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

Cheniere Energy (NY: LNG )

160.63 +3.60 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Dec 31, 2014 70.67 70.40 70.40 70.40 2,846,300 -0.68(-0.96%)
Dec 30, 2014 72.85 72.93 70.97 71.08 1,750,800 -1.79(-2.46%)
Dec 29, 2014 73.07 73.52 71.75 72.87 1,925,327 -0.20(-0.27%)
Dec 26, 2014 72.00 73.36 71.70 73.07 1,257,992 +1.43(+2.00%)
Dec 24, 2014 71.19 71.64 71.64 71.64 737,800 -0.12(-0.17%)
Dec 23, 2014 70.05 72.08 69.58 71.76 2,906,589 +1.56(+2.22%)
Dec 22, 2014 70.50 70.87 68.65 70.20 2,453,083 -0.20(-0.28%)
Dec 19, 2014 70.70 71.80 69.33 70.40 3,959,015 -1.06(-1.48%)
Dec 18, 2014 70.67 73.05 68.83 71.46 7,172,603 +5.98(+9.13%)
Dec 17, 2014 62.48 66.03 62.41 65.48 3,474,296 +3.20(+5.14%)
Dec 16, 2014 60.95 64.78 60.46 62.28 4,376,132 -0.17(-0.27%)
Dec 15, 2014 65.44 65.98 61.86 62.45 5,823,812 -2.43(-3.75%)
Dec 12, 2014 63.12 67.18 60.38 64.88 7,618,901 +0.93(+1.45%)
Dec 11, 2014 64.00 66.46 63.67 63.95 2,737,539 -0.54(-0.84%)
Dec 10, 2014 66.66 68.21 64.13 64.49 3,937,069 -3.32(-4.90%)
Dec 09, 2014 65.10 68.53 65.10 67.81 3,056,057 +1.50(+2.26%)
Dec 08, 2014 69.72 70.43 65.77 66.31 5,995,083 -4.45(-6.29%)
Dec 05, 2014 70.25 70.86 69.71 70.76 2,199,440 +0.57(+0.81%)
Dec 04, 2014 68.27 70.19 68.00 70.19 3,701,436 +0.81(+1.17%)
Dec 03, 2014 67.77 69.94 67.55 69.38 4,104,084 +2.18(+3.24%)
Dec 02, 2014 65.50 68.97 65.50 67.20 3,896,997 +0.50(+0.75%)
Dec 01, 2014 63.51 67.00 63.50 66.70 9,398,934 +0.71(+1.08%)
Nov 28, 2014 66.40 66.40 63.00 65.99 8,542,819 -4.10(-5.85%)
Nov 26, 2014 71.72 70.09 70.09 70.09 3,653,500 -2.12(-2.94%)
Nov 25, 2014 73.76 73.94 71.59 72.21 2,366,641 -0.95(-1.30%)
Nov 24, 2014 73.87 74.89 72.80 73.16 3,249,219 -1.26(-1.69%)
Nov 21, 2014 76.45 77.16 74.10 74.42 3,326,326 -0.34(-0.45%)
Nov 20, 2014 72.59 75.60 72.47 74.76 3,560,549 +2.03(+2.79%)
Nov 19, 2014 72.17 73.05 71.50 72.73 2,804,021 +0.97(+1.35%)
Nov 18, 2014 70.28 72.34 70.10 71.76 1,765,268 +0.31(+0.43%)
Nov 17, 2014 71.20 72.57 70.62 71.45 3,279,543 -0.41(-0.57%)
Nov 14, 2014 69.61 71.95 69.04 71.86 2,455,130 +2.26(+3.25%)
Nov 13, 2014 72.21 72.21 68.76 69.60 4,365,214 -2.27(-3.16%)
Nov 12, 2014 72.22 73.33 71.51 71.87 2,486,974 -0.95(-1.30%)
Nov 11, 2014 73.15 74.94 72.27 72.82 2,833,852 +0.79(+1.10%)
Nov 10, 2014 72.01 73.95 71.59 72.03 2,414,189 +0.08(+0.11%)
Nov 07, 2014 70.66 73.24 70.27 71.95 2,890,341 +1.18(+1.67%)
Nov 06, 2014 71.04 71.40 69.95 70.77 2,477,657 -0.30(-0.42%)
Nov 05, 2014 71.45 72.21 70.00 71.07 2,286,337 +0.23(+0.32%)
Nov 04, 2014 73.24 73.40 69.50 70.84 5,407,582 -3.52(-4.73%)
Nov 03, 2014 75.60 76.76 73.28 74.36 3,810,168 -0.64(-0.85%)
Oct 31, 2014 74.22 76.77 72.94 75.00 3,979,798 +1.25(+1.69%)
Oct 30, 2014 73.88 75.00 73.31 73.75 1,588,025 -0.72(-0.97%)
Oct 29, 2014 75.06 75.85 73.46 74.47 2,974,331 +0.34(+0.46%)
Oct 28, 2014 70.60 74.13 70.36 74.13 3,799,182 +3.49(+4.94%)
Oct 27, 2014 72.68 72.90 72.90 70.64 2,489,267 -2.26(-3.10%)
Oct 24, 2014 72.12 72.91 70.56 72.90 2,086,272 +1.10(+1.53%)
Oct 23, 2014 71.50 73.14 70.85 71.80 2,831,998 +1.30(+1.84%)
Oct 22, 2014 73.36 74.84 69.59 70.50 4,877,230 -2.20(-3.03%)
Oct 21, 2014 71.85 74.08 71.36 72.70 4,591,325 +2.67(+3.81%)
Oct 20, 2014 68.88 69.01 68.40 70.03 3,009,149 +1.63(+2.38%)
Oct 17, 2014 70.00 72.87 67.90 68.40 8,064,517 +0.20(+0.29%)
Oct 16, 2014 63.85 69.19 63.52 68.20 6,829,468 +2.36(+3.58%)
Oct 15, 2014 60.33 67.10 58.10 65.84 9,889,599 +3.94(+6.37%)
Oct 14, 2014 63.75 66.19 61.55 61.90 8,948,275 -1.80(-2.83%)
Oct 13, 2014 67.48 69.56 63.17 63.70 6,052,681 -4.47(-6.56%)
Oct 10, 2014 65.60 71.63 64.56 68.17 9,675,524 +1.10(+1.64%)
Oct 09, 2014 71.59 72.34 66.58 67.07 8,806,346 -5.39(-7.44%)
Oct 08, 2014 73.18 73.89 69.10 72.46 8,212,582 -1.38(-1.87%)
Oct 07, 2014 75.25 76.75 73.49 73.84 2,636,833 -2.71(-3.54%)
Oct 06, 2014 77.50 77.87 75.19 76.55 3,313,559 -0.78(-1.01%)
Oct 03, 2014 76.82 77.96 75.71 77.33 1,690,394 +1.31(+1.72%)
Oct 02, 2014 77.88 77.88 71.37 76.02 8,569,256 -2.03(-2.60%)
Oct 01, 2014 79.76 79.80 76.74 78.05 3,483,471 -1.98(-2.47%)
Sep 30, 2014 82.23 82.23 79.51 80.03 2,744,748 -1.56(-1.91%)
Sep 29, 2014 79.24 81.68 79.05 81.59 1,750,803 +1.45(+1.81%)
Sep 26, 2014 79.51 80.75 79.13 80.14 1,532,693 +0.44(+0.55%)
Sep 25, 2014 82.00 82.13 79.51 79.70 2,032,377 -2.03(-2.48%)
Sep 24, 2014 80.98 82.31 79.70 81.73 1,633,357 +1.08(+1.34%)
Sep 23, 2014 80.00 81.54 78.20 80.65 2,249,412 +0.29(+0.36%)
Sep 22, 2014 84.09 84.25 80.10 80.36 3,210,983 -3.80(-4.52%)
Sep 19, 2014 84.78 84.99 83.66 84.16 1,732,798 -0.30(-0.36%)
Sep 18, 2014 84.76 85.00 83.65 84.46 829,804 +0.17(+0.20%)
Sep 17, 2014 83.83 84.97 83.25 84.29 1,493,398 +0.73(+0.87%)
Sep 16, 2014 80.54 84.20 81.07 83.56 2,223,153 +2.49(+3.07%)
Sep 15, 2014 82.16 82.56 80.53 81.07 2,128,222 -1.57(-1.90%)
Sep 12, 2014 83.34 83.71 81.41 82.64 2,036,962 -0.65(-0.78%)
Sep 11, 2014 82.75 84.20 82.52 83.29 2,116,460 -0.54(-0.64%)
Sep 10, 2014 83.50 84.26 83.01 83.83 1,990,982 +0.74(+0.89%)
Sep 09, 2014 83.63 84.20 82.76 83.09 2,786,450 -0.81(-0.97%)
Sep 08, 2014 83.54 84.23 83.22 83.90 2,071,323 +0.55(+0.66%)
Sep 05, 2014 81.50 83.38 81.20 83.35 2,470,627 +1.55(+1.89%)
Sep 04, 2014 83.82 83.93 80.78 81.80 5,129,765 -2.04(-2.43%)
Sep 03, 2014 83.00 84.93 82.35 83.84 8,633,518 +1.59(+1.93%)
Sep 02, 2014 80.30 82.98 80.22 82.25 4,569,843 +1.99(+2.48%)
Aug 29, 2014 79.08 80.26 80.26 80.26 4,279,700 +1.46(+1.85%)
Aug 28, 2014 77.35 79.06 77.35 78.80 3,457,381 +0.77(+0.99%)
Aug 27, 2014 77.19 78.14 76.85 78.03 2,909,443 +0.66(+0.85%)
Aug 26, 2014 77.75 78.30 77.23 77.37 2,303,202 +0.20(+0.26%)
Aug 25, 2014 75.80 77.75 75.60 77.17 2,208,581 +1.74(+2.31%)
Aug 22, 2014 74.61 75.69 74.30 75.43 1,973,332 +0.20(+0.27%)
Aug 21, 2014 74.80 75.69 74.10 75.23 2,364,460 +0.38(+0.51%)
Aug 20, 2014 75.07 75.37 74.41 74.85 1,143,366 -0.14(-0.19%)
Aug 19, 2014 75.00 75.14 74.39 74.99 1,236,174 +0.10(+0.13%)
Aug 18, 2014 73.70 74.98 73.13 74.89 2,354,494 +1.66(+2.27%)
Aug 15, 2014 73.55 73.75 72.53 73.23 1,742,307 +0.35(+0.48%)
Aug 14, 2014 72.50 73.40 72.02 72.88 1,788,745 +0.68(+0.94%)
Aug 13, 2014 71.25 72.20 70.90 72.20 1,859,475 +1.67(+2.37%)
Aug 12, 2014 71.50 71.68 70.22 70.53 2,178,972 -0.54(-0.76%)
Aug 11, 2014 71.45 72.65 71.04 71.07 1,449,177 +0.35(+0.49%)
Aug 08, 2014 70.90 70.97 70.06 70.72 1,527,821 +0.25(+0.35%)
Aug 07, 2014 71.00 71.10 70.25 70.47 2,443,189 -0.06(-0.09%)
Aug 06, 2014 70.10 71.90 69.75 70.53 2,323,944 +0.05(+0.07%)
Aug 05, 2014 72.00 72.05 70.17 70.48 3,319,043 -1.52(-2.11%)
Aug 04, 2014 70.31 72.68 70.20 72.00 2,615,209 +1.80(+2.56%)
Aug 01, 2014 70.07 71.01 67.12 70.20 4,281,611 -0.56(-0.79%)
Jul 31, 2014 73.00 73.04 69.25 70.76 4,282,003 -2.64(-3.60%)
Jul 30, 2014 75.38 75.48 73.30 73.40 1,505,893 -1.06(-1.42%)
Jul 29, 2014 74.28 75.32 73.51 74.46 1,442,665 +0.18(+0.24%)
Jul 28, 2014 75.20 75.44 74.06 74.28 1,990,341 -1.17(-1.55%)
Jul 25, 2014 75.39 75.96 74.28 75.45 2,207,850 +0.20(+0.27%)
Jul 24, 2014 76.26 76.35 75.00 75.25 2,341,682 -0.75(-0.99%)
Jul 23, 2014 75.00 76.46 74.24 76.00 2,436,504 +1.50(+2.01%)
Jul 22, 2014 72.48 75.21 72.39 74.50 2,710,646 +1.64(+2.25%)
Jul 21, 2014 73.00 73.38 72.11 72.86 1,448,991 +0.04(+0.05%)
Jul 18, 2014 70.35 73.00 70.15 72.82 2,868,204 +2.47(+3.51%)
Jul 17, 2014 70.50 70.95 70.20 70.35 2,628,199 -0.25(-0.35%)
Jul 16, 2014 70.50 71.04 70.41 70.60 2,249,326 +0.05(+0.07%)
Jul 15, 2014 71.28 71.68 70.34 70.55 2,221,441 -1.45(-2.01%)
Jul 14, 2014 71.50 72.79 71.45 72.00 2,069,184 +0.88(+1.24%)
Jul 11, 2014 70.50 71.27 70.14 71.12 945,718 +0.50(+0.71%)
Jul 10, 2014 71.03 71.40 70.20 70.62 2,729,482 -1.68(-2.32%)
Jul 09, 2014 70.42 72.53 70.40 72.30 1,723,517 +1.54(+2.18%)
Jul 08, 2014 72.32 72.47 70.44 70.76 3,854,729 -1.74(-2.40%)
Jul 07, 2014 72.60 73.30 72.28 72.50 1,436,031 -0.02(-0.03%)
Jul 03, 2014 72.31 72.52 72.52 72.52 784,800 -0.51(-0.70%)
Jul 02, 2014 73.14 73.77 72.18 73.03 2,131,381 -0.06(-0.08%)
Jul 01, 2014 73.14 73.82 71.82 73.09 3,200,470 +1.39(+1.94%)
Jun 30, 2014 70.19 72.76 70.19 71.70 4,144,831 +1.75(+2.50%)
Jun 27, 2014 69.81 69.99 68.76 69.95 2,459,779 +0.72(+1.04%)
Jun 26, 2014 67.80 69.25 66.71 69.23 2,090,527 +1.95(+2.90%)
Jun 25, 2014 67.00 67.96 66.70 67.28 1,308,054 +0.16(+0.24%)
Jun 24, 2014 68.16 69.59 66.65 67.12 2,057,512 -1.38(-2.01%)
Jun 23, 2014 68.50 68.87 68.30 68.50 1,403,054 -0.04(-0.06%)
Jun 20, 2014 67.81 68.80 67.38 68.54 1,730,173 -0.06(-0.09%)
Jun 19, 2014 69.15 69.15 68.10 68.60 1,636,079 -0.20(-0.29%)
Jun 18, 2014 69.00 69.29 67.76 68.80 1,579,773 +0.07(+0.10%)
Jun 17, 2014 67.73 69.37 67.61 68.73 2,149,490 +1.02(+1.51%)
Jun 16, 2014 66.97 68.29 66.07 67.71 3,003,143 +1.42(+2.14%)
Jun 13, 2014 65.89 66.71 65.27 66.29 1,863,678 +0.61(+0.93%)
Jun 12, 2014 66.88 67.38 65.25 65.68 1,767,420 -0.90(-1.35%)
Jun 11, 2014 65.75 66.83 65.55 66.58 1,722,861 +0.53(+0.80%)
Jun 10, 2014 66.17 66.58 65.55 66.05 1,575,453 +0.02(+0.03%)
Jun 06, 2014 66.21 66.72 66.03 66.03 2,858,672 -0.37(-0.56%)
Jun 05, 2014 66.70 67.24 65.69 66.40 4,787,985 -0.24(-0.36%)
Jun 04, 2014 67.67 67.67 65.56 66.64 4,354,267 -1.31(-1.93%)
Jun 03, 2014 67.89 69.00 67.62 67.95 4,965,356 -0.55(-0.80%)
Jun 02, 2014 68.30 69.40 66.35 68.50 6,378,912 +0.39(+0.57%)
May 30, 2014 64.15 68.34 62.61 68.11 10,342,169 +5.59(+8.94%)
May 29, 2014 58.11 62.71 58.01 62.52 10,540,683 +4.19(+7.18%)
May 28, 2014 57.82 58.44 56.73 58.33 1,928,798 +0.41(+0.71%)
May 27, 2014 58.15 59.00 57.75 57.92 1,900,245 -0.23(-0.40%)
May 23, 2014 58.40 58.15 58.15 58.15 1,557,900 -0.75(-1.28%)
May 22, 2014 58.84 59.20 58.40 58.90 1,036,702 +0.06(+0.10%)
May 21, 2014 58.09 58.84 57.50 58.84 2,578,840 +1.44(+2.51%)
May 20, 2014 57.65 57.65 57.00 57.40 1,319,338 -0.09(-0.16%)
May 19, 2014 57.88 58.44 56.88 57.49 2,237,138 -0.30(-0.52%)
May 16, 2014 56.88 57.79 56.13 57.79 1,455,098 +0.81(+1.42%)
May 15, 2014 58.27 58.27 56.98 56.98 2,501,337 -2.05(-3.47%)
May 14, 2014 57.50 59.24 57.28 59.03 2,762,717 +1.45(+2.52%)
May 13, 2014 56.90 58.10 56.76 57.58 1,931,876 +0.88(+1.55%)
May 12, 2014 55.27 56.95 55.21 56.70 1,399,175 +1.24(+2.24%)
May 09, 2014 55.12 55.52 54.64 55.46 1,521,061 +0.07(+0.13%)
May 08, 2014 55.85 56.66 55.25 55.39 1,388,330 -0.93(-1.65%)
May 07, 2014 56.64 56.81 55.00 56.32 2,034,960 +0.10(+0.18%)
May 06, 2014 57.08 57.55 55.88 56.22 1,509,076 -1.28(-2.23%)
May 05, 2014 56.49 58.26 56.11 57.50 1,499,997 +0.59(+1.04%)
May 02, 2014 56.88 57.40 56.11 56.91 1,973,847 -0.41(-0.72%)
May 01, 2014 56.68 57.53 55.98 57.32 1,847,998 +0.87(+1.54%)
Apr 30, 2014 55.73 56.64 54.90 56.45 1,583,199 +0.50(+0.89%)
Apr 29, 2014 54.60 56.29 54.60 55.95 1,538,472 +0.40(+0.72%)
Apr 28, 2014 56.00 56.75 53.74 55.55 3,465,104 -0.63(-1.12%)
Apr 25, 2014 57.56 57.60 55.75 56.18 3,570,070 -1.57(-2.72%)
Apr 24, 2014 58.04 58.09 56.80 57.75 1,378,212 +0.16(+0.28%)
Apr 23, 2014 57.92 58.00 56.90 57.59 2,046,286 -0.13(-0.23%)
Apr 22, 2014 56.75 58.00 56.56 57.72 2,632,137 +0.82(+1.44%)
Apr 21, 2014 55.50 57.23 55.01 56.90 3,423,357 +1.62(+2.93%)
Apr 17, 2014 54.50 55.28 55.28 55.28 3,004,200 +0.45(+0.82%)
Apr 16, 2014 55.00 55.69 54.13 54.83 3,182,096 +0.55(+1.01%)
Apr 15, 2014 53.91 55.68 53.62 54.28 4,397,216 -0.43(-0.79%)
Apr 14, 2014 56.08 56.25 53.25 54.71 6,763,256 -1.24(-2.22%)
Apr 11, 2014 55.32 57.83 54.55 55.95 6,469,893 -0.92(-1.62%)
Apr 10, 2014 59.20 59.39 56.25 56.87 6,210,007 -2.40(-4.05%)
Apr 09, 2014 57.90 59.35 57.00 59.27 4,838,679 +2.27(+3.98%)
Apr 08, 2014 56.00 57.03 54.23 57.00 5,400,156 +1.97(+3.58%)
Apr 07, 2014 55.49 55.67 50.91 55.03 8,837,190 +0.23(+0.42%)
Apr 04, 2014 56.00 56.98 54.58 54.80 4,938,441 -1.08(-1.93%)
Apr 03, 2014 57.11 57.60 55.80 55.88 3,283,596 -1.79(-3.10%)
Apr 02, 2014 58.50 59.25 57.05 57.67 6,068,371 +0.08(+0.14%)
Apr 01, 2014 55.84 57.60 54.70 57.59 4,641,948 +2.24(+4.05%)
Mar 31, 2014 55.46 56.30 54.92 55.35 2,683,498 +0.48(+0.87%)
Mar 28, 2014 54.31 55.16 54.20 54.87 2,177,850 +0.74(+1.37%)
Mar 27, 2014 54.45 54.54 53.49 54.13 3,300,772 -0.32(-0.59%)
Mar 26, 2014 55.29 56.03 54.30 54.45 6,947,402 +0.06(+0.11%)
Mar 25, 2014 54.76 55.24 53.92 54.39 3,685,539 +0.18(+0.33%)
Mar 24, 2014 54.40 54.65 52.96 54.21 2,515,653 +0.17(+0.31%)
Mar 21, 2014 52.86 54.44 52.63 54.04 5,026,199 +0.36(+0.67%)
Mar 20, 2014 54.00 54.10 52.63 53.68 1,874,213 -0.49(-0.90%)
Mar 19, 2014 52.75 54.54 52.35 54.17 4,238,402 +1.92(+3.67%)
Mar 18, 2014 51.74 52.30 51.54 52.25 2,820,747 +0.64(+1.24%)
Mar 17, 2014 51.89 52.10 50.75 51.61 2,405,874 +0.04(+0.08%)
Mar 14, 2014 50.66 51.65 50.50 51.57 2,611,736 +1.07(+2.12%)
Mar 13, 2014 50.49 50.81 48.75 50.50 3,342,737 +1.20(+2.43%)
Mar 12, 2014 50.00 50.09 48.56 49.30 3,284,379 -0.79(-1.58%)
Mar 11, 2014 51.14 51.20 50.01 50.09 2,170,779 -1.05(-2.05%)
Mar 10, 2014 52.00 52.50 50.86 51.14 2,170,471 -0.65(-1.26%)
Mar 07, 2014 53.30 53.41 51.52 51.79 3,181,834 -1.30(-2.45%)
Mar 06, 2014 53.19 53.44 51.85 53.09 5,401,429 +0.78(+1.49%)
Mar 05, 2014 51.64 55.34 50.83 52.31 5,025,070 +1.14(+2.23%)
Mar 04, 2014 50.72 51.68 49.87 51.17 3,412,767 +1.91(+3.88%)
Mar 03, 2014 48.78 49.39 48.45 49.26 1,909,647 -0.17(-0.34%)
Feb 28, 2014 49.55 50.15 48.59 49.43 1,914,132 -0.14(-0.28%)
Feb 27, 2014 49.49 49.97 49.10 49.57 1,583,972 -0.02(-0.04%)
Feb 26, 2014 50.09 50.10 49.00 49.59 1,732,288 -0.31(-0.62%)
Feb 25, 2014 49.14 50.33 48.93 49.90 2,119,650 -0.10(-0.20%)
Feb 24, 2014 49.25 50.69 48.41 50.00 4,414,922 +1.59(+3.28%)
Feb 21, 2014 48.61 48.96 47.63 48.41 2,085,180 -0.19(-0.39%)
Feb 20, 2014 47.64 48.60 47.64 48.60 2,382,095 +0.96(+2.02%)
Feb 19, 2014 48.44 48.60 47.26 47.64 2,867,420 -0.57(-1.18%)
Feb 18, 2014 47.70 48.40 47.23 48.21 3,952,547 +1.31(+2.79%)
Feb 14, 2014 46.50 46.90 46.90 46.90 1,913,800 +0.02(+0.04%)
Feb 13, 2014 45.38 47.37 45.11 46.88 2,792,847 +1.04(+2.27%)
Feb 12, 2014 45.31 46.14 45.15 45.84 3,562,254 +0.98(+2.18%)
Feb 11, 2014 42.41 45.15 42.06 44.86 5,376,047 +2.51(+5.93%)
Feb 10, 2014 43.05 43.05 42.20 42.35 2,524,514 +0.49(+1.17%)
Feb 07, 2014 40.76 42.16 40.76 41.86 3,490,625 +0.98(+2.40%)
Feb 06, 2014 41.39 42.17 40.43 40.88 5,176,120 -0.74(-1.78%)
Feb 05, 2014 42.40 42.88 40.92 41.62 4,288,705 -1.12(-2.62%)
Feb 04, 2014 42.87 43.93 42.54 42.74 2,497,336 -0.30(-0.70%)
Feb 03, 2014 44.25 44.44 42.50 43.04 3,348,353 -0.90(-2.05%)
Jan 31, 2014 42.57 44.51 42.45 43.94 2,888,303 +0.15(+0.34%)
Jan 30, 2014 44.10 44.15 43.35 43.79 2,739,209 +0.13(+0.30%)
Jan 29, 2014 44.05 44.58 43.39 43.66 5,416,651 -0.99(-2.22%)
Jan 28, 2014 42.93 44.80 42.93 44.65 2,080,716 +1.72(+4.01%)
Jan 27, 2014 43.87 44.22 42.07 42.93 3,361,737 -0.89(-2.03%)
Jan 24, 2014 44.34 44.46 42.33 43.82 5,717,080 -1.06(-2.36%)
Jan 23, 2014 45.75 45.80 44.33 44.88 4,201,392 -0.89(-1.94%)
Jan 22, 2014 45.74 45.95 45.42 45.77 2,176,285 +0.19(+0.42%)
Jan 21, 2014 46.30 46.79 45.13 45.58 2,519,670 -0.35(-0.76%)
Jan 17, 2014 45.75 45.93 45.93 45.93 3,745,900 -0.57(-1.23%)
Jan 16, 2014 46.39 46.90 45.79 46.50 2,614,147 +0.55(+1.20%)
Jan 15, 2014 46.27 46.39 45.72 45.95 2,570,627 -0.32(-0.69%)
Jan 14, 2014 45.21 46.37 45.21 46.27 2,257,576 +1.21(+2.69%)
Jan 13, 2014 46.44 46.72 44.83 45.06 3,495,891 -1.31(-2.83%)
Jan 10, 2014 45.68 46.61 45.50 46.37 2,149,218 +0.10(+0.22%)
Jan 09, 2014 46.79 46.80 45.76 46.27 2,797,715 +0.02(+0.04%)
Jan 08, 2014 45.58 46.70 45.42 46.25 6,118,621 +1.04(+2.30%)
Jan 07, 2014 45.00 45.90 44.91 45.21 6,737,849 +1.91(+4.41%)
Jan 06, 2014 42.39 43.48 42.29 43.30 3,591,058 +0.94(+2.22%)
Jan 03, 2014 43.00 43.30 42.05 42.36 4,208,704 -1.07(-2.46%)
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.