Costar Group Inc (NQ: CSGP )

61.50 +2.13 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.15 19.17 18.61 18.71 5,900,040 -0.36(-1.90%)
Oct 28, 2016 19.09 19.65 19.04 19.07 4,170,960 -0.15(-0.78%)
Oct 27, 2016 20.40 21.32 18.04 19.22 12,461,310 -1.68(-8.03%)
Oct 26, 2016 21.01 21.27 20.84 20.90 1,759,440 -0.27(-1.25%)
Oct 25, 2016 21.29 21.42 21.05 21.17 1,539,950 -0.06(-0.30%)
Oct 24, 2016 21.11 21.36 21.04 21.23 1,839,960 +0.26(+1.24%)
Oct 21, 2016 20.81 21.00 20.63 20.97 1,292,720 +0.11(+0.54%)
Oct 20, 2016 20.99 21.11 20.76 20.86 1,824,290 -0.21(-1.00%)
Oct 19, 2016 20.94 21.14 20.94 21.07 1,648,220 +0.09(+0.44%)
Oct 18, 2016 20.97 21.17 20.71 20.98 993,360 +0.19(+0.89%)
Oct 17, 2016 20.83 20.86 20.69 20.79 787,950 -0.07(-0.33%)
Oct 14, 2016 20.75 21.02 20.70 20.86 2,006,530 +0.15(+0.74%)
Oct 13, 2016 20.71 20.84 20.50 20.70 1,128,490 -0.17(-0.82%)
Oct 12, 2016 20.88 21.06 20.76 20.88 1,285,190 -0.02(-0.10%)
Oct 11, 2016 21.27 21.27 20.75 20.89 973,310 -0.37(-1.75%)
Oct 10, 2016 21.28 21.47 21.26 21.27 911,320 +0.11(+0.52%)
Oct 07, 2016 21.41 21.41 21.04 21.16 897,060 -0.26(-1.20%)
Oct 06, 2016 21.46 21.54 21.25 21.41 1,200,070 -0.16(-0.74%)
Oct 05, 2016 21.57 22.44 21.34 21.57 1,193,560 +0.15(+0.69%)
Oct 04, 2016 21.65 21.83 21.35 21.43 1,133,800 -0.12(-0.56%)
Oct 03, 2016 21.67 21.97 21.39 21.55 1,323,880 -0.10(-0.48%)
Sep 30, 2016 21.77 21.77 21.43 21.65 1,780,380 +0.04(+0.19%)
Sep 29, 2016 22.22 22.26 21.59 21.61 1,306,910 -0.62(-2.79%)
Sep 28, 2016 22.10 22.27 21.98 22.23 2,557,680 +0.25(+1.14%)
Sep 27, 2016 21.56 22.01 21.56 21.98 1,167,680 +0.46(+2.15%)
Sep 26, 2016 21.62 21.69 21.48 21.52 1,419,950 -0.28(-1.30%)
Sep 23, 2016 21.83 21.94 21.72 21.80 2,026,870 -0.06(-0.29%)
Sep 22, 2016 21.69 21.92 21.61 21.86 929,260 +0.30(+1.41%)
Sep 21, 2016 21.15 21.66 21.15 21.56 1,031,410 +0.44(+2.08%)
Sep 20, 2016 21.18 21.31 21.02 21.12 876,360 +0.02(+0.09%)
Sep 19, 2016 21.08 21.28 21.03 21.10 851,520 +0.06(+0.29%)
Sep 16, 2016 21.04 21.21 20.96 21.04 1,178,910 -0.15(-0.70%)
Sep 15, 2016 20.82 21.35 20.37 21.19 1,748,860 +0.48(+2.31%)
Sep 14, 2016 20.68 20.90 20.50 20.71 1,249,550 +0.03(+0.14%)
Sep 13, 2016 20.90 21.01 20.47 20.68 1,766,410 -0.42(-1.99%)
Sep 12, 2016 20.46 21.15 20.46 21.10 1,752,430 +0.53(+2.58%)
Sep 09, 2016 21.48 21.48 20.56 20.57 2,286,460 -1.08(-5.01%)
Sep 08, 2016 21.50 21.77 21.43 21.65 1,556,030 +0.04(+0.20%)
Sep 07, 2016 21.43 21.62 21.39 21.61 1,535,580 +0.16(+0.77%)
Sep 06, 2016 21.28 21.59 21.20 21.45 1,269,410 +0.14(+0.66%)
Sep 02, 2016 21.04 21.30 21.30 21.30 1,200,000 +0.30(+1.41%)
Sep 01, 2016 20.75 21.02 20.70 21.01 1,412,900 +0.28(+1.37%)
Aug 31, 2016 20.56 20.78 20.40 20.73 1,228,020 +0.22(+1.09%)
Aug 30, 2016 20.72 20.84 20.39 20.50 1,553,850 -0.23(-1.10%)
Aug 29, 2016 20.80 20.93 20.70 20.73 1,451,930 -0.06(-0.31%)
Aug 26, 2016 20.63 21.03 20.63 20.80 1,511,170 +0.12(+0.60%)
Aug 25, 2016 20.60 20.73 20.53 20.67 918,330 +0.02(+0.10%)
Aug 24, 2016 20.87 20.94 20.58 20.65 952,570 -0.21(-1.00%)
Aug 23, 2016 20.77 20.98 20.77 20.86 1,257,200 +0.10(+0.48%)
Aug 22, 2016 20.88 20.97 20.61 20.76 1,706,510 -0.06(-0.30%)
Aug 19, 2016 20.66 20.96 20.66 20.82 781,510 +0.05(+0.25%)
Aug 18, 2016 20.61 20.79 20.56 20.77 1,603,040 +0.23(+1.10%)
Aug 17, 2016 20.82 20.92 20.48 20.55 1,421,040 -0.33(-1.59%)
Aug 16, 2016 20.84 20.93 20.26 20.88 1,684,200 -0.03(-0.13%)
Aug 15, 2016 20.75 20.99 20.61 20.91 1,801,160 +0.12(+0.58%)
Aug 12, 2016 20.70 20.92 20.60 20.78 2,253,590 -0.01(-0.06%)
Aug 11, 2016 20.89 20.90 20.52 20.80 1,339,590 -0.01(-0.04%)
Aug 10, 2016 20.69 20.87 20.62 20.81 1,402,150 +0.06(+0.28%)
Aug 09, 2016 20.70 20.80 20.69 20.75 948,940 +0.04(+0.20%)
Aug 08, 2016 20.61 20.72 20.51 20.71 819,880 +0.14(+0.67%)
Aug 05, 2016 20.59 20.70 20.47 20.57 944,650 +0.04(+0.17%)
Aug 04, 2016 20.56 20.80 20.47 20.53 1,024,670 -0.07(-0.33%)
Aug 03, 2016 20.43 20.73 20.35 20.60 1,565,080 +0.12(+0.58%)
Aug 02, 2016 20.56 20.64 20.25 20.48 1,549,080 -0.06(-0.28%)
Aug 01, 2016 20.81 20.84 20.46 20.54 2,448,490 -0.25(-1.20%)
Jul 29, 2016 20.70 20.89 20.45 20.79 2,566,030 +0.07(+0.34%)
Jul 28, 2016 21.10 21.80 20.50 20.72 4,763,220 -1.55(-6.96%)
Jul 27, 2016 22.38 22.41 22.09 22.27 1,483,850 -0.14(-0.62%)
Jul 26, 2016 22.11 22.43 22.08 22.41 740,120 +0.30(+1.37%)
Jul 25, 2016 22.12 22.25 22.06 22.11 853,180 -0.11(-0.50%)
Jul 22, 2016 21.78 22.23 21.73 22.22 554,780 +0.41(+1.89%)
Jul 21, 2016 21.91 22.15 21.77 21.81 1,274,070 -0.19(-0.85%)
Jul 20, 2016 22.01 22.19 21.97 21.99 952,230 +0.04(+0.19%)
Jul 19, 2016 21.91 22.02 21.85 21.95 1,003,630 -0.03(-0.12%)
Jul 18, 2016 21.86 22.00 21.86 21.98 1,267,560 +0.11(+0.51%)
Jul 15, 2016 22.03 22.05 21.79 21.86 1,278,360 -0.18(-0.80%)
Jul 14, 2016 22.29 22.29 22.02 22.04 1,471,390 -0.07(-0.30%)
Jul 13, 2016 22.21 22.21 21.95 22.11 1,825,740 -0.10(-0.46%)
Jul 12, 2016 22.38 22.40 22.18 22.21 1,069,620 +0.03(+0.14%)
Jul 11, 2016 22.36 22.48 22.16 22.18 1,203,020 +0.03(+0.12%)
Jul 08, 2016 21.87 22.45 21.83 22.15 1,770,510 +0.45(+2.10%)
Jul 07, 2016 21.68 21.95 21.58 21.70 695,470 +0.10(+0.44%)
Jul 05, 2016 21.66 21.69 21.38 21.60 1,138,930 -0.24(-1.11%)
Jul 01, 2016 21.93 21.85 21.85 21.85 1,817,000 -0.02(-0.09%)
Jun 30, 2016 21.32 21.88 20.53 21.87 1,900,170 +0.64(+3.02%)
Jun 29, 2016 20.73 21.29 20.73 21.22 1,569,240 +0.73(+3.54%)
Jun 28, 2016 20.48 20.73 20.27 20.50 1,822,940 +0.26(+1.28%)
Jun 27, 2016 20.93 21.41 20.06 20.24 3,221,980 -1.04(-4.90%)
Jun 24, 2016 20.73 21.34 20.59 21.28 4,644,440 -0.46(-2.13%)
Jun 23, 2016 21.16 21.79 21.00 21.74 1,920,020 +0.77(+3.69%)
Jun 22, 2016 20.98 21.20 20.88 20.97 927,220 -0.01(-0.07%)
Jun 21, 2016 21.04 21.20 20.86 20.98 1,648,220 -0.02(-0.12%)
Jun 20, 2016 20.89 21.19 20.89 21.01 677,840 +0.35(+1.70%)
Jun 17, 2016 21.02 21.05 20.61 20.66 2,074,210 -0.36(-1.74%)
Jun 16, 2016 20.88 21.18 20.64 21.02 1,849,710 +0.07(+0.32%)
Jun 15, 2016 21.14 21.17 20.89 20.95 1,023,550 -0.12(-0.55%)
Jun 14, 2016 20.91 21.07 20.70 21.07 1,327,020 +0.18(+0.86%)
Jun 13, 2016 20.78 21.03 20.74 20.89 1,075,770 -0.02(-0.10%)
Jun 10, 2016 21.25 21.44 20.89 20.91 1,358,550 -0.55(-2.54%)
Jun 09, 2016 21.12 21.50 21.03 21.46 1,873,260 +0.19(+0.90%)
Jun 08, 2016 21.18 21.33 20.95 21.27 888,830 +0.12(+0.55%)
Jun 07, 2016 20.99 21.27 20.95 21.15 2,264,510 +0.20(+0.95%)
Jun 06, 2016 20.70 20.97 20.67 20.95 1,707,250 +0.18(+0.89%)
Jun 03, 2016 20.79 20.86 20.58 20.77 961,940 -0.16(-0.78%)
Jun 02, 2016 20.78 20.98 20.63 20.93 1,409,550 +0.01(+0.07%)
Jun 01, 2016 20.65 20.99 20.55 20.92 2,612,780 +0.26(+1.24%)
May 31, 2016 20.63 20.76 20.48 20.66 2,303,720 +0.01(+0.04%)
May 27, 2016 20.34 20.65 20.65 20.65 1,079,000 +0.25(+1.23%)
May 26, 2016 20.20 20.43 20.00 20.40 1,347,000 +0.15(+0.76%)
May 25, 2016 20.15 20.33 19.98 20.25 1,031,170 +0.11(+0.55%)
May 24, 2016 20.05 20.26 19.90 20.14 1,129,820 +0.26(+1.33%)
May 23, 2016 19.74 19.93 19.60 19.87 969,070 +0.11(+0.55%)
May 20, 2016 19.66 20.00 19.66 19.76 1,371,860 +0.17(+0.85%)
May 19, 2016 19.65 19.99 19.51 19.60 1,276,880 -0.12(-0.63%)
May 18, 2016 19.50 19.77 19.32 19.72 1,380,920 +0.19(+0.97%)
May 17, 2016 19.76 19.81 19.52 19.53 1,618,220 -0.24(-1.19%)
May 16, 2016 19.79 19.99 19.54 19.77 2,448,810 +0.01(+0.04%)
May 13, 2016 19.90 20.07 19.39 19.76 1,930,880 -0.28(-1.40%)
May 12, 2016 19.92 20.17 19.82 20.04 1,790,610 +0.27(+1.36%)
May 11, 2016 20.20 20.34 19.74 19.77 1,466,880 -0.51(-2.49%)
May 10, 2016 19.81 20.30 19.70 20.28 2,146,870 +0.57(+2.89%)
May 09, 2016 19.53 19.89 19.50 19.71 1,191,060 +0.12(+0.64%)
May 06, 2016 19.26 19.60 19.04 19.58 766,020 +0.25(+1.29%)
May 05, 2016 19.57 19.62 19.30 19.33 2,116,280 -0.15(-0.76%)
May 04, 2016 19.36 19.56 19.16 19.48 2,087,980 -0.04(-0.20%)
May 03, 2016 19.78 19.91 19.49 19.52 2,071,460 -0.37(-1.85%)
May 02, 2016 19.84 20.08 19.63 19.89 2,187,280 +0.16(+0.80%)
Apr 29, 2016 19.55 19.89 19.11 19.73 3,002,100 +0.28(+1.46%)
Apr 28, 2016 19.16 20.07 19.16 19.45 5,861,100 +1.50(+8.35%)
Apr 27, 2016 18.24 18.36 17.54 17.95 3,378,720 -0.35(-1.91%)
Apr 26, 2016 18.29 18.51 18.15 18.30 1,327,680 -0.03(-0.16%)
Apr 25, 2016 18.43 18.48 18.20 18.33 1,102,020 -0.11(-0.59%)
Apr 22, 2016 18.22 18.45 18.11 18.44 1,125,520 +0.15(+0.82%)
Apr 21, 2016 18.29 18.48 18.21 18.29 1,226,630 -0.06(-0.31%)
Apr 20, 2016 18.35 18.48 18.18 18.34 1,241,170 -0.05(-0.29%)
Apr 19, 2016 18.41 18.52 18.25 18.40 1,591,390 +0.08(+0.43%)
Apr 18, 2016 18.01 18.42 18.01 18.32 2,145,780 +0.18(+1.01%)
Apr 15, 2016 17.95 18.17 17.75 18.13 1,349,810 +0.16(+0.86%)
Apr 14, 2016 18.15 18.37 17.75 17.98 1,508,720 -0.17(-0.94%)
Apr 13, 2016 17.83 18.18 17.83 18.15 1,709,610 +0.42(+2.37%)
Apr 12, 2016 17.67 17.88 17.45 17.73 1,944,960 +0.05(+0.25%)
Apr 11, 2016 18.08 18.34 17.68 17.68 2,739,300 -0.32(-1.79%)
Apr 08, 2016 18.15 18.15 17.94 18.01 2,533,650 +0.00(+0.03%)
Apr 07, 2016 18.50 18.54 17.95 18.00 1,445,210 -0.60(-3.25%)
Apr 06, 2016 18.17 18.90 17.86 18.61 2,343,830 +0.48(+2.63%)
Apr 05, 2016 18.32 18.44 17.95 18.13 1,890,780 -0.36(-1.96%)
Apr 04, 2016 18.67 18.86 18.36 18.49 996,350 -0.16(-0.84%)
Apr 01, 2016 18.70 18.70 18.23 18.65 2,066,170 -0.17(-0.89%)
Mar 31, 2016 18.63 19.12 18.51 18.82 2,344,550 +0.17(+0.89%)
Mar 30, 2016 18.71 18.89 18.57 18.65 1,757,520 +0.03(+0.14%)
Mar 29, 2016 18.35 18.75 18.22 18.62 1,377,540 +0.23(+1.24%)
Mar 28, 2016 18.32 18.63 18.07 18.40 1,317,890 +0.07(+0.40%)
Mar 24, 2016 18.22 18.32 18.32 18.32 1,165,000 +0.00(+0.01%)
Mar 23, 2016 18.93 19.13 18.29 18.32 1,908,680 -0.66(-3.46%)
Mar 22, 2016 18.82 19.11 18.82 18.98 1,906,120 +0.06(+0.30%)
Mar 21, 2016 18.64 19.02 18.47 18.92 1,549,430 +0.27(+1.45%)
Mar 18, 2016 18.68 19.11 18.47 18.65 3,166,560 +0.07(+0.36%)
Mar 17, 2016 18.36 18.79 18.29 18.58 1,558,180 +0.17(+0.94%)
Mar 16, 2016 17.65 18.50 17.43 18.41 1,514,070 +0.67(+3.80%)
Mar 15, 2016 18.12 18.16 17.72 17.74 1,841,460 -0.51(-2.81%)
Mar 14, 2016 18.30 18.50 17.83 18.25 1,094,510 -0.03(-0.14%)
Mar 11, 2016 17.92 18.37 17.86 18.27 1,602,810 +0.51(+2.87%)
Mar 10, 2016 17.98 18.28 17.57 17.77 2,032,420 -0.17(-0.92%)
Mar 09, 2016 17.91 18.07 17.56 17.93 1,394,430 +0.17(+0.93%)
Mar 08, 2016 18.33 18.46 17.71 17.77 1,522,360 -0.70(-3.81%)
Mar 07, 2016 18.28 18.67 18.14 18.47 1,962,580 +0.14(+0.78%)
Mar 04, 2016 18.15 18.34 17.77 18.32 1,736,080 +0.19(+1.07%)
Mar 03, 2016 17.97 18.15 17.88 18.13 1,518,380 +0.20(+1.13%)
Mar 02, 2016 17.87 17.97 17.27 17.93 2,157,760 +0.01(+0.05%)
Mar 01, 2016 17.86 18.03 17.58 17.92 1,869,470 +0.21(+1.21%)
Feb 29, 2016 17.95 18.08 17.67 17.71 2,109,800 -0.22(-1.22%)
Feb 26, 2016 17.20 17.98 17.09 17.92 2,741,470 +0.81(+4.72%)
Feb 25, 2016 17.34 18.24 16.17 17.12 5,278,020 -0.17(-0.99%)
Feb 24, 2016 17.08 17.49 16.76 17.29 2,111,580 +0.01(+0.05%)
Feb 23, 2016 17.12 17.46 16.88 17.28 1,857,620 +0.05(+0.29%)
Feb 22, 2016 17.33 17.70 17.09 17.23 1,519,680 +0.07(+0.40%)
Feb 19, 2016 16.75 17.33 16.74 17.16 1,618,500 +0.34(+2.03%)
Feb 18, 2016 17.02 17.36 16.60 16.82 2,272,880 -0.19(-1.12%)
Feb 17, 2016 16.38 17.20 16.36 17.01 2,706,300 +0.76(+4.69%)
Feb 16, 2016 16.06 16.31 15.81 16.25 2,172,620 +0.48(+3.02%)
Feb 12, 2016 15.72 15.77 15.77 15.77 1,747,000 +0.23(+1.48%)
Feb 11, 2016 15.48 15.69 15.26 15.54 1,426,610 -0.16(-1.03%)
Feb 10, 2016 15.54 15.86 15.40 15.70 2,386,080 +0.30(+1.96%)
Feb 09, 2016 14.71 15.69 14.65 15.40 3,711,570 +0.51(+3.43%)
Feb 08, 2016 16.02 16.02 14.68 14.89 3,760,710 -1.44(-8.81%)
Feb 05, 2016 17.14 17.32 16.25 16.33 3,110,940 -0.91(-5.28%)
Feb 04, 2016 16.63 17.31 16.56 17.24 1,964,240 +0.53(+3.17%)
Feb 03, 2016 17.06 17.15 16.42 16.71 2,144,120 -0.20(-1.19%)
Feb 02, 2016 17.55 17.55 16.86 16.91 2,229,420 -0.81(-4.60%)
Feb 01, 2016 17.41 17.86 17.41 17.73 1,066,140 +0.19(+1.08%)
Jan 29, 2016 17.12 17.57 17.12 17.54 1,704,190 +0.50(+2.92%)
Jan 28, 2016 17.27 17.27 16.83 17.04 2,123,130 +0.03(+0.18%)
Jan 27, 2016 17.05 17.35 16.94 17.01 1,899,260 -0.06(-0.35%)
Jan 26, 2016 17.15 17.18 16.49 17.07 2,138,160 -0.03(-0.16%)
Jan 25, 2016 17.78 18.19 17.00 17.10 1,797,170 -0.74(-4.13%)
Jan 22, 2016 17.80 18.02 17.74 17.83 1,615,910 +0.22(+1.23%)
Jan 21, 2016 17.52 17.77 17.48 17.62 1,959,440 +0.20(+1.13%)
Jan 20, 2016 17.41 17.62 16.57 17.42 1,810,050 -0.33(-1.86%)
Jan 19, 2016 18.00 18.00 17.48 17.75 1,845,790 -0.07(-0.38%)
Jan 15, 2016 17.78 17.82 17.82 17.82 1,294,000 -0.53(-2.88%)
Jan 14, 2016 17.93 18.57 17.84 18.35 953,180 +0.33(+1.81%)
Jan 13, 2016 18.73 19.09 18.01 18.02 2,157,290 -0.50(-2.72%)
Jan 12, 2016 18.17 18.63 18.17 18.53 1,779,490 +0.52(+2.86%)
Jan 11, 2016 18.27 18.36 17.66 18.01 3,134,420 -0.20(-1.10%)
Jan 08, 2016 18.44 18.75 18.09 18.21 2,627,650 -0.22(-1.18%)
Jan 07, 2016 19.14 19.27 18.29 18.43 3,789,530 -1.06(-5.43%)
Jan 06, 2016 19.58 19.88 19.38 19.49 2,424,940 -0.49(-2.43%)
Jan 05, 2016 19.82 20.12 19.53 19.97 1,971,230 +0.22(+1.11%)
Jan 04, 2016 20.33 20.50 19.65 19.75 3,150,470 -0.91(-4.43%)
Dec 31, 2015 20.68 20.67 20.67 20.67 2,272,000 -0.07(-0.36%)
Dec 30, 2015 21.09 21.31 20.70 20.74 724,310 -0.30(-1.42%)
Dec 29, 2015 21.02 21.35 20.90 21.04 1,384,390 +0.09(+0.41%)
Dec 28, 2015 20.76 21.00 20.74 20.96 770,880 +0.18(+0.89%)
Dec 24, 2015 20.30 20.77 20.77 20.77 763,000 +0.51(+2.52%)
Dec 23, 2015 20.32 20.49 20.10 20.26 2,261,620 +0.09(+0.44%)
Dec 22, 2015 20.21 20.63 19.66 20.17 1,476,200 -0.26(-1.29%)
Dec 21, 2015 20.53 20.74 20.29 20.44 2,415,550 +0.07(+0.34%)
Dec 18, 2015 20.58 20.81 20.27 20.37 2,090,670 -0.21(-1.04%)
Dec 17, 2015 20.80 20.98 20.49 20.58 2,441,490 -0.22(-1.04%)
Dec 16, 2015 20.37 20.88 20.23 20.80 1,900,030 +0.52(+2.58%)
Dec 15, 2015 20.48 20.82 20.24 20.27 1,638,890 -0.08(-0.41%)
Dec 14, 2015 20.29 20.53 20.04 20.36 973,090 +0.10(+0.51%)
Dec 11, 2015 20.52 20.68 20.19 20.25 1,122,270 -0.50(-2.42%)
Dec 10, 2015 20.54 20.89 20.38 20.76 1,711,650 +0.13(+0.62%)
Dec 09, 2015 20.54 20.92 20.52 20.63 1,486,030 -0.03(-0.12%)
Dec 08, 2015 20.49 20.81 20.36 20.66 944,490 -0.03(-0.13%)
Dec 07, 2015 20.83 20.99 20.60 20.68 1,738,130 -0.22(-1.07%)
Dec 04, 2015 20.45 20.91 20.37 20.91 804,310 +0.43(+2.10%)
Dec 03, 2015 20.94 20.94 20.29 20.48 1,003,660 -0.35(-1.67%)
Dec 02, 2015 21.02 21.12 20.80 20.82 853,620 -0.12(-0.56%)
Dec 01, 2015 20.95 21.13 20.82 20.94 1,984,110 +0.02(+0.09%)
Nov 30, 2015 20.95 21.03 20.72 20.92 1,073,020 -0.08(-0.36%)
Nov 27, 2015 20.97 21.10 20.85 21.00 138,930 +0.11(+0.51%)
Nov 25, 2015 21.00 20.89 20.89 20.89 1,099,000 -0.06(-0.29%)
Nov 24, 2015 20.50 20.99 20.37 20.95 2,349,500 +0.43(+2.08%)
Nov 23, 2015 20.40 20.55 20.33 20.53 1,939,840 +0.07(+0.35%)
Nov 20, 2015 20.54 20.55 20.33 20.45 1,412,860 -0.05(-0.22%)
Nov 19, 2015 20.93 20.93 20.47 20.50 1,958,910 -0.29(-1.39%)
Nov 18, 2015 20.27 20.94 20.24 20.79 2,017,500 +0.54(+2.67%)
Nov 17, 2015 20.18 20.40 20.05 20.25 703,410 +0.09(+0.44%)
Nov 16, 2015 19.87 20.31 19.87 20.16 724,140 +0.18(+0.90%)
Nov 13, 2015 20.28 20.32 19.93 19.98 1,072,830 -0.44(-2.13%)
Nov 12, 2015 20.39 20.67 20.32 20.42 1,175,650 -0.05(-0.24%)
Nov 11, 2015 20.51 20.63 20.26 20.47 1,590,660 +0.03(+0.16%)
Nov 10, 2015 20.29 20.45 20.03 20.43 1,048,920 +0.08(+0.38%)
Nov 09, 2015 20.34 20.40 20.02 20.36 1,128,220 -0.05(-0.26%)
Nov 06, 2015 20.28 20.49 20.23 20.41 1,217,340 -0.04(-0.20%)
Nov 05, 2015 20.38 20.51 20.07 20.45 1,275,900 +0.10(+0.48%)
Nov 04, 2015 20.22 20.42 20.02 20.35 1,657,200 +0.23(+1.14%)
Nov 03, 2015 20.30 20.38 20.07 20.12 2,269,100 -0.25(-1.22%)
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.