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

CenturyLink (NY: CTL )

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 30, 2018 15.02 15.07 14.69 14.69 10,626,997 -0.25(-1.69%)
Apr 27, 2018 14.67 14.98 14.65 14.94 10,038,407 +0.30(+2.05%)
Apr 26, 2018 14.51 14.69 14.41 14.64 11,148,519 +0.02(+0.11%)
Apr 25, 2018 14.13 14.62 14.05 14.62 13,469,777 +0.45(+3.18%)
Apr 24, 2018 14.08 14.30 13.99 14.17 11,996,414 +0.16(+1.13%)
Apr 23, 2018 13.97 14.06 13.79 14.02 7,668,296 +0.09(+0.68%)
Apr 20, 2018 13.74 13.95 13.66 13.92 12,411,577 +0.23(+1.67%)
Apr 19, 2018 13.87 13.99 13.62 13.69 7,554,066 -0.18(-1.31%)
Apr 18, 2018 13.99 14.07 13.86 13.87 6,142,125 -0.06(-0.40%)
Apr 17, 2018 13.79 14.00 13.75 13.93 7,886,440 +0.21(+1.50%)
Apr 16, 2018 13.63 13.78 13.45 13.72 7,052,432 +0.25(+1.82%)
Apr 13, 2018 13.65 13.71 13.38 13.48 7,492,563 -0.16(-1.16%)
Apr 12, 2018 13.86 13.89 13.53 13.64 7,124,319 -0.17(-1.26%)
Apr 11, 2018 13.92 13.99 13.77 13.81 6,927,171 -0.17(-1.24%)
Apr 10, 2018 13.84 14.07 13.75 13.98 10,497,673 +0.30(+2.20%)
Apr 09, 2018 13.73 13.90 13.60 13.68 14,411,203 +0.08(+0.58%)
Apr 06, 2018 13.64 13.87 13.47 13.60 13,964,195 -0.12(-0.86%)
Apr 05, 2018 13.60 13.84 13.50 13.72 18,928,426 +0.16(+1.17%)
Apr 04, 2018 12.81 13.58 12.81 13.56 20,627,758 +0.51(+3.94%)
Apr 03, 2018 13.03 13.05 12.90 13.05 15,284,547 +0.17(+1.35%)
Apr 02, 2018 12.99 13.07 12.77 12.88 19,185,052 -0.11(-0.85%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.17(+1.36%)
Mar 28, 2018 12.73 12.93 12.72 12.81 15,366,117 +0.06(+0.50%)
Mar 27, 2018 12.81 13.13 12.65 12.75 18,308,900 -0.06(-0.49%)
Mar 26, 2018 12.43 12.84 12.39 12.81 18,679,428 +0.55(+4.45%)
Mar 23, 2018 12.55 12.74 12.24 12.27 13,938,977 -0.21(-1.71%)
Mar 22, 2018 13.07 13.10 12.47 12.48 15,353,358 -0.44(-3.43%)
Mar 21, 2018 12.86 13.07 12.80 12.92 12,793,931 +0.08(+0.62%)
Mar 20, 2018 13.22 13.31 12.77 12.85 13,585,941 -0.34(-2.58%)
Mar 19, 2018 13.56 13.60 13.12 13.19 15,331,731 -0.36(-2.63%)
Mar 16, 2018 13.49 13.82 13.49 13.54 39,491,856 +0.13(+0.94%)
Mar 15, 2018 13.68 13.73 13.34 13.41 11,949,683 -0.28(-2.08%)
Mar 14, 2018 14.05 14.11 13.61 13.70 12,996,077 -0.29(-2.09%)
Mar 13, 2018 14.24 14.28 13.92 13.99 9,933,746 -0.25(-1.78%)
Mar 12, 2018 14.16 14.37 14.12 14.24 12,071,673 +0.06(+0.45%)
Mar 09, 2018 14.13 14.21 14.02 14.18 8,680,406 +0.09(+0.67%)
Mar 08, 2018 14.12 14.15 13.86 14.09 8,385,710 -0.05(-0.34%)
Mar 07, 2018 13.99 14.13 18,958,110 -0.14(-1.00%)
Mar 06, 2018 14.23 14.43 14.10 14.28 15,508,384 +0.17(+1.23%)
Mar 05, 2018 13.58 14.13 13.49 14.10 16,229,178 +0.39(+2.82%)
Mar 02, 2018 13.25 13.74 13.22 13.71 13,966,510 +0.39(+2.91%)
Mar 01, 2018 13.69 13.73 13.25 13.33 18,288,158 -0.21(-1.53%)
Feb 28, 2018 13.89 13.92 13.52 13.53 21,550,270 -0.31(-2.27%)
Feb 27, 2018 14.13 14.26 13.84 13.85 13,043,374 -0.25(-1.79%)
Feb 26, 2018 13.98 14.15 13.80 14.10 16,907,498 +0.15(+1.10%)
Feb 23, 2018 13.88 13.96 13.76 13.95 11,617,494 +0.18(+1.28%)
Feb 22, 2018 13.61 13.77 17,848,706 +0.06(+0.45%)
Feb 21, 2018 14.15 14.25 13.70 13.71 15,453,943 -0.44(-3.09%)
Feb 20, 2018 14.40 14.48 14.08 14.15 17,708,216 -0.35(-2.43%)
Feb 16, 2018 14.50 14.50 14.50 0 -0.15(-1.05%)
Feb 15, 2018 14.49 14.86 14.10 14.65 33,415,430 +1.19(+8.82%)
Feb 14, 2018 13.17 13.66 13.03 13.47 24,408,250 +0.28(+2.15%)
Feb 13, 2018 12.75 13.30 12.60 13.18 21,696,964 +0.34(+2.69%)
Feb 12, 2018 12.29 12.98 12.29 12.84 16,747,502 +0.60(+4.88%)
Feb 09, 2018 12.54 12.58 11.83 12.24 25,326,836 -0.17(-1.36%)
Feb 08, 2018 13.03 13.07 12.40 12.41 15,528,800 -0.66(-5.04%)
Feb 07, 2018 13.03 13.19 13.00 13.07 10,938,836 -0.01(-0.06%)
Feb 06, 2018 12.76 13.15 12.55 13.07 17,232,312 +0.02(+0.12%)
Feb 05, 2018 13.51 13.63 12.97 13.06 19,026,492 -0.52(-3.84%)
Feb 02, 2018 13.64 14.00 13.56 13.58 17,815,904 -0.17(-1.23%)
Feb 01, 2018 13.63 13.82 13.60 13.75 9,893,067 +0.11(+0.79%)
Jan 31, 2018 13.71 13.79 13.46 13.64 11,269,708 +0.00(+0.00%)
Jan 30, 2018 13.77 13.86 13.53 13.64 10,430,183 -0.17(-1.22%)
Jan 29, 2018 14.01 13.63 13.81 14,689,495 -0.15(-1.04%)
Jan 26, 2018 13.70 13.98 13.62 13.96 20,564,092 +0.34(+2.47%)
Jan 25, 2018 13.73 13.76 13.50 13.62 10,975,197 +0.30(+2.24%)
Jan 24, 2018 13.37 13.51 13.27 13.32 8,923,885 +0.05(+0.35%)
Jan 23, 2018 13.59 13.61 13.12 13.27 11,693,060 -0.26(-1.92%)
Jan 22, 2018 13.22 13.55 13.14 13.53 11,589,419 +0.28(+2.08%)
Jan 19, 2018 13.29 13.30 12.83 13.26 23,708,344 -0.02(-0.17%)
Jan 18, 2018 13.36 13.43 13.24 13.28 13,409,014 -0.07(-0.52%)
Jan 17, 2018 13.35 13.43 13.16 13.35 13,636,241 +0.07(+0.52%)
Jan 16, 2018 13.30 13.46 13.09 13.28 14,927,975 -0.02(-0.12%)
Jan 12, 2018 13.30 13.30 13.30 0 -0.08(-0.63%)
Jan 11, 2018 13.40 13.61 13.26 13.38 13,795,709 -0.01(-0.06%)
Jan 10, 2018 12.77 13.43 12.65 13.39 33,296,964 +0.72(+5.68%)
Jan 09, 2018 13.23 13.37 12.66 12.67 18,007,530 -0.53(-4.00%)
Jan 08, 2018 13.27 13.30 13.03 13.20 12,735,072 +0.18(+1.35%)
Jan 05, 2018 13.02 13.07 12.88 13.02 13,100,033 +0.02(+0.18%)
Jan 04, 2018 13.11 13.11 12.52 13.00 18,881,510 -0.08(-0.64%)
Jan 03, 2018 13.30 13.36 13.05 13.08 13,182,169 -0.25(-1.90%)
Jan 02, 2018 12.91 13.34 12.78 13.34 16,246,622 +0.56(+4.38%)
Dec 29, 2017 12.78 12.78 12.78 0 -0.34(-2.57%)
Dec 28, 2017 13.03 13.13 12.84 13.11 10,575,071 +0.04(+0.29%)
Dec 27, 2017 13.25 13.26 12.97 13.07 9,871,178 -0.22(-1.67%)
Dec 26, 2017 13.21 13.48 13.17 13.30 7,844,982 +0.09(+0.70%)
Dec 22, 2017 13.37 13.40 13.15 13.21 12,522,617 -0.18(-1.32%)
Dec 21, 2017 13.14 13.43 12.81 13.38 13,270,751 +0.25(+1.87%)
Dec 20, 2017 13.42 13.65 13.14 13.14 18,964,072 -0.19(-1.44%)
Dec 19, 2017 13.56 13.75 13.14 13.33 34,961,408 -0.27(-1.97%)
Dec 18, 2017 13.19 13.67 13.09 13.60 34,332,668 +0.58(+4.47%)
Dec 15, 2017 12.81 13.11 12.68 13.01 37,565,724 +0.40(+3.16%)
Dec 14, 2017 12.77 12.84 12.58 12.62 19,900,518 -0.21(-1.67%)
Dec 13, 2017 12.31 12.99 12.26 12.83 32,245,638 +0.80(+6.69%)
Dec 12, 2017 12.03 12.35 11.96 12.03 20,268,892 -0.13(-1.07%)
Dec 11, 2017 11.67 12.32 11.60 12.16 48,592,288 +0.92(+8.18%)
Dec 08, 2017 10.85 11.28 10.79 11.24 19,672,852 +0.44(+4.04%)
Dec 07, 2017 10.86 10.96 10.60 10.80 60,426,036 +0.20(+1.88%)
Dec 06, 2017 10.98 10.98 10.58 10.60 15,434,694 -0.42(-3.82%)
Dec 05, 2017 11.34 11.37 10.98 11.02 18,140,338 -0.32(-2.84%)
Dec 04, 2017 11.38 10.95 11.34 20,500,522 +0.39(+3.57%)
Dec 01, 2017 11.14 11.20 10.70 10.95 20,430,594 -0.22(-1.99%)
Nov 30, 2017 11.17 11.42 10.92 11.18 27,736,132 +0.04(+0.34%)
Nov 29, 2017 10.49 11.25 10.46 11.14 23,189,906 +0.65(+6.21%)
Nov 28, 2017 10.40 10.49 10.09 10.49 25,962,858 +0.05(+0.51%)
Nov 27, 2017 10.61 10.76 10.39 10.43 17,969,322 -0.17(-1.59%)
Nov 24, 2017 10.56 10.79 10.48 10.60 9,573,563 +0.03(+0.29%)
Nov 22, 2017 10.70 10.73 10.45 10.57 27,056,856 -0.14(-1.31%)
Nov 21, 2017 10.93 10.94 10.64 10.71 22,836,334 -0.20(-1.82%)
Nov 20, 2017 10.92 11.00 10.79 10.91 16,378,712 +0.00(+0.00%)
Nov 17, 2017 10.84 11.01 10.84 10.91 17,475,292 +0.04(+0.34%)
Nov 16, 2017 10.82 11.10 10.76 10.87 17,671,112 -0.02(-0.20%)
Nov 15, 2017 10.60 10.98 10.36 10.89 23,349,458 +0.28(+2.64%)
Nov 14, 2017 11.22 11.23 10.55 10.61 28,146,740 -0.69(-6.07%)
Nov 13, 2017 11.40 11.41 11.21 11.30 22,247,302 -0.11(-0.97%)
Nov 10, 2017 11.37 11.50 11.04 11.41 26,236,462 +0.00(+0.00%)
Nov 09, 2017 10.91 12.11 10.76 11.41 53,206,784 -0.57(-4.80%)
Nov 08, 2017 11.90 12.15 11.85 11.99 18,805,686 +0.03(+0.25%)
Nov 07, 2017 12.26 12.32 11.90 11.96 16,332,764 -0.33(-2.70%)
Nov 06, 2017 12.05 12.35 11.82 12.29 21,114,876 +0.22(+1.83%)
Nov 03, 2017 12.90 12.90 12.02 12.07 22,956,174 -0.80(-6.24%)
Nov 02, 2017 13.05 13.34 12.86 12.87 28,384,500 -0.29(-2.18%)
Nov 01, 2017 14.03 14.04 12.91 13.16 27,219,144 -0.84(-6.00%)
Oct 31, 2017 13.68 14.01 13.55 14.00 23,731,888 +0.43(+3.21%)
Oct 30, 2017 12.89 13.58 12.58 13.56 36,744,732 +0.68(+5.26%)
Oct 27, 2017 13.61 13.64 12.83 12.88 30,965,042 -0.76(-5.56%)
Oct 26, 2017 13.70 13.77 13.56 13.64 17,758,432 -0.01(-0.11%)
Oct 25, 2017 13.73 13.78 13.60 13.66 12,921,334 -0.15(-1.12%)
Oct 24, 2017 13.93 14.06 13.78 13.81 9,514,885 -0.04(-0.32%)
Oct 23, 2017 14.08 14.20 13.73 13.86 16,949,986 -0.18(-1.26%)
Oct 20, 2017 13.71 14.14 13.61 14.03 21,501,076 +0.41(+2.97%)
Oct 19, 2017 13.86 13.96 13.46 13.63 21,140,054 -0.12(-0.86%)
Oct 18, 2017 14.03 14.06 13.70 13.75 33,592,644 -0.27(-1.95%)
Oct 17, 2017 14.51 14.71 13.95 14.02 25,510,232 -0.55(-3.74%)
Oct 16, 2017 14.91 14.91 14.51 14.57 11,840,571 -0.36(-2.42%)
Oct 13, 2017 15.03 15.15 14.79 14.93 17,568,488 -0.07(-0.49%)
Oct 12, 2017 14.85 15.03 14.72 15.00 50,359,672 +0.06(+0.39%)
Oct 11, 2017 14.97 15.12 14.88 14.94 15,372,299 -0.04(-0.25%)
Oct 10, 2017 14.82 14.99 14.75 14.98 10,352,157 +0.16(+1.09%)
Oct 09, 2017 14.77 14.89 14.68 14.82 8,078,320 +0.07(+0.50%)
Oct 06, 2017 14.72 14.76 14.41 14.74 12,693,290 -0.01(-0.10%)
Oct 05, 2017 14.85 15.04 14.68 14.76 13,862,672 -0.05(-0.35%)
Oct 04, 2017 14.74 15.04 14.71 14.81 12,480,382 -0.07(-0.45%)
Oct 03, 2017 14.49 14.90 14.05 14.88 16,415,371 +0.63(+4.45%)
Oct 02, 2017 13.92 14.29 13.85 14.24 11,486,041 +0.31(+2.22%)
Sep 29, 2017 14.23 14.23 13.87 13.93 9,918,269 -0.23(-1.61%)
Sep 28, 2017 14.20 14.32 14.03 14.16 7,687,341 -0.07(-0.52%)
Sep 27, 2017 14.17 14.23 7,016,760 -0.04(-0.26%)
Sep 26, 2017 14.26 14.35 14.14 14.27 8,497,009 +0.01(+0.10%)
Sep 25, 2017 13.67 14.30 13.66 14.26 11,037,569 +0.59(+4.32%)
Sep 22, 2017 13.64 13.68 13.50 13.67 9,514,823 +0.04(+0.27%)
Sep 21, 2017 13.71 13.75 13.53 13.63 7,984,972 -0.13(-0.96%)
Sep 20, 2017 13.67 13.95 13.58 13.76 9,875,127 +0.10(+0.76%)
Sep 19, 2017 13.53 13.79 13.45 13.66 11,157,509 +0.15(+1.15%)
Sep 18, 2017 14.02 14.03 13.39 13.50 15,256,645 -0.49(-3.48%)
Sep 15, 2017 13.95 14.08 13.89 13.99 18,839,348 +0.21(+1.50%)
Sep 14, 2017 13.79 13.95 13.67 13.78 7,770,500 -0.04(-0.27%)
Sep 13, 2017 14.09 14.43 13.76 13.82 21,510,720 -0.27(-1.88%)
Sep 12, 2017 14.23 13.53 14.09 16,118,370 +0.57(+4.20%)
Sep 11, 2017 13.71 13.78 13.42 13.52 16,864,050 -0.15(-1.08%)
Sep 08, 2017 13.75 14.15 13.41 13.67 21,915,480 -0.09(-0.64%)
Sep 07, 2017 14.06 14.15 13.61 13.75 16,948,596 -0.25(-1.79%)
Sep 06, 2017 14.43 14.54 14.00 14.01 15,656,880 -0.38(-2.66%)
Sep 05, 2017 14.80 14.80 14.36 14.39 10,544,512 -0.38(-2.59%)
Sep 01, 2017 14.62 14.90 14.62 14.77 9,330,617 +0.24(+1.62%)
Aug 31, 2017 14.70 14.70 14.40 14.54 9,969,063 -0.11(-0.76%)
Aug 30, 2017 14.76 14.85 14.59 14.65 15,233,975 -0.16(-1.07%)
Aug 29, 2017 14.79 14.96 14.75 14.80 10,868,919 -0.08(-0.53%)
Aug 28, 2017 14.53 14.92 14.47 14.88 12,168,477 +0.37(+2.52%)
Aug 25, 2017 14.47 14.66 14.32 14.52 9,098,683 +0.12(+0.85%)
Aug 24, 2017 14.71 14.75 14.37 14.40 10,955,650 -0.23(-1.57%)
Aug 23, 2017 14.18 14.80 14.17 14.62 22,086,642 +0.34(+2.41%)
Aug 22, 2017 13.79 14.30 13.74 14.28 16,201,712 +0.50(+3.65%)
Aug 21, 2017 13.75 13.87 13.46 13.78 13,318,716 +0.03(+0.21%)
Aug 18, 2017 13.92 14.02 13.21 13.75 33,030,534 -0.16(-1.14%)
Aug 17, 2017 14.99 15.05 13.87 13.91 32,702,788 -1.08(-7.23%)
Aug 16, 2017 14.72 15.26 14.67 14.99 14,808,180 +0.25(+1.70%)
Aug 15, 2017 15.71 15.74 14.74 14.74 21,842,438 -1.02(-6.47%)
Aug 14, 2017 15.67 15.80 15.61 15.76 6,176,611 +0.22(+1.39%)
Aug 11, 2017 15.50 15.76 15.47 15.54 9,491,616 -0.01(-0.09%)
Aug 10, 2017 15.64 15.75 15.54 15.56 18,760,466 -0.10(-0.64%)
Aug 09, 2017 15.63 15.83 15.51 15.66 10,998,077 -0.04(-0.23%)
Aug 08, 2017 15.97 16.05 15.63 15.69 16,153,556 -0.34(-2.10%)
Aug 07, 2017 16.07 16.24 15.95 16.03 11,203,755 -0.09(-0.58%)
Aug 04, 2017 16.14 16.56 16.09 16.12 15,415,254 +0.02(+0.13%)
Aug 03, 2017 16.76 16.80 15.51 16.10 33,375,894 -0.93(-5.48%)
Aug 02, 2017 16.77 17.06 16.73 17.04 9,901,242 +0.27(+1.63%)
Aug 01, 2017 16.75 16.81 16.64 16.76 7,877,698 +0.06(+0.39%)
Jul 31, 2017 16.71 16.80 16.62 16.70 6,832,005 -0.01(-0.04%)
Jul 28, 2017 16.88 16.89 16.57 16.71 9,712,486 -0.23(-1.36%)
Jul 27, 2017 16.47 16.95 16.44 16.94 12,471,719 +0.53(+3.24%)
Jul 26, 2017 16.57 16.58 16.28 16.40 7,783,090 -0.07(-0.44%)
Jul 25, 2017 16.40 16.58 16.34 16.48 9,699,359 +0.14(+0.88%)
Jul 24, 2017 16.76 16.79 16.33 16.33 11,272,175 -0.44(-2.61%)
Jul 21, 2017 16.66 16.91 16.61 16.77 11,233,052 +0.11(+0.65%)
Jul 20, 2017 16.71 16.26 16.66 12,678,606 +0.39(+2.38%)
Jul 19, 2017 16.10 16.39 15.98 16.28 11,283,513 +0.25(+1.57%)
Jul 18, 2017 16.40 16.48 15.97 16.02 12,157,520 -0.39(-2.40%)
Jul 17, 2017 16.50 16.67 16.40 16.42 6,211,381 -0.08(-0.48%)
Jul 14, 2017 16.34 16.67 16.31 16.50 9,417,073 +0.15(+0.92%)
Jul 13, 2017 16.13 16.41 16.04 16.35 12,588,209 +0.20(+1.24%)
Jul 12, 2017 16.78 16.86 16.13 16.15 20,741,768 -0.54(-3.23%)
Jul 11, 2017 16.86 16.95 16.66 16.68 8,393,168 -0.16(-0.94%)
Jul 10, 2017 16.98 17.09 16.83 16.84 6,494,900 -0.09(-0.55%)
Jul 07, 2017 17.12 17.19 16.86 16.94 10,954,995 -0.22(-1.26%)
Jul 06, 2017 17.00 17.30 16.96 17.15 12,396,450 +0.11(+0.67%)
Jul 05, 2017 17.20 17.32 16.91 17.04 14,781,980 -0.16(-0.96%)
Jul 03, 2017 17.22 17.31 17.10 17.20 7,722,072 +0.06(+0.38%)
Jun 30, 2017 17.42 17.49 17.14 17.14 11,888,675 -0.22(-1.24%)
Jun 29, 2017 17.83 17.83 17.22 17.35 11,600,902 -0.49(-2.74%)
Jun 28, 2017 17.69 18.03 17.69 17.84 15,029,873 +0.22(+1.22%)
Jun 27, 2017 17.55 17.90 17.54 17.62 10,347,797 +0.01(+0.04%)
Jun 26, 2017 17.56 17.70 17.55 17.62 9,125,329 +0.10(+0.57%)
Jun 23, 2017 17.55 17.65 17.36 17.52 8,823,154 +0.04(+0.25%)
Jun 22, 2017 17.56 17.60 17.31 17.47 14,063,501 -0.06(-0.37%)
Jun 21, 2017 17.81 17.81 17.28 17.54 20,492,854 -0.19(-1.05%)
Jun 20, 2017 18.10 18.15 17.52 17.73 29,368,226 -0.47(-2.60%)
Jun 19, 2017 18.48 18.52 18.13 18.20 25,942,414 -0.26(-1.40%)
Jun 16, 2017 19.44 19.53 17.77 18.46 60,003,468 -0.88(-4.56%)
Jun 15, 2017 19.54 19.81 19.32 19.34 16,574,380 -0.26(-1.32%)
Jun 14, 2017 19.47 19.61 19.45 19.60 14,369,460 +0.05(+0.26%)
Jun 13, 2017 19.16 19.58 19.07 19.55 14,320,764 +0.46(+2.41%)
Jun 12, 2017 18.71 19.17 18.69 19.09 13,936,763 +0.35(+1.88%)
Jun 09, 2017 18.62 18.77 18.56 18.74 14,394,263 +0.09(+0.50%)
Jun 08, 2017 18.70 18.44 18.64 9,799,836 +0.14(+0.74%)
Jun 07, 2017 18.56 18.61 18.36 18.51 9,242,300 -0.04(-0.19%)
Jun 06, 2017 18.42 18.65 18.39 18.54 12,059,109 -0.01(-0.04%)
Jun 05, 2017 18.54 18.68 18.44 18.55 10,496,689 -0.01(-0.08%)
Jun 02, 2017 18.63 18.67 18.26 18.56 12,756,307 +0.00(+0.00%)
Jun 01, 2017 17.90 18.70 17.73 18.56 28,915,598 +1.05(+5.98%)
May 31, 2017 17.61 17.61 17.37 17.52 16,605,618 -0.02(-0.12%)
May 30, 2017 17.40 17.63 17.31 17.54 10,746,476 +0.13(+0.73%)
May 26, 2017 17.57 17.57 17.38 17.41 6,975,014 -0.09(-0.52%)
May 25, 2017 17.50 17.57 17.38 17.50 8,255,711 -0.02(-0.12%)
May 24, 2017 17.67 17.73 17.43 17.52 7,291,603 -0.16(-0.91%)
May 23, 2017 17.63 17.84 17.57 17.69 10,346,480 +0.17(+0.96%)
May 22, 2017 17.49 17.64 17.34 17.52 10,362,146 +0.06(+0.32%)
May 19, 2017 17.27 17.57 17.23 17.46 14,952,187 +0.20(+1.14%)
May 18, 2017 17.21 17.32 17.06 17.26 10,643,424 +0.03(+0.16%)
May 17, 2017 17.39 17.46 17.17 17.24 12,997,928 -0.15(-0.89%)
May 16, 2017 17.49 17.49 17.26 17.39 12,340,296 -0.03(-0.16%)
May 15, 2017 17.12 17.45 17.12 17.42 9,880,260 +0.13(+0.73%)
May 12, 2017 17.21 17.34 17.12 17.29 12,334,158 +0.13(+0.78%)
May 11, 2017 17.62 17.64 17.16 17.16 12,389,995 -0.47(-2.67%)
May 10, 2017 17.45 17.77 17.38 17.63 11,330,161 +0.06(+0.32%)
May 09, 2017 17.46 17.64 17.32 17.57 14,445,890 +0.16(+0.93%)
May 08, 2017 16.60 17.47 16.55 17.41 37,055,196 +0.84(+5.08%)
May 05, 2017 16.70 16.76 16.47 16.57 17,589,900 -0.10(-0.59%)
May 04, 2017 17.38 17.38 16.18 16.67 40,797,412 -1.18(-6.61%)
May 03, 2017 18.14 18.16 17.76 17.85 14,804,143 -0.37(-2.04%)
May 02, 2017 17.84 18.25 17.82 18.22 13,058,822 +0.40(+2.25%)
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.