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

Corelogic (NY: CLGX )

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, 2015 40.17 40.29 38.92 39.11 1,181,698 -1.07(-2.66%)
Apr 29, 2015 39.62 40.74 39.56 40.18 1,150,797 +0.50(+1.26%)
Apr 28, 2015 39.25 39.92 39.02 39.68 984,520 +0.45(+1.15%)
Apr 27, 2015 39.62 40.12 39.23 39.23 1,105,505 -0.22(-0.56%)
Apr 24, 2015 39.56 40.31 38.41 39.45 1,057,315 +0.23(+0.59%)
Apr 23, 2015 37.01 39.46 36.61 39.22 1,235,120 +3.61(+10.14%)
Apr 22, 2015 35.76 35.76 35.30 35.61 319,813 -0.03(-0.08%)
Apr 21, 2015 35.62 35.92 35.51 35.64 267,909 +0.19(+0.54%)
Apr 20, 2015 35.18 35.50 34.88 35.45 333,813 +0.50(+1.43%)
Apr 17, 2015 35.08 35.11 34.45 34.95 384,800 -0.36(-1.02%)
Apr 16, 2015 35.23 35.42 35.06 35.31 216,474 -0.08(-0.23%)
Apr 15, 2015 35.63 35.77 35.32 35.39 224,002 -0.20(-0.56%)
Apr 14, 2015 35.65 35.75 35.28 35.59 179,466 -0.02(-0.06%)
Apr 13, 2015 35.67 35.86 35.47 35.61 149,581 -0.07(-0.20%)
Apr 10, 2015 35.74 35.91 35.59 35.68 307,158 -0.08(-0.22%)
Apr 09, 2015 35.69 35.79 35.45 35.76 205,532 +0.01(+0.03%)
Apr 08, 2015 35.54 35.79 35.36 35.75 277,632 +0.25(+0.70%)
Apr 07, 2015 35.71 35.98 35.45 35.50 236,744 -0.27(-0.75%)
Apr 06, 2015 35.54 35.88 35.46 35.77 461,196 -0.04(-0.11%)
Apr 02, 2015 35.66 35.81 35.81 35.81 370,500 +0.11(+0.31%)
Apr 01, 2015 35.24 35.73 34.84 35.70 476,008 +0.43(+1.22%)
Mar 31, 2015 35.01 35.45 34.86 35.27 438,663 +0.19(+0.54%)
Mar 30, 2015 34.21 35.18 34.18 35.08 337,889 +1.03(+3.02%)
Mar 27, 2015 34.09 34.18 33.78 34.05 410,806 +0.05(+0.15%)
Mar 26, 2015 33.83 34.26 33.68 34.00 325,352 +0.08(+0.24%)
Mar 25, 2015 34.29 34.44 33.87 33.92 464,207 -0.37(-1.08%)
Mar 24, 2015 34.42 34.50 34.04 34.29 295,640 -0.10(-0.29%)
Mar 23, 2015 34.05 34.51 34.01 34.39 284,389 -0.01(-0.03%)
Mar 20, 2015 34.07 34.50 33.68 34.40 765,874 +0.51(+1.50%)
Mar 19, 2015 33.35 34.08 33.27 33.89 476,107 +0.36(+1.07%)
Mar 18, 2015 32.62 33.56 32.41 33.53 392,779 +0.81(+2.48%)
Mar 17, 2015 32.75 32.90 32.59 32.72 318,205 -0.10(-0.30%)
Mar 16, 2015 32.72 32.93 32.50 32.82 392,035 +0.25(+0.77%)
Mar 13, 2015 32.59 32.99 32.14 32.57 446,482 -0.13(-0.40%)
Mar 12, 2015 32.50 32.78 32.31 32.70 355,592 +0.35(+1.08%)
Mar 11, 2015 31.80 32.36 31.62 32.35 385,516 +0.36(+1.13%)
Mar 10, 2015 32.38 32.61 31.95 31.99 239,606 -0.69(-2.11%)
Mar 09, 2015 33.00 33.21 32.50 32.68 296,210 -0.26(-0.79%)
Mar 06, 2015 33.20 33.58 32.89 32.94 741,817 -0.46(-1.38%)
Mar 05, 2015 33.47 33.50 33.11 33.40 274,499 +0.00(+0.00%)
Mar 04, 2015 33.49 33.62 33.40 33.40 276,473 -0.22(-0.65%)
Mar 03, 2015 33.37 33.66 33.37 33.62 522,372 +0.06(+0.18%)
Mar 02, 2015 33.34 33.95 33.20 33.56 509,101 +0.22(+0.66%)
Feb 27, 2015 33.37 33.79 33.32 33.34 540,654 -0.32(-0.95%)
Feb 26, 2015 34.35 34.48 33.27 33.66 746,561 -0.74(-2.15%)
Feb 25, 2015 33.31 35.08 32.90 34.40 2,057,992 -1.51(-4.20%)
Feb 24, 2015 35.44 36.44 35.20 35.91 796,859 +0.42(+1.18%)
Feb 23, 2015 35.69 35.74 35.39 35.49 338,072 -0.21(-0.59%)
Feb 20, 2015 35.61 35.91 35.37 35.70 618,076 +0.19(+0.54%)
Feb 19, 2015 35.15 35.73 34.97 35.51 340,122 +0.21(+0.59%)
Feb 18, 2015 35.25 35.54 35.05 35.30 439,438 -0.09(-0.25%)
Feb 17, 2015 35.37 35.78 35.15 35.39 294,482 -0.07(-0.20%)
Feb 13, 2015 35.07 35.46 35.46 35.46 337,200 +0.45(+1.29%)
Feb 12, 2015 34.80 35.13 34.53 35.01 316,479 +0.49(+1.42%)
Feb 11, 2015 34.19 34.59 34.01 34.52 258,266 +0.25(+0.73%)
Feb 10, 2015 34.02 34.40 33.26 34.27 247,620 +0.64(+1.90%)
Feb 09, 2015 33.81 33.94 33.46 33.63 320,877 -0.21(-0.62%)
Feb 06, 2015 34.49 34.88 33.76 33.84 341,356 -0.63(-1.83%)
Feb 05, 2015 34.12 34.59 33.96 34.47 349,649 +0.54(+1.59%)
Feb 04, 2015 34.36 34.69 33.92 33.93 355,420 -0.46(-1.34%)
Feb 03, 2015 33.60 34.41 33.60 34.39 313,379 +0.91(+2.72%)
Feb 02, 2015 33.34 33.52 32.61 33.48 302,089 +0.28(+0.84%)
Jan 30, 2015 32.99 33.45 32.90 33.20 455,547 -0.01(-0.03%)
Jan 29, 2015 33.27 33.36 32.86 33.21 580,360 -0.10(-0.30%)
Jan 28, 2015 34.49 34.54 33.15 33.31 879,933 -0.99(-2.89%)
Jan 27, 2015 34.28 34.61 34.01 34.30 308,060 -0.33(-0.95%)
Jan 26, 2015 34.40 34.65 34.13 34.63 437,681 +0.17(+0.49%)
Jan 23, 2015 34.66 34.91 34.43 34.46 188,951 -0.16(-0.46%)
Jan 22, 2015 34.62 34.90 34.11 34.62 617,093 +0.10(+0.29%)
Jan 21, 2015 34.60 34.84 34.18 34.52 366,436 -0.11(-0.32%)
Jan 20, 2015 34.89 34.98 34.40 34.63 547,754 -0.10(-0.29%)
Jan 16, 2015 33.76 34.75 33.75 34.73 946,765 +1.25(+3.73%)
Jan 15, 2015 34.20 34.21 33.24 33.48 598,826 -0.43(-1.27%)
Jan 14, 2015 32.29 33.94 32.23 33.91 1,160,118 +1.31(+4.02%)
Jan 13, 2015 33.13 33.50 32.22 32.60 398,991 -0.33(-1.00%)
Jan 12, 2015 33.00 33.15 32.76 32.93 585,643 +0.17(+0.52%)
Jan 09, 2015 32.76 32.90 32.52 32.76 404,343 +0.21(+0.65%)
Jan 08, 2015 31.86 32.60 31.68 32.55 892,524 +0.97(+3.07%)
Jan 07, 2015 30.96 31.64 30.57 31.58 418,442 +0.83(+2.70%)
Jan 06, 2015 30.81 31.06 30.39 30.75 413,904 -0.03(-0.10%)
Jan 05, 2015 31.15 31.26 30.49 30.78 293,184 -0.65(-2.07%)
Jan 02, 2015 31.66 31.86 31.03 31.43 239,536 -0.16(-0.51%)
Dec 31, 2014 32.16 31.59 31.59 31.59 313,900 -0.56(-1.74%)
Dec 30, 2014 32.11 32.36 32.04 32.15 165,003 -0.08(-0.25%)
Dec 29, 2014 32.10 32.46 32.10 32.23 156,164 +0.14(+0.44%)
Dec 26, 2014 32.19 32.48 32.06 32.09 115,782 -0.06(-0.19%)
Dec 24, 2014 32.15 32.15 32.15 32.15 117,800 -0.04(-0.12%)
Dec 23, 2014 31.98 32.34 31.92 32.19 203,389 +0.29(+0.91%)
Dec 22, 2014 31.68 31.93 31.50 31.90 276,995 +0.32(+1.01%)
Dec 19, 2014 31.69 31.90 31.52 31.58 1,271,073 -0.15(-0.47%)
Dec 18, 2014 31.67 31.75 31.22 31.73 462,727 +0.53(+1.70%)
Dec 17, 2014 30.63 31.28 30.30 31.20 537,070 +0.67(+2.19%)
Dec 16, 2014 30.33 31.08 30.20 30.53 592,307 +0.10(+0.33%)
Dec 15, 2014 30.81 30.83 30.10 30.43 422,059 -0.17(-0.56%)
Dec 12, 2014 31.16 31.34 30.59 30.60 709,204 -0.86(-2.73%)
Dec 11, 2014 31.54 31.99 31.44 31.46 602,064 -0.04(-0.13%)
Dec 10, 2014 31.60 31.79 31.18 31.50 650,325 -0.27(-0.85%)
Dec 09, 2014 32.04 32.13 31.72 31.77 487,976 -0.57(-1.76%)
Dec 08, 2014 32.73 32.83 32.23 32.34 273,950 -0.50(-1.52%)
Dec 05, 2014 32.82 33.00 32.74 32.84 344,466 +0.07(+0.21%)
Dec 04, 2014 32.84 33.00 32.66 32.77 349,002 -0.19(-0.58%)
Dec 03, 2014 33.02 33.12 32.79 32.96 241,433 -0.02(-0.06%)
Dec 02, 2014 32.70 33.09 32.57 32.98 466,551 +0.23(+0.70%)
Dec 01, 2014 33.06 33.30 32.74 32.75 437,897 -0.47(-1.41%)
Nov 28, 2014 33.08 33.41 33.04 33.22 200,824 +0.10(+0.30%)
Nov 26, 2014 33.17 33.12 33.12 33.12 443,100 -0.06(-0.18%)
Nov 25, 2014 33.57 33.71 33.02 33.18 454,294 -0.31(-0.93%)
Nov 24, 2014 33.45 33.68 33.20 33.49 506,252 +0.23(+0.69%)
Nov 21, 2014 33.03 33.27 32.91 33.26 710,593 +0.59(+1.81%)
Nov 20, 2014 32.05 32.76 31.91 32.67 596,216 +0.46(+1.43%)
Nov 19, 2014 32.04 32.32 31.77 32.21 463,606 +0.11(+0.34%)
Nov 18, 2014 31.97 32.34 31.91 32.10 354,397 +0.10(+0.31%)
Nov 17, 2014 32.03 32.39 31.94 32.00 352,595 -0.11(-0.34%)
Nov 14, 2014 31.23 32.30 31.23 32.11 1,514,519 +0.82(+2.62%)
Nov 13, 2014 31.18 31.38 30.95 31.29 802,785 +0.17(+0.55%)
Nov 12, 2014 30.89 31.15 30.89 31.12 373,982 +0.12(+0.39%)
Nov 11, 2014 30.88 31.06 30.88 31.00 285,563 +0.08(+0.26%)
Nov 10, 2014 30.98 31.21 30.88 30.92 376,452 -0.08(-0.26%)
Nov 07, 2014 30.92 31.08 30.69 31.00 457,364 +0.13(+0.42%)
Nov 06, 2014 30.85 31.07 30.82 30.87 395,607 -0.03(-0.10%)
Nov 05, 2014 31.22 31.27 30.86 30.90 372,618 -0.08(-0.26%)
Nov 04, 2014 31.26 31.48 30.91 30.98 430,309 -0.35(-1.12%)
Nov 03, 2014 31.46 31.96 31.25 31.33 914,445 -0.04(-0.13%)
Oct 31, 2014 31.24 31.59 31.01 31.37 787,036 +0.44(+1.42%)
Oct 30, 2014 30.40 30.99 30.35 30.93 468,200 +0.49(+1.61%)
Oct 29, 2014 30.63 30.89 30.35 30.44 734,214 -0.29(-0.94%)
Oct 28, 2014 30.35 30.73 30.22 30.73 744,603 +0.43(+1.42%)
Oct 27, 2014 30.33 30.51 30.46 30.30 786,334 -0.16(-0.53%)
Oct 24, 2014 30.50 30.55 30.23 30.46 1,000,651 +0.18(+0.59%)
Oct 23, 2014 29.53 31.12 29.50 30.28 2,435,467 +2.32(+8.30%)
Oct 22, 2014 28.31 28.38 27.93 27.96 352,492 -0.28(-0.99%)
Oct 21, 2014 27.98 28.53 27.98 28.24 539,673 +0.51(+1.84%)
Oct 20, 2014 27.63 27.63 27.52 27.73 394,610 -0.01(-0.04%)
Oct 17, 2014 27.10 28.08 26.96 27.74 825,041 +0.94(+3.51%)
Oct 16, 2014 26.00 26.92 25.79 26.80 598,090 +0.37(+1.40%)
Oct 15, 2014 25.67 26.65 25.54 26.43 865,034 +0.43(+1.65%)
Oct 14, 2014 26.26 26.50 25.91 26.00 771,697 -0.05(-0.19%)
Oct 13, 2014 25.97 26.29 25.95 26.05 498,195 +0.04(+0.15%)
Oct 10, 2014 26.32 26.53 25.79 26.01 560,246 -0.32(-1.22%)
Oct 09, 2014 26.93 27.05 26.33 26.33 433,756 -0.70(-2.59%)
Oct 08, 2014 26.67 27.12 26.51 27.03 792,612 +0.42(+1.58%)
Oct 07, 2014 26.42 26.67 26.05 26.61 1,231,678 +0.10(+0.38%)
Oct 06, 2014 26.78 26.80 26.41 26.51 690,962 -0.17(-0.64%)
Oct 03, 2014 26.66 27.04 26.62 26.68 459,382 +0.04(+0.15%)
Oct 02, 2014 26.79 26.99 26.43 26.64 672,693 -0.10(-0.37%)
Oct 01, 2014 26.92 27.05 26.53 26.74 765,907 -0.33(-1.22%)
Sep 30, 2014 27.20 27.34 26.89 27.07 669,254 -0.10(-0.37%)
Sep 29, 2014 26.74 27.33 26.69 27.17 343,914 +0.16(+0.59%)
Sep 26, 2014 27.30 27.30 26.98 27.01 444,298 -0.20(-0.74%)
Sep 25, 2014 27.46 27.63 27.18 27.21 595,702 -0.42(-1.52%)
Sep 24, 2014 27.44 27.74 27.18 27.63 607,039 +0.47(+1.73%)
Sep 23, 2014 27.31 27.48 27.11 27.16 387,779 -0.36(-1.31%)
Sep 22, 2014 27.87 27.87 27.52 27.52 281,267 -0.44(-1.57%)
Sep 19, 2014 28.20 28.47 27.83 27.96 658,275 -0.21(-0.75%)
Sep 18, 2014 28.23 28.32 28.00 28.17 238,718 +0.05(+0.18%)
Sep 17, 2014 28.18 28.33 28.00 28.12 316,716 -0.07(-0.25%)
Sep 16, 2014 28.15 28.34 27.88 28.19 416,071 +0.05(+0.18%)
Sep 15, 2014 28.35 28.47 28.05 28.14 394,909 -0.13(-0.46%)
Sep 12, 2014 28.32 28.51 28.16 28.27 389,911 -0.09(-0.32%)
Sep 11, 2014 28.08 28.57 28.08 28.36 431,757 +0.13(+0.46%)
Sep 10, 2014 27.84 28.30 27.74 28.23 308,475 +0.44(+1.58%)
Sep 09, 2014 27.86 28.02 27.54 27.79 309,077 -0.12(-0.43%)
Sep 08, 2014 28.11 28.28 27.76 27.91 273,382 -0.27(-0.96%)
Sep 05, 2014 28.23 28.23 28.05 28.18 182,846 -0.02(-0.07%)
Sep 04, 2014 28.33 28.45 28.05 28.20 221,117 -0.08(-0.28%)
Sep 03, 2014 28.61 28.74 28.11 28.28 642,177 -0.16(-0.56%)
Sep 02, 2014 28.34 28.74 28.25 28.44 707,146 +0.17(+0.60%)
Aug 29, 2014 27.77 28.27 28.27 28.27 332,700 +0.50(+1.80%)
Aug 28, 2014 27.58 27.93 27.43 27.77 314,820 +0.10(+0.36%)
Aug 27, 2014 28.03 28.09 27.47 27.67 429,541 -0.46(-1.64%)
Aug 26, 2014 28.02 28.39 27.93 28.13 389,684 +0.08(+0.29%)
Aug 25, 2014 28.03 28.13 27.92 28.05 254,304 +0.15(+0.54%)
Aug 22, 2014 27.88 28.01 27.73 27.90 292,539 -0.05(-0.18%)
Aug 21, 2014 27.74 27.94 27.46 27.95 317,413 +0.26(+0.94%)
Aug 20, 2014 27.19 27.72 27.19 27.69 376,267 +0.43(+1.58%)
Aug 19, 2014 27.40 27.50 27.17 27.26 277,570 -0.12(-0.44%)
Aug 18, 2014 27.29 27.54 27.25 27.38 222,507 +0.30(+1.11%)
Aug 15, 2014 27.27 27.30 26.89 27.08 334,957 +0.02(+0.07%)
Aug 14, 2014 27.20 27.21 26.98 27.06 275,067 -0.02(-0.07%)
Aug 13, 2014 26.84 27.07 26.80 27.08 370,838 +0.32(+1.20%)
Aug 12, 2014 26.98 27.06 26.68 26.76 435,765 -0.29(-1.07%)
Aug 11, 2014 27.28 27.31 26.97 27.05 249,661 -0.04(-0.15%)
Aug 08, 2014 26.67 27.17 26.47 27.09 464,726 +0.44(+1.65%)
Aug 07, 2014 27.18 27.18 26.55 26.65 345,662 -0.39(-1.44%)
Aug 06, 2014 26.88 27.09 26.71 27.04 329,807 +0.02(+0.07%)
Aug 05, 2014 26.99 27.15 26.78 27.02 297,380 -0.07(-0.26%)
Aug 04, 2014 27.05 27.16 26.62 27.09 345,917 +0.13(+0.48%)
Aug 01, 2014 27.16 27.21 26.83 26.96 579,451 -0.24(-0.88%)
Jul 31, 2014 27.32 27.61 27.19 27.20 564,312 -0.37(-1.34%)
Jul 30, 2014 27.55 27.66 27.35 27.57 665,069 +0.22(+0.80%)
Jul 29, 2014 27.56 28.01 27.34 27.35 1,260,607 -0.55(-1.97%)
Jul 28, 2014 28.03 28.24 27.89 27.90 1,045,810 -0.27(-0.96%)
Jul 25, 2014 28.50 28.50 28.00 28.17 946,206 -0.59(-2.05%)
Jul 24, 2014 27.75 29.05 27.75 28.76 2,970,757 -1.33(-4.42%)
Jul 23, 2014 30.08 30.35 29.95 30.09 329,388 +0.12(+0.40%)
Jul 22, 2014 29.58 30.28 29.53 29.97 502,813 +0.47(+1.59%)
Jul 21, 2014 29.43 29.55 29.34 29.50 380,697 -0.08(-0.27%)
Jul 18, 2014 29.25 29.73 29.19 29.58 362,000 +0.38(+1.30%)
Jul 17, 2014 29.64 29.70 29.17 29.20 648,496 -0.53(-1.78%)
Jul 16, 2014 29.65 29.90 29.45 29.73 804,387 +0.15(+0.51%)
Jul 15, 2014 29.74 29.95 29.33 29.58 402,407 -0.13(-0.44%)
Jul 14, 2014 29.76 30.00 29.62 29.71 457,958 +0.02(+0.07%)
Jul 11, 2014 29.52 29.82 29.49 29.69 281,721 +0.07(+0.24%)
Jul 10, 2014 29.32 29.68 29.16 29.62 429,819 -0.09(-0.30%)
Jul 09, 2014 29.96 30.18 29.64 29.71 352,371 -0.21(-0.70%)
Jul 08, 2014 30.15 30.20 29.78 29.92 435,002 -0.26(-0.86%)
Jul 07, 2014 30.60 30.61 30.07 30.18 547,085 -0.01(-0.03%)
Jul 03, 2014 30.10 30.19 30.19 30.19 338,400 +0.18(+0.60%)
Jul 02, 2014 30.57 30.67 29.89 30.01 431,105 -0.64(-2.09%)
Jul 01, 2014 30.53 31.04 30.48 30.65 760,655 +0.29(+0.96%)
Jun 30, 2014 29.65 30.36 29.65 30.36 435,090 +0.53(+1.78%)
Jun 27, 2014 29.93 30.19 29.80 29.83 951,189 -0.19(-0.63%)
Jun 26, 2014 30.31 30.31 29.86 30.02 286,892 -0.27(-0.89%)
Jun 25, 2014 29.92 30.42 29.83 30.29 428,376 +0.30(+1.00%)
Jun 24, 2014 29.79 30.29 29.74 29.99 647,650 +0.16(+0.54%)
Jun 23, 2014 29.86 29.92 29.46 29.83 297,189 +0.00(+0.00%)
Jun 20, 2014 30.29 30.29 29.80 29.83 875,289 -0.43(-1.42%)
Jun 19, 2014 30.22 30.30 30.04 30.26 245,975 +0.09(+0.30%)
Jun 18, 2014 30.04 30.21 29.93 30.17 286,844 +0.13(+0.43%)
Jun 17, 2014 29.77 30.42 29.42 30.04 465,115 +0.17(+0.57%)
Jun 16, 2014 30.03 30.23 29.83 29.87 503,683 -0.15(-0.50%)
Jun 13, 2014 30.09 30.11 29.76 30.02 587,340 -0.03(-0.10%)
Jun 12, 2014 29.88 30.17 29.55 30.05 1,097,260 +0.08(+0.27%)
Jun 11, 2014 29.91 30.16 29.81 29.97 416,887 -0.09(-0.30%)
Jun 10, 2014 29.92 30.07 29.72 30.06 600,442 +0.58(+1.97%)
Jun 06, 2014 29.17 29.54 29.17 29.48 477,669 +0.31(+1.06%)
Jun 05, 2014 29.11 29.22 28.87 29.17 389,899 +0.26(+0.90%)
Jun 04, 2014 28.82 28.98 28.71 28.91 432,311 -0.02(-0.07%)
Jun 03, 2014 29.08 29.08 28.61 28.93 481,667 -0.18(-0.62%)
Jun 02, 2014 28.59 29.20 28.46 29.11 531,326 +0.58(+2.03%)
May 30, 2014 28.64 28.64 28.48 28.53 366,436 -0.11(-0.38%)
May 29, 2014 28.55 28.70 28.48 28.64 266,593 +0.13(+0.46%)
May 28, 2014 28.48 28.62 28.36 28.51 505,928 -0.02(-0.07%)
May 27, 2014 28.59 28.78 28.43 28.53 298,467 +0.04(+0.14%)
May 23, 2014 27.75 28.49 28.49 28.49 736,700 +0.71(+2.56%)
May 22, 2014 27.56 27.81 27.40 27.78 218,489 +0.21(+0.76%)
May 21, 2014 27.65 27.77 27.47 27.57 220,132 +0.05(+0.18%)
May 20, 2014 27.61 27.76 27.24 27.52 730,512 -0.19(-0.69%)
May 19, 2014 27.27 27.78 27.27 27.71 559,804 +0.24(+0.87%)
May 16, 2014 27.62 27.62 27.23 27.47 610,446 -0.18(-0.65%)
May 15, 2014 27.49 27.71 27.00 27.65 724,588 +0.11(+0.40%)
May 14, 2014 28.03 28.04 27.51 27.54 418,320 -0.54(-1.92%)
May 13, 2014 28.11 28.27 27.95 28.08 534,278 +0.03(+0.11%)
May 12, 2014 27.67 28.13 27.67 28.05 539,539 +0.45(+1.63%)
May 09, 2014 27.22 27.68 27.13 27.60 767,044 +0.40(+1.47%)
May 08, 2014 27.24 27.85 27.08 27.20 833,519 -0.09(-0.33%)
May 07, 2014 27.29 27.49 26.91 27.29 709,959 +0.00(+0.00%)
May 06, 2014 27.77 27.77 27.07 27.29 842,910 -0.58(-2.08%)
May 05, 2014 28.10 28.13 27.71 27.87 492,330 -0.48(-1.69%)
May 02, 2014 28.43 28.63 28.32 28.35 556,010 -0.09(-0.32%)
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.