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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 37.00 37.60 36.27 37.55 2,212,673 +0.52(+1.40%)
Jun 29, 2016 35.72 37.74 35.38 37.03 3,908,067 +2.02(+5.77%)
Jun 28, 2016 34.30 35.34 34.30 35.01 2,580,654 +1.26(+3.73%)
Jun 27, 2016 34.01 34.95 33.38 33.75 3,222,388 -1.05(-3.02%)
Jun 24, 2016 35.09 36.67 34.37 34.80 5,027,499 -2.87(-7.62%)
Jun 23, 2016 35.95 37.73 35.63 37.67 3,675,745 +2.22(+6.26%)
Jun 22, 2016 35.60 36.50 35.45 35.45 3,905,458 +0.02(+0.06%)
Jun 21, 2016 35.40 35.57 34.44 35.43 3,846,764 +0.23(+0.65%)
Jun 20, 2016 34.86 36.04 34.83 35.20 3,447,535 +0.69(+2.00%)
Jun 17, 2016 33.37 34.51 33.37 34.51 2,858,174 +1.42(+4.29%)
Jun 16, 2016 32.50 33.17 31.85 33.09 1,494,478 -0.01(-0.03%)
Jun 15, 2016 32.28 33.48 32.01 33.10 2,249,201 +0.60(+1.85%)
Jun 14, 2016 33.49 33.85 31.87 32.50 2,944,757 -0.74(-2.23%)
Jun 13, 2016 33.73 34.61 33.19 33.24 2,007,588 -0.98(-2.86%)
Jun 10, 2016 36.08 36.16 34.22 34.22 1,778,092 -2.33(-6.37%)
Jun 09, 2016 37.00 38.15 36.55 36.55 2,809,775 -0.70(-1.88%)
Jun 08, 2016 36.00 37.68 35.65 37.25 3,482,928 +1.66(+4.66%)
Jun 07, 2016 34.00 35.76 33.72 35.59 2,612,384 +1.95(+5.80%)
Jun 06, 2016 33.67 33.84 33.12 33.64 1,727,478 +0.28(+0.84%)
Jun 03, 2016 34.31 34.50 33.29 33.36 1,789,847 -0.65(-1.91%)
Jun 02, 2016 31.87 34.04 31.85 34.01 1,849,175 +1.77(+5.49%)
Jun 01, 2016 32.13 32.37 31.02 32.24 1,991,493 +0.11(+0.34%)
May 31, 2016 33.13 33.25 32.13 32.13 2,705,589 -0.64(-1.95%)
May 27, 2016 32.67 32.77 32.77 32.77 1,769,100 -0.50(-1.50%)
May 26, 2016 34.03 34.48 33.24 33.27 975,975 -0.38(-1.13%)
May 25, 2016 33.19 33.98 32.96 33.65 1,145,461 +0.76(+2.31%)
May 24, 2016 33.51 33.68 32.30 32.89 1,595,620 -0.32(-0.96%)
May 23, 2016 33.35 33.78 32.89 33.21 1,200,857 -0.64(-1.89%)
May 20, 2016 33.00 34.15 32.60 33.85 1,865,893 +0.97(+2.95%)
May 19, 2016 33.01 33.44 32.03 32.88 2,897,634 -0.95(-2.81%)
May 18, 2016 35.47 35.48 33.62 33.83 3,036,528 -1.65(-4.65%)
May 17, 2016 35.31 35.95 34.57 35.48 2,751,673 +0.44(+1.26%)
May 16, 2016 34.40 35.39 34.20 35.04 1,676,612 +1.05(+3.09%)
May 13, 2016 34.55 34.93 33.82 33.99 2,152,913 -0.76(-2.19%)
May 12, 2016 34.05 35.58 34.05 34.75 4,959,708 +2.03(+6.20%)
May 11, 2016 33.39 33.83 32.55 32.72 1,677,390 -0.77(-2.30%)
May 10, 2016 32.17 33.59 32.17 33.49 2,129,559 +1.34(+4.17%)
May 09, 2016 33.51 33.61 31.70 32.15 3,633,603 -1.67(-4.94%)
May 06, 2016 35.72 36.23 33.23 33.82 3,384,426 -2.29(-6.34%)
May 05, 2016 36.56 37.47 35.97 36.11 1,690,499 +0.26(+0.73%)
May 04, 2016 37.50 37.74 35.06 35.85 2,824,705 -1.52(-4.07%)
May 03, 2016 38.43 38.89 36.79 37.37 1,581,690 -1.62(-4.15%)
May 02, 2016 39.26 39.40 38.44 38.99 2,050,871 +0.11(+0.28%)
Apr 29, 2016 38.43 39.75 38.08 38.88 2,286,996 +0.26(+0.67%)
Apr 28, 2016 39.10 39.68 38.18 38.62 2,243,550 -0.49(-1.25%)
Apr 27, 2016 37.85 39.35 37.60 39.11 2,559,759 +1.86(+4.99%)
Apr 26, 2016 36.94 37.54 36.32 37.25 2,384,300 +0.50(+1.36%)
Apr 25, 2016 37.57 37.68 36.35 36.75 1,830,397 -0.65(-1.74%)
Apr 22, 2016 37.00 37.53 37.00 37.40 2,786,757 +0.19(+0.51%)
Apr 21, 2016 37.91 38.14 37.18 37.21 2,043,988 -0.56(-1.48%)
Apr 20, 2016 37.04 38.28 36.71 37.77 2,470,384 +0.65(+1.75%)
Apr 19, 2016 37.21 37.42 35.74 37.12 3,748,150 +0.22(+0.60%)
Apr 18, 2016 35.66 37.35 35.10 36.90 3,445,752 -0.23(-0.62%)
Apr 15, 2016 38.41 38.65 36.61 37.13 4,293,775 -1.90(-4.87%)
Apr 14, 2016 37.90 39.31 37.80 39.03 2,841,460 +1.11(+2.93%)
Apr 13, 2016 37.00 37.96 36.61 37.92 2,537,963 +0.75(+2.02%)
Apr 12, 2016 35.61 37.85 35.53 37.17 2,901,420 +1.73(+4.88%)
Apr 11, 2016 35.09 36.28 34.91 35.44 2,185,308 +0.57(+1.63%)
Apr 08, 2016 35.01 35.44 34.43 34.87 1,544,405 +0.67(+1.96%)
Apr 07, 2016 33.72 34.45 33.38 34.20 1,293,693 +0.23(+0.68%)
Apr 06, 2016 33.79 34.50 33.20 33.97 2,584,184 +0.69(+2.07%)
Apr 05, 2016 32.88 34.31 32.77 33.28 1,525,907 -0.03(-0.09%)
Apr 04, 2016 33.72 34.44 33.25 33.31 1,996,452 -0.46(-1.36%)
Apr 01, 2016 33.08 34.00 32.91 33.77 1,687,107 -0.06(-0.18%)
Mar 31, 2016 33.71 34.22 33.46 33.83 2,157,886 +0.12(+0.36%)
Mar 30, 2016 33.65 34.84 33.05 33.71 1,933,233 +0.52(+1.57%)
Mar 29, 2016 33.10 33.61 31.76 33.19 2,394,904 -0.01(-0.03%)
Mar 28, 2016 34.05 34.12 32.72 33.20 2,181,403 -0.92(-2.70%)
Mar 24, 2016 34.27 34.12 34.12 34.12 3,575,700 -0.70(-2.01%)
Mar 23, 2016 35.45 36.10 34.75 34.82 2,353,464 -1.06(-2.95%)
Mar 22, 2016 35.24 36.05 35.10 35.88 2,072,579 -0.01(-0.03%)
Mar 21, 2016 35.43 36.51 35.21 35.89 1,908,202 +0.24(+0.67%)
Mar 18, 2016 37.84 37.97 35.43 35.65 3,952,832 -1.60(-4.30%)
Mar 17, 2016 38.02 38.12 37.02 37.25 2,445,560 -0.28(-0.75%)
Mar 16, 2016 36.10 37.54 35.41 37.53 2,657,081 +1.68(+4.69%)
Mar 15, 2016 37.07 37.41 35.10 35.85 3,641,996 -1.75(-4.65%)
Mar 14, 2016 36.30 37.96 36.25 37.60 1,983,127 +0.62(+1.68%)
Mar 11, 2016 36.51 37.38 36.13 36.98 2,849,758 +1.28(+3.59%)
Mar 10, 2016 36.20 36.32 34.91 35.70 3,363,647 -0.35(-0.97%)
Mar 09, 2016 36.00 36.75 34.51 36.05 4,843,506 +0.64(+1.81%)
Mar 08, 2016 38.39 38.48 34.86 35.41 5,389,692 -3.06(-7.95%)
Mar 07, 2016 38.00 38.84 37.10 38.47 4,354,618 +0.43(+1.13%)
Mar 04, 2016 38.00 38.73 37.05 38.04 5,209,883 +0.99(+2.67%)
Mar 03, 2016 36.50 37.67 36.16 37.05 4,437,837 +0.55(+1.51%)
Mar 02, 2016 34.33 36.52 33.87 36.50 5,597,577 +1.47(+4.20%)
Mar 01, 2016 36.01 36.59 34.62 35.03 6,740,236 -0.72(-2.01%)
Feb 29, 2016 36.30 36.58 34.67 35.75 4,489,728 +0.08(+0.22%)
Feb 26, 2016 36.00 37.57 35.43 35.67 6,123,942 +1.06(+3.06%)
Feb 25, 2016 34.40 35.37 32.77 34.61 4,615,618 +0.99(+2.94%)
Feb 24, 2016 30.00 34.48 29.58 33.62 9,730,397 +3.12(+10.23%)
Feb 23, 2016 31.59 32.29 29.93 30.50 4,738,213 +0.18(+0.59%)
Feb 22, 2016 30.15 31.41 29.98 30.32 3,519,897 +0.95(+3.23%)
Feb 19, 2016 28.35 30.47 28.18 29.37 3,869,554 +0.11(+0.38%)
Feb 18, 2016 29.30 29.53 27.80 29.26 4,135,899 +0.89(+3.14%)
Feb 17, 2016 27.05 29.36 26.76 28.37 6,687,168 +1.79(+6.73%)
Feb 16, 2016 26.97 27.09 25.91 26.58 3,458,031 +0.53(+2.03%)
Feb 12, 2016 25.54 26.05 26.05 26.05 2,835,000 +1.30(+5.25%)
Feb 11, 2016 24.32 25.30 23.82 24.75 5,665,380 -0.22(-0.88%)
Feb 10, 2016 24.11 25.75 23.74 24.97 3,679,003 +0.51(+2.09%)
Feb 09, 2016 23.35 24.89 23.14 24.46 8,171,517 +0.81(+3.42%)
Feb 08, 2016 24.04 24.13 22.80 23.65 6,207,124 -1.38(-5.51%)
Feb 05, 2016 27.33 27.36 23.98 25.03 8,917,008 -2.53(-9.18%)
Feb 04, 2016 28.43 28.71 26.21 27.56 7,003,979 -0.90(-3.16%)
Feb 03, 2016 27.68 28.60 26.27 28.46 5,030,757 +1.31(+4.83%)
Feb 02, 2016 28.50 29.00 26.95 27.15 4,153,746 -2.13(-7.27%)
Feb 01, 2016 29.33 29.94 29.05 29.28 2,541,296 -0.77(-2.56%)
Jan 29, 2016 29.76 30.61 29.42 30.05 3,032,793 +0.42(+1.42%)
Jan 28, 2016 30.00 30.61 29.06 29.63 3,490,234 +0.46(+1.58%)
Jan 27, 2016 29.00 29.60 28.14 29.17 2,960,552 +0.10(+0.34%)
Jan 26, 2016 30.12 30.12 28.00 29.07 3,647,085 -0.32(-1.09%)
Jan 25, 2016 30.72 31.42 28.93 29.39 3,313,032 -2.23(-7.05%)
Jan 22, 2016 30.45 32.93 30.03 31.62 4,138,677 +2.49(+8.55%)
Jan 21, 2016 28.53 29.67 27.62 29.13 4,484,488 +0.61(+2.14%)
Jan 20, 2016 28.16 29.14 26.77 28.52 5,135,128 -1.49(-4.97%)
Jan 19, 2016 32.00 32.28 29.44 30.01 4,561,771 -1.99(-6.22%)
Jan 15, 2016 30.62 32.00 32.00 32.00 3,534,000 -0.81(-2.47%)
Jan 14, 2016 32.26 33.36 31.45 32.81 3,657,654 +0.22(+0.68%)
Jan 13, 2016 34.75 35.48 31.55 32.59 6,058,985 -0.88(-2.63%)
Jan 12, 2016 34.06 34.35 32.83 33.47 4,641,517 -0.32(-0.95%)
Jan 11, 2016 35.38 36.00 33.30 33.79 4,837,772 -1.22(-3.48%)
Jan 08, 2016 35.41 35.83 34.51 35.01 1,920,872 +0.04(+0.11%)
Jan 07, 2016 36.37 36.70 34.16 34.97 3,473,839 -2.09(-5.64%)
Jan 06, 2016 37.51 38.70 36.75 37.06 2,098,817 -1.41(-3.67%)
Jan 05, 2016 37.56 39.00 37.37 38.47 2,903,163 +0.96(+2.56%)
Jan 04, 2016 37.01 37.99 36.41 37.51 2,246,344 +0.26(+0.70%)
Dec 31, 2015 36.47 37.25 37.25 37.25 1,722,400 +0.82(+2.25%)
Dec 30, 2015 36.30 37.40 36.21 36.43 2,128,850 -0.60(-1.62%)
Dec 29, 2015 37.87 38.00 36.97 37.03 2,019,957 -0.23(-0.62%)
Dec 28, 2015 38.11 38.64 36.82 37.26 1,955,548 -1.59(-4.09%)
Dec 24, 2015 39.90 38.85 38.85 38.85 997,400 -0.50(-1.27%)
Dec 23, 2015 37.05 39.35 37.00 39.35 4,868,970 +3.00(+8.25%)
Dec 22, 2015 35.83 37.10 35.83 36.35 3,066,868 +0.48(+1.34%)
Dec 21, 2015 36.00 36.21 35.09 35.87 3,213,596 -0.17(-0.47%)
Dec 18, 2015 37.09 37.85 35.55 36.04 7,766,760 -1.24(-3.33%)
Dec 17, 2015 38.55 39.00 37.10 37.28 4,892,689 -1.62(-4.16%)
Dec 16, 2015 39.03 39.47 37.44 38.90 5,936,418 -0.38(-0.97%)
Dec 15, 2015 40.85 41.22 38.60 39.28 6,818,695 -0.86(-2.14%)
Dec 14, 2015 42.23 42.93 39.78 40.14 4,869,195 -1.15(-2.79%)
Dec 11, 2015 43.20 43.20 41.07 41.29 3,374,535 -2.16(-4.97%)
Dec 10, 2015 42.85 44.05 41.79 43.45 3,265,033 +1.03(+2.43%)
Dec 09, 2015 42.89 43.39 41.41 42.42 3,219,989 -0.16(-0.38%)
Dec 08, 2015 41.20 44.21 40.71 42.58 3,057,396 +0.42(+1.00%)
Dec 07, 2015 43.12 43.36 38.71 42.16 12,436,807 -2.36(-5.30%)
Dec 04, 2015 44.08 44.98 43.64 44.52 4,829,354 +0.02(+0.04%)
Dec 03, 2015 45.50 45.99 43.70 44.50 4,766,636 -1.07(-2.35%)
Dec 02, 2015 46.44 47.22 45.33 45.57 2,475,621 -1.15(-2.46%)
Dec 01, 2015 48.14 48.14 46.46 46.72 2,410,351 -0.83(-1.75%)
Nov 30, 2015 47.67 48.33 46.12 47.55 3,185,900 -0.05(-0.11%)
Nov 27, 2015 48.51 49.29 47.00 47.60 1,132,450 -1.70(-3.45%)
Nov 25, 2015 49.30 49.30 49.30 49.30 1,244,900 -0.40(-0.80%)
Nov 24, 2015 48.84 50.20 48.47 49.70 3,087,666 +1.26(+2.60%)
Nov 23, 2015 50.46 50.77 48.43 48.44 2,753,962 -1.80(-3.58%)
Nov 20, 2015 49.82 51.96 49.78 50.24 2,502,775 +0.04(+0.08%)
Nov 19, 2015 48.92 50.62 48.50 50.20 1,901,047 +1.14(+2.32%)
Nov 18, 2015 48.31 49.44 48.01 49.06 3,524,156 +1.32(+2.76%)
Nov 17, 2015 49.75 49.75 47.39 47.74 3,085,187 -2.21(-4.42%)
Nov 16, 2015 46.31 50.07 46.16 49.95 4,334,219 +3.83(+8.30%)
Nov 13, 2015 45.25 46.28 44.18 46.12 2,255,739 +1.24(+2.76%)
Nov 12, 2015 44.17 46.02 44.12 44.88 2,767,007 -0.22(-0.49%)
Nov 11, 2015 46.51 46.83 44.47 45.10 2,291,627 -1.84(-3.92%)
Nov 10, 2015 46.56 46.94 45.32 46.94 2,565,045 +0.75(+1.62%)
Nov 09, 2015 46.69 47.19 45.42 46.19 2,776,193 -0.21(-0.45%)
Nov 06, 2015 45.00 46.45 43.96 46.40 3,213,539 +0.80(+1.75%)
Nov 05, 2015 47.90 47.99 45.00 45.60 4,035,328 -1.90(-4.00%)
Nov 04, 2015 47.64 49.13 47.00 47.50 2,643,337 +0.35(+0.74%)
Nov 03, 2015 46.21 48.19 46.00 47.15 2,424,439 +0.77(+1.66%)
Nov 02, 2015 49.28 49.52 45.82 46.38 5,307,890 -3.14(-6.34%)
Oct 30, 2015 49.25 50.25 48.25 49.52 3,320,141 +0.52(+1.06%)
Oct 29, 2015 48.05 50.33 47.58 49.00 2,469,638 +1.49(+3.14%)
Oct 28, 2015 45.11 48.45 44.93 47.51 5,116,977 +2.45(+5.44%)
Oct 27, 2015 45.00 45.31 44.25 45.06 3,666,356 -0.29(-0.64%)
Oct 26, 2015 46.13 46.50 45.08 45.35 3,308,640 -1.08(-2.33%)
Oct 23, 2015 45.73 47.20 45.15 46.43 2,580,850 +0.47(+1.02%)
Oct 22, 2015 46.40 47.00 44.60 45.96 2,984,765 -0.37(-0.80%)
Oct 21, 2015 47.09 47.87 45.96 46.33 2,270,538 -1.28(-2.69%)
Oct 20, 2015 48.09 48.71 46.97 47.61 1,639,123 -0.07(-0.15%)
Oct 19, 2015 47.23 47.90 45.50 47.68 2,527,142 -0.21(-0.44%)
Oct 16, 2015 49.25 49.60 47.46 47.89 3,196,491 -1.31(-2.66%)
Oct 15, 2015 48.92 49.82 48.31 49.20 3,312,541 +0.13(+0.26%)
Oct 14, 2015 49.97 49.99 48.63 49.07 2,950,976 -0.47(-0.95%)
Oct 13, 2015 50.18 50.91 49.33 49.54 2,222,566 -1.23(-2.42%)
Oct 12, 2015 52.75 53.00 49.89 50.77 2,483,861 -2.27(-4.28%)
Oct 09, 2015 53.86 54.25 52.19 53.04 2,432,293 -0.25(-0.47%)
Oct 08, 2015 54.20 54.54 52.67 53.29 2,294,232 -0.73(-1.35%)
Oct 07, 2015 52.48 54.95 52.02 54.02 6,320,688 +2.52(+4.89%)
Oct 06, 2015 51.05 52.19 50.88 51.50 2,094,797 +0.45(+0.88%)
Oct 05, 2015 50.50 51.76 50.20 51.05 1,914,005 +0.55(+1.09%)
Oct 02, 2015 49.50 50.87 48.80 50.50 2,712,655 +0.50(+1.00%)
Oct 01, 2015 49.00 50.00 48.40 50.00 3,752,881 +1.70(+3.52%)
Sep 30, 2015 49.27 50.12 47.04 48.30 5,348,345 -0.20(-0.41%)
Sep 29, 2015 48.16 49.91 47.47 48.50 5,056,867 +1.03(+2.17%)
Sep 28, 2015 48.18 48.18 46.29 47.47 6,301,884 -1.03(-2.12%)
Sep 25, 2015 49.45 50.48 48.11 48.50 4,290,429 -0.41(-0.84%)
Sep 24, 2015 47.81 49.43 46.23 48.91 9,466,534 +1.06(+2.22%)
Sep 23, 2015 50.13 50.50 47.31 47.85 6,577,565 -2.58(-5.12%)
Sep 22, 2015 51.57 52.15 49.80 50.43 6,136,939 -1.97(-3.76%)
Sep 21, 2015 53.62 53.93 52.21 52.40 2,814,414 -1.31(-2.44%)
Sep 18, 2015 53.08 53.71 52.55 53.71 2,684,500 -0.20(-0.37%)
Sep 17, 2015 54.77 55.49 53.15 53.91 3,893,403 -1.23(-2.23%)
Sep 16, 2015 55.38 55.94 53.91 55.14 3,075,191 +0.33(+0.60%)
Sep 15, 2015 54.25 56.40 54.00 54.81 3,938,686 +0.67(+1.24%)
Sep 14, 2015 52.65 54.36 51.76 54.14 3,342,053 +1.37(+2.60%)
Sep 11, 2015 52.97 53.93 50.60 52.77 16,050,431 -0.40(-0.75%)
Sep 10, 2015 54.25 56.00 53.17 53.17 7,544,789 -1.82(-3.31%)
Sep 09, 2015 54.70 55.63 53.71 54.99 8,920,505 -1.76(-3.10%)
Sep 08, 2015 56.98 57.46 55.96 56.75 1,731,353 +0.65(+1.16%)
Sep 04, 2015 57.00 56.10 56.10 56.10 3,390,400 -1.82(-3.14%)
Sep 03, 2015 59.77 60.54 57.37 57.92 3,371,480 -2.02(-3.37%)
Sep 02, 2015 60.97 61.21 58.11 59.94 2,487,982 +0.34(+0.57%)
Sep 01, 2015 60.79 61.69 59.21 59.60 2,600,650 -2.55(-4.10%)
Aug 31, 2015 63.14 63.80 61.64 62.15 2,985,224 -1.33(-2.10%)
Aug 28, 2015 62.18 64.45 62.18 63.48 1,902,350 +1.01(+1.62%)
Aug 27, 2015 60.34 63.31 59.80 62.47 3,592,013 +3.67(+6.24%)
Aug 26, 2015 59.50 59.50 56.27 58.80 5,994,983 +0.46(+0.79%)
Aug 25, 2015 62.69 62.69 57.60 58.34 3,608,098 -1.66(-2.77%)
Aug 24, 2015 57.11 62.35 54.50 60.00 6,354,343 -1.93(-3.12%)
Aug 21, 2015 60.06 62.72 61.14 61.93 5,352,580 +0.79(+1.29%)
Aug 20, 2015 64.36 64.52 60.54 61.14 5,871,180 -3.23(-5.02%)
Aug 19, 2015 66.75 66.88 64.30 64.37 2,040,898 -2.32(-3.48%)
Aug 18, 2015 67.97 68.43 66.55 66.69 1,881,710 -1.48(-2.17%)
Aug 17, 2015 68.03 68.94 67.60 68.17 2,471,959 -0.27(-0.39%)
Aug 14, 2015 67.86 68.87 67.41 68.44 1,956,596 +0.14(+0.20%)
Aug 13, 2015 67.99 68.66 66.76 68.30 2,149,415 +0.56(+0.83%)
Aug 12, 2015 68.67 69.44 67.57 67.74 3,239,294 -1.26(-1.83%)
Aug 11, 2015 69.00 70.25 68.70 69.00 3,382,299 -1.65(-2.34%)
Aug 10, 2015 69.31 71.11 68.50 70.65 3,681,082 +2.20(+3.21%)
Aug 07, 2015 68.00 70.98 66.94 68.45 10,000,786 +3.64(+5.62%)
Aug 06, 2015 65.50 66.06 62.86 64.81 3,945,757 -0.17(-0.26%)
Aug 05, 2015 67.14 67.83 64.77 64.98 4,185,094 -1.36(-2.05%)
Aug 04, 2015 65.90 67.30 65.50 66.34 3,115,810 +0.36(+0.55%)
Aug 03, 2015 69.50 69.52 65.39 65.98 4,320,717 -2.99(-4.34%)
Jul 31, 2015 68.80 70.16 68.02 68.97 5,443,494 -1.19(-1.70%)
Jul 30, 2015 68.00 70.39 66.96 70.16 5,277,464 +2.07(+3.04%)
Jul 29, 2015 66.25 68.47 65.53 68.09 5,240,951 +2.09(+3.17%)
Jul 28, 2015 63.58 66.40 63.44 66.00 3,430,265 +2.10(+3.29%)
Jul 27, 2015 62.53 63.94 61.31 63.90 3,232,063 -0.15(-0.23%)
Jul 24, 2015 65.20 65.52 62.61 64.05 3,916,623 -1.35(-2.06%)
Jul 23, 2015 67.45 67.98 65.15 65.40 4,953,539 -1.77(-2.64%)
Jul 22, 2015 68.05 68.40 66.99 67.17 3,478,110 -0.84(-1.24%)
Jul 21, 2015 66.25 68.24 66.00 68.01 2,790,682 +1.83(+2.77%)
Jul 20, 2015 65.75 66.40 64.53 66.18 2,777,150 +0.17(+0.26%)
Jul 17, 2015 66.66 67.07 65.13 66.01 1,939,255 -1.06(-1.58%)
Jul 16, 2015 68.11 68.12 66.50 67.07 1,574,678 -0.04(-0.06%)
Jul 15, 2015 68.46 68.77 66.74 67.11 2,055,921 -1.40(-2.04%)
Jul 14, 2015 67.54 69.00 67.32 68.51 2,424,409 +1.18(+1.75%)
Jul 13, 2015 65.75 68.06 65.33 67.33 4,170,428 +1.69(+2.57%)
Jul 10, 2015 64.68 66.20 63.21 65.64 4,650,363 +1.11(+1.72%)
Jul 09, 2015 66.14 66.78 64.51 64.53 2,181,024 -0.64(-0.98%)
Jul 08, 2015 66.76 67.00 64.53 65.17 2,760,465 -2.16(-3.21%)
Jul 07, 2015 67.65 67.73 64.61 67.33 4,721,395 +0.34(+0.51%)
Jul 06, 2015 67.89 68.73 66.73 66.99 3,521,312 -1.78(-2.59%)
Jul 02, 2015 68.17 68.77 68.77 68.77 1,438,700 +0.04(+0.06%)
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.