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

Hornbeck Offshore Services (NY: HOS )

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, 2014 40.66 41.72 40.00 41.43 883,264 +0.42(+1.02%)
Apr 29, 2014 41.76 42.63 40.87 41.01 810,668 -0.30(-0.73%)
Apr 28, 2014 41.67 42.47 40.47 41.31 871,534 +0.55(+1.35%)
Apr 25, 2014 41.58 41.85 40.66 40.76 543,156 -0.84(-2.02%)
Apr 24, 2014 40.15 41.85 39.68 41.60 855,693 +1.74(+4.37%)
Apr 23, 2014 38.81 39.88 38.64 39.86 436,603 +0.98(+2.52%)
Apr 22, 2014 39.97 40.26 38.86 38.88 527,426 -1.14(-2.85%)
Apr 21, 2014 40.33 40.86 39.47 40.02 572,096 -0.25(-0.62%)
Apr 17, 2014 39.81 40.27 40.27 40.27 244,200 +0.54(+1.36%)
Apr 16, 2014 39.55 39.85 39.11 39.73 306,653 +0.53(+1.35%)
Apr 15, 2014 38.62 39.28 38.16 39.20 234,296 +0.66(+1.71%)
Apr 14, 2014 38.45 38.72 38.08 38.54 367,628 +0.43(+1.13%)
Apr 11, 2014 38.09 38.56 37.84 38.11 316,411 -0.33(-0.86%)
Apr 10, 2014 39.25 39.43 38.00 38.44 455,219 -0.82(-2.09%)
Apr 09, 2014 39.32 39.53 38.60 39.26 373,807 +0.04(+0.10%)
Apr 08, 2014 38.85 39.57 38.64 39.22 549,228 +0.45(+1.16%)
Apr 07, 2014 39.68 40.25 38.45 38.77 325,736 -0.98(-2.47%)
Apr 04, 2014 40.84 41.01 39.45 39.75 662,760 -0.90(-2.21%)
Apr 03, 2014 41.57 41.87 40.64 40.65 247,228 -1.08(-2.59%)
Apr 02, 2014 40.88 41.80 40.80 41.73 521,801 +0.83(+2.03%)
Apr 01, 2014 41.93 41.98 40.72 40.90 365,454 -0.91(-2.18%)
Mar 31, 2014 41.09 41.85 40.46 41.81 693,280 +1.06(+2.60%)
Mar 28, 2014 39.58 41.14 39.48 40.75 561,594 +1.27(+3.22%)
Mar 27, 2014 40.02 40.43 39.44 39.48 371,747 -0.49(-1.23%)
Mar 26, 2014 39.69 40.59 39.69 39.97 693,512 +0.28(+0.71%)
Mar 25, 2014 40.27 40.48 39.54 39.69 376,853 -0.26(-0.65%)
Mar 24, 2014 40.74 40.80 39.84 39.95 289,205 -0.61(-1.50%)
Mar 21, 2014 40.96 41.69 40.43 40.56 633,341 -0.15(-0.37%)
Mar 20, 2014 40.31 40.80 40.04 40.71 304,726 +0.30(+0.74%)
Mar 19, 2014 39.64 40.49 39.35 40.41 529,668 +0.83(+2.10%)
Mar 18, 2014 39.04 39.67 38.91 39.58 240,580 +0.67(+1.72%)
Mar 17, 2014 38.97 39.25 38.37 38.91 383,535 +0.16(+0.41%)
Mar 14, 2014 38.59 39.24 38.47 38.75 544,371 +0.06(+0.16%)
Mar 13, 2014 40.32 40.66 38.17 38.69 1,630,706 -2.45(-5.96%)
Mar 12, 2014 41.51 41.99 41.06 41.14 535,455 -0.72(-1.72%)
Mar 11, 2014 43.02 43.31 41.74 41.86 471,034 -1.11(-2.58%)
Mar 10, 2014 43.07 43.29 42.34 42.97 537,952 -0.31(-0.72%)
Mar 07, 2014 44.14 44.36 42.89 43.28 617,037 -0.71(-1.61%)
Mar 06, 2014 43.42 44.18 43.35 43.99 868,338 +0.63(+1.45%)
Mar 05, 2014 43.46 43.68 43.19 43.36 458,229 -0.24(-0.55%)
Mar 04, 2014 43.24 43.63 42.83 43.60 700,424 +0.80(+1.87%)
Mar 03, 2014 42.45 43.25 42.37 42.80 537,330 +0.04(+0.09%)
Feb 28, 2014 41.46 43.27 41.29 42.76 641,550 +1.39(+3.36%)
Feb 27, 2014 40.73 41.45 40.41 41.37 304,074 +0.44(+1.08%)
Feb 26, 2014 41.11 41.61 40.74 40.93 477,256 -0.14(-0.34%)
Feb 25, 2014 40.87 41.35 40.58 41.07 738,752 -0.01(-0.02%)
Feb 24, 2014 39.10 41.39 39.09 41.08 797,684 +1.92(+4.90%)
Feb 21, 2014 39.72 39.95 38.97 39.16 998,808 -0.48(-1.21%)
Feb 20, 2014 42.78 42.91 38.53 39.64 1,752,067 -3.14(-7.34%)
Feb 19, 2014 42.82 43.95 42.75 42.78 656,064 -0.08(-0.19%)
Feb 18, 2014 43.51 43.54 42.67 42.86 380,660 -0.70(-1.61%)
Feb 14, 2014 42.66 43.56 43.56 43.56 298,900 +0.89(+2.09%)
Feb 13, 2014 42.06 42.74 41.91 42.67 365,720 +0.38(+0.90%)
Feb 12, 2014 42.50 42.99 42.17 42.29 244,907 -0.15(-0.35%)
Feb 11, 2014 41.49 42.54 41.49 42.44 269,805 +0.90(+2.17%)
Feb 10, 2014 41.41 41.66 40.72 41.54 321,637 +0.20(+0.48%)
Feb 07, 2014 41.65 42.11 41.11 41.34 346,833 -0.11(-0.27%)
Feb 06, 2014 40.50 41.54 40.45 41.45 631,714 +1.03(+2.55%)
Feb 05, 2014 41.82 41.82 40.16 40.42 865,493 -1.61(-3.83%)
Feb 04, 2014 42.40 42.81 41.66 42.03 904,068 -0.16(-0.38%)
Feb 03, 2014 42.72 42.96 41.33 42.19 771,802 -0.52(-1.22%)
Jan 31, 2014 41.54 43.09 41.50 42.71 532,225 +0.35(+0.83%)
Jan 30, 2014 42.56 42.60 41.60 42.36 456,500 +0.24(+0.57%)
Jan 29, 2014 42.18 42.90 42.00 42.12 495,179 -0.63(-1.47%)
Jan 28, 2014 42.69 43.01 42.27 42.75 486,972 +0.08(+0.19%)
Jan 27, 2014 43.01 43.38 41.55 42.67 831,473 -0.29(-0.68%)
Jan 24, 2014 44.60 44.70 42.95 42.96 582,423 -1.87(-4.17%)
Jan 23, 2014 46.36 46.56 44.42 44.83 872,935 -2.18(-4.64%)
Jan 22, 2014 46.89 47.27 46.76 47.01 357,119 +0.19(+0.41%)
Jan 21, 2014 46.33 47.30 46.30 46.82 700,482 +0.79(+1.72%)
Jan 17, 2014 45.77 46.03 46.03 46.03 542,900 +0.34(+0.74%)
Jan 16, 2014 46.05 46.15 45.25 45.69 489,833 -0.53(-1.15%)
Jan 15, 2014 45.96 46.23 45.60 46.22 380,952 +0.26(+0.57%)
Jan 14, 2014 44.41 46.15 44.41 45.96 487,696 +1.75(+3.96%)
Jan 13, 2014 44.32 45.08 43.55 44.21 776,112 -0.69(-1.54%)
Jan 10, 2014 44.49 45.17 44.34 44.90 822,862 +0.25(+0.56%)
Jan 09, 2014 46.28 46.46 44.33 44.65 1,293,834 -1.73(-3.73%)
Jan 08, 2014 48.09 48.19 46.16 46.38 790,572 -1.65(-3.44%)
Jan 07, 2014 48.28 48.65 47.61 48.03 587,843 +0.02(+0.04%)
Jan 06, 2014 48.60 48.90 47.97 48.01 289,369 -0.48(-0.99%)
Jan 03, 2014 47.76 49.04 47.55 48.49 357,880 +0.63(+1.32%)
Jan 02, 2014 48.82 48.90 47.62 47.86 222,030 -1.37(-2.78%)
Dec 31, 2013 49.09 49.23 49.23 49.23 322,000 +0.18(+0.37%)
Dec 30, 2013 49.11 49.41 48.87 49.05 161,229 -0.05(-0.10%)
Dec 27, 2013 48.81 49.49 48.55 49.10 169,865 +0.24(+0.49%)
Dec 26, 2013 49.00 49.21 48.54 48.86 148,590 +0.07(+0.14%)
Dec 24, 2013 47.87 49.25 47.87 48.79 123,688 +1.03(+2.16%)
Dec 23, 2013 48.10 48.34 47.53 47.76 459,149 -0.32(-0.67%)
Dec 20, 2013 47.29 48.27 47.23 48.08 363,404 +0.66(+1.39%)
Dec 19, 2013 47.88 48.41 47.13 47.42 401,431 -0.84(-1.74%)
Dec 18, 2013 47.85 48.29 47.02 48.26 299,148 +0.37(+0.77%)
Dec 17, 2013 48.38 49.06 47.60 47.89 498,229 -1.09(-2.23%)
Dec 16, 2013 48.43 49.31 47.70 48.98 454,617 +0.68(+1.41%)
Dec 13, 2013 48.65 48.65 47.67 48.30 474,011 -0.39(-0.80%)
Dec 12, 2013 48.28 49.27 48.10 48.69 376,899 +0.33(+0.68%)
Dec 11, 2013 49.29 49.50 48.19 48.36 331,232 -0.97(-1.97%)
Dec 10, 2013 49.84 50.37 49.18 49.33 485,724 -0.80(-1.60%)
Dec 09, 2013 50.94 50.94 49.84 50.13 521,385 -0.61(-1.20%)
Dec 06, 2013 50.97 51.54 50.50 50.74 286,647 -0.07(-0.14%)
Dec 05, 2013 50.63 51.13 50.12 50.81 390,335 -0.01(-0.02%)
Dec 04, 2013 49.56 51.15 49.56 50.82 577,882 +1.03(+2.07%)
Dec 03, 2013 49.71 49.99 49.56 49.79 511,155 -0.20(-0.40%)
Dec 02, 2013 50.71 50.75 49.51 49.99 441,797 -0.64(-1.26%)
Nov 29, 2013 50.69 51.29 50.35 50.63 105,264 +0.27(+0.54%)
Nov 27, 2013 50.24 50.49 49.56 50.36 285,674 -0.07(-0.14%)
Nov 26, 2013 49.88 50.70 49.59 50.43 393,472 +0.55(+1.10%)
Nov 25, 2013 50.56 50.56 49.15 49.88 567,779 -0.73(-1.44%)
Nov 22, 2013 50.38 50.63 49.90 50.61 333,991 +0.23(+0.46%)
Nov 21, 2013 49.77 50.48 49.73 50.38 589,386 +0.69(+1.39%)
Nov 20, 2013 50.35 50.35 49.00 49.69 1,211,824 -0.22(-0.44%)
Nov 19, 2013 50.86 50.88 49.31 49.91 1,597,998 -1.02(-2.00%)
Nov 18, 2013 52.65 53.51 49.97 50.93 2,015,391 -2.91(-5.40%)
Nov 15, 2013 53.85 54.33 53.52 53.84 315,889 +0.01(+0.02%)
Nov 14, 2013 54.19 54.36 53.31 53.83 387,647 +0.48(+0.90%)
Nov 12, 2013 53.91 54.10 52.82 53.35 272,480 -0.58(-1.08%)
Nov 11, 2013 53.26 54.39 53.20 53.93 506,421 +0.40(+0.75%)
Nov 08, 2013 52.41 53.95 52.30 53.53 694,598 +0.97(+1.85%)
Nov 07, 2013 53.55 53.84 52.32 52.56 1,066,354 -0.97(-1.81%)
Nov 06, 2013 54.10 54.40 53.19 53.53 955,779 -0.35(-0.65%)
Nov 05, 2013 53.20 54.10 52.72 53.88 1,076,854 +0.20(+0.37%)
Nov 04, 2013 53.69 53.92 52.72 53.68 1,344,007 -0.08(-0.15%)
Nov 01, 2013 54.20 54.97 52.85 53.76 2,058,861 -1.51(-2.73%)
Oct 31, 2013 56.31 57.01 54.40 55.27 1,936,312 -2.28(-3.96%)
Oct 30, 2013 58.33 59.00 57.12 57.55 833,792 -0.84(-1.44%)
Oct 29, 2013 58.56 59.28 58.00 58.39 703,539 -0.07(-0.12%)
Oct 28, 2013 58.40 58.62 57.67 58.46 624,892 +0.16(+0.27%)
Oct 25, 2013 58.65 59.02 57.83 58.30 1,040,436 -0.12(-0.21%)
Oct 24, 2013 57.87 58.71 57.02 58.42 839,013 +0.54(+0.93%)
Oct 23, 2013 58.28 58.65 57.23 57.88 940,266 -0.99(-1.68%)
Oct 22, 2013 59.06 59.82 58.20 58.87 622,921 +0.31(+0.53%)
Oct 21, 2013 58.96 59.33 58.02 58.56 574,227 -0.58(-0.98%)
Oct 18, 2013 59.36 59.93 58.05 59.14 671,698 +0.36(+0.61%)
Oct 17, 2013 57.99 59.19 57.84 58.78 527,736 +0.78(+1.34%)
Oct 16, 2013 57.77 58.33 57.36 58.00 459,359 +0.57(+0.99%)
Oct 15, 2013 57.30 58.16 57.15 57.43 553,374 -0.21(-0.36%)
Oct 14, 2013 57.07 58.21 56.45 57.64 696,777 +0.12(+0.21%)
Oct 11, 2013 57.16 58.28 56.62 57.52 605,419 +0.15(+0.26%)
Oct 10, 2013 56.85 57.77 56.77 57.37 616,116 +1.29(+2.30%)
Oct 09, 2013 56.74 56.81 55.33 56.08 550,096 -0.27(-0.48%)
Oct 08, 2013 56.60 57.42 55.84 56.35 954,217 -0.21(-0.37%)
Oct 07, 2013 56.76 56.86 55.91 56.56 476,070 -0.25(-0.44%)
Oct 04, 2013 55.86 57.48 55.73 56.81 482,944 +0.81(+1.45%)
Oct 03, 2013 56.89 57.03 55.63 56.00 664,402 -0.99(-1.74%)
Oct 02, 2013 57.28 57.43 55.97 56.99 902,652 -0.81(-1.40%)
Oct 01, 2013 57.36 58.16 57.05 57.80 831,876 -0.10(-0.17%)
Sep 27, 2013 56.54 59.01 56.44 57.90 865,656 +0.86(+1.51%)
Sep 26, 2013 58.45 58.60 56.66 57.04 574,149 -0.60(-1.04%)
Sep 25, 2013 57.82 57.82 57.11 57.64 296,002 -0.09(-0.16%)
Sep 24, 2013 57.38 58.58 56.60 57.73 285,871 +0.34(+0.59%)
Sep 23, 2013 57.65 57.73 56.91 57.39 344,208 -0.58(-1.00%)
Sep 20, 2013 59.29 59.33 57.18 57.97 404,942 -1.02(-1.73%)
Sep 19, 2013 58.25 59.40 57.98 58.99 468,348 +0.68(+1.17%)
Sep 18, 2013 57.82 58.60 56.78 58.31 460,885 +0.37(+0.64%)
Sep 17, 2013 57.43 57.95 56.96 57.94 640,663 +0.48(+0.84%)
Sep 16, 2013 56.89 57.66 56.73 57.46 388,969 +1.21(+2.15%)
Sep 13, 2013 56.91 56.96 55.91 56.25 343,324 -0.39(-0.69%)
Sep 12, 2013 56.51 57.09 56.30 56.64 408,965 +0.00(+0.00%)
Sep 11, 2013 56.65 57.56 56.34 56.64 516,820 +0.11(+0.19%)
Sep 10, 2013 56.74 56.79 56.13 56.53 433,096 -0.22(-0.39%)
Sep 09, 2013 57.09 57.69 56.65 56.75 419,548 +0.10(+0.18%)
Sep 06, 2013 56.89 57.28 55.88 56.65 400,264 +0.13(+0.23%)
Sep 05, 2013 55.33 56.84 55.33 56.52 353,762 +1.21(+2.19%)
Sep 04, 2013 53.72 55.59 53.38 55.31 373,608 +1.76(+3.29%)
Sep 03, 2013 54.90 54.90 53.04 53.55 673,245 -0.93(-1.71%)
Aug 30, 2013 56.01 56.01 54.00 54.48 481,072 -1.29(-2.31%)
Aug 29, 2013 56.47 56.77 55.29 55.77 323,540 -0.69(-1.22%)
Aug 28, 2013 55.81 56.98 55.67 56.46 563,654 +0.83(+1.49%)
Aug 27, 2013 56.02 56.66 55.51 55.63 174,235 -1.11(-1.96%)
Aug 26, 2013 57.56 58.00 55.91 56.74 348,884 -0.69(-1.20%)
Aug 23, 2013 55.69 58.16 55.25 57.43 484,403 +1.85(+3.33%)
Aug 22, 2013 55.76 56.32 55.25 55.58 249,353 +0.10(+0.18%)
Aug 21, 2013 56.03 56.11 54.95 55.48 239,274 -0.62(-1.11%)
Aug 20, 2013 55.84 56.57 55.37 56.10 447,822 +0.25(+0.45%)
Aug 19, 2013 55.69 56.63 55.68 55.85 162,852 -0.11(-0.20%)
Aug 16, 2013 56.60 56.99 55.92 55.96 303,467 -1.04(-1.82%)
Aug 15, 2013 57.35 57.50 56.51 57.00 226,485 -1.18(-2.03%)
Aug 14, 2013 58.58 58.58 58.04 58.18 232,333 -0.31(-0.53%)
Aug 13, 2013 59.00 59.10 58.28 58.49 455,601 +0.64(+1.11%)
Aug 12, 2013 57.82 58.35 57.50 57.85 298,067 -0.43(-0.74%)
Aug 09, 2013 58.46 58.53 56.93 58.28 208,718 -0.30(-0.51%)
Aug 08, 2013 57.80 58.72 57.31 58.58 277,673 +1.27(+2.22%)
Aug 07, 2013 57.28 57.38 56.07 57.31 187,120 -0.23(-0.40%)
Aug 06, 2013 58.11 58.11 56.72 57.54 371,810 -0.84(-1.44%)
Aug 05, 2013 58.70 58.87 57.64 58.38 526,254 -0.30(-0.51%)
Aug 02, 2013 57.28 58.82 56.40 58.68 674,497 +1.53(+2.68%)
Aug 01, 2013 55.75 58.27 55.46 57.15 1,301,815 +4.20(+7.93%)
Jul 31, 2013 53.72 53.83 52.74 52.95 649,707 -0.45(-0.84%)
Jul 30, 2013 53.59 54.16 53.34 53.40 330,510 -0.06(-0.11%)
Jul 29, 2013 54.06 54.22 52.62 53.46 440,388 -0.89(-1.64%)
Jul 26, 2013 54.25 54.54 53.81 54.35 316,759 -0.23(-0.42%)
Jul 25, 2013 53.90 54.95 53.90 54.58 411,678 +0.49(+0.91%)
Jul 24, 2013 55.95 55.95 53.40 54.09 617,540 -1.92(-3.43%)
Jul 23, 2013 57.17 57.92 55.77 56.01 743,246 -0.84(-1.48%)
Jul 22, 2013 57.00 57.27 56.69 56.85 235,235 +0.05(+0.09%)
Jul 19, 2013 56.60 56.90 56.15 56.80 283,339 +0.12(+0.21%)
Jul 18, 2013 56.20 56.91 55.97 56.68 387,144 +0.78(+1.40%)
Jul 17, 2013 56.25 56.45 55.45 55.90 199,459 -0.12(-0.21%)
Jul 16, 2013 56.28 56.44 55.15 56.02 433,512 -0.03(-0.05%)
Jul 15, 2013 56.66 57.00 55.95 56.05 280,877 -0.76(-1.34%)
Jul 12, 2013 56.38 57.00 56.19 56.81 201,409 +0.13(+0.23%)
Jul 11, 2013 56.73 57.20 56.10 56.68 427,971 +0.41(+0.73%)
Jul 10, 2013 57.40 57.70 55.78 56.27 458,545 -1.39(-2.41%)
Jul 09, 2013 57.50 58.00 57.22 57.66 447,969 +0.44(+0.77%)
Jul 08, 2013 56.22 57.77 56.16 57.22 675,488 +1.22(+2.18%)
Jul 05, 2013 55.28 56.06 54.49 56.00 257,374 +1.41(+2.58%)
Jul 03, 2013 53.99 54.71 53.53 54.59 103,543 +0.13(+0.24%)
Jul 02, 2013 54.64 55.78 54.02 54.46 554,982 -0.22(-0.40%)
Jul 01, 2013 53.50 55.22 53.29 54.68 613,777 +1.18(+2.21%)
Jun 28, 2013 53.50 53.84 52.62 53.50 689,371 -0.12(-0.22%)
Jun 27, 2013 53.42 54.16 52.87 53.62 485,164 +0.48(+0.90%)
Jun 26, 2013 52.80 53.35 52.43 53.14 380,935 +1.04(+2.00%)
Jun 25, 2013 51.74 52.21 51.13 52.10 361,142 +0.82(+1.60%)
Jun 24, 2013 51.88 52.42 49.91 51.28 518,005 -1.38(-2.62%)
Jun 21, 2013 53.44 53.49 52.00 52.66 580,139 -0.65(-1.22%)
Jun 20, 2013 54.07 54.24 52.64 53.31 477,347 -1.70(-3.09%)
Jun 19, 2013 55.18 56.13 54.91 55.01 354,924 +0.00(+0.00%)
Jun 18, 2013 55.25 55.63 54.60 55.01 578,968 -0.22(-0.40%)
Jun 17, 2013 53.03 55.65 53.03 55.23 1,068,202 +3.12(+5.99%)
Jun 14, 2013 52.23 52.55 51.80 52.11 246,111 -0.12(-0.23%)
Jun 13, 2013 51.70 52.45 51.43 52.23 181,932 +0.53(+1.03%)
Jun 12, 2013 52.47 52.50 51.02 51.70 227,799 -0.44(-0.84%)
Jun 11, 2013 52.21 53.31 51.68 52.14 250,832 -0.97(-1.83%)
Jun 10, 2013 52.86 53.36 51.98 53.11 253,651 +0.40(+0.76%)
Jun 07, 2013 52.10 52.95 51.76 52.71 250,120 +1.11(+2.15%)
Jun 06, 2013 51.07 51.64 50.26 51.60 195,696 +0.51(+1.00%)
Jun 05, 2013 50.55 51.93 50.21 51.09 330,649 +0.26(+0.51%)
Jun 04, 2013 51.81 52.22 50.50 50.83 609,953 -1.03(-1.99%)
Jun 03, 2013 52.37 53.12 51.00 51.86 548,179 -0.16(-0.31%)
May 31, 2013 51.39 52.47 51.14 52.02 397,691 +0.17(+0.33%)
May 30, 2013 52.25 52.36 51.39 51.85 194,464 -0.43(-0.82%)
May 29, 2013 52.17 53.04 51.24 52.28 314,017 -0.45(-0.85%)
May 28, 2013 53.34 53.87 52.35 52.73 333,079 +0.34(+0.65%)
May 24, 2013 52.09 52.50 51.62 52.39 121,180 -0.14(-0.27%)
May 23, 2013 51.85 52.53 50.72 52.53 488,251 +0.14(+0.27%)
May 22, 2013 53.04 53.86 51.78 52.39 357,313 -0.89(-1.67%)
May 21, 2013 53.88 54.30 52.91 53.28 364,725 -0.27(-0.50%)
May 20, 2013 52.62 53.90 52.62 53.55 385,241 +0.58(+1.09%)
May 17, 2013 52.25 53.07 51.72 52.97 396,895 +1.19(+2.30%)
May 16, 2013 51.82 52.62 51.53 51.78 322,667 -0.10(-0.19%)
May 15, 2013 51.56 52.21 51.32 51.88 311,676 +0.50(+0.97%)
May 13, 2013 51.10 51.87 50.19 51.38 445,566 +0.38(+0.75%)
May 10, 2013 51.30 51.44 50.66 51.00 304,370 -0.28(-0.55%)
May 09, 2013 52.01 52.27 51.02 51.28 464,080 -0.92(-1.76%)
May 08, 2013 52.21 52.86 51.56 52.20 317,484 +0.07(+0.13%)
May 07, 2013 52.25 52.59 51.13 52.13 704,206 +0.23(+0.44%)
May 06, 2013 51.09 52.05 50.83 51.90 556,993 +1.28(+2.53%)
May 03, 2013 50.48 51.14 49.98 50.62 1,405,395 +0.64(+1.28%)
May 02, 2013 47.00 50.16 45.95 49.98 2,494,554 +6.37(+14.61%)
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.