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

Ocwen Financial Corp (NY: OCN )

27.06 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2015 121.50 127.05 120.31 123.75 197,335 +1.95(+1.60%)
Mar 30, 2015 122.25 124.35 120.75 121.80 159,250 -0.15(-0.12%)
Mar 27, 2015 121.20 123.30 116.25 121.95 311,866 -1.50(-1.22%)
Mar 26, 2015 126.00 127.65 120.15 123.45 360,275 -2.10(-1.67%)
Mar 25, 2015 131.85 132.00 125.10 125.55 328,777 -6.45(-4.89%)
Mar 24, 2015 125.85 133.95 125.40 132.00 396,212 +0.00(+0.00%)
Mar 23, 2015 127.80 137.85 127.80 132.00 559,295 +4.20(+3.29%)
Mar 20, 2015 123.60 132.60 122.10 127.80 349,307 +2.55(+2.04%)
Mar 19, 2015 129.90 130.05 120.45 125.25 346,443 -5.70(-4.35%)
Mar 18, 2015 131.70 137.70 120.90 130.95 556,367 -3.90(-2.89%)
Mar 17, 2015 128.70 142.20 127.35 134.85 438,451 +5.25(+4.05%)
Mar 16, 2015 138.30 139.35 129.45 129.60 301,987 -10.95(-7.79%)
Mar 13, 2015 139.95 150.75 136.65 140.55 398,296 -5.40(-3.70%)
Mar 12, 2015 145.20 147.75 139.80 145.95 253,462 +1.35(+0.93%)
Mar 11, 2015 142.20 147.75 139.43 144.60 283,094 +2.10(+1.47%)
Mar 10, 2015 128.85 143.70 127.65 142.50 581,125 +12.15(+9.32%)
Mar 09, 2015 131.25 133.65 129.00 130.35 257,456 -3.30(-2.47%)
Mar 06, 2015 129.15 136.35 128.85 133.65 252,994 +3.60(+2.77%)
Mar 05, 2015 135.00 139.80 127.50 130.05 429,305 -5.70(-4.20%)
Mar 04, 2015 137.40 138.75 133.50 135.75 291,647 -3.00(-2.16%)
Mar 03, 2015 135.75 139.80 128.55 138.75 533,942 +10.65(+8.31%)
Mar 02, 2015 122.10 130.35 121.50 128.10 391,650 +6.00(+4.91%)
Feb 27, 2015 132.00 139.20 121.05 122.10 775,820 -24.60(-16.77%)
Feb 26, 2015 135.90 157.50 134.10 146.70 831,821 +5.10(+3.60%)
Feb 25, 2015 147.15 150.00 138.75 141.60 330,547 -5.10(-3.48%)
Feb 24, 2015 155.25 158.25 145.80 146.70 491,490 -9.30(-5.96%)
Feb 23, 2015 145.20 164.55 129.45 156.00 1,492,833 +12.00(+8.33%)
Feb 20, 2015 150.15 151.80 143.40 144.00 342,880 -6.30(-4.19%)
Feb 19, 2015 145.05 152.40 143.10 150.30 337,169 +4.95(+3.41%)
Feb 18, 2015 141.75 155.25 141.75 145.35 362,707 +4.20(+2.98%)
Feb 17, 2015 136.80 144.60 135.30 141.15 287,030 +4.65(+3.41%)
Feb 13, 2015 135.75 136.50 136.50 136.50 307,060 +1.35(+1.00%)
Feb 12, 2015 127.20 137.70 126.30 135.15 402,707 +7.95(+6.25%)
Feb 11, 2015 123.45 129.60 120.90 127.20 355,462 +3.15(+2.54%)
Feb 10, 2015 120.00 125.10 117.92 124.05 554,482 +4.95(+4.16%)
Feb 09, 2015 127.20 136.35 115.05 119.10 899,521 -9.00(-7.03%)
Feb 06, 2015 113.70 132.60 110.55 128.10 873,439 +15.45(+13.72%)
Feb 05, 2015 102.90 118.35 101.40 112.65 847,051 +13.50(+13.62%)
Feb 04, 2015 102.45 105.00 98.25 99.15 358,239 -4.50(-4.34%)
Feb 03, 2015 97.35 106.50 95.25 103.65 492,718 +10.20(+10.91%)
Feb 02, 2015 91.80 99.75 91.80 93.45 479,461 +1.65(+1.80%)
Jan 30, 2015 87.75 93.75 86.70 91.80 615,141 +5.25(+6.07%)
Jan 29, 2015 98.85 99.00 86.40 86.55 1,011,612 -10.95(-11.23%)
Jan 28, 2015 101.10 102.00 95.55 97.50 563,506 -2.55(-2.55%)
Jan 27, 2015 102.30 105.00 99.15 100.05 434,667 -3.60(-3.47%)
Jan 26, 2015 116.40 117.75 103.05 103.65 2,895,031 +8.40(+8.82%)
Jan 23, 2015 102.60 111.60 84.90 95.25 1,390,920 -19.50(-16.99%)
Jan 22, 2015 116.10 116.40 113.10 114.75 474,815 -0.90(-0.78%)
Jan 21, 2015 114.60 124.95 113.85 115.65 417,283 +1.05(+0.92%)
Jan 20, 2015 124.50 124.50 112.42 114.60 613,453 -8.70(-7.06%)
Jan 16, 2015 116.70 136.49 110.85 123.30 1,156,671 +6.15(+5.25%)
Jan 15, 2015 105.90 132.60 105.60 117.15 1,536,346 +12.15(+11.57%)
Jan 14, 2015 121.80 121.95 97.65 105.00 1,806,363 -11.70(-10.03%)
Jan 13, 2015 159.60 161.40 110.70 116.70 1,870,899 -66.15(-36.18%)
Jan 12, 2015 192.75 193.35 180.00 182.85 202,733 -10.95(-5.65%)
Jan 09, 2015 198.30 198.60 192.30 193.80 333,180 -4.95(-2.49%)
Jan 08, 2015 202.50 202.50 193.95 198.75 192,676 -2.25(-1.12%)
Jan 07, 2015 206.70 210.45 195.00 201.00 217,086 -1.20(-0.59%)
Jan 06, 2015 207.60 211.50 189.45 202.20 612,697 -7.35(-3.51%)
Jan 05, 2015 222.30 223.05 207.45 209.55 302,233 -15.90(-7.05%)
Jan 02, 2015 227.10 231.00 216.90 225.45 170,690 -1.05(-0.46%)
Dec 31, 2014 220.95 226.50 226.50 226.50 184,706 +5.70(+2.58%)
Dec 30, 2014 216.60 224.10 216.60 220.80 164,278 -0.75(-0.34%)
Dec 29, 2014 214.80 226.80 212.70 221.55 261,861 +6.75(+3.14%)
Dec 26, 2014 223.20 226.95 212.10 214.80 382,537 -8.40(-3.76%)
Dec 24, 2014 222.75 223.20 223.20 223.20 237,580 -2.10(-0.93%)
Dec 23, 2014 237.60 238.50 192.15 225.30 2,580,275 -14.85(-6.18%)
Dec 22, 2014 296.25 298.50 225.60 240.15 1,587,941 -88.35(-26.89%)
Dec 19, 2014 322.80 331.20 320.55 328.50 265,226 +6.00(+1.86%)
Dec 18, 2014 320.25 323.70 298.65 322.50 344,730 +4.65(+1.46%)
Dec 17, 2014 315.90 319.65 313.20 317.85 144,968 +3.90(+1.24%)
Dec 16, 2014 319.65 326.85 310.35 313.95 194,681 -19.80(-5.93%)
Dec 15, 2014 336.15 338.85 325.80 333.75 164,032 +1.50(+0.45%)
Dec 12, 2014 342.00 347.55 328.35 332.25 229,583 -13.65(-3.95%)
Dec 11, 2014 337.05 349.73 333.75 345.90 157,995 +10.80(+3.22%)
Dec 10, 2014 340.05 341.85 332.70 335.10 176,599 -7.95(-2.32%)
Dec 09, 2014 322.20 343.35 322.20 343.05 158,091 +15.90(+4.86%)
Dec 08, 2014 319.65 328.95 315.30 327.15 191,552 +6.15(+1.92%)
Dec 05, 2014 325.80 329.70 318.30 321.00 118,673 -3.15(-0.97%)
Dec 04, 2014 326.40 332.25 319.65 324.15 71,882 -4.20(-1.28%)
Dec 03, 2014 326.25 336.30 326.25 328.35 87,524 +1.20(+0.37%)
Dec 02, 2014 332.40 337.68 325.20 327.15 95,279 -4.20(-1.27%)
Dec 01, 2014 341.10 344.10 327.75 331.35 110,998 -12.75(-3.71%)
Nov 28, 2014 354.90 354.90 338.70 344.10 60,252 -10.20(-2.88%)
Nov 26, 2014 351.75 354.30 354.30 354.30 108,360 +3.30(+0.94%)
Nov 25, 2014 354.60 357.90 346.80 351.00 336,831 -2.40(-0.68%)
Nov 24, 2014 352.05 358.65 343.95 353.40 135,019 +0.45(+0.13%)
Nov 21, 2014 353.70 368.40 351.45 352.95 239,481 +1.50(+0.43%)
Nov 20, 2014 315.00 356.25 315.00 351.45 346,852 +31.95(+10.00%)
Nov 19, 2014 315.00 320.40 313.69 319.50 291,062 +3.75(+1.19%)
Nov 18, 2014 316.05 322.05 314.70 315.75 196,156 -1.50(-0.47%)
Nov 17, 2014 308.85 320.85 308.25 317.25 219,108 +8.25(+2.67%)
Nov 14, 2014 317.10 328.05 308.10 309.00 396,681 -30.30(-8.93%)
Nov 13, 2014 345.45 346.80 333.15 339.30 122,812 -6.00(-1.74%)
Nov 12, 2014 340.50 348.90 334.95 345.30 173,051 -0.30(-0.09%)
Nov 11, 2014 331.50 358.95 330.60 345.60 348,872 +16.20(+4.92%)
Nov 10, 2014 316.95 329.55 309.75 329.40 233,642 +11.85(+3.73%)
Nov 07, 2014 315.60 322.80 309.30 317.55 167,721 -3.60(-1.12%)
Nov 06, 2014 318.15 321.60 307.05 321.15 153,187 -1.05(-0.33%)
Nov 05, 2014 330.30 335.25 319.65 322.20 158,024 -8.55(-2.59%)
Nov 04, 2014 338.85 340.35 329.70 330.75 153,083 -10.05(-2.95%)
Nov 03, 2014 351.45 352.35 338.10 340.80 171,491 -12.60(-3.57%)
Oct 31, 2014 348.30 353.85 330.15 353.40 317,043 +6.00(+1.73%)
Oct 30, 2014 314.25 357.15 312.15 347.40 753,817 +35.25(+11.29%)
Oct 29, 2014 292.05 315.00 287.10 312.15 448,035 +17.70(+6.01%)
Oct 28, 2014 283.35 297.45 283.20 294.45 160,085 +11.25(+3.97%)
Oct 27, 2014 283.35 289.05 289.05 283.20 256,775 -5.85(-2.02%)
Oct 24, 2014 291.75 296.85 288.75 289.05 183,903 -3.60(-1.23%)
Oct 23, 2014 286.95 299.70 285.00 292.65 472,072 +7.05(+2.47%)
Oct 22, 2014 294.75 301.80 285.00 285.60 1,032,819 -36.60(-11.36%)
Oct 21, 2014 397.20 397.50 278.55 322.20 1,551,109 -71.70(-18.20%)
Oct 20, 2014 381.30 394.35 379.88 393.90 68,896 +11.10(+2.90%)
Oct 17, 2014 380.40 385.50 376.80 382.80 128,983 +6.75(+1.79%)
Oct 16, 2014 358.65 377.85 358.20 376.05 104,501 +10.05(+2.75%)
Oct 15, 2014 347.85 370.05 341.25 366.00 97,622 +14.10(+4.01%)
Oct 14, 2014 344.40 358.35 344.18 351.90 119,147 +8.70(+2.53%)
Oct 13, 2014 348.45 354.30 342.90 343.20 139,354 -3.60(-1.04%)
Oct 10, 2014 358.50 360.90 346.50 346.80 160,956 -13.50(-3.75%)
Oct 09, 2014 372.30 375.75 358.05 360.30 181,651 -12.90(-3.46%)
Oct 08, 2014 372.45 374.48 365.25 373.20 138,222 +1.80(+0.48%)
Oct 07, 2014 380.25 381.15 370.80 371.40 129,548 -10.50(-2.75%)
Oct 06, 2014 390.30 393.30 379.50 381.90 145,573 -9.30(-2.38%)
Oct 03, 2014 390.60 395.55 387.75 391.20 71,529 +5.10(+1.32%)
Oct 02, 2014 382.50 387.90 373.05 386.10 133,904 +3.60(+0.94%)
Oct 01, 2014 391.05 392.70 379.80 382.50 209,283 -10.20(-2.60%)
Sep 30, 2014 399.00 400.20 389.70 392.70 136,015 -6.15(-1.54%)
Sep 29, 2014 396.45 400.88 396.45 398.85 80,503 -0.90(-0.23%)
Sep 26, 2014 400.80 404.10 397.95 399.75 64,471 +2.10(+0.53%)
Sep 25, 2014 402.75 403.80 394.65 397.65 117,874 -6.15(-1.52%)
Sep 24, 2014 406.05 406.05 396.30 403.80 139,811 -3.00(-0.74%)
Sep 23, 2014 412.95 414.45 406.50 406.80 127,303 -7.05(-1.70%)
Sep 22, 2014 417.90 422.10 412.20 413.85 133,016 -6.75(-1.60%)
Sep 19, 2014 436.20 439.05 418.35 420.60 229,717 -13.05(-3.01%)
Sep 18, 2014 426.45 434.70 424.20 433.65 190,280 +8.10(+1.90%)
Sep 17, 2014 414.00 429.60 414.00 425.55 179,610 +13.05(+3.16%)
Sep 16, 2014 409.95 416.48 408.30 412.50 134,249 +0.75(+0.18%)
Sep 15, 2014 416.70 418.50 405.75 411.75 196,134 -4.95(-1.19%)
Sep 12, 2014 419.40 425.10 414.00 416.70 129,160 -4.20(-1.00%)
Sep 11, 2014 415.50 430.95 415.50 420.90 147,836 +3.45(+0.83%)
Sep 10, 2014 417.15 420.30 408.75 417.45 206,391 +0.75(+0.18%)
Sep 09, 2014 424.35 425.02 416.70 416.70 223,406 -10.05(-2.36%)
Sep 08, 2014 427.65 436.50 426.07 426.75 180,956 -0.90(-0.21%)
Sep 05, 2014 421.80 429.75 420.45 427.65 235,985 +4.80(+1.14%)
Sep 04, 2014 420.30 427.35 420.15 422.85 77,314 +2.10(+0.50%)
Sep 03, 2014 425.40 425.70 419.40 420.75 79,080 -2.25(-0.53%)
Sep 02, 2014 419.10 425.85 419.10 423.00 126,598 +3.90(+0.93%)
Aug 29, 2014 412.65 419.10 419.10 419.10 84,986 +6.75(+1.64%)
Aug 28, 2014 413.10 415.80 409.80 412.35 105,378 -3.45(-0.83%)
Aug 27, 2014 417.60 419.85 416.25 415.80 86,183 -1.50(-0.36%)
Aug 26, 2014 414.45 420.75 410.55 417.30 113,701 +4.65(+1.13%)
Aug 25, 2014 405.30 414.75 402.15 412.65 90,475 +9.15(+2.27%)
Aug 22, 2014 406.05 407.70 401.10 403.50 75,277 -4.50(-1.10%)
Aug 21, 2014 395.85 415.05 395.85 408.00 149,263 +12.60(+3.19%)
Aug 20, 2014 397.65 398.55 391.50 395.40 109,627 -3.60(-0.90%)
Aug 19, 2014 395.25 405.15 395.25 399.00 96,052 +4.05(+1.03%)
Aug 18, 2014 405.75 408.13 384.45 394.95 234,051 -9.45(-2.34%)
Aug 15, 2014 398.40 406.05 389.70 404.40 184,809 +8.70(+2.20%)
Aug 14, 2014 384.15 398.70 381.30 395.70 146,690 +11.25(+2.93%)
Aug 13, 2014 379.50 385.20 375.30 384.45 109,192 +7.05(+1.87%)
Aug 12, 2014 384.45 398.40 373.05 377.40 231,206 -17.70(-4.48%)
Aug 11, 2014 391.50 405.30 391.50 395.10 160,310 +5.10(+1.31%)
Aug 08, 2014 381.15 391.80 381.15 390.00 131,903 +8.10(+2.12%)
Aug 07, 2014 391.95 392.10 380.55 381.90 187,432 -9.75(-2.49%)
Aug 06, 2014 398.40 400.65 390.00 391.65 169,234 -7.35(-1.84%)
Aug 05, 2014 396.15 407.62 391.80 399.00 341,113 -5.70(-1.41%)
Aug 04, 2014 415.05 420.15 396.00 404.70 450,148 -10.50(-2.53%)
Aug 01, 2014 447.30 447.30 413.85 415.20 821,417 -37.35(-8.25%)
Jul 31, 2014 479.85 487.35 452.40 452.55 539,165 -67.35(-12.95%)
Jul 30, 2014 529.20 531.60 518.55 519.90 148,372 -7.65(-1.45%)
Jul 29, 2014 530.40 534.45 525.45 527.55 74,224 -3.45(-0.65%)
Jul 28, 2014 538.05 541.20 528.00 531.00 55,772 -6.75(-1.26%)
Jul 25, 2014 532.95 540.90 527.70 537.75 55,599 +1.35(+0.25%)
Jul 24, 2014 547.50 549.69 532.58 536.40 57,892 -8.85(-1.62%)
Jul 23, 2014 541.95 548.10 541.80 545.25 50,784 +4.05(+0.75%)
Jul 22, 2014 536.55 548.40 536.55 541.20 57,032 +8.10(+1.52%)
Jul 21, 2014 533.10 537.90 528.75 533.10 45,621 -2.10(-0.39%)
Jul 18, 2014 530.25 539.25 527.55 535.20 62,925 +7.20(+1.36%)
Jul 17, 2014 535.35 535.95 527.10 528.00 102,709 -8.10(-1.51%)
Jul 16, 2014 547.65 549.75 527.55 536.10 102,120 -12.00(-2.19%)
Jul 15, 2014 546.90 554.40 542.70 548.10 63,264 +3.00(+0.55%)
Jul 14, 2014 535.50 547.50 532.35 545.10 68,322 +11.25(+2.11%)
Jul 11, 2014 538.50 538.50 529.95 533.85 72,097 -5.25(-0.97%)
Jul 10, 2014 539.40 545.40 533.40 539.10 51,745 -7.80(-1.43%)
Jul 09, 2014 549.45 559.20 541.95 546.90 48,503 +0.90(+0.16%)
Jul 08, 2014 549.60 551.60 538.50 546.00 81,370 -7.05(-1.27%)
Jul 07, 2014 554.70 558.67 547.20 553.05 42,069 -3.90(-0.70%)
Jul 03, 2014 554.25 556.95 556.95 556.95 25,226 +4.95(+0.90%)
Jul 02, 2014 547.95 556.05 547.50 552.00 44,493 +4.50(+0.82%)
Jul 01, 2014 554.10 563.70 542.25 547.50 118,369 -9.00(-1.62%)
Jun 30, 2014 555.00 557.55 551.40 556.50 44,813 +2.40(+0.43%)
Jun 27, 2014 552.15 555.75 547.50 554.10 50,306 +1.95(+0.35%)
Jun 26, 2014 558.60 561.90 549.15 552.15 72,733 -6.30(-1.13%)
Jun 25, 2014 554.25 559.35 548.55 558.45 56,940 +2.70(+0.49%)
Jun 24, 2014 574.35 575.55 555.08 555.75 72,322 -20.25(-3.52%)
Jun 23, 2014 570.15 582.00 567.45 576.00 110,867 +9.30(+1.64%)
Jun 20, 2014 559.35 574.65 555.45 566.70 134,313 +9.15(+1.64%)
Jun 19, 2014 565.95 567.00 556.95 557.55 49,009 -7.50(-1.33%)
Jun 18, 2014 557.70 565.35 551.85 565.05 67,272 +7.65(+1.37%)
Jun 17, 2014 548.70 557.92 546.15 557.40 43,179 +7.20(+1.31%)
Jun 16, 2014 542.25 555.00 540.00 550.20 55,328 +6.60(+1.21%)
Jun 13, 2014 544.65 549.00 538.35 543.60 54,494 -0.15(-0.03%)
Jun 12, 2014 547.50 550.20 541.80 543.75 55,426 -4.35(-0.79%)
Jun 11, 2014 555.00 555.45 547.05 548.10 47,654 -9.60(-1.72%)
Jun 10, 2014 558.90 560.25 553.95 557.70 40,208 -1.95(-0.35%)
Jun 06, 2014 551.25 561.90 551.25 559.65 102,431 +9.00(+1.63%)
Jun 05, 2014 542.25 554.85 542.10 550.65 162,012 +8.40(+1.55%)
Jun 04, 2014 523.95 543.15 522.90 542.25 105,188 +16.80(+3.20%)
Jun 03, 2014 523.50 534.45 517.50 525.45 146,384 -0.60(-0.11%)
Jun 02, 2014 526.05 531.60 517.50 526.05 80,334 +0.00(+0.00%)
May 30, 2014 520.20 531.45 519.75 526.05 108,292 +4.35(+0.83%)
May 29, 2014 518.70 524.85 512.40 521.70 66,594 +2.55(+0.49%)
May 28, 2014 505.20 524.10 503.10 519.15 107,306 +13.05(+2.58%)
May 27, 2014 511.65 515.70 505.50 506.10 94,103 -3.15(-0.62%)
May 23, 2014 497.40 509.25 509.25 509.25 102,500 +9.75(+1.95%)
May 22, 2014 496.20 502.05 492.90 499.50 116,538 +1.95(+0.39%)
May 21, 2014 500.85 504.60 486.75 497.55 239,648 -3.60(-0.72%)
May 20, 2014 508.35 509.10 495.75 501.15 160,921 -10.80(-2.11%)
May 19, 2014 494.55 512.40 494.55 511.95 93,859 +15.45(+3.11%)
May 16, 2014 505.35 506.55 491.25 496.50 128,302 -8.85(-1.75%)
May 15, 2014 492.00 506.77 485.70 505.35 173,180 +9.75(+1.97%)
May 14, 2014 492.90 514.18 489.30 495.60 176,699 +0.00(+0.00%)
May 13, 2014 491.25 502.05 491.10 495.60 121,402 +3.45(+0.70%)
May 12, 2014 478.20 492.90 475.80 492.15 98,367 +14.40(+3.01%)
May 09, 2014 487.20 491.54 476.10 477.75 80,961 -10.50(-2.15%)
May 08, 2014 471.00 498.33 469.65 488.25 196,751 +12.60(+2.65%)
May 07, 2014 486.75 489.60 471.15 475.65 196,211 -6.45(-1.34%)
May 06, 2014 505.05 505.05 476.55 482.10 460,193 -23.85(-4.71%)
May 05, 2014 515.10 515.10 502.95 505.95 206,396 -12.30(-2.37%)
May 02, 2014 526.20 529.80 517.65 518.25 173,478 -7.95(-1.51%)
May 01, 2014 526.35 547.05 517.50 526.20 762,088 -42.30(-7.44%)
Apr 30, 2014 547.35 569.02 544.80 568.50 243,517 +21.00(+3.84%)
Apr 29, 2014 554.40 559.95 546.75 547.50 246,581 -3.15(-0.57%)
Apr 28, 2014 562.65 567.90 545.55 550.65 121,826 -7.65(-1.37%)
Apr 25, 2014 566.85 568.20 558.00 558.30 160,262 -11.70(-2.05%)
Apr 24, 2014 570.00 579.90 560.55 570.00 175,347 +3.00(+0.53%)
Apr 23, 2014 579.75 582.00 563.44 567.00 175,992 -11.85(-2.05%)
Apr 22, 2014 572.70 583.95 570.60 578.85 106,420 +7.95(+1.39%)
Apr 21, 2014 585.45 592.50 567.30 570.90 161,483 -14.25(-2.44%)
Apr 17, 2014 587.25 585.15 585.15 585.15 99,020 -3.00(-0.51%)
Apr 16, 2014 602.40 606.60 584.40 588.15 131,334 -12.15(-2.02%)
Apr 15, 2014 596.10 606.45 588.15 600.30 134,708 +6.60(+1.11%)
Apr 14, 2014 573.15 597.30 568.95 593.70 167,155 +24.45(+4.30%)
Apr 11, 2014 573.45 576.83 562.65 569.25 104,542 -7.65(-1.33%)
Apr 10, 2014 575.85 592.95 572.70 576.90 150,766 +0.45(+0.08%)
Apr 09, 2014 560.40 579.45 558.75 576.45 197,157 +18.30(+3.28%)
Apr 08, 2014 572.10 573.00 556.35 558.15 233,568 -14.85(-2.59%)
Apr 07, 2014 585.30 586.95 570.90 573.00 130,299 -12.30(-2.10%)
Apr 04, 2014 597.15 601.20 585.00 585.30 86,450 -7.65(-1.29%)
Apr 03, 2014 596.40 599.70 592.35 592.95 82,359 -3.90(-0.65%)
Apr 02, 2014 600.00 600.00 591.08 596.85 53,341 -1.35(-0.23%)
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.