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

Reynolds American (NY: )

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 (%)
Apr 30, 2015 73.94 74.28 72.95 73.30 2,285,019 -0.42(-0.57%)
Apr 29, 2015 75.69 75.86 73.41 73.72 3,214,691 -2.52(-3.31%)
Apr 28, 2015 75.48 76.31 75.08 76.24 2,998,031 +0.54(+0.71%)
Apr 27, 2015 76.59 76.59 75.19 75.70 3,867,391 -0.56(-0.73%)
Apr 24, 2015 76.88 76.98 76.08 76.26 2,907,830 -0.71(-0.92%)
Apr 23, 2015 76.00 77.62 75.68 76.97 4,033,025 +0.93(+1.22%)
Apr 22, 2015 75.40 76.11 74.91 76.04 2,896,848 +0.43(+0.57%)
Apr 21, 2015 75.19 75.88 74.90 75.61 2,763,206 +0.51(+0.68%)
Apr 20, 2015 75.02 75.67 73.36 75.10 3,125,184 +0.40(+0.54%)
Apr 17, 2015 74.95 75.07 73.31 74.70 4,491,918 +0.46(+0.62%)
Apr 16, 2015 74.80 75.00 74.04 74.24 2,250,574 +0.15(+0.20%)
Apr 15, 2015 75.68 76.10 74.02 74.09 2,834,243 -1.53(-2.02%)
Apr 14, 2015 74.27 75.88 73.81 75.62 4,198,811 +1.61(+2.18%)
Apr 13, 2015 74.00 74.49 73.94 74.01 2,070,369 -0.35(-0.47%)
Apr 10, 2015 73.18 75.14 73.18 74.36 3,945,693 +1.16(+1.58%)
Apr 09, 2015 72.44 73.47 72.10 73.20 1,531,082 +0.74(+1.02%)
Apr 08, 2015 72.63 72.98 72.15 72.46 1,729,998 -0.15(-0.21%)
Apr 07, 2015 73.60 74.05 72.58 72.61 1,974,549 -1.10(-1.49%)
Apr 06, 2015 73.01 74.45 72.95 73.71 3,826,282 +0.32(+0.44%)
Apr 02, 2015 72.86 73.39 73.39 73.39 11,053,400 +3.06(+4.35%)
Apr 01, 2015 69.04 70.65 68.65 70.33 3,129,528 +1.42(+2.06%)
Mar 31, 2015 69.47 69.93 67.42 68.91 5,654,990 -0.56(-0.81%)
Mar 30, 2015 70.99 70.99 68.65 69.47 4,159,335 -1.13(-1.60%)
Mar 27, 2015 69.15 70.65 68.81 70.60 4,475,382 +1.80(+2.62%)
Mar 26, 2015 69.84 70.06 68.81 68.80 2,691,078 -1.34(-1.91%)
Mar 25, 2015 71.68 71.68 70.14 70.14 2,484,994 -1.09(-1.53%)
Mar 24, 2015 71.40 71.91 71.03 71.23 3,689,462 -0.29(-0.41%)
Mar 23, 2015 69.89 71.96 69.85 71.52 3,704,828 +1.62(+2.32%)
Mar 20, 2015 69.64 70.10 69.62 69.90 3,905,759 +0.33(+0.47%)
Mar 19, 2015 70.08 70.26 69.44 69.57 2,379,236 -0.54(-0.77%)
Mar 18, 2015 69.40 70.50 68.20 70.11 3,399,765 +0.45(+0.65%)
Mar 17, 2015 70.12 70.56 69.31 69.66 2,274,875 -1.08(-1.53%)
Mar 16, 2015 70.28 70.80 70.21 70.74 1,833,770 +0.87(+1.25%)
Mar 13, 2015 70.44 70.48 69.53 69.87 2,270,715 -0.81(-1.15%)
Mar 12, 2015 70.07 70.89 70.05 70.68 2,290,199 +0.81(+1.16%)
Mar 11, 2015 70.42 70.55 69.72 69.87 4,114,585 -0.43(-0.61%)
Mar 10, 2015 70.05 70.61 69.27 70.30 2,829,779 -0.29(-0.41%)
Mar 09, 2015 70.84 71.08 70.13 70.59 2,493,912 +0.16(+0.23%)
Mar 06, 2015 73.17 73.19 70.01 70.43 5,406,314 -3.45(-4.67%)
Mar 05, 2015 75.02 75.20 73.31 73.88 3,322,701 -0.86(-1.15%)
Mar 04, 2015 75.24 75.42 74.43 74.74 1,950,455 -0.68(-0.90%)
Mar 03, 2015 75.58 76.05 75.22 75.42 2,199,218 -0.46(-0.61%)
Mar 02, 2015 75.67 76.23 75.35 75.88 2,262,072 +0.26(+0.34%)
Feb 27, 2015 75.79 75.79 75.17 75.62 2,098,805 -0.01(-0.01%)
Feb 26, 2015 75.60 75.73 75.19 75.63 2,064,576 -0.04(-0.05%)
Feb 25, 2015 75.62 76.10 75.13 75.67 3,063,268 +0.02(+0.03%)
Feb 24, 2015 74.83 75.83 74.60 75.65 2,596,948 +0.87(+1.16%)
Feb 23, 2015 73.98 74.81 73.92 74.78 3,587,152 +0.88(+1.19%)
Feb 20, 2015 72.57 73.92 71.79 73.90 2,613,587 +1.12(+1.54%)
Feb 19, 2015 73.11 73.53 72.68 72.78 1,331,591 -0.37(-0.51%)
Feb 18, 2015 72.27 73.19 72.06 73.15 1,553,596 +0.89(+1.23%)
Feb 17, 2015 71.49 72.47 71.13 72.26 1,754,840 +0.40(+0.56%)
Feb 13, 2015 72.79 71.86 71.86 71.86 4,485,800 -1.23(-1.68%)
Feb 12, 2015 71.82 73.18 71.82 73.09 2,692,328 +1.28(+1.78%)
Feb 11, 2015 70.62 72.03 70.27 71.81 2,798,307 +1.52(+2.16%)
Feb 10, 2015 69.46 70.34 69.08 70.29 2,013,493 +1.84(+2.69%)
Feb 09, 2015 68.97 68.97 68.06 68.45 2,358,663 -0.55(-0.80%)
Feb 06, 2015 69.36 69.65 68.79 69.00 1,624,744 -0.45(-0.65%)
Feb 05, 2015 69.74 69.94 69.05 69.45 1,564,208 -0.12(-0.17%)
Feb 04, 2015 69.83 70.36 69.33 69.57 1,649,779 -0.34(-0.49%)
Feb 03, 2015 69.36 69.95 68.82 69.91 1,599,412 +0.86(+1.25%)
Feb 02, 2015 68.12 69.06 67.43 69.05 1,822,013 +1.10(+1.62%)
Jan 30, 2015 69.03 69.25 67.89 67.95 2,405,798 -1.74(-2.50%)
Jan 29, 2015 69.17 69.85 68.60 69.69 2,009,139 +0.55(+0.80%)
Jan 28, 2015 69.73 70.70 68.94 69.14 2,515,243 -0.33(-0.48%)
Jan 27, 2015 69.38 69.86 68.86 69.47 2,389,847 -0.55(-0.79%)
Jan 26, 2015 69.07 70.04 68.71 70.02 1,952,121 +1.01(+1.46%)
Jan 23, 2015 69.25 69.37 68.86 69.01 1,826,269 -0.18(-0.26%)
Jan 22, 2015 69.00 69.19 68.40 69.19 2,634,110 +0.42(+0.61%)
Jan 21, 2015 68.36 68.89 67.80 68.77 2,056,236 +0.26(+0.38%)
Jan 20, 2015 68.17 69.00 67.67 68.51 2,379,733 +0.94(+1.39%)
Jan 16, 2015 67.19 67.57 67.57 67.57 5,015,600 +0.34(+0.51%)
Jan 15, 2015 66.62 67.62 66.59 67.23 2,512,230 +0.66(+0.99%)
Jan 14, 2015 65.43 66.59 65.35 66.57 1,805,611 +0.43(+0.65%)
Jan 13, 2015 66.22 66.69 65.71 66.14 2,908,197 +0.50(+0.76%)
Jan 12, 2015 65.15 65.85 65.00 65.64 1,662,318 +0.66(+1.02%)
Jan 09, 2015 65.73 65.89 64.94 64.98 2,744,569 -0.53(-0.81%)
Jan 08, 2015 64.90 66.15 64.90 65.51 1,791,280 +1.05(+1.63%)
Jan 07, 2015 63.94 64.80 63.83 64.46 1,883,109 +1.02(+1.61%)
Jan 06, 2015 63.59 64.77 63.36 63.44 3,131,930 +0.24(+0.38%)
Jan 05, 2015 63.79 63.79 62.70 63.20 1,661,652 -0.62(-0.97%)
Jan 02, 2015 64.42 64.83 63.30 63.82 1,496,331 -0.45(-0.70%)
Dec 31, 2014 65.08 64.27 64.27 64.27 2,595,200 -0.77(-1.18%)
Dec 30, 2014 65.43 65.81 65.00 65.04 926,964 -0.53(-0.81%)
Dec 29, 2014 65.71 65.98 65.25 65.57 1,034,297 -0.14(-0.21%)
Dec 26, 2014 65.55 65.90 65.50 65.71 579,824 +0.26(+0.40%)
Dec 24, 2014 65.75 65.45 65.45 65.45 1,191,400 -0.19(-0.29%)
Dec 23, 2014 65.54 66.00 65.06 65.64 1,178,439 +0.23(+0.35%)
Dec 22, 2014 64.81 65.60 64.61 65.41 1,948,511 +1.18(+1.84%)
Dec 19, 2014 65.75 65.97 64.14 64.23 3,961,157 -1.20(-1.83%)
Dec 18, 2014 64.66 65.45 64.34 65.43 2,362,030 +1.49(+2.33%)
Dec 17, 2014 63.80 64.24 62.91 63.94 2,015,870 +0.42(+0.66%)
Dec 16, 2014 63.21 64.75 62.88 63.52 2,543,827 +0.14(+0.22%)
Dec 15, 2014 64.50 64.74 63.08 63.38 2,574,085 -0.89(-1.38%)
Dec 12, 2014 65.04 65.64 64.16 64.27 1,950,771 -1.12(-1.71%)
Dec 11, 2014 65.03 65.77 64.92 65.39 1,654,107 -0.28(-0.43%)
Dec 10, 2014 66.66 66.94 65.62 65.67 1,565,424 -0.97(-1.46%)
Dec 09, 2014 66.33 66.68 65.47 66.64 1,541,899 -0.29(-0.43%)
Dec 08, 2014 66.75 67.59 66.69 66.93 2,042,107 +0.03(+0.04%)
Dec 05, 2014 66.98 67.19 66.59 66.90 2,138,339 -0.03(-0.04%)
Dec 04, 2014 66.40 66.97 66.22 66.93 2,386,011 +0.48(+0.72%)
Dec 03, 2014 65.92 66.55 65.48 66.45 2,051,946 +0.59(+0.90%)
Dec 02, 2014 65.80 65.92 65.30 65.86 1,929,685 +0.21(+0.32%)
Dec 01, 2014 65.87 66.34 65.54 65.65 1,429,946 -0.26(-0.39%)
Nov 28, 2014 65.49 66.09 65.32 65.91 899,575 +0.71(+1.09%)
Nov 26, 2014 65.18 65.20 65.20 65.20 2,455,400 +0.25(+0.38%)
Nov 25, 2014 64.84 65.12 64.36 64.95 2,053,064 +0.10(+0.15%)
Nov 24, 2014 65.50 65.82 64.77 64.85 1,740,909 -0.44(-0.67%)
Nov 21, 2014 65.95 65.95 65.17 65.29 1,889,044 +0.09(+0.14%)
Nov 20, 2014 65.58 65.58 65.04 65.20 1,924,650 -0.64(-0.97%)
Nov 19, 2014 65.29 65.93 65.08 65.84 2,060,523 +0.54(+0.83%)
Nov 18, 2014 65.00 65.58 64.65 65.30 1,817,864 +0.60(+0.93%)
Nov 17, 2014 64.43 64.81 64.31 64.70 1,143,825 +0.21(+0.33%)
Nov 14, 2014 64.96 65.11 64.11 64.49 1,835,875 -0.63(-0.97%)
Nov 13, 2014 65.19 65.67 64.66 65.12 1,475,930 +0.00(+0.00%)
Nov 12, 2014 64.85 65.19 64.40 65.12 1,129,358 +0.06(+0.09%)
Nov 11, 2014 65.57 65.57 64.83 65.06 1,226,145 -0.41(-0.63%)
Nov 10, 2014 64.85 65.53 64.73 65.47 1,760,141 +0.89(+1.38%)
Nov 07, 2014 64.34 64.59 63.89 64.58 1,178,665 +0.17(+0.26%)
Nov 06, 2014 65.03 65.03 64.25 64.41 1,436,184 -0.36(-0.56%)
Nov 05, 2014 64.99 65.34 64.18 64.77 2,030,457 +0.40(+0.62%)
Nov 04, 2014 63.96 64.52 63.89 64.37 1,481,339 +0.36(+0.56%)
Nov 03, 2014 62.77 64.11 62.69 64.01 2,619,048 +1.10(+1.75%)
Oct 31, 2014 63.00 63.18 62.63 62.91 1,626,997 +0.50(+0.80%)
Oct 30, 2014 61.83 62.61 61.45 62.41 1,127,248 +0.19(+0.31%)
Oct 29, 2014 62.16 62.50 61.84 62.22 1,437,019 +0.20(+0.32%)
Oct 28, 2014 62.22 62.22 61.48 62.02 1,495,649 -0.03(-0.05%)
Oct 27, 2014 61.59 62.45 61.38 62.05 1,668,740 +0.50(+0.81%)
Oct 24, 2014 61.35 61.63 61.14 61.55 1,755,270 +0.56(+0.92%)
Oct 23, 2014 61.95 62.06 60.95 60.99 2,403,297 -0.36(-0.59%)
Oct 22, 2014 61.05 61.80 59.75 61.35 2,244,758 +0.32(+0.52%)
Oct 21, 2014 59.66 61.04 59.61 61.03 2,757,282 +1.90(+3.21%)
Oct 20, 2014 58.48 59.38 58.37 59.13 2,107,448 +0.65(+1.11%)
Oct 17, 2014 57.38 58.73 56.80 58.48 3,535,689 +1.41(+2.47%)
Oct 16, 2014 56.57 57.34 56.27 57.07 2,436,469 -0.27(-0.47%)
Oct 15, 2014 57.94 58.14 56.34 57.34 2,836,289 -1.06(-1.82%)
Oct 14, 2014 58.91 59.22 58.32 58.40 2,281,108 -0.41(-0.70%)
Oct 13, 2014 59.42 59.98 58.81 58.81 3,511,882 -0.80(-1.34%)
Oct 10, 2014 59.35 60.31 59.11 59.61 2,598,117 +0.41(+0.69%)
Oct 09, 2014 60.05 60.43 59.00 59.20 2,489,405 -0.88(-1.46%)
Oct 08, 2014 59.28 60.11 58.93 60.08 2,106,504 +0.91(+1.54%)
Oct 07, 2014 59.27 59.52 58.94 59.17 2,170,691 -0.20(-0.34%)
Oct 06, 2014 59.49 59.61 58.69 59.37 1,819,893 -0.07(-0.12%)
Oct 03, 2014 58.92 59.58 58.66 59.44 2,617,042 +0.83(+1.42%)
Oct 02, 2014 58.67 58.82 58.36 58.61 3,198,246 -0.12(-0.20%)
Oct 01, 2014 58.99 59.08 58.62 58.73 3,254,780 -0.27(-0.46%)
Sep 30, 2014 58.54 59.12 58.39 59.00 2,651,615 +0.35(+0.60%)
Sep 29, 2014 57.89 58.74 57.85 58.65 2,181,037 +0.34(+0.58%)
Sep 26, 2014 57.85 58.50 57.65 58.31 1,514,746 +0.54(+0.93%)
Sep 25, 2014 57.87 58.17 57.60 57.77 2,005,183 -0.41(-0.70%)
Sep 24, 2014 57.07 58.20 57.01 58.18 1,831,875 +1.11(+1.94%)
Sep 23, 2014 57.62 58.10 56.86 57.07 2,347,621 -0.92(-1.59%)
Sep 22, 2014 57.39 58.04 57.39 57.99 1,368,860 +0.50(+0.87%)
Sep 19, 2014 57.88 57.94 57.10 57.49 2,170,830 -0.02(-0.03%)
Sep 18, 2014 57.26 57.61 57.06 57.51 1,338,264 +0.48(+0.84%)
Sep 17, 2014 57.75 57.86 56.98 57.03 2,126,058 -0.59(-1.02%)
Sep 16, 2014 57.30 57.73 56.93 57.62 1,800,927 +0.08(+0.14%)
Sep 15, 2014 57.40 58.07 57.28 57.54 1,949,524 +0.14(+0.24%)
Sep 12, 2014 57.44 57.63 57.11 57.40 1,874,063 +0.00(+0.00%)
Sep 11, 2014 57.19 57.44 56.75 57.40 1,626,967 +0.09(+0.16%)
Sep 10, 2014 57.34 57.45 56.75 57.31 1,268,550 +0.11(+0.19%)
Sep 09, 2014 57.62 57.84 57.12 57.20 2,072,150 -0.57(-0.99%)
Sep 08, 2014 58.28 58.29 57.51 57.77 1,992,185 -1.19(-2.02%)
Sep 05, 2014 58.80 58.98 58.52 58.96 1,549,750 +0.16(+0.27%)
Sep 04, 2014 59.25 59.45 58.75 58.80 1,368,918 -0.20(-0.34%)
Sep 03, 2014 59.25 59.28 58.70 59.00 1,627,723 -0.08(-0.14%)
Sep 02, 2014 58.64 59.32 58.52 59.08 2,574,491 +0.61(+1.04%)
Aug 29, 2014 57.98 58.47 58.47 58.47 3,154,600 +0.47(+0.81%)
Aug 28, 2014 57.76 58.09 57.42 58.00 1,004,038 +0.12(+0.21%)
Aug 27, 2014 58.02 58.02 57.37 57.88 1,394,052 +0.04(+0.07%)
Aug 26, 2014 58.46 58.50 57.72 57.84 2,246,824 -0.39(-0.67%)
Aug 25, 2014 58.35 58.69 58.07 58.23 1,012,732 +0.23(+0.40%)
Aug 22, 2014 58.17 58.20 57.78 58.00 1,694,376 -0.22(-0.38%)
Aug 21, 2014 58.10 58.54 57.97 58.22 1,782,319 +0.29(+0.50%)
Aug 20, 2014 58.07 58.24 57.50 57.93 1,906,917 -0.21(-0.36%)
Aug 19, 2014 57.84 58.27 57.50 58.14 1,470,535 +0.30(+0.52%)
Aug 18, 2014 57.54 57.93 57.41 57.84 1,518,496 +0.68(+1.19%)
Aug 15, 2014 57.82 57.98 56.86 57.16 1,731,796 -0.54(-0.94%)
Aug 14, 2014 57.14 57.72 56.93 57.70 1,694,436 +0.72(+1.26%)
Aug 13, 2014 57.24 57.61 56.76 56.98 1,910,315 -0.16(-0.28%)
Aug 12, 2014 56.78 57.23 56.46 57.14 1,755,952 -0.32(-0.56%)
Aug 11, 2014 57.02 57.70 56.75 57.46 1,837,845 +0.39(+0.68%)
Aug 08, 2014 56.45 57.06 56.07 57.07 1,972,539 +0.81(+1.44%)
Aug 07, 2014 56.70 56.81 56.11 56.26 1,490,891 -0.23(-0.41%)
Aug 06, 2014 55.82 57.15 55.79 56.49 2,299,464 +0.65(+1.16%)
Aug 05, 2014 56.30 56.52 55.77 55.84 2,378,814 -0.30(-0.53%)
Aug 04, 2014 55.60 56.26 55.22 56.14 2,418,981 +0.39(+0.70%)
Aug 01, 2014 55.61 56.21 55.37 55.75 1,985,538 -0.10(-0.18%)
Jul 31, 2014 56.76 56.98 55.83 55.85 2,617,074 -1.30(-2.27%)
Jul 30, 2014 57.53 57.89 56.56 57.15 3,645,293 -0.11(-0.19%)
Jul 29, 2014 57.00 58.47 56.59 57.26 4,381,618 +0.59(+1.04%)
Jul 28, 2014 57.34 57.51 56.43 56.67 2,507,634 -0.19(-0.33%)
Jul 25, 2014 57.00 57.34 56.57 56.86 1,587,980 -0.43(-0.75%)
Jul 24, 2014 57.59 57.75 57.27 57.29 1,771,092 +0.13(+0.23%)
Jul 23, 2014 58.40 58.40 57.05 57.16 3,072,046 -1.00(-1.72%)
Jul 22, 2014 58.44 58.96 58.05 58.16 2,862,169 +0.18(+0.31%)
Jul 21, 2014 56.86 58.49 56.81 57.98 5,221,150 -0.67(-1.14%)
Jul 18, 2014 57.97 58.89 57.90 58.65 3,482,169 +0.90(+1.56%)
Jul 17, 2014 57.85 59.06 57.67 57.75 3,860,526 -0.39(-0.67%)
Jul 16, 2014 59.06 59.83 58.05 58.14 5,420,798 -0.70(-1.19%)
Jul 15, 2014 61.10 61.77 58.61 58.84 10,861,500 -4.34(-6.87%)
Jul 14, 2014 62.24 63.25 62.09 63.18 3,245,552 +1.43(+2.32%)
Jul 11, 2014 62.37 62.69 60.30 61.75 3,907,285 -0.51(-0.82%)
Jul 10, 2014 62.22 62.69 62.06 62.26 2,224,217 -0.41(-0.65%)
Jul 09, 2014 62.10 63.39 62.05 62.67 4,093,922 +1.36(+2.22%)
Jul 08, 2014 61.71 61.71 61.05 61.31 1,505,239 -0.18(-0.29%)
Jul 07, 2014 61.37 61.59 61.05 61.49 1,200,193 -0.07(-0.11%)
Jul 03, 2014 60.18 61.56 61.56 61.56 6,897,600 +1.40(+2.33%)
Jul 02, 2014 60.44 60.55 59.90 60.16 1,009,592 -0.14(-0.23%)
Jul 01, 2014 60.61 61.40 59.71 60.30 1,187,425 -0.05(-0.08%)
Jun 30, 2014 60.21 60.94 59.84 60.35 1,230,339 -0.11(-0.18%)
Jun 27, 2014 60.28 60.51 59.71 60.46 1,321,530 +0.04(+0.07%)
Jun 26, 2014 60.35 60.44 59.59 60.42 1,712,727 -0.21(-0.35%)
Jun 25, 2014 60.67 60.67 60.13 60.63 2,309,689 -0.31(-0.51%)
Jun 24, 2014 61.29 61.34 60.40 60.94 2,455,134 -0.84(-1.36%)
Jun 23, 2014 62.43 62.50 61.57 61.78 1,486,247 -0.77(-1.23%)
Jun 20, 2014 62.42 62.63 62.12 62.55 2,462,750 +0.39(+0.63%)
Jun 19, 2014 61.49 62.25 61.41 62.16 2,237,925 +0.87(+1.42%)
Jun 18, 2014 60.28 61.31 60.22 61.29 1,887,343 +1.31(+2.18%)
Jun 17, 2014 59.99 60.28 59.64 59.98 1,929,091 -0.36(-0.60%)
Jun 16, 2014 59.75 60.45 59.46 60.34 1,389,083 +0.59(+0.99%)
Jun 13, 2014 59.62 60.05 59.26 59.75 1,074,915 +0.41(+0.69%)
Jun 12, 2014 59.60 59.88 59.09 59.34 1,958,789 -0.27(-0.45%)
Jun 11, 2014 59.84 60.36 59.31 59.61 2,878,482 +0.35(+0.59%)
Jun 10, 2014 59.31 59.83 59.11 59.26 1,918,620 -0.08(-0.13%)
Jun 06, 2014 59.48 59.55 58.92 59.34 1,780,504 -0.89(-1.48%)
Jun 05, 2014 59.45 60.42 59.36 60.23 2,772,052 +0.87(+1.47%)
Jun 04, 2014 59.05 59.38 59.05 59.36 1,021,112 +0.19(+0.32%)
Jun 03, 2014 58.93 59.34 58.72 59.17 1,413,253 +0.26(+0.44%)
Jun 02, 2014 59.81 59.81 58.78 58.91 2,287,435 -0.72(-1.21%)
May 30, 2014 59.51 60.07 59.39 59.63 4,276,856 +0.02(+0.03%)
May 29, 2014 58.56 59.67 58.38 59.61 1,815,406 +1.21(+2.07%)
May 28, 2014 58.56 58.56 58.16 58.40 1,747,817 -0.05(-0.09%)
May 27, 2014 58.55 58.59 58.26 58.45 2,167,119 +0.00(+0.00%)
May 23, 2014 57.25 58.45 58.45 58.45 3,748,800 -0.60(-1.02%)
May 22, 2014 58.36 59.64 58.13 59.05 3,098,139 -0.72(-1.20%)
May 21, 2014 57.42 60.00 57.00 59.77 4,577,687 +2.51(+4.38%)
May 20, 2014 57.35 57.41 57.06 57.26 1,640,433 -0.22(-0.38%)
May 19, 2014 57.95 58.05 56.93 57.48 2,172,206 +0.15(+0.26%)
May 16, 2014 56.53 57.52 56.49 57.33 3,289,253 +0.87(+1.54%)
May 15, 2014 56.38 56.66 56.13 56.46 1,543,050 -0.19(-0.34%)
May 14, 2014 57.43 57.59 56.47 56.65 2,601,281 -0.95(-1.65%)
May 13, 2014 57.63 57.70 57.05 57.60 2,167,258 -0.12(-0.21%)
May 12, 2014 58.00 58.22 57.37 57.72 3,635,187 +1.40(+2.49%)
May 09, 2014 56.44 56.56 56.01 56.32 1,755,745 -0.25(-0.44%)
May 08, 2014 56.33 56.87 56.23 56.57 1,535,949 +0.21(+0.37%)
May 07, 2014 55.71 56.44 55.71 56.36 1,654,281 +0.72(+1.29%)
May 06, 2014 55.71 56.10 55.56 55.64 1,759,967 -0.30(-0.54%)
May 05, 2014 55.73 55.96 55.59 55.94 1,278,405 +0.00(+0.00%)
May 02, 2014 55.75 56.13 55.66 55.94 1,821,714 +0.05(+0.09%)
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.