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

CBS Corp (NY: CBS )

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 (%)
Jun 30, 2014 61.30 62.40 61.27 62.14 11,778,746 +0.91(+1.49%)
Jun 27, 2014 61.63 62.00 61.15 61.23 10,856,459 -0.76(-1.23%)
Jun 26, 2014 62.75 62.75 61.51 61.99 11,567,758 -0.49(-0.78%)
Jun 25, 2014 58.48 63.75 58.31 62.48 32,264,276 +3.64(+6.19%)
Jun 24, 2014 58.90 59.80 58.61 58.84 7,006,744 -0.16(-0.27%)
Jun 23, 2014 58.92 59.29 58.50 59.00 7,416,523 -0.04(-0.07%)
Jun 20, 2014 60.30 60.30 57.76 59.04 20,042,492 -1.33(-2.20%)
Jun 19, 2014 61.12 61.54 59.91 60.37 6,956,142 -0.86(-1.40%)
Jun 18, 2014 60.18 61.36 59.89 61.23 8,784,447 +1.12(+1.86%)
Jun 17, 2014 60.53 60.72 60.09 60.11 6,471,000 -0.59(-0.97%)
Jun 16, 2014 60.15 60.92 59.93 60.70 13,119,861 +0.25(+0.41%)
Jun 13, 2014 60.90 60.98 60.04 60.45 8,535,865 -0.43(-0.71%)
Jun 12, 2014 61.59 61.65 60.72 60.88 12,542,038 -0.92(-1.49%)
Jun 11, 2014 62.00 63.08 61.69 61.80 18,619,616 +0.67(+1.10%)
Jun 10, 2014 60.55 61.15 60.17 61.13 3,958,291 +0.64(+1.06%)
Jun 06, 2014 60.52 60.99 60.13 60.49 3,180,160 +0.01(+0.02%)
Jun 05, 2014 60.03 60.53 59.49 60.48 3,085,472 +0.64(+1.07%)
Jun 04, 2014 59.52 60.07 59.25 59.84 2,720,805 +0.22(+0.37%)
Jun 03, 2014 60.17 60.31 59.58 59.62 5,663,095 -0.70(-1.16%)
Jun 02, 2014 59.62 60.43 59.62 60.32 4,195,607 +0.71(+1.19%)
May 30, 2014 60.07 60.14 59.38 59.61 5,249,908 -0.54(-0.90%)
May 29, 2014 60.81 60.90 59.73 60.15 4,873,718 -0.33(-0.55%)
May 28, 2014 60.47 60.77 60.03 60.48 4,067,751 +0.02(+0.03%)
May 27, 2014 60.93 61.26 60.42 60.46 5,051,427 -0.29(-0.48%)
May 23, 2014 59.41 60.75 60.75 60.75 8,458,300 +2.03(+3.45%)
May 22, 2014 58.97 59.23 58.39 58.72 3,419,625 -0.30(-0.50%)
May 21, 2014 57.30 59.25 57.24 59.02 8,705,546 +1.93(+3.38%)
May 20, 2014 57.22 57.54 56.73 57.09 12,850,778 -0.27(-0.47%)
May 19, 2014 56.86 57.69 56.59 57.36 5,107,403 +0.33(+0.58%)
May 16, 2014 56.47 57.09 55.87 57.03 5,846,090 +0.64(+1.13%)
May 15, 2014 56.15 56.42 55.51 56.39 10,270,305 +0.45(+0.80%)
May 14, 2014 56.79 57.41 55.57 55.94 10,258,267 -1.06(-1.86%)
May 13, 2014 57.41 57.78 56.51 57.00 7,510,826 -0.40(-0.70%)
May 12, 2014 56.98 57.94 56.98 57.40 8,218,052 +0.66(+1.16%)
May 09, 2014 56.55 57.19 55.01 56.74 15,272,088 -1.27(-2.19%)
May 08, 2014 56.65 58.41 56.40 58.01 8,877,018 +1.36(+2.40%)
May 07, 2014 57.00 57.35 56.29 56.65 7,415,991 -0.14(-0.25%)
May 06, 2014 57.85 58.35 56.70 56.79 5,273,379 -1.40(-2.41%)
May 05, 2014 57.08 58.20 56.72 58.19 4,280,850 +0.96(+1.68%)
May 02, 2014 57.42 57.83 57.17 57.23 5,292,075 -0.25(-0.43%)
May 01, 2014 57.85 58.15 57.33 57.48 4,688,777 -0.28(-0.48%)
Apr 30, 2014 57.20 58.27 56.75 57.76 9,133,145 +0.31(+0.54%)
Apr 29, 2014 56.65 57.56 56.65 57.45 5,669,639 +0.43(+0.75%)
Apr 28, 2014 58.62 58.71 56.50 57.02 8,077,816 -1.03(-1.77%)
Apr 25, 2014 58.16 58.36 57.69 58.05 8,560,785 -0.22(-0.38%)
Apr 24, 2014 58.72 59.02 58.11 58.27 8,029,793 -0.12(-0.21%)
Apr 23, 2014 59.89 59.99 58.16 58.39 10,211,319 -1.38(-2.31%)
Apr 22, 2014 60.00 60.20 59.16 59.77 7,526,098 +0.06(+0.10%)
Apr 21, 2014 60.64 60.65 58.90 59.71 6,262,588 -0.93(-1.53%)
Apr 17, 2014 59.99 60.64 60.64 60.64 7,946,900 +0.34(+0.56%)
Apr 16, 2014 59.65 60.72 58.95 60.30 9,143,008 +1.13(+1.91%)
Apr 15, 2014 59.08 59.58 57.74 59.17 7,319,669 +0.38(+0.65%)
Apr 14, 2014 59.25 59.56 58.33 58.79 6,779,950 +0.11(+0.19%)
Apr 11, 2014 59.53 60.22 58.59 58.68 10,666,019 -1.30(-2.17%)
Apr 10, 2014 62.28 62.39 59.88 59.98 9,582,910 -2.38(-3.82%)
Apr 09, 2014 60.69 62.52 60.69 62.36 8,256,722 +1.88(+3.11%)
Apr 08, 2014 60.41 60.78 59.23 60.48 8,042,798 +0.03(+0.05%)
Apr 07, 2014 61.40 61.42 58.95 60.45 12,214,215 -1.11(-1.80%)
Apr 04, 2014 63.01 63.30 61.49 61.56 7,989,921 -1.06(-1.69%)
Apr 03, 2014 63.53 63.71 62.20 62.62 6,150,652 -0.73(-1.15%)
Apr 02, 2014 63.41 63.96 63.22 63.35 5,537,161 +0.16(+0.25%)
Apr 01, 2014 62.25 63.63 62.23 63.19 6,713,198 +1.39(+2.25%)
Mar 31, 2014 62.38 62.69 61.73 61.80 6,177,313 -0.23(-0.37%)
Mar 28, 2014 61.79 62.93 61.61 62.03 5,791,246 +0.56(+0.91%)
Mar 27, 2014 62.00 62.00 60.76 61.47 10,079,238 -0.49(-0.79%)
Mar 26, 2014 63.67 63.70 61.89 61.96 10,418,655 -1.18(-1.87%)
Mar 25, 2014 65.18 65.18 63.02 63.14 9,994,545 -1.12(-1.74%)
Mar 24, 2014 65.82 66.17 63.99 64.26 5,897,395 -1.43(-2.18%)
Mar 21, 2014 66.81 67.22 65.55 65.69 6,118,439 -0.48(-0.73%)
Mar 20, 2014 65.77 66.50 65.50 66.17 3,249,350 +0.23(+0.35%)
Mar 19, 2014 66.34 66.82 65.72 65.94 4,308,216 -0.36(-0.54%)
Mar 18, 2014 65.82 66.71 65.70 66.30 3,021,298 +0.46(+0.70%)
Mar 17, 2014 66.00 66.43 65.63 65.84 4,099,175 +0.47(+0.72%)
Mar 14, 2014 64.79 66.02 64.79 65.37 5,456,288 +0.41(+0.63%)
Mar 13, 2014 66.30 66.59 64.69 64.96 5,670,962 -0.94(-1.43%)
Mar 12, 2014 65.61 66.08 65.26 65.90 4,096,937 -0.19(-0.29%)
Mar 11, 2014 68.09 68.10 65.78 66.09 4,480,787 -0.67(-1.00%)
Mar 10, 2014 67.13 67.43 66.67 66.76 3,200,732 -0.64(-0.95%)
Mar 07, 2014 67.80 67.97 67.13 67.40 3,450,408 -0.15(-0.22%)
Mar 06, 2014 67.58 67.72 67.21 67.55 3,757,479 +0.17(+0.25%)
Mar 05, 2014 67.53 67.87 67.12 67.38 4,307,302 -0.04(-0.06%)
Mar 04, 2014 66.91 67.62 66.91 67.42 6,201,721 +1.47(+2.23%)
Mar 03, 2014 65.82 66.35 64.64 65.95 4,303,326 -1.13(-1.68%)
Feb 28, 2014 66.41 67.47 66.41 67.08 5,577,132 +0.68(+1.02%)
Feb 27, 2014 65.38 66.54 65.17 66.40 4,732,527 +0.86(+1.31%)
Feb 26, 2014 65.90 66.45 65.40 65.54 4,726,575 -0.22(-0.33%)
Feb 25, 2014 66.09 66.33 65.60 65.76 4,438,780 -0.70(-1.05%)
Feb 24, 2014 66.57 67.29 66.06 66.46 4,822,847 +0.40(+0.61%)
Feb 21, 2014 66.07 66.60 65.74 66.06 5,038,340 +0.15(+0.23%)
Feb 20, 2014 65.95 66.08 64.66 65.91 6,615,422 +0.09(+0.14%)
Feb 19, 2014 65.79 66.58 65.49 65.82 7,185,405 -0.47(-0.71%)
Feb 18, 2014 65.23 66.45 65.17 66.29 6,013,083 +1.33(+2.05%)
Feb 14, 2014 64.14 64.96 64.96 64.96 7,916,300 +0.35(+0.54%)
Feb 13, 2014 63.91 64.90 63.45 64.61 12,806,269 +2.76(+4.46%)
Feb 12, 2014 61.60 62.04 61.13 61.85 6,606,533 +0.95(+1.56%)
Feb 11, 2014 60.58 61.15 60.38 60.90 6,747,696 +0.31(+0.51%)
Feb 10, 2014 60.55 60.70 60.19 60.59 4,311,500 +0.09(+0.15%)
Feb 07, 2014 60.55 60.85 60.00 60.50 4,726,061 +0.21(+0.35%)
Feb 06, 2014 59.18 61.04 58.79 60.29 6,706,756 +1.35(+2.29%)
Feb 05, 2014 57.42 59.04 56.75 58.94 8,278,671 +1.07(+1.85%)
Feb 04, 2014 56.73 58.16 56.47 57.87 8,234,466 +1.56(+2.77%)
Feb 03, 2014 58.59 58.72 55.71 56.31 11,594,846 -2.41(-4.10%)
Jan 31, 2014 58.19 59.08 57.90 58.72 6,940,312 -0.45(-0.76%)
Jan 30, 2014 59.00 60.17 58.66 59.17 7,782,460 +1.45(+2.51%)
Jan 29, 2014 58.25 58.43 57.37 57.72 5,707,869 -0.98(-1.67%)
Jan 28, 2014 58.39 59.04 58.24 58.70 4,131,448 +0.52(+0.89%)
Jan 27, 2014 58.38 58.85 57.51 58.18 5,826,855 -0.21(-0.36%)
Jan 24, 2014 59.56 59.69 58.03 58.39 7,374,067 -1.31(-2.19%)
Jan 23, 2014 60.10 60.50 59.16 59.70 4,422,218 -1.07(-1.76%)
Jan 22, 2014 60.01 60.95 59.71 60.77 3,571,696 +1.07(+1.79%)
Jan 21, 2014 61.23 61.23 59.29 59.70 5,797,019 -0.79(-1.31%)
Jan 17, 2014 60.79 60.49 60.49 60.49 5,014,200 -0.31(-0.51%)
Jan 16, 2014 61.02 61.31 60.59 60.80 3,943,777 -0.20(-0.33%)
Jan 15, 2014 60.65 61.37 60.47 61.00 7,615,664 +0.35(+0.58%)
Jan 14, 2014 61.55 61.55 60.30 60.65 5,845,386 -0.29(-0.48%)
Jan 13, 2014 62.49 62.69 60.65 60.94 5,463,214 -2.05(-3.25%)
Jan 10, 2014 62.50 63.27 62.07 62.99 3,754,806 +0.50(+0.80%)
Jan 09, 2014 63.00 63.09 61.38 62.49 3,565,456 -0.25(-0.40%)
Jan 08, 2014 63.22 63.33 62.46 62.74 2,654,382 -0.64(-1.01%)
Jan 07, 2014 63.29 63.84 63.10 63.38 2,258,649 +0.37(+0.59%)
Jan 06, 2014 63.71 63.83 62.89 63.01 3,655,347 -0.13(-0.21%)
Jan 03, 2014 63.19 63.42 62.79 63.14 2,226,057 -0.11(-0.17%)
Jan 02, 2014 63.25 63.73 62.41 63.25 6,721,161 -0.49(-0.77%)
Dec 31, 2013 63.66 63.74 63.74 63.74 3,884,000 +0.08(+0.13%)
Dec 30, 2013 62.99 64.06 62.99 63.66 6,983,724 +0.62(+0.98%)
Dec 27, 2013 63.04 63.33 62.23 63.04 3,968,435 +0.04(+0.06%)
Dec 26, 2013 62.06 63.14 61.74 63.00 3,886,362 +1.34(+2.17%)
Dec 24, 2013 61.69 61.91 61.44 61.66 2,351,099 -0.15(-0.24%)
Dec 23, 2013 61.07 61.85 60.82 61.81 4,681,698 +1.11(+1.83%)
Dec 20, 2013 60.64 61.23 60.38 60.70 5,625,983 -0.02(-0.03%)
Dec 19, 2013 59.56 60.85 59.56 60.72 4,903,557 +0.93(+1.56%)
Dec 18, 2013 58.73 59.87 58.10 59.79 6,198,578 +1.07(+1.82%)
Dec 17, 2013 59.04 59.09 58.21 58.72 3,290,125 -0.41(-0.69%)
Dec 16, 2013 58.85 59.40 58.53 59.13 3,385,114 +0.71(+1.22%)
Dec 13, 2013 58.53 58.73 58.06 58.42 2,523,797 +0.25(+0.43%)
Dec 12, 2013 58.25 58.60 57.84 58.17 3,485,400 -0.27(-0.46%)
Dec 11, 2013 59.60 59.61 58.25 58.44 3,519,108 -0.80(-1.35%)
Dec 10, 2013 58.77 59.37 58.68 59.24 3,953,247 +0.29(+0.49%)
Dec 09, 2013 58.96 59.56 58.53 58.95 3,007,065 +0.05(+0.08%)
Dec 06, 2013 59.03 59.26 58.61 58.90 3,391,731 +0.64(+1.10%)
Dec 05, 2013 58.00 58.43 57.74 58.26 3,519,113 +0.17(+0.29%)
Dec 04, 2013 58.09 59.28 57.52 58.09 4,582,673 -0.37(-0.63%)
Dec 03, 2013 58.37 58.72 58.15 58.46 3,169,061 -0.25(-0.43%)
Dec 02, 2013 58.60 59.20 58.22 58.71 3,673,039 +0.15(+0.26%)
Nov 29, 2013 58.91 59.02 58.55 58.56 1,777,886 -0.24(-0.41%)
Nov 27, 2013 58.60 58.86 58.19 58.80 2,812,926 +0.27(+0.46%)
Nov 26, 2013 58.39 58.71 58.13 58.53 6,062,851 +0.06(+0.10%)
Nov 25, 2013 58.75 58.87 58.31 58.47 3,014,857 -0.16(-0.27%)
Nov 22, 2013 58.60 58.80 58.31 58.63 3,594,406 +0.22(+0.38%)
Nov 21, 2013 58.59 58.85 58.16 58.41 4,967,356 +0.21(+0.36%)
Nov 20, 2013 59.03 59.11 58.02 58.20 6,151,154 -0.68(-1.15%)
Nov 19, 2013 59.43 59.59 58.50 58.88 3,773,396 -0.72(-1.21%)
Nov 18, 2013 60.64 60.75 59.45 59.60 2,800,991 -0.95(-1.57%)
Nov 15, 2013 61.04 61.05 60.23 60.55 3,613,996 -0.29(-0.48%)
Nov 14, 2013 60.00 61.08 59.92 60.84 5,630,640 +2.11(+3.59%)
Nov 12, 2013 58.67 59.08 58.34 58.73 3,215,956 -0.13(-0.22%)
Nov 11, 2013 58.69 59.33 58.34 58.86 2,869,359 +0.12(+0.20%)
Nov 08, 2013 56.99 58.79 56.63 58.74 8,526,562 +1.83(+3.22%)
Nov 07, 2013 58.74 59.32 56.86 56.91 11,669,073 -2.71(-4.55%)
Nov 06, 2013 60.40 60.91 59.00 59.62 6,760,652 -0.28(-0.47%)
Nov 05, 2013 59.31 60.10 58.93 59.90 3,253,854 +0.39(+0.66%)
Nov 04, 2013 60.07 60.25 59.26 59.51 2,775,324 -0.43(-0.72%)
Nov 01, 2013 59.28 60.27 59.28 59.94 4,469,548 +0.80(+1.35%)
Oct 31, 2013 58.64 59.63 58.41 59.14 3,869,624 +0.52(+0.89%)
Oct 30, 2013 59.66 59.67 57.86 58.62 5,795,315 -0.80(-1.35%)
Oct 29, 2013 59.80 60.19 59.09 59.42 4,005,327 +0.17(+0.29%)
Oct 28, 2013 59.89 59.91 58.78 59.25 4,301,492 -0.55(-0.92%)
Oct 25, 2013 59.62 60.00 59.15 59.80 4,628,975 +0.20(+0.34%)
Oct 24, 2013 59.45 59.90 59.23 59.60 2,083,286 +0.35(+0.59%)
Oct 23, 2013 59.48 59.63 59.03 59.25 3,796,646 -0.56(-0.94%)
Oct 22, 2013 59.36 59.98 59.33 59.81 4,130,882 +0.64(+1.08%)
Oct 21, 2013 59.32 59.41 58.88 59.17 2,685,407 -0.03(-0.05%)
Oct 18, 2013 58.66 59.44 58.47 59.20 5,318,374 +0.76(+1.30%)
Oct 17, 2013 57.39 58.57 57.31 58.44 4,529,935 +0.85(+1.48%)
Oct 16, 2013 57.16 57.73 57.01 57.59 4,297,513 +0.91(+1.61%)
Oct 15, 2013 56.79 57.26 56.48 56.68 3,166,155 -0.37(-0.65%)
Oct 14, 2013 55.89 57.13 55.71 57.05 3,379,754 +0.80(+1.42%)
Oct 11, 2013 55.61 56.59 55.35 56.25 4,053,572 +0.49(+0.88%)
Oct 10, 2013 54.32 55.78 54.08 55.76 4,318,092 +2.14(+3.99%)
Oct 09, 2013 54.06 54.17 53.01 53.62 5,391,316 -0.37(-0.69%)
Oct 08, 2013 55.35 55.69 53.97 53.99 3,973,319 -1.33(-2.40%)
Oct 07, 2013 55.57 56.27 55.30 55.32 2,458,331 -1.06(-1.88%)
Oct 04, 2013 55.10 56.53 55.04 56.38 3,880,989 +1.40(+2.55%)
Oct 03, 2013 55.23 55.60 54.80 54.98 2,952,966 -0.49(-0.88%)
Oct 02, 2013 55.31 55.82 55.26 55.47 3,375,949 -0.29(-0.52%)
Oct 01, 2013 55.29 56.00 55.13 55.76 3,562,890 +0.26(+0.47%)
Sep 27, 2013 55.00 56.06 54.60 55.50 5,761,205 -0.06(-0.11%)
Sep 26, 2013 55.53 56.05 55.29 55.56 4,600,259 +0.04(+0.07%)
Sep 25, 2013 56.19 56.23 55.34 55.52 3,831,378 -0.55(-0.98%)
Sep 24, 2013 56.12 57.04 56.02 56.07 4,818,620 +0.15(+0.27%)
Sep 23, 2013 56.01 56.54 55.85 55.92 3,073,828 -0.16(-0.29%)
Sep 20, 2013 56.60 57.02 56.07 56.08 4,484,393 -0.49(-0.87%)
Sep 19, 2013 57.08 57.47 56.41 56.57 3,456,489 -0.24(-0.42%)
Sep 18, 2013 56.41 57.05 55.72 56.81 3,636,983 +0.42(+0.74%)
Sep 17, 2013 55.95 56.64 55.73 56.39 3,501,721 +0.45(+0.80%)
Sep 16, 2013 56.18 56.17 55.66 55.94 3,466,293 +0.48(+0.87%)
Sep 13, 2013 55.18 55.46 54.86 55.46 3,220,669 +0.20(+0.36%)
Sep 12, 2013 54.51 55.67 54.37 55.26 4,868,497 +0.73(+1.34%)
Sep 11, 2013 54.31 54.79 54.11 54.53 2,831,582 +0.48(+0.89%)
Sep 10, 2013 54.05 54.28 53.75 54.05 2,611,880 +0.47(+0.88%)
Sep 09, 2013 53.79 54.29 53.44 53.58 3,716,788 -0.04(-0.07%)
Sep 06, 2013 54.01 54.38 53.31 53.62 3,277,140 -0.32(-0.59%)
Sep 05, 2013 54.48 54.80 53.83 53.94 3,361,251 -0.66(-1.21%)
Sep 04, 2013 54.10 54.81 53.81 54.60 4,041,724 +1.10(+2.06%)
Sep 03, 2013 52.62 53.87 52.55 53.50 5,755,349 +2.40(+4.70%)
Aug 30, 2013 51.68 51.70 50.88 51.10 3,028,026 -0.47(-0.91%)
Aug 29, 2013 51.27 52.36 51.10 51.57 3,469,432 -0.01(-0.02%)
Aug 28, 2013 51.15 51.81 50.77 51.58 2,444,344 +0.42(+0.82%)
Aug 27, 2013 52.31 52.46 51.03 51.16 4,107,768 -1.75(-3.31%)
Aug 26, 2013 53.19 53.66 52.89 52.91 2,842,927 -0.29(-0.55%)
Aug 23, 2013 52.73 53.26 52.12 53.20 3,113,419 +0.46(+0.87%)
Aug 22, 2013 51.74 53.06 51.55 52.74 4,423,705 +1.89(+3.72%)
Aug 21, 2013 51.38 51.42 50.51 50.85 3,271,900 -0.70(-1.36%)
Aug 20, 2013 50.98 51.97 50.97 51.55 2,798,927 +0.46(+0.90%)
Aug 19, 2013 51.60 51.66 50.90 51.09 5,589,753 -0.59(-1.14%)
Aug 16, 2013 51.74 52.19 51.56 51.68 3,014,292 -0.29(-0.56%)
Aug 15, 2013 52.47 52.48 51.51 51.97 5,643,022 -1.04(-1.96%)
Aug 14, 2013 53.49 53.66 52.44 53.01 4,881,776 -0.64(-1.19%)
Aug 13, 2013 53.80 53.84 53.16 53.65 1,335,408 -0.03(-0.06%)
Aug 12, 2013 53.21 53.90 53.02 53.68 1,560,968 +0.13(+0.24%)
Aug 09, 2013 53.91 54.26 53.38 53.55 1,723,852 -0.49(-0.91%)
Aug 08, 2013 54.10 54.47 53.80 54.04 3,024,568 +0.41(+0.76%)
Aug 07, 2013 53.91 54.10 53.41 53.63 2,906,131 -0.37(-0.69%)
Aug 06, 2013 53.91 54.13 53.26 54.00 3,799,009 +0.14(+0.26%)
Aug 05, 2013 54.21 54.64 53.72 53.86 3,848,778 -0.67(-1.23%)
Aug 02, 2013 54.60 55.00 53.87 54.53 4,204,046 -0.35(-0.64%)
Aug 01, 2013 54.24 55.58 53.96 54.88 8,659,133 +2.04(+3.86%)
Jul 31, 2013 52.10 53.36 52.10 52.84 6,452,877 +0.51(+0.97%)
Jul 30, 2013 52.50 52.87 52.14 52.33 3,063,400 -0.06(-0.11%)
Jul 29, 2013 53.48 53.70 52.29 52.39 3,799,750 -1.11(-2.07%)
Jul 26, 2013 52.54 53.78 52.38 53.50 4,772,041 +1.01(+1.92%)
Jul 25, 2013 52.40 52.63 51.93 52.49 2,324,236 +0.01(+0.02%)
Jul 24, 2013 52.72 53.13 52.11 52.48 3,089,708 +0.01(+0.02%)
Jul 23, 2013 52.65 53.08 52.16 52.47 2,769,311 -0.08(-0.15%)
Jul 22, 2013 52.56 52.56 52.10 52.55 3,793,702 +0.05(+0.10%)
Jul 19, 2013 53.81 53.81 52.13 52.50 4,929,222 -1.04(-1.94%)
Jul 18, 2013 52.90 53.84 52.88 53.54 3,492,363 +0.96(+1.83%)
Jul 17, 2013 52.96 53.18 52.41 52.58 2,494,871 -0.10(-0.19%)
Jul 16, 2013 53.13 53.59 52.35 52.68 4,153,779 -0.45(-0.85%)
Jul 15, 2013 52.78 53.18 52.44 53.13 4,579,054 +0.24(+0.45%)
Jul 12, 2013 51.39 52.98 51.31 52.89 4,832,760 +1.48(+2.88%)
Jul 11, 2013 52.12 52.19 51.16 51.41 4,803,895 +0.24(+0.47%)
Jul 10, 2013 51.20 51.58 50.89 51.17 3,041,704 -0.12(-0.23%)
Jul 09, 2013 51.15 51.82 51.05 51.29 3,949,525 +0.43(+0.85%)
Jul 08, 2013 50.24 50.89 50.19 50.86 4,344,380 +0.80(+1.60%)
Jul 05, 2013 50.00 50.39 49.81 50.06 2,645,331 +0.30(+0.60%)
Jul 03, 2013 48.68 49.85 48.68 49.76 2,150,760 +0.65(+1.32%)
Jul 02, 2013 48.72 49.64 48.45 49.11 4,155,085 +0.38(+0.78%)
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.