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

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 30, 2016 63.17 63.17 63.17 0 -0.56(-0.88%)
Dec 29, 2016 62.83 63.77 62.79 63.73 73,277 +0.83(+1.32%)
Dec 28, 2016 64.32 64.32 62.76 62.90 106,781 -1.19(-1.86%)
Dec 27, 2016 63.36 64.45 63.15 64.09 91,184 +0.62(+0.98%)
Dec 23, 2016 63.47 63.47 63.47 0 +0.59(+0.94%)
Dec 22, 2016 63.53 63.54 62.55 62.88 102,456 -0.62(-0.98%)
Dec 21, 2016 63.78 63.99 63.27 63.50 108,009 -0.32(-0.50%)
Dec 20, 2016 63.33 63.94 63.31 63.82 125,638 +0.89(+1.41%)
Dec 19, 2016 61.84 63.59 61.76 62.93 268,852 +1.36(+2.21%)
Dec 16, 2016 62.59 63.68 61.44 61.57 735,753 -0.63(-1.01%)
Dec 15, 2016 61.23 62.80 61.06 62.20 167,487 +0.82(+1.34%)
Dec 14, 2016 62.21 62.75 61.12 61.38 107,829 -1.27(-2.03%)
Dec 13, 2016 62.60 62.86 62.07 62.65 98,264 +0.30(+0.48%)
Dec 12, 2016 62.30 62.48 60.55 62.35 77,676 -0.06(-0.10%)
Dec 09, 2016 62.78 63.47 61.92 62.41 146,855 -0.39(-0.62%)
Dec 08, 2016 61.94 62.88 60.94 62.80 209,081 +1.09(+1.77%)
Dec 07, 2016 60.47 61.90 60.39 61.71 108,570 +0.84(+1.38%)
Dec 06, 2016 60.28 61.06 60.12 60.87 176,497 +0.60(+1.00%)
Dec 05, 2016 59.42 60.49 59.42 60.27 204,999 +0.61(+1.02%)
Dec 02, 2016 58.47 59.86 58.41 59.66 93,792 +1.11(+1.90%)
Dec 01, 2016 59.83 60.33 57.97 58.55 141,260 -1.03(-1.73%)
Nov 30, 2016 60.29 60.65 59.57 59.58 138,292 -0.52(-0.87%)
Nov 29, 2016 60.60 61.04 59.94 60.10 222,658 -0.30(-0.50%)
Nov 28, 2016 60.37 60.80 58.30 60.40 266,247 -0.27(-0.45%)
Nov 25, 2016 60.52 60.85 60.50 60.67 38,391 +0.07(+0.12%)
Nov 23, 2016 60.60 60.60 60.60 0 -0.57(-0.93%)
Nov 22, 2016 60.10 61.21 60.10 61.17 105,615 +1.12(+1.87%)
Nov 21, 2016 59.95 60.65 59.12 60.05 88,566 +0.17(+0.28%)
Nov 18, 2016 59.23 59.95 58.80 59.88 169,565 +0.71(+1.20%)
Nov 17, 2016 59.00 59.24 56.42 59.17 107,352 +0.17(+0.29%)
Nov 16, 2016 58.84 59.14 57.87 59.00 153,223 +0.13(+0.22%)
Nov 15, 2016 57.49 59.12 57.49 58.87 123,987 +1.13(+1.96%)
Nov 14, 2016 59.15 59.34 56.87 57.74 201,851 -1.00(-1.70%)
Nov 11, 2016 56.62 58.74 56.62 58.74 227,131 +1.92(+3.38%)
Nov 10, 2016 56.96 57.48 54.53 56.82 204,393 +0.26(+0.46%)
Nov 09, 2016 55.09 56.85 54.18 56.56 195,595 +0.79(+1.42%)
Nov 08, 2016 55.93 56.25 55.34 55.77 126,674 -0.48(-0.85%)
Nov 07, 2016 55.00 56.25 54.43 56.25 109,464 +1.84(+3.38%)
Nov 04, 2016 54.05 54.82 53.18 54.41 117,120 +0.17(+0.31%)
Nov 03, 2016 54.61 54.61 53.90 54.24 94,369 -0.33(-0.60%)
Nov 02, 2016 54.78 55.08 54.31 54.57 84,682 -0.16(-0.29%)
Nov 01, 2016 55.34 55.92 54.53 54.73 139,842 -0.53(-0.96%)
Oct 31, 2016 55.97 56.06 54.17 55.26 297,486 -0.58(-1.04%)
Oct 28, 2016 55.39 56.81 55.27 55.84 198,354 +0.38(+0.69%)
Oct 27, 2016 55.00 56.59 52.93 55.46 364,397 +3.71(+7.17%)
Oct 26, 2016 52.36 52.76 51.32 51.75 70,906 -0.86(-1.63%)
Oct 25, 2016 52.87 52.99 52.05 52.61 73,483 -0.36(-0.68%)
Oct 24, 2016 52.66 53.24 52.58 52.97 62,347 +0.42(+0.80%)
Oct 21, 2016 52.24 52.76 51.71 52.55 53,284 -0.06(-0.11%)
Oct 20, 2016 52.21 52.72 51.89 52.61 63,226 +0.18(+0.34%)
Oct 19, 2016 52.34 52.62 52.06 52.43 66,658 +0.03(+0.06%)
Oct 18, 2016 52.33 52.58 51.83 52.40 77,282 +0.45(+0.87%)
Oct 17, 2016 51.97 52.58 50.66 51.95 42,573 -0.24(-0.46%)
Oct 14, 2016 52.64 52.97 52.09 52.19 66,887 -0.11(-0.21%)
Oct 13, 2016 52.27 52.70 51.84 52.30 84,778 -0.47(-0.89%)
Oct 12, 2016 52.58 52.97 52.07 52.77 43,912 +0.18(+0.34%)
Oct 11, 2016 53.65 53.65 52.22 52.59 59,444 -1.31(-2.43%)
Oct 10, 2016 54.16 54.51 53.88 53.90 73,317 +0.20(+0.37%)
Oct 07, 2016 53.85 54.08 53.21 53.70 153,489 -0.21(-0.39%)
Oct 06, 2016 52.94 54.00 52.77 53.91 103,943 +1.08(+2.04%)
Oct 05, 2016 52.87 53.38 52.54 52.83 191,771 +0.14(+0.27%)
Oct 04, 2016 52.88 53.01 52.28 52.69 85,927 -0.18(-0.34%)
Oct 03, 2016 52.76 53.06 52.46 52.87 111,533 -0.04(-0.08%)
Sep 30, 2016 53.08 53.17 52.70 52.91 122,096 +0.16(+0.30%)
Sep 29, 2016 53.05 53.40 52.55 52.75 90,254 -0.57(-1.07%)
Sep 28, 2016 53.07 53.45 52.94 53.32 206,463 +0.27(+0.51%)
Sep 27, 2016 52.35 53.08 52.14 53.05 214,841 +0.57(+1.09%)
Sep 26, 2016 52.16 52.97 51.69 52.48 161,897 -0.02(-0.04%)
Sep 23, 2016 52.21 52.87 51.78 52.50 105,026 +0.14(+0.27%)
Sep 22, 2016 51.89 52.38 51.65 52.36 242,449 +0.62(+1.20%)
Sep 21, 2016 50.65 51.82 50.33 51.74 142,752 +1.09(+2.15%)
Sep 20, 2016 50.68 50.93 50.39 50.65 77,066 +0.35(+0.70%)
Sep 19, 2016 49.77 50.50 49.77 50.30 68,578 +0.63(+1.27%)
Sep 16, 2016 49.51 49.72 48.94 49.67 143,192 +0.19(+0.38%)
Sep 15, 2016 48.42 49.61 48.42 49.48 88,980 +0.98(+2.02%)
Sep 14, 2016 48.99 49.00 48.17 48.50 113,872 -0.50(-1.02%)
Sep 13, 2016 49.42 49.93 48.63 49.00 95,326 -0.86(-1.72%)
Sep 12, 2016 49.30 50.48 49.10 49.86 71,517 +0.47(+0.95%)
Sep 09, 2016 50.51 50.79 49.37 49.39 145,726 -1.56(-3.06%)
Sep 08, 2016 50.61 51.00 50.18 50.95 68,701 +0.19(+0.37%)
Sep 07, 2016 50.36 50.77 50.11 50.76 90,059 +0.43(+0.85%)
Sep 06, 2016 50.59 50.68 49.97 50.33 46,172 -0.27(-0.53%)
Sep 02, 2016 50.22 50.60 50.60 50.60 59,000 +0.48(+0.96%)
Sep 01, 2016 49.75 50.13 49.28 50.12 66,044 +0.40(+0.80%)
Aug 31, 2016 50.69 50.86 49.28 49.72 142,983 -1.07(-2.11%)
Aug 30, 2016 50.43 51.14 50.43 50.79 97,433 +0.39(+0.77%)
Aug 29, 2016 50.17 50.71 47.31 50.40 64,316 +0.15(+0.30%)
Aug 26, 2016 50.46 51.26 50.08 50.25 99,918 -0.23(-0.46%)
Aug 25, 2016 50.39 50.97 50.15 50.48 114,196 -0.02(-0.04%)
Aug 24, 2016 50.54 50.65 50.16 50.50 100,854 -0.09(-0.18%)
Aug 23, 2016 50.72 50.98 50.50 50.59 86,061 +0.06(+0.12%)
Aug 22, 2016 50.07 50.54 49.86 50.53 63,343 +0.22(+0.44%)
Aug 19, 2016 49.90 50.65 49.90 50.31 123,830 +0.31(+0.62%)
Aug 18, 2016 49.37 50.05 48.98 50.00 139,329 +0.97(+1.98%)
Aug 17, 2016 49.08 49.61 48.75 49.03 225,879 -0.13(-0.26%)
Aug 16, 2016 49.76 49.76 49.14 49.16 79,783 -0.74(-1.48%)
Aug 15, 2016 49.55 50.22 49.55 49.90 87,900 +0.33(+0.67%)
Aug 12, 2016 49.62 50.19 49.38 49.57 138,936 -0.17(-0.34%)
Aug 11, 2016 49.78 50.02 49.01 49.74 140,521 +0.18(+0.36%)
Aug 10, 2016 50.06 50.06 49.17 49.56 159,037 -0.44(-0.88%)
Aug 09, 2016 50.22 50.63 49.96 50.00 127,915 -0.10(-0.20%)
Aug 08, 2016 50.19 50.51 50.03 50.10 189,716 -0.07(-0.14%)
Aug 05, 2016 50.15 50.38 49.91 50.17 208,732 +0.33(+0.66%)
Aug 04, 2016 50.10 50.42 49.72 49.84 108,518 -0.21(-0.42%)
Aug 03, 2016 50.00 50.53 49.78 50.05 144,633 +0.02(+0.04%)
Aug 02, 2016 49.95 50.56 49.52 50.03 178,115 -0.07(-0.14%)
Aug 01, 2016 52.26 52.62 49.79 50.10 438,530 -2.52(-4.79%)
Jul 29, 2016 49.78 52.91 49.41 52.62 347,506 +2.46(+4.90%)
Jul 28, 2016 49.49 50.98 48.24 50.16 622,453 +3.23(+6.88%)
Jul 27, 2016 46.74 47.11 46.51 46.93 183,205 +0.17(+0.36%)
Jul 26, 2016 46.30 46.98 46.30 46.76 177,572 +0.36(+0.78%)
Jul 25, 2016 46.41 46.56 46.05 46.40 80,433 -0.05(-0.11%)
Jul 22, 2016 46.29 46.55 46.02 46.45 72,568 +0.05(+0.11%)
Jul 21, 2016 46.76 46.88 46.18 46.40 101,115 -0.52(-1.11%)
Jul 20, 2016 46.87 47.03 46.34 46.92 133,254 +0.30(+0.64%)
Jul 19, 2016 46.73 46.97 46.60 46.62 104,415 -0.26(-0.55%)
Jul 18, 2016 46.80 47.10 46.71 46.88 88,687 +0.22(+0.47%)
Jul 15, 2016 46.87 46.88 46.30 46.66 87,278 +0.09(+0.19%)
Jul 14, 2016 46.92 46.92 46.34 46.57 79,915 +0.05(+0.11%)
Jul 13, 2016 46.38 46.85 46.35 46.52 124,833 +0.12(+0.26%)
Jul 12, 2016 45.74 46.62 45.74 46.40 125,776 +0.71(+1.55%)
Jul 11, 2016 45.37 45.84 45.09 45.69 154,183 +0.35(+0.77%)
Jul 08, 2016 43.10 45.56 42.76 45.34 196,509 +2.58(+6.03%)
Jul 07, 2016 42.73 43.35 42.33 42.76 140,740 +1.01(+2.42%)
Jul 05, 2016 42.24 42.69 41.25 41.75 69,262 -0.74(-1.74%)
Jul 01, 2016 42.19 42.49 42.49 42.49 86,200 +0.15(+0.35%)
Jun 30, 2016 41.30 42.36 41.10 42.34 105,997 +1.16(+2.82%)
Jun 29, 2016 41.39 41.97 41.08 41.18 77,341 +0.04(+0.10%)
Jun 28, 2016 41.18 41.53 40.71 41.14 86,610 +0.36(+0.88%)
Jun 27, 2016 41.79 41.79 40.38 40.78 113,509 -1.40(-3.32%)
Jun 24, 2016 42.36 43.26 41.73 42.18 652,306 -1.95(-4.42%)
Jun 23, 2016 43.63 44.26 43.53 44.13 72,229 +1.01(+2.34%)
Jun 22, 2016 43.28 43.66 42.83 43.12 59,963 -0.17(-0.39%)
Jun 21, 2016 43.21 43.55 42.95 43.29 88,134 -0.02(-0.05%)
Jun 20, 2016 43.38 43.63 43.14 43.31 123,338 +0.47(+1.10%)
Jun 17, 2016 43.28 43.34 42.51 42.84 193,548 -0.31(-0.72%)
Jun 16, 2016 42.61 43.24 42.33 43.15 108,761 +0.25(+0.58%)
Jun 15, 2016 43.34 43.40 42.86 42.90 77,776 -0.34(-0.79%)
Jun 14, 2016 43.06 43.42 42.77 43.24 100,611 -0.01(-0.02%)
Jun 13, 2016 43.24 43.68 43.13 43.25 132,421 -0.15(-0.35%)
Jun 10, 2016 43.44 43.85 43.07 43.40 173,126 -0.32(-0.73%)
Jun 09, 2016 43.52 43.79 43.35 43.72 74,634 +0.02(+0.05%)
Jun 08, 2016 43.28 43.91 43.01 43.70 77,048 +0.41(+0.95%)
Jun 07, 2016 43.21 43.47 42.90 43.29 98,152 +0.14(+0.32%)
Jun 06, 2016 43.17 43.72 42.80 43.15 75,532 -0.09(-0.21%)
Jun 03, 2016 42.98 43.40 42.63 43.24 114,271 +0.24(+0.56%)
Jun 02, 2016 42.64 43.01 42.44 43.00 68,618 +0.22(+0.51%)
Jun 01, 2016 42.99 43.48 42.64 42.78 119,845 -0.36(-0.83%)
May 31, 2016 42.64 43.16 42.50 43.14 234,297 +0.54(+1.27%)
May 27, 2016 42.13 42.60 42.60 42.60 191,300 +0.62(+1.48%)
May 26, 2016 42.14 42.18 41.82 41.98 101,681 +0.00(+0.00%)
May 25, 2016 42.00 42.25 41.80 41.98 87,990 -0.02(-0.05%)
May 24, 2016 40.84 42.09 40.84 42.00 94,250 +1.32(+3.24%)
May 23, 2016 40.87 41.10 40.39 40.68 117,058 -0.04(-0.10%)
May 20, 2016 40.27 40.90 39.94 40.72 269,343 +0.78(+1.95%)
May 19, 2016 40.34 40.82 39.94 39.94 154,087 -0.71(-1.75%)
May 18, 2016 40.29 41.00 39.94 40.65 101,957 +0.24(+0.59%)
May 17, 2016 41.53 41.80 40.18 40.41 144,233 -1.30(-3.12%)
May 16, 2016 41.62 42.11 41.62 41.71 112,864 +0.26(+0.63%)
May 13, 2016 40.99 42.48 40.83 41.45 95,170 +0.29(+0.70%)
May 12, 2016 41.71 41.95 40.79 41.16 117,824 -0.58(-1.39%)
May 11, 2016 41.97 42.27 41.69 41.74 87,564 -0.30(-0.71%)
May 10, 2016 41.75 42.24 41.65 42.04 85,839 +0.25(+0.60%)
May 09, 2016 41.81 42.06 41.42 41.79 99,806 -0.07(-0.17%)
May 06, 2016 41.29 41.86 41.28 41.86 141,333 +0.37(+0.89%)
May 05, 2016 41.64 41.64 41.20 41.49 133,491 +0.02(+0.05%)
May 04, 2016 41.81 41.95 41.27 41.47 210,232 -0.33(-0.79%)
May 03, 2016 41.51 41.95 41.21 41.80 126,120 -0.04(-0.10%)
May 02, 2016 41.91 41.91 41.53 41.84 145,828 -0.05(-0.12%)
Apr 29, 2016 41.97 42.02 41.08 41.89 239,575 -0.43(-1.02%)
Apr 28, 2016 41.23 42.63 38.37 42.32 387,018 -0.03(-0.07%)
Apr 27, 2016 41.53 42.83 41.53 42.35 99,114 +0.73(+1.75%)
Apr 26, 2016 41.66 42.34 41.37 41.62 153,188 +0.16(+0.39%)
Apr 25, 2016 41.70 41.80 41.03 41.46 86,414 -0.41(-0.98%)
Apr 22, 2016 41.43 41.88 41.43 41.87 92,457 +0.52(+1.26%)
Apr 21, 2016 41.16 41.37 40.82 41.35 116,256 +0.11(+0.27%)
Apr 20, 2016 41.63 41.63 40.96 41.24 187,917 -0.51(-1.22%)
Apr 19, 2016 41.31 42.00 41.13 41.75 134,118 +0.25(+0.60%)
Apr 18, 2016 41.86 41.99 41.43 41.50 147,191 -0.49(-1.17%)
Apr 15, 2016 41.49 42.37 40.52 41.99 154,535 +0.35(+0.84%)
Apr 14, 2016 41.61 41.97 41.31 41.64 116,190 -0.14(-0.34%)
Apr 13, 2016 41.21 41.93 41.06 41.78 86,812 +0.83(+2.03%)
Apr 12, 2016 40.27 41.22 40.05 40.95 99,245 +0.68(+1.69%)
Apr 11, 2016 40.62 40.74 40.09 40.27 107,839 -0.15(-0.37%)
Apr 08, 2016 40.60 40.99 40.05 40.42 127,804 +0.10(+0.25%)
Apr 07, 2016 40.65 41.49 40.10 40.32 123,479 -0.53(-1.30%)
Apr 06, 2016 40.51 41.04 40.09 40.85 95,949 +0.41(+1.01%)
Apr 05, 2016 40.70 40.85 40.09 40.44 130,682 -0.57(-1.39%)
Apr 04, 2016 41.39 41.58 40.89 41.01 119,394 -0.43(-1.04%)
Apr 01, 2016 40.56 41.67 39.64 41.44 188,316 +0.53(+1.30%)
Mar 31, 2016 41.42 41.42 40.84 40.91 72,865 -0.40(-0.97%)
Mar 30, 2016 40.93 41.59 40.85 41.31 87,092 +0.43(+1.05%)
Mar 29, 2016 39.35 40.94 39.20 40.88 112,134 +1.36(+3.44%)
Mar 28, 2016 39.35 39.77 39.11 39.52 121,049 +0.17(+0.43%)
Mar 24, 2016 39.16 39.35 39.35 39.35 93,600 +0.00(+0.00%)
Mar 23, 2016 40.33 40.42 39.27 39.35 119,987 -1.09(-2.70%)
Mar 22, 2016 40.07 40.83 39.38 40.44 76,141 +0.22(+0.55%)
Mar 21, 2016 40.31 40.82 39.99 40.22 94,014 -0.15(-0.37%)
Mar 18, 2016 40.47 40.62 40.03 40.37 197,156 +0.15(+0.37%)
Mar 17, 2016 39.50 40.44 39.28 40.22 106,848 +0.69(+1.75%)
Mar 16, 2016 39.68 39.72 39.17 39.53 200,812 -0.19(-0.48%)
Mar 15, 2016 40.07 40.07 39.36 39.72 139,923 -0.77(-1.90%)
Mar 14, 2016 39.87 40.57 39.78 40.49 98,563 +0.43(+1.07%)
Mar 11, 2016 39.87 40.23 39.64 40.06 79,319 +0.49(+1.24%)
Mar 10, 2016 39.78 40.06 39.01 39.57 103,380 +0.04(+0.10%)
Mar 09, 2016 39.45 39.84 39.36 39.53 60,720 +0.24(+0.61%)
Mar 08, 2016 40.25 40.25 39.05 39.29 185,038 -1.18(-2.92%)
Mar 07, 2016 39.52 40.60 39.48 40.47 210,156 +0.77(+1.94%)
Mar 04, 2016 39.95 39.95 39.37 39.70 123,419 -0.25(-0.63%)
Mar 03, 2016 39.37 40.02 39.30 39.95 119,919 +0.56(+1.42%)
Mar 02, 2016 39.02 39.67 38.81 39.39 160,045 +0.30(+0.77%)
Mar 01, 2016 38.80 39.12 38.49 39.09 91,125 +0.63(+1.64%)
Feb 29, 2016 37.95 39.15 37.95 38.46 154,185 +0.54(+1.42%)
Feb 26, 2016 37.77 38.33 37.60 37.92 110,699 +0.29(+0.77%)
Feb 25, 2016 37.79 37.79 37.31 37.63 94,707 -0.05(-0.13%)
Feb 24, 2016 36.62 37.81 36.48 37.68 109,721 +0.78(+2.11%)
Feb 23, 2016 36.74 37.55 36.74 36.90 106,368 -0.04(-0.11%)
Feb 22, 2016 37.73 38.06 36.90 36.94 133,292 -0.47(-1.26%)
Feb 19, 2016 37.30 37.97 37.27 37.41 123,646 +0.08(+0.21%)
Feb 18, 2016 36.77 37.43 36.66 37.33 140,074 +0.60(+1.63%)
Feb 17, 2016 36.45 36.88 36.30 36.73 174,785 +0.51(+1.41%)
Feb 16, 2016 35.72 36.44 35.20 36.22 127,928 +0.88(+2.49%)
Feb 12, 2016 35.66 35.34 35.34 35.34 189,300 -0.17(-0.48%)
Feb 11, 2016 34.53 35.66 34.53 35.51 188,073 -0.70(-1.93%)
Feb 10, 2016 37.85 38.29 36.13 36.21 133,457 -1.56(-4.13%)
Feb 09, 2016 38.88 39.20 37.56 37.77 136,052 -1.47(-3.75%)
Feb 08, 2016 38.72 39.38 37.94 39.24 144,696 +0.06(+0.15%)
Feb 05, 2016 38.87 39.43 38.34 39.18 187,392 +0.19(+0.49%)
Feb 04, 2016 39.45 39.80 38.50 38.99 95,619 -0.51(-1.29%)
Feb 03, 2016 39.25 39.64 38.60 39.50 79,195 +0.61(+1.57%)
Feb 02, 2016 39.91 39.91 38.60 38.89 129,047 -1.51(-3.74%)
Feb 01, 2016 40.42 41.20 39.98 40.40 129,987 -0.24(-0.59%)
Jan 29, 2016 39.80 41.08 39.46 40.64 243,704 +0.77(+1.93%)
Jan 28, 2016 40.45 42.08 37.56 39.87 248,185 -0.61(-1.51%)
Jan 27, 2016 40.82 41.15 40.31 40.48 136,454 -0.52(-1.27%)
Jan 26, 2016 40.49 41.34 39.88 41.00 138,386 +0.62(+1.54%)
Jan 25, 2016 40.05 41.00 39.97 40.38 121,559 +0.15(+0.37%)
Jan 22, 2016 40.09 40.41 39.55 40.23 193,910 +0.52(+1.31%)
Jan 21, 2016 40.07 40.10 39.17 39.71 182,009 -0.43(-1.07%)
Jan 20, 2016 39.76 40.49 39.46 40.14 200,163 -0.14(-0.35%)
Jan 19, 2016 40.18 40.66 39.96 40.28 109,102 +0.57(+1.44%)
Jan 15, 2016 39.73 39.71 39.71 39.71 141,100 -0.97(-2.38%)
Jan 14, 2016 39.35 41.16 39.06 40.68 156,893 +1.66(+4.25%)
Jan 13, 2016 40.54 40.83 38.91 39.02 168,818 -1.48(-3.65%)
Jan 12, 2016 40.98 41.37 40.01 40.50 105,830 -0.32(-0.78%)
Jan 11, 2016 41.16 41.82 40.42 40.82 154,732 -0.39(-0.95%)
Jan 08, 2016 43.33 44.00 41.16 41.21 277,866 -1.97(-4.56%)
Jan 07, 2016 42.24 43.64 42.24 43.18 275,083 +0.63(+1.48%)
Jan 06, 2016 42.72 42.98 42.50 42.55 135,699 -0.70(-1.62%)
Jan 05, 2016 43.49 43.70 42.94 43.25 93,224 -0.10(-0.23%)
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.