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

Cheetah Mobile Inc ADR (NY: CMCM )

4.000 -0.050 (-1.23%)
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 50.79 53.14 50.79 52.23 171,894 +1.78(+3.53%)
Oct 29, 2015 52.07 52.07 50.32 50.45 200,384 -1.65(-3.17%)
Oct 28, 2015 48.93 52.36 47.99 52.10 245,361 +3.14(+6.42%)
Oct 27, 2015 52.75 53.04 48.69 48.96 450,530 -3.25(-6.22%)
Oct 26, 2015 51.23 53.38 49.92 52.20 272,127 +1.39(+2.73%)
Oct 23, 2015 50.74 51.02 49.27 50.81 163,843 +1.94(+3.96%)
Oct 22, 2015 47.44 50.13 47.20 48.88 164,002 +1.73(+3.66%)
Oct 21, 2015 46.63 48.30 46.08 47.15 234,209 +0.16(+0.33%)
Oct 20, 2015 48.20 48.48 46.34 46.99 246,375 -1.57(-3.23%)
Oct 19, 2015 46.50 49.22 46.21 48.56 349,416 +1.70(+3.63%)
Oct 16, 2015 46.99 49.69 46.41 46.86 269,567 +0.47(+1.02%)
Oct 15, 2015 44.09 47.10 44.09 46.39 189,602 +2.62(+5.98%)
Oct 14, 2015 44.87 45.03 43.43 43.77 124,877 -1.31(-2.90%)
Oct 13, 2015 46.26 46.55 45.03 45.08 147,548 -1.65(-3.53%)
Oct 12, 2015 45.37 47.04 44.98 46.73 306,229 +2.20(+4.94%)
Oct 09, 2015 44.37 45.29 44.09 44.53 149,306 -0.24(-0.53%)
Oct 08, 2015 47.10 47.80 42.52 44.77 341,313 -1.57(-3.39%)
Oct 07, 2015 45.34 46.81 43.62 46.34 526,788 +2.33(+5.29%)
Oct 06, 2015 39.24 44.37 39.24 44.01 466,915 +4.66(+11.84%)
Oct 05, 2015 39.58 40.81 38.75 39.35 426,375 +0.18(+0.47%)
Oct 02, 2015 36.34 40.79 36.13 39.16 585,852 +2.57(+7.01%)
Oct 01, 2015 37.75 39.58 36.21 36.60 409,979 -1.26(-3.32%)
Sep 30, 2015 37.20 39.79 36.70 37.86 730,148 +1.20(+3.29%)
Sep 29, 2015 40.81 40.81 34.90 36.65 834,521 -4.76(-11.50%)
Sep 28, 2015 41.52 42.83 40.05 41.42 340,309 -0.37(-0.88%)
Sep 25, 2015 43.93 44.82 41.47 41.78 357,580 -1.49(-3.45%)
Sep 24, 2015 42.23 43.38 41.68 43.27 325,798 +0.31(+0.73%)
Sep 23, 2015 44.95 46.05 42.93 42.96 330,145 -2.02(-4.48%)
Sep 22, 2015 48.80 48.80 44.79 44.98 465,067 -4.76(-9.58%)
Sep 21, 2015 49.61 52.15 49.01 49.74 416,735 +0.18(+0.37%)
Sep 18, 2015 48.33 50.16 47.39 49.56 585,264 +1.65(+3.44%)
Sep 17, 2015 46.26 49.43 46.26 47.91 412,194 +1.20(+2.58%)
Sep 16, 2015 45.71 47.65 45.26 46.70 542,706 +2.67(+6.06%)
Sep 15, 2015 43.20 44.84 42.78 44.03 180,865 +0.73(+1.69%)
Sep 14, 2015 43.88 43.88 41.70 43.30 203,076 -0.65(-1.49%)
Sep 11, 2015 44.03 44.06 41.97 43.96 134,230 -0.31(-0.71%)
Sep 10, 2015 44.92 45.29 43.20 44.27 150,991 -0.16(-0.35%)
Sep 09, 2015 45.58 47.65 44.27 44.43 211,906 -0.31(-0.70%)
Sep 08, 2015 44.90 46.36 44.51 44.74 240,269 +1.68(+3.89%)
Sep 04, 2015 42.52 43.07 43.07 43.07 184,341 -0.55(-1.26%)
Sep 03, 2015 45.71 45.71 43.41 43.62 145,758 -1.52(-3.36%)
Sep 02, 2015 44.74 45.13 42.99 45.13 199,763 +1.47(+3.36%)
Sep 01, 2015 43.48 45.26 42.81 43.67 302,282 -1.54(-3.42%)
Aug 31, 2015 46.84 47.70 45.08 45.21 231,424 -1.91(-4.06%)
Aug 28, 2015 48.04 49.95 46.42 47.12 313,411 -1.36(-2.81%)
Aug 27, 2015 46.10 49.90 45.71 48.48 551,984 +4.22(+9.52%)
Aug 26, 2015 44.45 44.79 41.15 44.27 386,179 +1.78(+4.19%)
Aug 25, 2015 46.57 46.57 42.38 42.49 531,125 -0.79(-1.81%)
Aug 24, 2015 41.49 46.52 39.53 43.27 714,273 -3.40(-7.29%)
Aug 21, 2015 46.70 50.40 45.37 46.68 727,206 -2.85(-5.76%)
Aug 20, 2015 48.96 53.93 45.13 49.53 1,029,136 -0.52(-1.05%)
Aug 19, 2015 56.89 58.33 50.00 50.06 972,701 -7.59(-13.17%)
Aug 18, 2015 62.83 65.08 55.76 57.65 1,383,982 -1.23(-2.09%)
Aug 17, 2015 58.67 59.06 56.31 58.88 435,204 +0.89(+1.53%)
Aug 14, 2015 59.69 60.55 57.60 57.99 495,807 -1.23(-2.08%)
Aug 13, 2015 62.78 62.83 58.90 59.22 327,679 -2.30(-3.74%)
Aug 12, 2015 58.33 63.22 57.91 61.52 580,901 +1.26(+2.09%)
Aug 11, 2015 63.49 65.03 59.45 60.27 556,911 -3.64(-5.69%)
Aug 10, 2015 64.27 65.27 62.33 63.90 481,876 +1.41(+2.26%)
Aug 07, 2015 64.27 66.50 61.73 62.49 433,453 -1.47(-2.29%)
Aug 06, 2015 65.34 65.67 62.52 63.96 771,430 -0.97(-1.49%)
Aug 05, 2015 68.51 68.54 64.82 64.93 627,583 -2.28(-3.39%)
Aug 04, 2015 68.15 68.96 67.02 67.20 265,753 +0.03(+0.04%)
Aug 03, 2015 69.01 69.01 66.81 67.18 356,240 -2.72(-3.90%)
Jul 31, 2015 70.24 70.24 68.04 69.90 220,799 +0.79(+1.14%)
Jul 30, 2015 69.72 70.11 66.78 69.11 339,953 -1.65(-2.33%)
Jul 29, 2015 72.86 73.88 68.80 70.76 414,676 -1.47(-2.03%)
Jul 28, 2015 68.59 72.31 68.28 72.23 305,396 +3.69(+5.39%)
Jul 27, 2015 64.79 69.59 64.38 68.54 574,382 -1.96(-2.79%)
Jul 24, 2015 74.61 75.32 69.48 70.50 510,254 -4.50(-6.00%)
Jul 23, 2015 74.11 78.28 73.85 75.00 631,842 +2.25(+3.09%)
Jul 22, 2015 69.32 73.20 68.90 72.75 366,834 +3.17(+4.55%)
Jul 21, 2015 67.26 70.34 67.26 69.59 329,722 +2.17(+3.22%)
Jul 20, 2015 69.38 69.85 66.25 67.41 374,340 -2.07(-2.98%)
Jul 17, 2015 70.03 71.18 67.15 69.48 729,018 +1.07(+1.57%)
Jul 16, 2015 66.39 70.89 65.63 68.41 1,050,620 +2.02(+3.04%)
Jul 15, 2015 67.96 68.59 65.45 66.39 565,210 -2.88(-4.16%)
Jul 14, 2015 65.58 70.14 65.58 69.27 478,543 +3.14(+4.75%)
Jul 13, 2015 67.07 68.59 64.93 66.13 433,535 +0.63(+0.96%)
Jul 10, 2015 70.74 70.95 64.56 65.50 718,214 -1.99(-2.95%)
Jul 09, 2015 65.16 69.85 64.98 67.49 1,266,089 +7.28(+12.09%)
Jul 08, 2015 51.65 62.65 51.60 60.21 1,904,653 +2.33(+4.03%)
Jul 07, 2015 62.31 62.60 49.74 57.88 1,814,655 -7.36(-11.28%)
Jul 06, 2015 66.37 68.43 62.88 65.24 464,588 -5.34(-7.57%)
Jul 02, 2015 70.27 70.58 70.58 70.58 388,163 -0.76(-1.06%)
Jul 01, 2015 75.03 77.23 70.16 71.34 417,437 -3.82(-5.09%)
Jun 30, 2015 76.18 80.37 74.17 75.16 481,661 +1.86(+2.54%)
Jun 29, 2015 76.94 77.20 72.18 73.30 1,172,577 -7.88(-9.71%)
Jun 26, 2015 85.29 86.08 78.80 81.18 1,199,480 -5.37(-6.20%)
Jun 25, 2015 86.55 89.76 86.04 86.55 260,842 -0.05(-0.06%)
Jun 24, 2015 87.07 93.38 85.29 86.60 668,759 +0.00(+0.00%)
Jun 23, 2015 87.81 88.30 84.32 86.60 248,407 -0.03(-0.03%)
Jun 22, 2015 91.55 91.68 82.75 86.63 376,198 -1.73(-1.96%)
Jun 19, 2015 91.68 92.57 86.92 88.36 447,661 -3.17(-3.46%)
Jun 18, 2015 87.62 95.22 85.61 91.52 968,290 +3.14(+3.55%)
Jun 17, 2015 86.63 90.32 85.08 88.38 570,349 +3.59(+4.23%)
Jun 16, 2015 87.70 87.70 81.99 84.80 413,375 -2.88(-3.28%)
Jun 15, 2015 88.15 88.98 85.87 87.68 211,655 -1.60(-1.79%)
Jun 12, 2015 84.43 91.24 84.40 89.27 577,742 +4.87(+5.77%)
Jun 11, 2015 83.78 85.56 82.62 84.40 325,808 +0.84(+1.00%)
Jun 10, 2015 85.32 85.48 82.43 83.57 270,457 -1.99(-2.33%)
Jun 09, 2015 89.43 90.95 80.48 85.56 693,960 -4.11(-4.58%)
Jun 08, 2015 90.69 94.59 89.06 89.67 409,000 -1.54(-1.69%)
Jun 05, 2015 85.16 93.02 84.09 91.21 614,252 +4.56(+5.26%)
Jun 04, 2015 87.41 90.55 85.14 86.65 326,584 -1.15(-1.31%)
Jun 03, 2015 85.71 89.01 83.85 87.81 366,868 +2.78(+3.26%)
Jun 02, 2015 85.06 87.70 84.04 85.03 343,899 +0.21(+0.25%)
Jun 01, 2015 86.39 88.93 83.25 84.82 538,978 +1.47(+1.76%)
May 29, 2015 83.75 86.81 82.52 83.36 339,218 -0.60(-0.72%)
May 28, 2015 85.08 85.76 81.55 83.96 302,466 -2.36(-2.73%)
May 27, 2015 84.98 87.20 80.87 86.31 491,885 +1.86(+2.20%)
May 26, 2015 86.92 87.60 82.99 84.46 470,150 -3.14(-3.59%)
May 22, 2015 89.33 87.60 87.60 87.60 598,937 -1.39(-1.56%)
May 21, 2015 91.42 91.42 85.90 88.98 703,795 -2.85(-3.11%)
May 20, 2015 90.19 95.90 85.56 91.84 1,342,844 +0.92(+1.01%)
May 19, 2015 80.03 91.63 78.71 90.92 1,785,801 +12.28(+15.61%)
May 18, 2015 78.98 80.32 76.29 78.64 736,808 -1.28(-1.60%)
May 15, 2015 74.74 80.74 74.38 79.93 960,050 +4.40(+5.82%)
May 14, 2015 70.69 78.22 70.55 75.53 1,174,732 +5.29(+7.53%)
May 13, 2015 67.12 70.50 66.65 70.24 642,310 +2.23(+3.27%)
May 12, 2015 64.51 69.11 62.44 68.01 1,115,479 +2.83(+4.34%)
May 11, 2015 60.16 66.76 60.16 65.19 884,061 +6.05(+10.23%)
May 08, 2015 59.90 60.68 58.69 59.14 154,742 -0.21(-0.35%)
May 07, 2015 59.87 60.45 57.54 59.35 328,249 -0.16(-0.26%)
May 06, 2015 59.19 59.66 57.41 59.51 372,188 +0.16(+0.26%)
May 05, 2015 60.11 60.71 59.01 59.35 228,153 -1.99(-3.24%)
May 04, 2015 60.37 63.90 59.93 61.34 200,180 +1.57(+2.63%)
May 01, 2015 58.35 60.61 57.60 59.77 153,296 +0.45(+0.75%)
Apr 30, 2015 60.79 61.10 57.94 59.32 376,004 -2.23(-3.62%)
Apr 29, 2015 62.70 63.49 61.10 61.55 153,767 -1.54(-2.45%)
Apr 28, 2015 60.29 64.01 60.21 63.09 434,475 +1.62(+2.64%)
Apr 27, 2015 63.64 64.14 60.40 61.47 331,450 -1.65(-2.61%)
Apr 24, 2015 63.35 64.06 62.12 63.12 543,834 +0.34(+0.54%)
Apr 23, 2015 61.68 63.59 60.89 62.78 658,844 +1.23(+2.00%)
Apr 22, 2015 57.33 62.47 57.33 61.55 683,058 +4.56(+7.99%)
Apr 21, 2015 58.12 60.11 56.84 56.99 595,918 -0.71(-1.22%)
Apr 20, 2015 60.21 60.97 57.36 57.70 276,590 -1.99(-3.33%)
Apr 17, 2015 58.85 60.61 56.63 59.69 566,007 -0.42(-0.70%)
Apr 16, 2015 60.34 63.38 59.17 60.11 541,850 +0.58(+0.97%)
Apr 15, 2015 60.24 61.39 57.28 59.53 334,359 +0.08(+0.13%)
Apr 14, 2015 60.66 60.74 56.81 59.45 356,984 +0.24(+0.40%)
Apr 13, 2015 61.94 63.56 58.96 59.22 459,195 -2.75(-4.44%)
Apr 10, 2015 58.33 62.44 58.33 61.97 613,722 +4.32(+7.49%)
Apr 09, 2015 63.12 63.12 56.71 57.65 838,842 -5.81(-9.16%)
Apr 08, 2015 63.30 66.76 60.76 63.46 841,840 +0.76(+1.21%)
Apr 07, 2015 55.37 65.45 55.37 62.70 1,518,735 +6.96(+12.49%)
Apr 06, 2015 51.70 56.29 49.92 55.74 682,135 +3.14(+5.97%)
Apr 02, 2015 46.52 52.59 52.59 52.59 922,089 +6.89(+15.06%)
Apr 01, 2015 45.13 46.86 45.10 45.71 227,311 +0.97(+2.16%)
Mar 31, 2015 45.19 46.40 44.56 44.74 146,054 -1.13(-2.45%)
Mar 30, 2015 46.36 47.78 44.82 45.87 276,722 +0.00(+0.00%)
Mar 27, 2015 44.64 46.26 44.51 45.87 281,418 +2.62(+6.05%)
Mar 26, 2015 43.85 44.87 43.14 43.25 195,945 -0.60(-1.37%)
Mar 25, 2015 45.95 47.07 42.88 43.85 470,367 -1.96(-4.29%)
Mar 24, 2015 48.69 48.93 45.74 45.81 628,445 -2.85(-5.86%)
Mar 23, 2015 49.01 50.79 47.91 48.67 596,096 +2.77(+6.05%)
Mar 20, 2015 48.93 48.93 45.03 45.89 1,001,557 -2.88(-5.90%)
Mar 19, 2015 47.31 49.74 47.15 48.77 213,792 +1.31(+2.76%)
Mar 18, 2015 47.57 48.80 46.86 47.46 195,631 -0.42(-0.87%)
Mar 17, 2015 49.24 49.77 47.33 47.88 293,437 -1.60(-3.23%)
Mar 16, 2015 50.29 51.42 49.27 49.48 379,157 +0.16(+0.32%)
Mar 13, 2015 48.56 49.37 46.63 49.32 381,299 +1.34(+2.78%)
Mar 12, 2015 47.46 49.11 47.25 47.99 108,446 +0.05(+0.11%)
Mar 11, 2015 48.17 48.59 46.65 47.94 80,895 -0.05(-0.11%)
Mar 10, 2015 48.04 48.14 46.91 47.99 81,982 -0.47(-0.97%)
Mar 09, 2015 48.48 50.24 48.20 48.46 212,210 +0.31(+0.65%)
Mar 06, 2015 46.73 49.22 46.73 48.14 267,151 +1.41(+3.03%)
Mar 05, 2015 45.71 47.28 44.61 46.73 190,440 +1.41(+3.12%)
Mar 04, 2015 44.17 47.39 44.03 45.32 385,789 +1.28(+2.91%)
Mar 03, 2015 47.91 48.04 43.35 44.03 481,370 -4.42(-9.13%)
Mar 02, 2015 50.50 50.50 47.23 48.46 407,914 -1.94(-3.84%)
Feb 27, 2015 50.53 51.78 50.16 50.40 125,926 -0.24(-0.47%)
Feb 26, 2015 51.73 52.07 50.53 50.63 181,908 -1.49(-2.86%)
Feb 25, 2015 52.52 52.62 51.84 52.12 67,937 -0.34(-0.65%)
Feb 24, 2015 51.50 52.67 51.02 52.46 100,330 +1.31(+2.56%)
Feb 23, 2015 51.08 52.46 51.05 51.16 97,933 +0.08(+0.15%)
Feb 20, 2015 53.72 53.93 51.08 51.08 178,051 -2.98(-5.52%)
Feb 19, 2015 51.10 54.09 50.53 54.06 140,730 +3.06(+6.01%)
Feb 18, 2015 50.50 51.23 50.45 51.00 97,394 +0.24(+0.46%)
Feb 17, 2015 52.88 53.09 50.53 50.76 137,720 -2.12(-4.01%)
Feb 13, 2015 52.65 52.88 52.88 52.88 80,902 +0.26(+0.50%)
Feb 12, 2015 52.44 53.56 51.73 52.62 217,783 +0.45(+0.85%)
Feb 11, 2015 56.39 56.39 52.15 52.18 269,380 -4.03(-7.17%)
Feb 10, 2015 53.09 56.26 52.70 56.21 238,753 +3.27(+6.18%)
Feb 09, 2015 52.78 53.64 52.41 52.94 140,241 -0.18(-0.35%)
Feb 06, 2015 54.27 54.59 52.15 53.12 312,261 -1.73(-3.15%)
Feb 05, 2015 53.28 55.30 52.36 54.85 282,344 +2.17(+4.13%)
Feb 04, 2015 52.36 53.04 51.70 52.67 106,401 +0.13(+0.25%)
Feb 03, 2015 51.18 53.33 50.97 52.54 195,769 +1.31(+2.55%)
Feb 02, 2015 51.10 51.31 49.33 51.23 209,279 +0.13(+0.26%)
Jan 30, 2015 53.09 53.41 48.90 51.10 269,520 -1.86(-3.51%)
Jan 29, 2015 51.57 53.35 49.53 52.96 360,584 +1.81(+3.53%)
Jan 28, 2015 51.05 53.56 50.68 51.16 377,020 +0.42(+0.83%)
Jan 27, 2015 50.50 50.89 48.12 50.74 256,377 -0.16(-0.31%)
Jan 26, 2015 50.84 51.55 50.53 50.89 139,918 +0.65(+1.30%)
Jan 23, 2015 48.98 51.05 48.96 50.24 158,694 +0.89(+1.80%)
Jan 22, 2015 49.66 49.73 48.56 49.35 130,448 -0.26(-0.53%)
Jan 21, 2015 47.80 49.74 47.70 49.61 188,100 +2.02(+4.24%)
Jan 20, 2015 45.21 47.75 44.92 47.59 145,152 +2.54(+5.64%)
Jan 16, 2015 45.32 46.86 44.92 45.06 181,033 -0.31(-0.69%)
Jan 15, 2015 46.57 46.89 45.34 45.37 161,362 -1.10(-2.37%)
Jan 14, 2015 47.15 47.69 46.23 46.47 177,322 -0.71(-1.50%)
Jan 13, 2015 46.76 47.86 46.47 47.18 140,016 +0.71(+1.52%)
Jan 12, 2015 50.00 50.00 44.66 46.47 567,751 -3.82(-7.60%)
Jan 09, 2015 49.77 50.58 48.30 50.29 214,238 +0.73(+1.48%)
Jan 08, 2015 47.12 49.74 46.13 49.56 334,257 +2.72(+5.81%)
Jan 07, 2015 44.64 47.04 44.24 46.84 299,436 +2.72(+6.17%)
Jan 06, 2015 44.51 45.03 42.23 44.11 467,135 -0.24(-0.53%)
Jan 05, 2015 40.79 44.87 40.71 44.35 621,370 +3.90(+9.64%)
Jan 02, 2015 39.53 40.89 39.53 40.45 249,934 +0.86(+2.18%)
Dec 31, 2014 39.11 39.58 39.58 39.58 97,632 +0.31(+0.80%)
Dec 30, 2014 39.14 39.78 39.06 39.27 193,642 +0.13(+0.33%)
Dec 29, 2014 40.53 41.23 39.11 39.14 224,434 -1.23(-3.05%)
Dec 26, 2014 39.48 40.45 39.27 40.37 144,833 +1.10(+2.80%)
Dec 24, 2014 39.27 39.27 39.27 39.27 35,294 -0.05(-0.13%)
Dec 23, 2014 39.37 39.74 38.77 39.32 154,692 +0.03(+0.07%)
Dec 22, 2014 39.45 39.79 39.14 39.30 210,296 -0.08(-0.20%)
Dec 19, 2014 39.27 39.48 38.67 39.37 203,045 +0.21(+0.53%)
Dec 18, 2014 39.45 39.98 38.88 39.16 291,748 +0.00(+0.00%)
Dec 17, 2014 39.01 39.61 38.64 39.16 189,155 +0.08(+0.20%)
Dec 16, 2014 39.48 39.91 38.67 39.09 166,709 -0.65(-1.65%)
Dec 15, 2014 41.00 41.05 39.35 39.74 144,733 -1.23(-3.00%)
Dec 12, 2014 39.40 41.21 39.24 40.97 224,272 +0.76(+1.89%)
Dec 11, 2014 40.32 41.29 39.03 40.21 741,058 -0.10(-0.26%)
Dec 10, 2014 40.89 41.10 39.98 40.32 351,867 -1.10(-2.65%)
Dec 09, 2014 38.88 41.42 38.69 41.42 444,687 +1.75(+4.42%)
Dec 08, 2014 42.46 43.20 39.14 39.66 597,817 -3.38(-7.85%)
Dec 05, 2014 41.73 44.48 41.31 43.04 567,606 +1.83(+4.45%)
Dec 04, 2014 42.83 43.20 40.58 41.21 321,955 -1.78(-4.14%)
Dec 03, 2014 43.69 44.37 42.46 42.99 140,912 -1.18(-2.67%)
Dec 02, 2014 44.77 45.45 43.68 44.17 394,394 -1.31(-2.88%)
Dec 01, 2014 45.53 45.92 44.45 45.47 182,503 -0.47(-1.03%)
Nov 28, 2014 47.07 47.39 45.13 45.95 111,704 -0.58(-1.24%)
Nov 26, 2014 46.08 46.52 46.52 46.52 108,442 +0.65(+1.43%)
Nov 25, 2014 47.07 48.01 45.79 45.87 171,594 -1.02(-2.18%)
Nov 24, 2014 48.77 49.17 46.78 46.89 181,446 -1.86(-3.81%)
Nov 21, 2014 47.15 48.77 46.78 48.75 222,876 +2.54(+5.50%)
Nov 20, 2014 46.47 47.91 46.08 46.21 151,047 -0.31(-0.68%)
Nov 19, 2014 49.61 50.03 45.84 46.52 261,896 -3.43(-6.87%)
Nov 18, 2014 50.47 51.57 49.74 49.95 145,954 -1.10(-2.15%)
Nov 17, 2014 49.74 52.02 49.74 51.05 205,506 +0.29(+0.57%)
Nov 14, 2014 48.35 50.76 48.20 50.76 264,900 +2.36(+4.87%)
Nov 13, 2014 48.83 50.15 47.62 48.41 378,495 -0.47(-0.96%)
Nov 12, 2014 47.18 51.55 47.18 48.88 470,085 +1.70(+3.61%)
Nov 11, 2014 52.36 52.52 46.73 47.18 590,064 -6.65(-12.35%)
Nov 10, 2014 55.76 56.73 53.07 53.83 589,903 +0.94(+1.78%)
Nov 07, 2014 53.49 54.48 51.39 52.88 252,202 +0.29(+0.55%)
Nov 06, 2014 51.05 52.73 50.34 52.59 167,732 +2.23(+4.42%)
Nov 05, 2014 54.98 55.08 50.27 50.37 242,467 -2.75(-5.18%)
Nov 04, 2014 49.74 53.12 49.74 53.12 162,699 +2.96(+5.90%)
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.