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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 49.11 50.11 48.12 49.38 3,329,358 +0.52(+1.06%)
Oct 29, 2015 47.92 50.19 47.45 48.86 2,476,494 +1.49(+3.14%)
Oct 28, 2015 44.99 48.32 44.81 47.38 5,131,182 +2.44(+5.44%)
Oct 27, 2015 44.88 45.19 44.13 44.94 3,676,534 -0.29(-0.64%)
Oct 26, 2015 46.00 46.37 44.96 45.22 3,317,825 -1.08(-2.33%)
Oct 23, 2015 45.60 47.07 45.02 46.30 2,588,014 +0.47(+1.02%)
Oct 22, 2015 46.27 46.87 44.48 45.83 2,993,051 -0.37(-0.80%)
Oct 21, 2015 46.96 47.74 45.83 46.20 2,276,841 -1.28(-2.69%)
Oct 20, 2015 47.96 48.58 46.84 47.48 1,643,673 -0.07(-0.15%)
Oct 19, 2015 47.10 47.77 45.37 47.55 2,534,157 -0.21(-0.44%)
Oct 16, 2015 49.11 49.46 47.33 47.76 3,205,364 -1.31(-2.66%)
Oct 15, 2015 48.78 49.68 48.18 49.06 3,321,737 +0.13(+0.26%)
Oct 14, 2015 49.83 49.85 48.50 48.93 2,959,168 -0.47(-0.95%)
Oct 13, 2015 50.04 50.77 49.19 49.40 2,228,736 -1.23(-2.42%)
Oct 12, 2015 52.60 52.85 49.75 50.63 2,490,756 -2.26(-4.28%)
Oct 09, 2015 53.71 54.10 52.05 52.89 2,439,045 -0.25(-0.47%)
Oct 08, 2015 54.05 54.39 52.52 53.14 2,300,601 -0.73(-1.35%)
Oct 07, 2015 52.33 54.80 51.88 53.87 6,338,235 +2.51(+4.89%)
Oct 06, 2015 50.91 52.05 50.74 51.36 2,100,612 +0.45(+0.88%)
Oct 05, 2015 50.36 51.62 50.06 50.91 1,919,318 +0.55(+1.09%)
Oct 02, 2015 49.36 50.73 48.66 50.36 2,720,185 +0.50(+1.00%)
Oct 01, 2015 48.86 49.86 48.27 49.86 3,763,299 +1.70(+3.52%)
Sep 30, 2015 49.13 49.98 46.91 48.17 5,363,192 -0.20(-0.41%)
Sep 29, 2015 48.03 49.77 47.34 48.37 5,070,905 +1.03(+2.17%)
Sep 28, 2015 48.05 48.05 46.16 47.34 6,319,378 -1.03(-2.12%)
Sep 25, 2015 49.31 50.34 47.98 48.37 4,302,339 -0.41(-0.84%)
Sep 24, 2015 47.68 49.29 46.10 48.77 9,492,814 +1.06(+2.22%)
Sep 23, 2015 49.99 50.36 47.18 47.72 6,595,825 -2.57(-5.12%)
Sep 22, 2015 51.43 52.01 49.66 50.29 6,153,975 -1.96(-3.76%)
Sep 21, 2015 53.47 53.78 52.07 52.25 2,822,227 -1.31(-2.44%)
Sep 18, 2015 52.93 53.56 52.40 53.56 2,691,952 -0.20(-0.37%)
Sep 17, 2015 54.62 55.34 53.00 53.76 3,904,211 -1.23(-2.23%)
Sep 16, 2015 55.23 55.79 53.76 54.99 3,083,728 +0.33(+0.60%)
Sep 15, 2015 54.10 56.24 53.85 54.66 3,949,620 +0.67(+1.24%)
Sep 14, 2015 52.50 54.21 51.62 53.99 3,351,330 +1.37(+2.60%)
Sep 11, 2015 52.82 53.78 50.46 52.62 16,094,988 -0.40(-0.75%)
Sep 10, 2015 54.10 55.84 53.02 53.02 7,565,734 -1.82(-3.31%)
Sep 09, 2015 54.55 55.48 53.56 54.84 8,945,269 -1.76(-3.10%)
Sep 08, 2015 56.82 57.30 55.81 56.59 1,736,159 +0.65(+1.16%)
Sep 04, 2015 56.84 55.94 55.94 55.94 3,399,812 -1.82(-3.14%)
Sep 03, 2015 59.60 60.37 57.21 57.76 3,380,839 -2.01(-3.37%)
Sep 02, 2015 60.80 61.04 57.95 59.77 2,494,888 +0.34(+0.57%)
Sep 01, 2015 60.62 61.52 59.05 59.44 2,607,869 -2.54(-4.10%)
Aug 31, 2015 62.97 63.62 61.47 61.98 2,993,511 -1.33(-2.10%)
Aug 28, 2015 62.01 64.27 62.01 63.30 1,907,631 +1.01(+1.62%)
Aug 27, 2015 60.17 63.13 59.63 62.30 3,601,984 +3.66(+6.24%)
Aug 26, 2015 59.34 59.34 56.11 58.64 6,011,625 +0.46(+0.79%)
Aug 25, 2015 62.52 62.52 57.44 58.18 3,618,114 -1.66(-2.77%)
Aug 24, 2015 56.95 62.18 54.35 59.83 6,371,983 -1.92(-3.12%)
Aug 21, 2015 59.89 62.55 60.97 61.76 5,367,439 +0.79(+1.29%)
Aug 20, 2015 64.18 64.34 60.37 60.97 5,887,479 -3.22(-5.02%)
Aug 19, 2015 66.57 66.69 64.12 64.19 2,046,563 -2.31(-3.48%)
Aug 18, 2015 67.78 68.24 66.37 66.51 1,886,933 -1.48(-2.17%)
Aug 17, 2015 67.84 68.75 67.41 67.98 2,478,821 -0.27(-0.39%)
Aug 14, 2015 67.67 68.68 67.22 68.25 1,962,027 +0.14(+0.20%)
Aug 13, 2015 67.80 68.47 66.58 68.11 2,155,382 +0.56(+0.83%)
Aug 12, 2015 68.48 69.25 67.38 67.55 3,248,286 -1.26(-1.83%)
Aug 11, 2015 68.81 70.06 68.51 68.81 3,391,688 -1.65(-2.34%)
Aug 10, 2015 69.12 70.91 68.31 70.45 3,691,301 +2.19(+3.21%)
Aug 07, 2015 67.81 70.78 66.75 68.26 10,028,549 +3.63(+5.62%)
Aug 06, 2015 65.32 65.88 62.69 64.63 3,956,710 -0.17(-0.26%)
Aug 05, 2015 66.95 67.64 64.59 64.80 4,196,712 -1.36(-2.05%)
Aug 04, 2015 65.72 67.11 65.32 66.16 3,124,459 +0.36(+0.55%)
Aug 03, 2015 69.31 69.33 65.21 65.80 4,332,711 -2.98(-4.34%)
Jul 31, 2015 68.61 69.96 67.83 68.78 5,458,605 -1.19(-1.70%)
Jul 30, 2015 67.81 70.20 66.77 69.97 5,292,114 +2.06(+3.04%)
Jul 29, 2015 66.07 68.28 65.34 67.90 5,255,500 +2.08(+3.17%)
Jul 28, 2015 63.40 66.22 63.26 65.82 3,439,787 +2.09(+3.29%)
Jul 27, 2015 62.36 63.76 61.14 63.72 3,241,035 -0.15(-0.23%)
Jul 24, 2015 65.02 65.34 62.44 63.87 3,927,495 -1.35(-2.06%)
Jul 23, 2015 67.26 67.79 64.97 65.22 4,967,290 -1.77(-2.64%)
Jul 22, 2015 67.86 68.21 66.80 66.98 3,487,765 -0.84(-1.24%)
Jul 21, 2015 66.07 68.05 65.82 67.82 2,798,429 +1.82(+2.77%)
Jul 20, 2015 65.57 66.22 64.35 66.00 2,784,859 +0.17(+0.26%)
Jul 17, 2015 66.48 66.88 64.95 65.83 1,944,638 -1.06(-1.58%)
Jul 16, 2015 67.92 67.93 66.32 66.88 1,579,049 -0.04(-0.06%)
Jul 15, 2015 68.27 68.58 66.56 66.92 2,061,628 -1.40(-2.04%)
Jul 14, 2015 67.35 68.81 67.13 68.32 2,431,139 +1.18(+1.75%)
Jul 13, 2015 65.57 67.87 65.15 67.14 4,182,005 +1.69(+2.57%)
Jul 10, 2015 64.50 66.02 63.03 65.46 4,663,273 +1.11(+1.72%)
Jul 09, 2015 65.96 66.60 64.33 64.35 2,187,078 -0.64(-0.98%)
Jul 08, 2015 66.58 66.81 64.35 64.99 2,768,128 -2.15(-3.21%)
Jul 07, 2015 67.46 67.54 64.43 67.14 4,734,502 +0.34(+0.51%)
Jul 06, 2015 67.70 68.54 66.55 66.80 3,531,087 -1.78(-2.59%)
Jul 02, 2015 67.98 68.58 68.58 68.58 1,442,694 +0.04(+0.06%)
Jul 01, 2015 68.54 69.49 67.45 68.54 3,178,011 -0.53(-0.77%)
Jun 30, 2015 68.26 69.71 67.19 69.07 2,793,500 +0.77(+1.12%)
Jun 29, 2015 69.59 70.04 67.63 68.30 4,151,456 -1.75(-2.49%)
Jun 26, 2015 70.09 70.86 69.06 70.05 6,689,085 -0.29(-0.41%)
Jun 25, 2015 71.11 72.60 70.17 70.33 1,675,386 -1.37(-1.91%)
Jun 24, 2015 72.99 73.21 71.56 71.70 2,695,989 -1.27(-1.74%)
Jun 23, 2015 70.18 74.27 70.02 72.97 5,913,131 +2.66(+3.79%)
Jun 22, 2015 70.44 71.75 69.82 70.30 2,598,317 +0.39(+0.56%)
Jun 19, 2015 69.87 70.60 69.46 69.92 3,332,310 -0.12(-0.17%)
Jun 18, 2015 70.76 70.79 69.81 70.04 2,099,751 -0.42(-0.59%)
Jun 17, 2015 71.19 71.62 70.15 70.45 1,383,495 -0.40(-0.56%)
Jun 16, 2015 70.47 71.31 70.47 70.85 1,075,457 +0.54(+0.77%)
Jun 15, 2015 70.30 71.50 70.03 70.31 2,040,974 -0.89(-1.25%)
Jun 12, 2015 71.88 72.55 71.04 71.20 1,551,857 -0.91(-1.26%)
Jun 11, 2015 71.00 72.50 70.25 72.11 3,779,497 +1.95(+2.79%)
Jun 10, 2015 71.28 71.28 69.72 70.16 1,777,853 +0.32(+0.46%)
Jun 09, 2015 70.89 71.57 69.63 69.84 1,855,746 -0.91(-1.28%)
Jun 08, 2015 71.20 72.04 70.47 70.74 2,214,676 -0.67(-0.94%)
Jun 05, 2015 69.61 72.50 69.61 71.41 3,985,499 +1.61(+2.30%)
Jun 04, 2015 70.53 71.32 68.78 69.81 8,055,852 -2.04(-2.85%)
Jun 03, 2015 74.04 74.04 70.97 71.85 4,465,973 -1.85(-2.52%)
Jun 02, 2015 74.69 74.89 73.36 73.71 1,970,654 -1.15(-1.53%)
Jun 01, 2015 75.54 75.92 74.59 74.85 1,756,580 -0.77(-1.02%)
May 29, 2015 74.98 76.77 74.79 75.62 1,720,486 -0.02(-0.03%)
May 28, 2015 75.30 75.89 74.60 75.64 2,784,543 -0.01(-0.01%)
May 27, 2015 75.04 76.10 74.19 75.65 1,805,620 +0.62(+0.82%)
May 26, 2015 74.54 75.43 74.13 75.03 3,162,499 +0.06(+0.08%)
May 22, 2015 75.69 74.97 74.97 74.97 2,633,590 -1.81(-2.36%)
May 21, 2015 76.30 76.89 76.10 76.79 1,364,790 +0.67(+0.88%)
May 20, 2015 75.43 76.20 74.78 76.12 1,571,240 +0.40(+0.53%)
May 19, 2015 76.29 77.26 75.72 75.72 2,178,421 -1.18(-1.53%)
May 18, 2015 74.38 76.90 74.38 76.90 2,887,798 +1.25(+1.65%)
May 15, 2015 74.94 75.77 74.60 75.65 1,763,338 +0.85(+1.13%)
May 14, 2015 75.36 75.58 74.29 74.80 1,584,883 -0.02(-0.03%)
May 13, 2015 75.72 76.42 74.30 74.82 2,755,340 -0.99(-1.30%)
May 12, 2015 77.04 77.04 75.45 75.81 1,372,293 -1.49(-1.92%)
May 11, 2015 77.78 77.78 76.03 77.30 1,700,017 -0.49(-0.63%)
May 08, 2015 76.77 78.03 75.78 77.78 1,418,605 +1.32(+1.72%)
May 07, 2015 73.82 76.67 73.82 76.47 1,416,345 +1.42(+1.89%)
May 06, 2015 75.15 76.05 74.31 75.05 1,547,412 -0.26(-0.34%)
May 05, 2015 76.54 77.29 75.09 75.31 1,923,635 -1.40(-1.82%)
May 04, 2015 76.98 77.29 76.27 76.71 1,359,186 -0.92(-1.18%)
May 01, 2015 75.99 77.79 74.89 77.62 2,694,746 +1.35(+1.76%)
Apr 30, 2015 75.26 76.59 74.90 76.28 3,523,222 +1.02(+1.35%)
Apr 29, 2015 75.10 75.70 73.86 75.26 1,635,228 +0.11(+0.15%)
Apr 28, 2015 75.91 76.39 74.93 75.15 1,277,970 -0.76(-1.00%)
Apr 27, 2015 77.27 77.67 75.38 75.91 3,095,846 -1.17(-1.51%)
Apr 24, 2015 78.21 78.68 76.74 77.08 2,012,016 -1.35(-1.72%)
Apr 23, 2015 79.36 79.76 78.29 78.42 1,778,541 +0.03(+0.04%)
Apr 22, 2015 76.58 78.52 76.51 78.39 1,451,894 +1.61(+2.09%)
Apr 21, 2015 76.89 77.30 76.45 76.79 2,405,208 -0.39(-0.50%)
Apr 20, 2015 76.37 78.43 76.13 77.18 2,390,641 +0.59(+0.77%)
Apr 17, 2015 77.49 77.61 76.09 76.59 2,027,146 -1.20(-1.54%)
Apr 16, 2015 78.20 78.80 77.04 77.78 1,773,344 -0.12(-0.15%)
Apr 15, 2015 77.88 78.30 77.16 77.90 1,776,283 +0.16(+0.21%)
Apr 14, 2015 77.74 78.48 76.89 77.74 1,204,765 +0.18(+0.23%)
Apr 13, 2015 78.70 79.20 77.51 77.56 1,488,517 -1.08(-1.37%)
Apr 10, 2015 79.78 79.78 77.83 78.64 864,650 -0.17(-0.22%)
Apr 09, 2015 78.75 79.37 77.65 78.81 1,637,924 +0.06(+0.08%)
Apr 08, 2015 79.23 80.25 78.33 78.75 2,436,900 +0.48(+0.61%)
Apr 07, 2015 79.73 79.87 78.01 78.27 1,562,068 -0.76(-0.96%)
Apr 06, 2015 79.69 80.69 78.76 79.03 2,239,975 -0.53(-0.66%)
Apr 02, 2015 77.44 79.56 79.56 79.56 2,116,158 +2.11(+2.73%)
Apr 01, 2015 77.14 80.90 76.43 77.44 1,977,251 +0.26(+0.34%)
Mar 31, 2015 77.62 78.40 76.84 77.19 2,044,716 -1.50(-1.90%)
Mar 30, 2015 77.44 79.25 77.44 78.68 2,046,267 +0.87(+1.11%)
Mar 27, 2015 78.69 79.32 77.56 77.81 1,359,540 -0.67(-0.85%)
Mar 26, 2015 76.41 79.92 76.71 78.48 4,510,326 +2.07(+2.71%)
Mar 25, 2015 76.45 77.78 75.64 76.41 1,975,616 -0.39(-0.51%)
Mar 24, 2015 78.56 78.60 76.67 76.80 1,821,051 -1.15(-1.47%)
Mar 23, 2015 79.38 79.78 77.86 77.94 1,907,529 -1.55(-1.94%)
Mar 20, 2015 79.38 79.78 78.12 79.49 1,573,813 +0.83(+1.05%)
Mar 19, 2015 79.46 79.58 78.22 78.66 1,644,816 -0.43(-0.54%)
Mar 18, 2015 76.03 79.72 76.03 79.09 2,487,366 +1.92(+2.49%)
Mar 17, 2015 75.38 77.72 74.59 77.17 1,348,252 +1.16(+1.52%)
Mar 16, 2015 74.71 76.25 73.51 76.01 2,293,519 +0.74(+0.98%)
Mar 13, 2015 74.80 75.64 73.64 75.27 2,196,296 -0.26(-0.34%)
Mar 12, 2015 74.80 76.06 74.80 75.53 1,761,339 +0.29(+0.38%)
Mar 11, 2015 75.92 76.24 74.81 75.24 1,525,059 -0.44(-0.58%)
Mar 10, 2015 74.92 76.67 74.81 75.68 1,505,476 -0.26(-0.34%)
Mar 09, 2015 76.26 77.00 75.29 75.94 2,596,264 -0.76(-0.99%)
Mar 06, 2015 78.48 78.83 76.31 76.70 1,955,272 -1.50(-1.91%)
Mar 05, 2015 78.28 79.18 77.66 78.19 2,186,870 -0.02(-0.03%)
Mar 04, 2015 79.12 81.17 77.53 78.21 5,417,258 -2.96(-3.65%)
Mar 03, 2015 79.82 82.09 79.72 81.17 3,102,989 +1.29(+1.61%)
Mar 02, 2015 80.41 81.53 79.09 79.89 2,743,891 -0.52(-0.64%)
Feb 27, 2015 78.47 81.03 78.19 80.41 1,985,463 +2.10(+2.69%)
Feb 26, 2015 79.88 80.33 77.56 78.30 2,873,117 -1.76(-2.19%)
Feb 25, 2015 76.29 81.57 75.84 80.06 6,167,750 +4.06(+5.34%)
Feb 24, 2015 74.28 77.51 73.63 76.00 4,601,521 +2.47(+3.36%)
Feb 23, 2015 72.69 74.40 72.69 73.53 2,149,806 -0.27(-0.36%)
Feb 20, 2015 74.16 75.24 72.72 73.80 3,715,063 -0.95(-1.27%)
Feb 19, 2015 74.27 75.45 73.79 74.74 1,616,761 -0.60(-0.79%)
Feb 18, 2015 75.48 76.69 75.18 75.34 1,928,898 -0.54(-0.71%)
Feb 17, 2015 74.44 77.02 74.13 75.88 2,863,797 +1.61(+2.16%)
Feb 13, 2015 74.08 74.27 74.27 74.27 1,934,555 +0.90(+1.22%)
Feb 12, 2015 75.37 75.61 73.38 73.38 2,059,706 -1.27(-1.70%)
Feb 11, 2015 72.13 74.79 72.13 74.64 3,063,517 +1.88(+2.59%)
Feb 10, 2015 72.11 72.88 70.80 72.76 2,176,011 +1.46(+2.04%)
Feb 09, 2015 72.32 72.71 71.22 71.30 3,823,204 -0.58(-0.80%)
Feb 06, 2015 72.30 73.05 71.53 71.88 2,084,905 +0.08(+0.11%)
Feb 05, 2015 71.70 73.30 71.14 71.80 2,331,851 +0.68(+0.95%)
Feb 04, 2015 71.20 72.39 70.17 71.12 2,448,936 -0.75(-1.04%)
Feb 03, 2015 72.38 73.63 71.18 71.87 3,253,926 +0.35(+0.49%)
Feb 02, 2015 71.73 72.29 70.49 71.52 3,079,244 +0.34(+0.48%)
Jan 30, 2015 70.77 72.78 69.82 71.18 2,106,157 +0.13(+0.18%)
Jan 29, 2015 71.30 71.64 69.91 71.05 4,210,795 -0.16(-0.22%)
Jan 28, 2015 72.97 73.17 70.87 71.21 2,131,930 -1.85(-2.54%)
Jan 27, 2015 72.04 73.79 71.93 73.07 2,542,241 -0.13(-0.18%)
Jan 26, 2015 72.46 73.54 71.90 73.20 3,195,219 +0.57(+0.78%)
Jan 23, 2015 73.63 74.18 72.53 72.63 1,536,601 -0.66(-0.90%)
Jan 22, 2015 73.80 75.35 72.76 73.29 2,391,875 -0.43(-0.58%)
Jan 21, 2015 74.55 75.46 72.96 73.72 1,623,044 -0.41(-0.55%)
Jan 20, 2015 73.02 75.26 72.30 74.12 4,793,231 +1.10(+1.50%)
Jan 16, 2015 72.86 74.04 72.11 73.03 3,869,266 +0.17(+0.23%)
Jan 15, 2015 74.04 74.27 71.70 72.86 3,474,201 +0.00(+0.00%)
Jan 14, 2015 68.14 73.96 68.01 72.86 4,335,073 +3.35(+4.82%)
Jan 13, 2015 68.56 70.25 68.10 69.51 3,607,814 +1.22(+1.78%)
Jan 12, 2015 68.41 69.49 67.39 68.29 2,674,019 -0.79(-1.14%)
Jan 09, 2015 68.09 69.41 67.34 69.08 2,502,247 +1.02(+1.49%)
Jan 08, 2015 66.26 69.30 65.82 68.06 1,954,675 +1.64(+2.46%)
Jan 07, 2015 67.99 68.65 65.94 66.43 3,807,052 -0.71(-1.05%)
Jan 06, 2015 68.40 69.38 65.50 67.13 4,814,784 -1.86(-2.70%)
Jan 05, 2015 69.69 70.04 67.89 69.00 5,477,843 -2.12(-2.99%)
Jan 02, 2015 69.62 71.65 69.62 71.12 1,942,366 +0.92(+1.31%)
Dec 31, 2014 70.47 70.21 70.21 70.21 2,854,201 -0.68(-0.96%)
Dec 30, 2014 72.65 72.73 70.77 70.88 1,755,660 -1.79(-2.46%)
Dec 29, 2014 72.87 73.32 71.55 72.67 1,930,671 -0.20(-0.27%)
Dec 26, 2014 71.80 73.16 71.50 72.87 1,261,484 +1.43(+2.00%)
Dec 24, 2014 70.99 71.44 71.44 71.44 739,848 -0.12(-0.17%)
Dec 23, 2014 69.86 71.88 69.39 71.56 2,914,658 +1.56(+2.22%)
Dec 22, 2014 70.30 70.67 68.46 70.01 2,459,893 -0.20(-0.28%)
Dec 19, 2014 70.50 71.60 69.14 70.21 3,970,005 -1.06(-1.48%)
Dec 18, 2014 70.47 72.85 68.64 71.26 7,192,514 +5.96(+9.13%)
Dec 17, 2014 62.31 65.85 62.23 65.30 3,483,941 +3.19(+5.14%)
Dec 16, 2014 60.78 64.60 60.29 62.11 4,388,280 -0.17(-0.27%)
Dec 15, 2014 65.26 65.80 61.69 62.28 5,839,979 -2.42(-3.75%)
Dec 12, 2014 62.95 66.99 60.21 64.70 7,640,051 +0.93(+1.45%)
Dec 11, 2014 63.82 66.28 63.49 63.77 2,745,138 -0.54(-0.84%)
Dec 10, 2014 66.48 68.02 63.95 64.31 3,947,998 -3.31(-4.90%)
Dec 09, 2014 64.92 68.34 64.92 67.62 3,064,540 +1.50(+2.26%)
Dec 08, 2014 69.53 70.23 65.59 66.13 6,011,726 -4.44(-6.29%)
Dec 05, 2014 70.06 70.66 69.52 70.56 2,205,545 +0.57(+0.81%)
Dec 04, 2014 68.08 70.00 67.81 70.00 3,711,711 +0.81(+1.17%)
Dec 03, 2014 67.58 69.75 67.36 69.19 4,115,477 +2.17(+3.24%)
Dec 02, 2014 65.32 68.78 65.32 67.01 3,907,815 +0.50(+0.75%)
Dec 01, 2014 63.33 66.81 63.32 66.52 9,425,026 +0.71(+1.08%)
Nov 28, 2014 66.22 66.22 62.83 65.81 8,566,535 -4.09(-5.85%)
Nov 26, 2014 71.52 69.90 69.90 69.90 3,663,642 -2.11(-2.94%)
Nov 25, 2014 73.56 73.74 71.39 72.01 2,373,211 -0.95(-1.30%)
Nov 24, 2014 73.67 74.68 72.60 72.96 3,258,239 -1.26(-1.69%)
Nov 21, 2014 76.24 76.95 73.89 74.21 3,335,560 -0.34(-0.45%)
Nov 20, 2014 72.39 75.39 72.26 74.55 3,570,433 +2.02(+2.79%)
Nov 19, 2014 71.97 72.85 71.30 72.53 2,811,805 +0.97(+1.35%)
Nov 18, 2014 70.09 72.14 69.91 71.56 1,770,168 +0.31(+0.43%)
Nov 17, 2014 71.00 72.37 70.42 71.25 3,288,647 -0.41(-0.57%)
Nov 14, 2014 69.42 71.75 68.85 71.66 2,461,945 +2.25(+3.25%)
Nov 13, 2014 72.01 72.01 68.57 69.41 4,377,332 -2.26(-3.16%)
Nov 12, 2014 72.02 73.13 71.31 71.67 2,493,878 -0.95(-1.30%)
Nov 11, 2014 72.95 74.73 72.07 72.62 2,841,719 +0.79(+1.10%)
Nov 10, 2014 71.81 73.75 71.39 71.83 2,420,891 +0.08(+0.11%)
Nov 07, 2014 70.46 73.04 70.08 71.75 2,898,364 +1.18(+1.67%)
Nov 06, 2014 70.84 71.20 69.76 70.57 2,484,535 -0.30(-0.42%)
Nov 05, 2014 71.25 72.01 69.81 70.87 2,292,684 +0.23(+0.32%)
Nov 04, 2014 73.04 73.20 69.31 70.64 5,422,594 -3.51(-4.73%)
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.