756 +0.60(+1.43%)
Apr 26, 2016 41.55 42.00 39.60 42.00 133,883 +0.60(+1.45%)
Apr 25, 2016 39.30 41.40 38.40 41.40 212,880 +2.40(+6.15%)
Apr 22, 2016 38.10 39.15 37.80 39.00 261,020 +1.05(+2.77%)
Apr 21, 2016 37.50 38.55 37.35 37.95 228,681 +0.30(+0.80%)
Apr 20, 2016 37.20 38.25 37.20 37.65 103,204 +0.60(+1.62%)
Apr 19, 2016 37.35 37.65 35.25 37.05 133,799 +0.15(+0.41%)
Apr 18, 2016 36.75 38.10 36.15 36.90 122,094 -0.90(-2.38%)
Apr 15, 2016 36.90 37.80 36.90 37.80 70,398 +0.60(+1.61%)
Apr 14, 2016 37.50 38.10 37.05 37.20 103,733 -0.30(-0.80%)
Apr 13, 2016 37.35 38.40 37.05 37.50 139,460 +0.15(+0.40%)
Apr 12, 2016 37.05 38.25 36.60 37.35 91,209 +0.45(+1.22%)
Apr 11, 2016 36.60 37.95 36.45 36.90 92,837 +0.75(+2.07%)
Apr 08, 2016 37.05 37.80 35.70 36.15 104,071 -0.60(-1.63%)
Apr 07, 2016 35.10 37.95 35.10 36.75 141,521 +1.20(+3.38%)
Apr 06, 2016 35.40 35.85 34.73 35.55 79,839 +0.30(+0.85%)
Apr 05, 2016 35.10 36.45 34.80 35.25 81,113 -0.30(-0.84%)
Apr 04, 2016 36.75 37.35 35.10 35.55 101,243 -1.20(-3.27%)
Apr 01, 2016 37.05 37.20 36.45 36.75 74,394 -0.30(-0.81%)
Mar 31, 2016 36.00 37.20 35.85 37.05 130,214 +1.05(+2.92%)
Mar 30, 2016 37.20 37.65 35.85 36.00 100,804 -0.60(-1.64%)
Mar 29, 2016 36.75 37.05 34.65 36.60 113,437 -0.45(-1.21%)
Mar 28, 2016 37.80 39.45 36.75 37.05 96,712 -0.15(-0.40%)
Mar 24, 2016 38.85 37.20 37.20 37.20 121,853 -1.05(-2.75%)
Mar 23, 2016 40.80 40.97 37.80 38.25 123,872 -2.70(-6.59%)
Mar 22, 2016 42.45 43.20 40.80 40.95 203,325 -1.95(-4.55%)
Mar 21, 2016 41.85 43.27 41.25 42.90 136,319 +0.75(+1.78%)
Mar 18, 2016 41.55 42.45 41.25 42.15 136,290 +1.05(+2.55%)
Mar 17, 2016 39.60 42.00 39.30 41.10 152,166 +0.75(+1.86%)
Mar 16, 2016 41.55 42.75 39.90 40.35 139,224 -0.75(-1.82%)
Mar 15, 2016 45.60 45.75 39.60 41.10 237,001 -3.60(-8.05%)
Mar 14, 2016 43.65 46.35 43.65 44.70 216,070 +0.45(+1.02%)
Mar 11, 2016 44.10 44.40 43.05 44.25 217,867 +1.05(+2.43%)
Mar 10, 2016 44.70 45.00 42.45 43.20 302,245 +2.40(+5.88%)
Mar 09, 2016 40.80 41.10 39.60 40.80 175,996 +0.75(+1.87%)
Mar 08, 2016 40.80 41.25 38.70 40.05 313,578 -1.35(-3.26%)
Mar 07, 2016 37.05 42.00 36.45 41.40 457,825 +5.70(+15.97%)
Mar 04, 2016 36.00 36.15 34.95 35.70 396,504 +1.50(+4.39%)
Mar 03, 2016 34.50 36.00 32.70 34.20 586,076 +0.15(+0.44%)
Mar 02, 2016 33.75 35.40 32.10 34.05 830,359 +2.40(+7.58%)
Mar 01, 2016 57.75 57.75 30.75 31.65 2,264,430 -25.20(-44.33%)
Feb 29, 2016 75.30 85.35 55.95 56.85 850,873 -35.40(-38.37%)
Feb 26, 2016 93.75 96.15 90.75 92.25 172,400 -0.45(-0.49%)
Feb 25, 2016 89.40 93.83 88.05 92.70 135,051 +3.60(+4.04%)
Feb 24, 2016 84.75 90.45 83.10 89.10 80,988 +2.55(+2.95%)
Feb 23, 2016 87.60 88.95 86.40 86.55 75,292 -2.10(-2.37%)
Feb 22, 2016 86.25 90.00 86.25 88.65 96,817 +3.60(+4.23%)
Feb 19, 2016 85.20 87.00 84.00 85.05 60,105 -0.30(-0.35%)
Feb 18, 2016 85.95 86.70 83.40 85.35 72,662 -0.30(-0.35%)
Feb 17, 2016 82.05 86.40 81.77 85.65 89,404 +4.80(+5.94%)
Feb 16, 2016 78.00 83.85 77.96 80.85 88,533 +3.90(+5.07%)
Feb 12, 2016 72.60 76.95 76.95 76.95 84,613 +5.25(+7.32%)
Feb 11, 2016 69.75 72.53 68.55 71.70 130,326 -0.30(-0.42%)
Feb 10, 2016 74.55 76.35 72.00 72.00 76,486 -1.80(-2.44%)
Feb 09, 2016 76.20 77.85 73.65 73.80 161,165 -4.20(-5.38%)
Feb 08, 2016 77.25 78.15 74.70 78.00 116,986 -0.75(-0.95%)
Feb 05, 2016 81.00 84.22 78.30 78.75 121,757 -2.25(-2.78%)
Feb 04, 2016 76.50 84.15 76.50 81.00 252,177 +4.20(+5.47%)
Feb 03, 2016 77.10 78.53 74.10 76.80 108,249 +0.30(+0.39%)
Feb 02, 2016 79.35 80.40 75.90 76.50 188,804 -4.65(-5.73%)
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.