Cisco Systems (NQ: CSCO )

52.09 USD +0.18 (+0.35%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.34 27.48 27.20 27.25 30,716,931 -0.07(-0.26%)
Nov 27, 2015 27.25 27.48 27.24 27.32 9,532,251 +0.08(+0.29%)
Nov 25, 2015 27.32 27.24 27.24 27.24 22,472,500 -0.03(-0.11%)
Nov 24, 2015 27.25 27.44 27.00 27.27 32,842,477 -0.16(-0.58%)
Nov 23, 2015 27.65 27.84 27.34 27.43 24,684,756 -0.14(-0.51%)
Nov 20, 2015 27.59 27.78 27.46 27.57 26,502,758 +0.20(+0.73%)
Nov 19, 2015 27.10 27.65 27.05 27.37 27,417,142 +0.25(+0.92%)
Nov 18, 2015 27.00 27.16 26.73 27.12 27,000,385 +0.31(+1.16%)
Nov 17, 2015 26.80 27.27 26.68 26.81 30,489,699 +0.02(+0.07%)
Nov 16, 2015 26.07 27.00 26.06 26.79 44,902,367 +0.58(+2.21%)
Nov 13, 2015 26.29 26.68 25.82 26.21 94,556,197 -1.62(-5.82%)
Nov 12, 2015 27.74 28.07 27.72 27.83 38,028,893 +0.01(+0.04%)
Nov 11, 2015 28.10 28.10 27.75 27.82 32,596,628 -0.16(-0.57%)
Nov 10, 2015 28.18 28.21 27.90 27.98 26,701,200 -0.20(-0.71%)
Nov 09, 2015 28.35 28.48 28.00 28.18 25,854,500 -0.27(-0.95%)
Nov 06, 2015 28.31 28.55 28.16 28.45 26,107,573 +0.02(+0.07%)
Nov 05, 2015 28.50 28.61 28.29 28.43 21,988,073 -0.04(-0.14%)
Nov 04, 2015 28.79 28.82 28.37 28.47 28,580,398 -0.14(-0.49%)
Nov 03, 2015 28.61 28.71 28.49 28.61 30,554,497 -0.16(-0.56%)
Nov 02, 2015 28.87 28.87 28.51 28.77 28,903,439 -0.08(-0.28%)
Oct 30, 2015 29.00 29.25 28.86 28.85 22,334,055 -0.29(-1.00%)
Oct 29, 2015 29.15 29.21 28.93 29.14 16,717,419 -0.22(-0.75%)
Oct 28, 2015 29.29 29.45 29.04 29.36 23,741,378 +0.31(+1.07%)
Oct 27, 2015 28.72 29.06 28.58 29.05 19,479,858 +0.10(+0.35%)
Oct 26, 2015 29.32 29.49 28.88 28.95 20,354,775 -0.40(-1.36%)
Oct 23, 2015 29.02 29.38 28.93 29.35 26,076,929 +0.34(+1.17%)
Oct 22, 2015 28.56 29.21 28.50 29.01 32,161,145 +0.73(+2.58%)
Oct 21, 2015 28.60 28.82 28.22 28.28 19,174,380 -0.22(-0.77%)
Oct 20, 2015 28.20 28.52 28.15 28.50 20,335,775 +0.25(+0.88%)
Oct 19, 2015 28.12 28.29 27.94 28.25 20,778,054 +0.00(+0.00%)
Oct 16, 2015 28.34 28.35 28.00 28.25 19,948,295 +0.10(+0.36%)
Oct 15, 2015 28.10 28.19 27.87 28.15 18,996,847 +0.33(+1.19%)
Oct 14, 2015 27.75 27.90 27.59 27.82 20,144,012 -0.03(-0.11%)
Oct 13, 2015 27.75 27.95 27.74 27.85 15,106,989 -0.11(-0.39%)
Oct 12, 2015 27.93 28.10 27.76 27.96 14,486,035 +0.05(+0.18%)
Oct 09, 2015 28.01 28.15 27.82 27.91 22,125,821 +0.00(+0.00%)
Oct 08, 2015 27.51 28.02 27.43 27.91 22,494,798 +0.37(+1.34%)
Oct 07, 2015 27.52 27.95 27.00 27.54 29,749,625 +0.31(+1.14%)
Oct 06, 2015 27.03 27.47 26.98 27.23 34,606,139 +0.38(+1.42%)
Oct 05, 2015 26.04 26.98 25.97 26.85 30,217,696 +1.09(+4.23%)
Oct 02, 2015 25.40 25.79 25.34 25.76 34,910,695 +0.03(+0.12%)
Oct 01, 2015 26.05 26.16 25.55 25.73 26,933,244 -0.52(-1.98%)
Sep 30, 2015 26.00 26.38 25.88 26.25 32,093,641 +0.61(+2.38%)
Sep 29, 2015 25.64 25.93 25.56 25.64 27,095,642 -0.02(-0.08%)
Sep 28, 2015 25.83 26.02 25.59 25.66 27,209,989 -0.36(-1.40%)
Sep 25, 2015 25.81 26.30 25.80 26.02 37,618,273 +0.61(+2.42%)
Sep 24, 2015 25.09 25.50 24.92 25.41 35,598,016 +0.13(+0.51%)
Sep 23, 2015 25.22 25.31 25.01 25.28 18,803,156 +0.14(+0.56%)
Sep 22, 2015 25.06 25.21 24.97 25.14 21,305,088 -0.40(-1.57%)
Sep 21, 2015 25.45 25.82 25.35 25.54 21,945,645 +0.00(+0.00%)
Sep 18, 2015 25.57 25.74 25.25 25.54 40,020,051 -0.34(-1.31%)
Sep 17, 2015 25.96 26.28 25.81 25.88 25,409,036 -0.19(-0.73%)
Sep 16, 2015 26.07 26.10 25.85 26.07 21,243,035 +0.09(+0.35%)
Sep 15, 2015 25.56 26.08 25.56 25.98 20,479,406 +0.28(+1.09%)
Sep 14, 2015 26.15 26.17 25.66 25.70 18,636,396 -0.32(-1.23%)
Sep 11, 2015 26.00 26.18 25.81 26.02 21,529,112 -0.24(-0.91%)
Sep 10, 2015 25.90 26.49 25.84 26.26 26,424,556 +0.32(+1.23%)
Sep 09, 2015 26.50 26.73 25.88 25.94 25,032,342 -0.36(-1.37%)
Sep 08, 2015 25.98 26.33 25.91 26.30 20,932,630 +0.78(+3.06%)
Sep 04, 2015 25.42 25.52 25.52 25.52 26,903,500 -0.38(-1.47%)
Sep 03, 2015 25.88 26.15 25.74 25.90 27,958,365 +0.25(+0.97%)
Sep 02, 2015 25.59 25.66 25.08 25.65 27,921,708 +0.53(+2.11%)
Sep 01, 2015 25.22 25.62 25.01 25.12 32,703,393 -0.76(-2.94%)
Aug 31, 2015 25.94 26.11 25.74 25.88 32,387,105 -0.12(-0.46%)
Aug 28, 2015 25.91 26.05 25.82 26.00 26,918,859 -0.17(-0.65%)
Aug 27, 2015 26.00 26.19 25.61 26.17 36,501,861 +0.49(+1.91%)
Aug 26, 2015 25.28 25.74 24.70 25.68 54,779,129 +1.06(+4.31%)
Aug 25, 2015 25.94 25.99 24.60 24.62 40,607,804 -0.57(-2.26%)
Aug 24, 2015 24.89 26.08 23.03 25.19 61,666,473 -1.28(-4.84%)
Aug 21, 2015 26.88 27.34 26.47 26.47 48,502,400 -0.57(-2.11%)
Aug 20, 2015 27.56 27.75 27.04 27.04 37,881,497 -0.76(-2.73%)
Aug 19, 2015 28.10 28.24 27.72 27.80 30,023,609 -0.45(-1.59%)
Aug 18, 2015 28.71 28.72 28.18 28.25 32,210,431 -0.58(-1.99%)
Aug 17, 2015 28.65 28.96 28.51 28.83 21,262,977 -0.20(-0.71%)
Aug 14, 2015 28.78 29.05 28.75 29.03 24,890,756 +0.33(+1.15%)
Aug 13, 2015 28.78 29.20 28.69 28.70 61,153,859 +0.80(+2.87%)
Aug 12, 2015 27.80 28.10 27.41 27.90 42,118,718 -0.12(-0.43%)
Aug 11, 2015 28.24 28.39 27.85 28.02 25,390,604 -0.57(-1.99%)
Aug 10, 2015 28.48 28.70 28.27 28.59 23,739,879 +0.44(+1.56%)
Aug 07, 2015 28.17 28.23 27.90 28.15 16,039,411 -0.06(-0.21%)
Aug 06, 2015 28.37 28.67 28.00 28.21 20,142,203 -0.06(-0.21%)
Aug 05, 2015 28.11 28.60 28.10 28.27 19,236,228 +0.24(+0.86%)
Aug 04, 2015 28.22 28.46 27.89 28.03 18,570,917 -0.33(-1.16%)
Aug 03, 2015 28.41 28.59 28.11 28.36 17,450,923 -0.06(-0.21%)
Jul 31, 2015 28.39 28.56 28.16 28.42 20,375,986 +0.12(+0.42%)
Jul 30, 2015 28.22 28.46 28.20 28.30 17,458,084 -0.10(-0.35%)
Jul 29, 2015 28.20 28.51 28.02 28.40 21,419,874 +0.19(+0.67%)
Jul 28, 2015 28.34 28.35 27.85 28.21 23,573,236 +0.00(+0.00%)
Jul 27, 2015 28.31 28.56 28.19 28.21 30,914,429 -0.19(-0.67%)
Jul 24, 2015 28.45 28.77 28.38 28.40 39,471,714 +0.39(+1.39%)
Jul 23, 2015 27.70 28.25 27.58 28.01 34,101,466 +0.48(+1.74%)
Jul 22, 2015 27.83 28.06 27.44 27.53 26,888,222 -0.31(-1.11%)
Jul 21, 2015 27.96 28.25 27.79 27.84 23,873,126 -0.19(-0.68%)
Jul 20, 2015 28.13 28.16 27.88 28.03 19,476,386 -0.15(-0.53%)
Jul 17, 2015 28.27 28.31 27.96 28.18 24,248,902 -0.14(-0.49%)
Jul 16, 2015 28.24 28.42 28.21 28.32 21,058,128 +0.21(+0.75%)
Jul 15, 2015 27.86 28.24 27.81 28.11 23,378,353 +0.08(+0.29%)
Jul 14, 2015 27.87 28.04 27.70 28.03 20,932,759 +0.24(+0.86%)
Jul 13, 2015 27.49 27.80 27.42 27.79 20,623,079 +0.51(+1.87%)
Jul 10, 2015 27.27 27.36 27.04 27.28 16,079,311 +0.37(+1.37%)
Jul 09, 2015 27.38 27.45 26.90 26.91 20,129,036 -0.08(-0.30%)
Jul 08, 2015 27.08 27.16 26.84 26.99 27,862,352 -0.37(-1.35%)
Jul 07, 2015 27.22 27.45 26.89 27.36 25,237,402 +0.14(+0.51%)
Jul 06, 2015 27.00 27.26 26.89 27.22 22,855,445 -0.11(-0.40%)
Jul 02, 2015 27.37 27.33 27.33 27.33 15,635,500 -0.02(-0.07%)
Jul 01, 2015 27.42 27.50 27.07 27.35 24,460,590 -0.11(-0.40%)
Jun 30, 2015 27.83 27.83 27.33 27.46 31,236,844 -0.08(-0.29%)
Jun 29, 2015 27.99 28.11 27.50 27.54 31,838,076 -0.74(-2.62%)
Jun 26, 2015 28.49 28.49 28.01 28.28 28,087,785 -0.12(-0.42%)
Jun 25, 2015 28.56 28.65 28.38 28.40 14,588,687 -0.11(-0.39%)
Jun 24, 2015 28.79 28.85 28.49 28.51 20,978,167 -0.27(-0.96%)
Jun 23, 2015 29.00 29.04 28.62 28.79 21,041,045 -0.16(-0.54%)
Jun 22, 2015 29.10 29.19 28.82 28.94 20,159,709 -0.09(-0.31%)
Jun 19, 2015 29.24 29.27 28.94 29.03 31,970,053 -0.18(-0.62%)
Jun 18, 2015 28.85 29.35 28.82 29.21 24,155,652 +0.28(+0.97%)
Jun 17, 2015 28.84 29.04 28.66 28.93 20,956,035 +0.22(+0.77%)
Jun 16, 2015 28.35 28.79 28.29 28.71 16,919,920 +0.23(+0.81%)
Jun 15, 2015 28.23 28.52 28.11 28.48 25,721,933 -0.06(-0.21%)
Jun 12, 2015 28.66 28.67 28.31 28.54 21,919,545 -0.32(-1.11%)
Jun 11, 2015 28.75 29.22 28.75 28.86 24,386,227 +0.20(+0.70%)
Jun 10, 2015 28.47 28.91 28.27 28.66 26,223,345 +0.42(+1.49%)
Jun 09, 2015 28.27 28.42 28.01 28.24 15,523,843 -0.04(-0.12%)
Jun 08, 2015 28.67 28.70 28.23 28.27 19,011,188 -0.30(-1.07%)
Jun 05, 2015 28.55 28.71 28.49 28.58 25,357,935 -0.03(-0.10%)
Jun 04, 2015 28.90 29.10 28.54 28.61 26,773,812 -0.48(-1.65%)
Jun 03, 2015 29.21 29.30 29.05 29.09 20,536,375 +0.01(+0.03%)
Jun 02, 2015 29.09 29.27 28.95 29.08 15,995,587 -0.10(-0.34%)
Jun 01, 2015 29.60 29.61 29.06 29.18 23,799,371 -0.13(-0.44%)
May 29, 2015 29.32 29.59 29.19 29.31 26,018,129 -0.04(-0.14%)
May 28, 2015 29.34 29.56 29.16 29.35 18,219,564 +0.04(+0.14%)
May 27, 2015 29.06 29.48 29.02 29.31 23,958,533 +0.36(+1.24%)
May 26, 2015 29.19 29.25 28.75 28.95 25,877,100 -0.31(-1.06%)
May 22, 2015 29.39 29.26 29.26 29.26 20,079,700 -0.17(-0.58%)
May 21, 2015 29.61 29.76 29.43 29.43 20,805,324 -0.19(-0.64%)
May 20, 2015 29.80 29.85 29.53 29.62 19,410,886 -0.12(-0.39%)
May 19, 2015 29.87 29.90 29.63 29.74 18,925,064 -0.02(-0.08%)
May 18, 2015 29.42 29.90 29.42 29.76 23,951,640 +0.21(+0.71%)
May 15, 2015 29.24 29.82 29.16 29.55 37,677,292 +0.50(+1.72%)
May 14, 2015 29.29 29.66 28.96 29.05 56,693,515 -0.30(-1.02%)
May 13, 2015 29.14 29.46 29.13 29.35 38,247,501 +0.12(+0.41%)
May 12, 2015 29.07 29.44 28.80 29.23 31,752,895 +0.02(+0.07%)
May 11, 2015 29.50 29.79 29.20 29.21 27,042,076 -0.02(-0.07%)
May 08, 2015 28.99 29.37 28.99 29.23 22,572,376 +0.43(+1.48%)
May 07, 2015 28.99 29.12 28.74 28.80 22,643,831 -0.16(-0.57%)
May 06, 2015 28.90 29.08 28.69 28.97 23,571,965 +0.08(+0.28%)
May 05, 2015 29.17 29.21 28.83 28.89 22,462,995 -0.28(-0.96%)
May 04, 2015 29.08 29.36 29.07 29.17 16,483,508 +0.04(+0.14%)
May 01, 2015 28.81 29.20 28.78 29.13 18,935,955 +0.30(+1.04%)
Apr 30, 2015 28.85 29.01 28.68 28.83 26,514,396 -0.22(-0.76%)
Apr 29, 2015 29.06 29.25 28.90 29.05 22,462,049 -0.27(-0.92%)
Apr 28, 2015 28.80 29.33 28.76 29.32 24,314,753 +0.43(+1.49%)
Apr 27, 2015 28.88 29.03 28.71 28.89 22,952,006 +0.07(+0.24%)
Apr 24, 2015 29.19 29.28 28.67 28.82 27,145,555 +0.15(+0.51%)
Apr 23, 2015 28.40 28.82 28.20 28.67 22,213,336 +0.05(+0.19%)
Apr 22, 2015 28.67 28.79 28.42 28.62 19,111,668 -0.07(-0.24%)
Apr 21, 2015 28.72 28.92 28.66 28.69 23,956,868 +0.21(+0.74%)
Apr 20, 2015 28.16 28.63 28.16 28.48 21,921,109 +0.56(+2.02%)
Apr 17, 2015 28.26 28.40 27.90 27.92 36,904,655 -0.68(-2.40%)
Apr 16, 2015 28.19 28.64 28.10 28.60 29,862,528 +0.35(+1.24%)
Apr 15, 2015 28.10 28.42 27.97 28.25 31,160,111 +0.44(+1.58%)
Apr 14, 2015 28.00 28.06 27.68 27.81 19,296,326 -0.17(-0.61%)
Apr 13, 2015 27.99 28.28 27.94 27.98 22,769,172 -0.06(-0.21%)
Apr 10, 2015 27.58 28.08 27.56 28.04 24,634,578 +0.42(+1.50%)
Apr 09, 2015 27.59 27.74 27.42 27.62 16,684,501 +0.08(+0.27%)
Apr 08, 2015 27.37 27.66 27.37 27.55 19,076,101 +0.16(+0.58%)
Apr 07, 2015 27.20 27.56 27.13 27.39 16,861,751 +0.17(+0.62%)
Apr 06, 2015 26.96 27.32 26.84 27.22 20,004,043 +0.09(+0.33%)
Apr 02, 2015 27.22 27.13 27.13 27.13 19,527,200 -0.12(-0.44%)
Apr 01, 2015 27.31 27.64 27.10 27.25 22,420,534 -0.27(-1.00%)
Mar 31, 2015 27.34 27.69 27.28 27.52 29,257,958 -0.12(-0.45%)
Mar 30, 2015 27.22 27.75 27.22 27.65 29,054,708 +0.52(+1.92%)
Mar 27, 2015 27.07 27.21 26.94 27.13 20,464,472 +0.04(+0.15%)
Mar 26, 2015 27.19 27.30 26.62 27.09 48,926,443 -0.37(-1.35%)
Mar 25, 2015 27.92 28.09 27.46 27.46 27,158,481 -0.54(-1.93%)
Mar 24, 2015 28.29 28.57 27.99 28.00 23,263,559 -0.41(-1.43%)
Mar 23, 2015 28.44 28.69 28.36 28.41 23,478,337 -0.04(-0.12%)
Mar 20, 2015 28.45 28.62 28.32 28.44 37,628,686 +0.18(+0.64%)
Mar 19, 2015 28.10 28.54 28.04 28.26 27,980,375 +0.11(+0.39%)
Mar 18, 2015 27.88 28.34 27.72 28.15 34,910,054 +0.00(+0.00%)
Mar 17, 2015 28.19 28.28 27.95 28.15 21,895,412 -0.15(-0.53%)
Mar 16, 2015 28.10 28.38 28.04 28.30 25,357,716 +0.36(+1.29%)
Mar 13, 2015 28.02 28.26 27.57 27.94 36,510,954 -0.30(-1.06%)
Mar 12, 2015 28.05 28.54 28.05 28.24 22,978,612 -0.02(-0.07%)
Mar 11, 2015 28.68 28.75 28.21 28.26 25,159,748 -0.40(-1.40%)
Mar 10, 2015 29.15 29.17 28.66 28.66 26,541,786 -0.70(-2.38%)
Mar 09, 2015 28.90 29.45 28.76 29.36 23,007,718 +0.44(+1.50%)
Mar 06, 2015 29.11 29.25 28.80 28.92 27,035,044 -0.38(-1.28%)
Mar 05, 2015 29.47 29.49 29.12 29.30 17,980,958 -0.03(-0.10%)
Mar 04, 2015 29.35 29.54 29.11 29.33 32,864,309 -0.21(-0.71%)
Mar 03, 2015 30.10 30.12 29.47 29.54 32,973,161 -0.65(-2.15%)
Mar 02, 2015 29.36 30.31 29.34 30.19 35,971,000 +0.68(+2.30%)
Feb 27, 2015 29.89 29.91 29.38 29.51 29,135,504 -0.40(-1.34%)
Feb 26, 2015 29.52 29.99 29.52 29.91 28,285,442 +0.42(+1.42%)
Feb 25, 2015 29.44 29.57 29.32 29.49 17,365,407 -0.14(-0.47%)
Feb 24, 2015 29.56 29.71 29.43 29.63 18,474,346 +0.00(+0.00%)
Feb 23, 2015 29.63 29.65 29.42 29.63 24,021,027 +0.02(+0.07%)
Feb 20, 2015 29.35 29.66 29.16 29.61 25,985,581 +0.30(+1.02%)
Feb 19, 2015 29.31 29.39 29.13 29.31 21,474,463 -0.18(-0.61%)
Feb 18, 2015 29.19 29.55 29.12 29.49 24,497,422 +0.18(+0.61%)
Feb 17, 2015 29.26 29.35 29.03 29.31 34,216,050 -0.12(-0.41%)
Feb 13, 2015 29.38 29.43 29.43 29.43 50,656,700 -0.03(-0.10%)
Feb 12, 2015 28.99 29.58 28.84 29.46 117,225,546 +2.53(+9.39%)
Feb 11, 2015 27.65 27.65 26.90 26.93 45,822,686 -0.56(-2.04%)
Feb 10, 2015 27.16 27.54 27.15 27.49 22,239,487 +0.37(+1.36%)
Feb 09, 2015 27.21 27.41 27.06 27.12 23,656,598 -0.12(-0.44%)
Feb 06, 2015 27.37 27.66 27.14 27.24 25,482,376 -0.02(-0.07%)
Feb 05, 2015 26.75 27.30 26.58 27.26 20,533,310 +0.57(+2.14%)
Feb 04, 2015 27.06 27.22 26.61 26.69 27,695,070 -0.43(-1.59%)
Feb 03, 2015 26.90 27.12 26.69 27.12 28,043,013 +0.29(+1.08%)
Feb 02, 2015 26.39 26.87 25.92 26.83 29,393,742 +0.46(+1.76%)
Jan 30, 2015 26.88 27.11 26.32 26.36 38,419,139 -0.85(-3.14%)
Jan 29, 2015 26.74 27.31 26.64 27.22 28,088,057 +0.41(+1.55%)
Jan 28, 2015 27.39 27.60 26.80 26.80 32,379,017 -0.09(-0.35%)
Jan 27, 2015 27.52 27.59 26.75 26.90 46,109,768 -1.07(-3.83%)
Jan 26, 2015 28.22 28.23 27.70 27.97 18,370,045 -0.24(-0.85%)
Jan 23, 2015 28.36 28.50 28.14 28.21 21,802,535 -0.29(-1.02%)
Jan 22, 2015 27.55 28.51 27.22 28.50 49,494,605 +0.66(+2.37%)
Jan 21, 2015 28.06 28.19 27.70 27.84 29,285,975 -0.23(-0.82%)
Jan 20, 2015 27.76 28.27 27.66 28.07 33,660,198 +0.39(+1.41%)
Jan 16, 2015 27.36 27.77 27.21 27.68 26,655,143 +0.27(+0.99%)
Jan 15, 2015 28.09 28.20 27.35 27.41 29,520,272 -0.51(-1.83%)
Jan 14, 2015 27.84 28.05 27.64 27.92 29,488,693 -0.17(-0.62%)
Jan 13, 2015 28.21 28.70 27.90 28.09 36,072,918 +0.05(+0.16%)
Jan 12, 2015 28.00 28.20 27.82 28.05 38,646,796 +0.26(+0.94%)
Jan 09, 2015 27.67 28.07 27.45 27.79 33,619,558 +0.28(+1.02%)
Jan 08, 2015 27.54 28.09 27.47 27.51 40,840,740 +0.21(+0.77%)
Jan 07, 2015 27.14 27.40 26.98 27.30 27,570,551 +0.25(+0.92%)
Jan 06, 2015 27.14 27.68 27.04 27.05 47,297,634 -0.01(-0.04%)
Jan 05, 2015 27.32 27.45 27.00 27.06 29,330,654 -0.55(-1.99%)
Jan 02, 2015 27.86 28.12 27.38 27.61 22,926,512 -0.20(-0.74%)
Dec 31, 2014 28.28 27.82 27.82 27.82 21,478,700 -0.55(-1.92%)
Dec 30, 2014 28.44 28.48 28.31 28.36 15,487,744 -0.10(-0.35%)
Dec 29, 2014 28.35 28.57 28.32 28.46 13,445,070 +0.11(+0.39%)
Dec 26, 2014 28.50 28.50 28.28 28.35 9,739,554 +0.05(+0.18%)
Dec 24, 2014 28.29 28.30 28.30 28.30 11,411,200 +0.05(+0.18%)
Dec 23, 2014 28.22 28.50 28.19 28.25 23,537,417 +0.03(+0.11%)
Dec 22, 2014 27.80 28.29 27.75 28.22 28,670,395 +0.45(+1.62%)
Dec 19, 2014 27.65 27.85 27.55 27.77 59,644,120 +0.12(+0.43%)
Dec 18, 2014 27.04 27.66 27.04 27.65 34,844,574 +0.84(+3.13%)
Dec 17, 2014 26.62 26.90 26.47 26.81 36,617,390 +0.23(+0.85%)
Dec 16, 2014 26.50 27.17 26.15 26.58 36,618,205 -0.10(-0.36%)
Dec 15, 2014 26.89 27.17 26.48 26.68 27,463,150 -0.18(-0.65%)
Dec 12, 2014 26.71 27.15 26.70 26.86 27,032,044 -0.13(-0.50%)
Dec 11, 2014 26.97 27.36 26.94 26.99 22,903,016 +0.12(+0.45%)
Dec 10, 2014 27.26 27.36 26.79 26.87 31,773,165 -0.55(-2.01%)
Dec 09, 2014 26.95 27.48 26.83 27.42 25,870,617 +0.19(+0.70%)
Dec 08, 2014 27.42 27.53 27.15 27.23 24,275,863 -0.27(-0.98%)
Dec 05, 2014 27.79 27.85 27.40 27.50 26,722,292 -0.27(-0.97%)
Dec 04, 2014 27.92 27.99 27.58 27.77 23,800,874 -0.18(-0.64%)
Dec 03, 2014 27.71 27.99 27.51 27.95 27,863,844 +0.13(+0.47%)
Dec 02, 2014 27.60 27.96 27.60 27.82 28,228,627 +0.23(+0.83%)
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.