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

Bristow Group Inc (NY: BRS )

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 57.60 59.54 56.93 58.43 550,477 +1.05(+1.84%)
Apr 29, 2015 56.21 57.69 56.18 57.38 400,957 +0.88(+1.56%)
Apr 28, 2015 55.63 56.65 55.23 56.50 412,569 +0.97(+1.74%)
Apr 27, 2015 56.49 56.66 55.15 55.53 359,679 -0.83(-1.47%)
Apr 24, 2015 58.06 58.27 56.28 56.35 208,412 -1.78(-3.06%)
Apr 23, 2015 56.77 58.40 56.16 58.13 256,578 +1.57(+2.78%)
Apr 22, 2015 56.39 57.35 55.60 56.56 275,564 +0.20(+0.35%)
Apr 21, 2015 58.02 58.43 55.69 56.36 360,034 -1.35(-2.35%)
Apr 20, 2015 58.37 59.51 57.61 57.72 262,218 -0.58(-1.00%)
Apr 17, 2015 58.78 59.32 57.97 58.30 218,578 -0.86(-1.45%)
Apr 16, 2015 59.02 60.79 58.66 59.16 325,027 +0.00(+0.00%)
Apr 15, 2015 57.33 59.36 56.95 59.16 399,303 +2.30(+4.05%)
Apr 14, 2015 55.97 57.43 55.85 56.85 366,654 +1.00(+1.78%)
Apr 13, 2015 56.21 56.21 55.27 55.86 267,814 -0.23(-0.40%)
Apr 10, 2015 55.94 56.35 55.56 56.08 163,498 +0.15(+0.27%)
Apr 09, 2015 54.77 56.32 54.77 55.93 355,965 +1.26(+2.31%)
Apr 08, 2015 54.33 54.77 53.15 54.67 434,625 +0.42(+0.78%)
Apr 07, 2015 53.76 55.40 53.76 54.25 493,797 +0.35(+0.65%)
Apr 06, 2015 52.23 54.53 52.23 53.90 397,354 +2.05(+3.95%)
Apr 02, 2015 51.17 51.85 51.85 51.85 321,745 +0.73(+1.44%)
Apr 01, 2015 51.24 52.08 50.86 51.12 304,532 -0.09(-0.18%)
Mar 31, 2015 50.55 51.58 50.55 51.21 427,121 +0.24(+0.46%)
Mar 30, 2015 50.97 51.83 50.65 50.97 295,628 +0.33(+0.65%)
Mar 27, 2015 50.49 50.93 49.41 50.65 362,767 -0.01(-0.02%)
Mar 26, 2015 51.26 52.01 50.11 50.66 327,995 +0.16(+0.32%)
Mar 25, 2015 50.01 51.37 50.01 50.50 476,774 +0.87(+1.76%)
Mar 24, 2015 48.86 50.00 47.78 49.62 696,234 +0.48(+0.98%)
Mar 23, 2015 52.34 53.12 48.24 49.14 1,136,205 -4.28(-8.01%)
Mar 20, 2015 53.57 53.73 52.94 53.42 756,401 +0.38(+0.71%)
Mar 19, 2015 53.81 54.09 52.83 53.04 264,899 -1.51(-2.78%)
Mar 18, 2015 53.89 55.17 52.43 54.56 520,577 +0.50(+0.92%)
Mar 17, 2015 54.88 55.56 53.95 54.06 471,487 -1.34(-2.41%)
Mar 16, 2015 55.06 55.58 54.29 55.40 292,628 +0.15(+0.27%)
Mar 13, 2015 55.06 55.27 53.99 55.24 388,193 -0.08(-0.15%)
Mar 12, 2015 55.31 55.99 54.47 55.33 392,862 +0.07(+0.12%)
Mar 11, 2015 55.10 55.60 54.69 55.26 281,532 +0.08(+0.14%)
Mar 10, 2015 56.43 56.82 54.77 55.19 366,149 -1.34(-2.36%)
Mar 09, 2015 56.20 56.89 55.84 56.52 272,742 +0.36(+0.64%)
Mar 06, 2015 56.78 57.55 56.08 56.17 188,259 -1.26(-2.19%)
Mar 05, 2015 57.35 57.65 56.15 57.43 192,282 -0.15(-0.26%)
Mar 04, 2015 57.59 57.69 56.51 57.58 209,237 -0.11(-0.20%)
Mar 03, 2015 58.45 58.69 57.66 57.69 297,837 -0.84(-1.43%)
Mar 02, 2015 58.25 58.58 56.57 58.53 350,285 +0.27(+0.47%)
Feb 27, 2015 57.72 58.83 57.45 58.25 330,751 +0.55(+0.95%)
Feb 26, 2015 57.76 58.49 57.30 57.71 373,011 -0.41(-0.71%)
Feb 25, 2015 57.31 58.20 56.62 58.12 531,423 +0.73(+1.28%)
Feb 24, 2015 56.45 57.55 56.04 57.39 386,068 +1.00(+1.78%)
Feb 23, 2015 57.73 57.79 56.06 56.39 388,459 -2.03(-3.48%)
Feb 20, 2015 57.90 58.92 57.18 58.42 562,987 +0.62(+1.07%)
Feb 19, 2015 57.55 58.36 56.79 57.80 414,113 -0.37(-0.64%)
Feb 18, 2015 56.91 58.33 56.91 58.17 367,083 +0.59(+1.02%)
Feb 17, 2015 57.46 57.79 55.95 57.59 362,957 -0.15(-0.26%)
Feb 13, 2015 54.80 57.74 57.74 57.74 564,991 +3.41(+6.29%)
Feb 12, 2015 54.33 54.80 53.89 54.32 512,891 +0.60(+1.11%)
Feb 11, 2015 54.16 54.79 53.44 53.72 298,235 -0.88(-1.61%)
Feb 10, 2015 55.33 55.41 53.73 54.60 634,288 -0.80(-1.45%)
Feb 09, 2015 54.26 55.85 53.74 55.41 483,206 +0.98(+1.81%)
Feb 06, 2015 52.43 55.81 51.20 54.42 888,206 -0.58(-1.05%)
Feb 05, 2015 54.79 55.66 54.46 55.00 510,284 +0.83(+1.54%)
Feb 04, 2015 54.60 55.64 53.59 54.17 420,848 -1.27(-2.29%)
Feb 03, 2015 54.11 56.76 53.39 55.44 813,097 +1.55(+2.88%)
Feb 02, 2015 52.09 54.06 52.04 53.89 749,228 +1.77(+3.39%)
Jan 30, 2015 51.79 52.91 51.75 52.12 628,199 -0.03(-0.05%)
Jan 29, 2015 54.12 54.39 51.94 52.15 495,635 -1.63(-3.03%)
Jan 28, 2015 56.63 57.05 53.57 53.78 324,318 -2.92(-5.15%)
Jan 27, 2015 56.18 57.21 55.76 56.70 354,545 +0.09(+0.17%)
Jan 26, 2015 55.77 56.95 55.17 56.60 436,833 +1.10(+1.99%)
Jan 23, 2015 57.36 57.62 55.39 55.50 462,804 -1.87(-3.26%)
Jan 22, 2015 58.33 58.49 56.45 57.37 372,372 -0.38(-0.66%)
Jan 21, 2015 56.88 58.43 56.77 57.75 284,161 +0.82(+1.45%)
Jan 20, 2015 57.82 58.07 56.73 56.93 356,120 -0.88(-1.52%)
Jan 16, 2015 54.91 57.95 54.63 57.81 357,910 +3.09(+5.64%)
Jan 15, 2015 56.47 56.77 54.63 54.72 408,462 -1.27(-2.27%)
Jan 14, 2015 55.53 56.30 54.16 55.99 292,567 -0.01(-0.02%)
Jan 13, 2015 56.03 56.75 54.66 56.00 417,602 +0.45(+0.81%)
Jan 12, 2015 55.61 56.03 54.32 55.56 346,188 -0.97(-1.72%)
Jan 09, 2015 57.73 58.02 56.08 56.53 202,185 -1.11(-1.93%)
Jan 08, 2015 56.86 57.85 56.23 57.64 366,448 +1.27(+2.26%)
Jan 07, 2015 57.01 57.20 55.48 56.37 239,236 -0.08(-0.15%)
Jan 06, 2015 58.26 58.71 56.11 56.45 363,685 -2.01(-3.44%)
Jan 05, 2015 60.79 60.79 57.99 58.47 294,888 -2.80(-4.57%)
Jan 02, 2015 61.73 61.94 60.31 61.26 198,095 -0.29(-0.47%)
Dec 31, 2014 61.21 61.55 61.55 61.55 251,499 +0.12(+0.20%)
Dec 30, 2014 62.05 62.39 61.21 61.43 209,226 -0.74(-1.19%)
Dec 29, 2014 61.47 62.50 61.47 62.17 301,996 +1.04(+1.70%)
Dec 26, 2014 61.21 61.80 60.44 61.13 109,320 +0.38(+0.63%)
Dec 24, 2014 60.72 60.75 60.75 60.75 164,815 +0.02(+0.03%)
Dec 23, 2014 61.09 61.38 60.37 60.73 357,381 +0.26(+0.43%)
Dec 22, 2014 61.19 61.19 59.61 60.47 364,030 -1.02(-1.66%)
Dec 19, 2014 58.76 61.76 58.72 61.49 969,760 +3.12(+5.34%)
Dec 18, 2014 59.55 60.18 57.23 58.37 444,427 -0.06(-0.10%)
Dec 17, 2014 54.89 59.34 54.81 58.43 613,934 +3.44(+6.26%)
Dec 16, 2014 54.49 56.87 54.40 54.98 478,543 +0.18(+0.32%)
Dec 15, 2014 55.92 56.54 54.75 54.81 319,855 -0.74(-1.33%)
Dec 12, 2014 56.25 57.24 55.16 55.55 325,220 -1.63(-2.85%)
Dec 11, 2014 57.67 58.24 56.46 57.17 357,588 -0.28(-0.49%)
Dec 10, 2014 57.35 57.84 56.43 57.45 478,199 -0.22(-0.39%)
Dec 09, 2014 55.71 57.72 55.71 57.68 617,952 +1.66(+2.96%)
Dec 08, 2014 59.88 60.08 55.81 56.02 700,834 -4.23(-7.02%)
Dec 05, 2014 61.48 62.06 60.12 60.25 472,048 -1.39(-2.26%)
Dec 04, 2014 61.52 62.70 61.31 61.65 398,400 -0.12(-0.20%)
Dec 03, 2014 59.26 63.21 59.26 61.77 649,034 +2.47(+4.17%)
Dec 02, 2014 58.31 60.20 58.17 59.30 443,154 +0.81(+1.39%)
Dec 01, 2014 59.69 60.53 57.82 58.48 826,822 -1.49(-2.48%)
Nov 28, 2014 63.10 63.13 59.81 59.97 508,092 -3.63(-5.71%)
Nov 26, 2014 65.31 63.60 63.60 63.60 295,963 -1.81(-2.76%)
Nov 25, 2014 67.11 67.23 65.05 65.41 212,778 -1.45(-2.17%)
Nov 24, 2014 66.21 66.89 65.88 66.86 209,151 +0.56(+0.84%)
Nov 21, 2014 66.34 67.41 65.47 66.30 275,993 +0.55(+0.84%)
Nov 20, 2014 64.56 65.94 64.17 65.75 272,379 +1.02(+1.57%)
Nov 19, 2014 65.21 65.59 64.69 64.73 299,955 -0.51(-0.79%)
Nov 18, 2014 65.87 66.36 65.01 65.25 215,036 -0.43(-0.65%)
Nov 17, 2014 66.18 66.30 65.05 65.67 326,957 -0.27(-0.41%)
Nov 14, 2014 66.32 67.38 65.49 65.94 361,395 -0.32(-0.48%)
Nov 13, 2014 67.60 67.95 65.48 66.26 475,640 -1.52(-2.24%)
Nov 12, 2014 67.04 67.98 66.89 67.78 266,508 +0.45(+0.66%)
Nov 11, 2014 66.46 67.43 65.58 67.33 302,898 +1.14(+1.72%)
Nov 10, 2014 68.19 69.12 65.85 66.20 644,187 -2.38(-3.48%)
Nov 07, 2014 65.67 68.68 63.78 68.58 692,963 +1.50(+2.24%)
Nov 06, 2014 65.91 67.18 65.32 67.08 446,788 +0.92(+1.39%)
Nov 05, 2014 66.86 67.53 65.55 66.16 623,051 -0.67(-1.00%)
Nov 04, 2014 68.11 68.11 65.59 66.83 606,454 -1.82(-2.65%)
Nov 03, 2014 68.81 69.86 68.17 68.65 502,018 -0.19(-0.27%)
Oct 31, 2014 68.86 68.94 67.53 68.83 542,857 +0.80(+1.18%)
Oct 30, 2014 68.36 68.67 66.76 68.03 480,961 -0.57(-0.83%)
Oct 29, 2014 67.72 68.98 67.57 68.60 633,233 +1.16(+1.71%)
Oct 28, 2014 64.61 67.47 64.44 67.44 554,922 +2.94(+4.56%)
Oct 27, 2014 65.18 65.63 65.63 64.50 271,163 -1.13(-1.72%)
Oct 24, 2014 66.15 66.33 64.76 65.63 231,653 -0.33(-0.49%)
Oct 23, 2014 64.15 66.48 63.85 65.95 359,181 +2.38(+3.74%)
Oct 22, 2014 64.02 65.20 63.50 63.58 364,735 -0.50(-0.78%)
Oct 21, 2014 63.94 65.03 63.73 64.08 459,209 +0.26(+0.41%)
Oct 20, 2014 62.54 63.89 62.54 63.82 368,409 +1.17(+1.87%)
Oct 17, 2014 66.06 66.77 61.62 62.65 890,760 -2.76(-4.22%)
Oct 16, 2014 62.36 65.72 62.36 65.40 494,868 +1.83(+2.89%)
Oct 15, 2014 61.77 63.87 61.20 63.57 714,905 +1.79(+2.89%)
Oct 14, 2014 62.39 63.25 61.27 61.78 496,454 -0.22(-0.36%)
Oct 13, 2014 62.02 63.09 61.59 62.00 450,933 +0.05(+0.08%)
Oct 10, 2014 62.65 62.95 61.20 61.96 541,256 -0.69(-1.10%)
Oct 09, 2014 63.80 64.05 62.36 62.65 820,059 -1.21(-1.90%)
Oct 08, 2014 63.90 64.23 62.07 63.86 529,910 -0.18(-0.28%)
Oct 07, 2014 63.00 64.83 62.91 64.03 491,314 +0.85(+1.34%)
Oct 06, 2014 62.52 63.62 62.24 63.19 339,095 +0.83(+1.33%)
Oct 03, 2014 62.30 63.02 61.75 62.36 408,245 +0.13(+0.21%)
Oct 02, 2014 61.86 62.80 61.67 62.23 608,182 +0.20(+0.33%)
Oct 01, 2014 62.50 62.92 61.59 62.02 487,811 -0.57(-0.91%)
Sep 30, 2014 63.09 63.89 62.46 62.59 610,292 -0.25(-0.40%)
Sep 29, 2014 62.56 63.40 62.28 62.84 231,604 -0.59(-0.93%)
Sep 26, 2014 62.55 63.64 62.31 63.43 286,214 +0.89(+1.43%)
Sep 25, 2014 63.21 63.21 61.92 62.54 426,663 -1.02(-1.61%)
Sep 24, 2014 63.35 63.91 62.13 63.56 223,993 +0.41(+0.65%)
Sep 23, 2014 63.72 64.01 63.14 63.15 264,188 -0.56(-0.88%)
Sep 22, 2014 63.70 64.25 62.58 63.71 364,712 -0.16(-0.25%)
Sep 19, 2014 65.47 65.78 63.49 63.87 645,213 -1.70(-2.60%)
Sep 18, 2014 66.18 66.67 65.32 65.57 182,323 -0.56(-0.84%)
Sep 17, 2014 66.10 66.82 65.95 66.13 183,884 -0.12(-0.18%)
Sep 16, 2014 65.93 66.87 65.74 66.25 164,654 +0.32(+0.48%)
Sep 15, 2014 66.20 66.34 65.30 65.94 242,627 -0.20(-0.31%)
Sep 12, 2014 66.20 66.57 65.29 66.14 253,417 -0.21(-0.32%)
Sep 11, 2014 65.54 66.43 65.23 66.35 274,313 +0.31(+0.47%)
Sep 10, 2014 66.14 66.76 65.75 66.05 489,650 -0.19(-0.28%)
Sep 09, 2014 66.63 67.03 65.96 66.23 168,573 -0.36(-0.55%)
Sep 08, 2014 67.43 67.43 66.27 66.60 182,049 -0.88(-1.30%)
Sep 05, 2014 67.25 68.19 66.97 67.47 229,159 +0.02(+0.03%)
Sep 04, 2014 67.81 68.70 67.06 67.45 210,696 -0.40(-0.59%)
Sep 03, 2014 68.23 68.23 67.57 67.85 176,211 +0.05(+0.07%)
Sep 02, 2014 68.17 68.24 66.98 67.81 188,294 -0.17(-0.25%)
Aug 29, 2014 68.59 67.97 67.97 67.97 247,364 -0.54(-0.79%)
Aug 28, 2014 67.88 68.92 67.84 68.52 163,878 +0.19(+0.27%)
Aug 27, 2014 67.84 69.70 67.53 68.33 218,380 +0.72(+1.06%)
Aug 26, 2014 66.29 67.76 66.03 67.61 208,643 +1.35(+2.04%)
Aug 25, 2014 66.35 66.88 65.73 66.26 199,100 +0.13(+0.20%)
Aug 22, 2014 66.13 66.13 65.72 66.13 132,801 -0.19(-0.28%)
Aug 21, 2014 65.34 66.46 64.93 66.31 180,550 +0.83(+1.26%)
Aug 20, 2014 66.14 66.25 65.15 65.49 206,805 -1.03(-1.55%)
Aug 19, 2014 66.20 67.15 66.20 66.52 124,587 +0.20(+0.31%)
Aug 18, 2014 66.19 66.48 65.78 66.31 185,022 +0.78(+1.19%)
Aug 15, 2014 65.90 65.93 65.24 65.53 276,158 -0.06(-0.08%)
Aug 14, 2014 66.08 66.64 65.35 65.59 189,448 -0.73(-1.10%)
Aug 13, 2014 65.83 66.52 65.83 66.32 255,522 +0.50(+0.76%)
Aug 12, 2014 66.15 66.51 65.51 65.82 101,511 -0.64(-0.96%)
Aug 11, 2014 66.56 67.57 66.29 66.46 157,910 +0.27(+0.41%)
Aug 08, 2014 64.95 66.25 64.95 66.19 102,647 +1.15(+1.77%)
Aug 07, 2014 65.14 65.56 64.63 65.04 280,108 -0.06(-0.09%)
Aug 06, 2014 67.25 67.38 64.89 65.10 602,674 -2.83(-4.16%)
Aug 05, 2014 67.68 69.50 67.17 67.93 528,909 +1.02(+1.52%)
Aug 04, 2014 65.81 66.98 65.03 66.91 292,185 +0.97(+1.48%)
Aug 01, 2014 66.15 66.45 65.15 65.93 236,018 -0.25(-0.38%)
Jul 31, 2014 66.88 66.88 65.59 66.18 411,791 -0.97(-1.45%)
Jul 30, 2014 68.34 68.34 67.08 67.16 298,709 -0.72(-1.07%)
Jul 29, 2014 68.12 68.71 67.64 67.88 259,422 -0.24(-0.35%)
Jul 28, 2014 68.33 68.33 67.44 68.12 188,347 -0.19(-0.27%)
Jul 25, 2014 66.93 68.52 66.86 68.31 312,298 +0.70(+1.03%)
Jul 24, 2014 67.89 67.99 67.01 67.61 208,761 +0.07(+0.11%)
Jul 23, 2014 68.20 68.63 67.29 67.54 212,508 -0.56(-0.82%)
Jul 22, 2014 68.50 68.95 67.92 68.09 268,778 +0.03(+0.04%)
Jul 21, 2014 68.34 69.05 67.94 68.07 242,231 -0.83(-1.21%)
Jul 18, 2014 67.86 69.62 67.75 68.90 186,109 +0.86(+1.27%)
Jul 17, 2014 68.53 69.06 67.78 68.04 160,566 -0.76(-1.11%)
Jul 16, 2014 69.37 69.45 68.36 68.80 194,286 -0.41(-0.59%)
Jul 15, 2014 69.18 69.47 68.52 69.21 136,440 -0.05(-0.07%)
Jul 14, 2014 69.67 69.67 68.84 69.25 127,956 +0.24(+0.35%)
Jul 11, 2014 69.99 69.99 68.85 69.01 145,339 -1.19(-1.69%)
Jul 10, 2014 71.05 71.47 70.12 70.20 212,796 -1.99(-2.76%)
Jul 09, 2014 72.72 73.16 71.64 72.19 177,073 -0.44(-0.60%)
Jul 08, 2014 72.42 72.69 71.50 72.63 153,028 +0.15(+0.20%)
Jul 07, 2014 74.37 74.37 72.36 72.48 187,564 -1.95(-2.62%)
Jul 03, 2014 73.95 74.43 74.43 74.43 163,264 +0.46(+0.63%)
Jul 02, 2014 74.57 75.58 73.48 73.96 252,065 -0.75(-1.01%)
Jul 01, 2014 74.77 75.67 74.26 74.72 283,745 -0.05(-0.06%)
Jun 30, 2014 73.86 74.76 73.27 74.76 228,966 +0.70(+0.94%)
Jun 27, 2014 72.48 74.38 72.11 74.07 362,550 +1.05(+1.44%)
Jun 26, 2014 73.65 73.81 72.62 73.02 165,992 -0.31(-0.42%)
Jun 25, 2014 72.03 73.45 71.53 73.32 185,786 +1.04(+1.44%)
Jun 24, 2014 73.56 73.95 72.25 72.29 186,372 -1.51(-2.05%)
Jun 23, 2014 73.88 74.03 73.31 73.80 178,675 +0.23(+0.32%)
Jun 20, 2014 72.89 73.95 72.80 73.57 472,681 +0.93(+1.28%)
Jun 19, 2014 73.54 74.19 72.08 72.64 365,163 -0.39(-0.53%)
Jun 18, 2014 71.95 73.55 71.95 73.03 248,099 +1.53(+2.14%)
Jun 17, 2014 71.39 72.16 71.22 71.50 113,880 +0.25(+0.35%)
Jun 16, 2014 71.30 71.58 70.66 71.25 122,145 +0.01(+0.01%)
Jun 13, 2014 71.76 72.10 71.03 71.24 107,713 -0.19(-0.26%)
Jun 12, 2014 71.56 72.43 71.25 71.42 160,013 -0.28(-0.39%)
Jun 11, 2014 71.81 72.11 71.39 71.70 130,988 -0.40(-0.55%)
Jun 10, 2014 71.81 72.10 71.49 72.10 152,475 +0.75(+1.05%)
Jun 06, 2014 70.81 71.25 70.51 71.35 148,963 +1.07(+1.52%)
Jun 05, 2014 69.48 70.29 68.46 70.28 300,712 +1.32(+1.91%)
Jun 04, 2014 68.62 69.38 68.42 68.97 201,646 -0.04(-0.05%)
Jun 03, 2014 69.53 69.77 68.64 69.00 363,234 -0.75(-1.08%)
Jun 02, 2014 70.49 70.49 69.26 69.75 144,165 -0.41(-0.58%)
May 30, 2014 70.64 70.87 69.60 70.16 186,524 -0.36(-0.51%)
May 29, 2014 70.10 70.73 69.25 70.52 173,900 +0.85(+1.22%)
May 28, 2014 70.74 70.74 69.26 69.67 228,337 -0.98(-1.39%)
May 27, 2014 71.22 71.38 69.98 70.65 194,870 -0.19(-0.27%)
May 23, 2014 69.33 70.84 70.84 70.84 332,357 +1.04(+1.49%)
May 22, 2014 68.86 71.37 68.63 69.80 195,941 +0.97(+1.41%)
May 21, 2014 68.29 68.91 68.06 68.83 502,070 +0.49(+0.72%)
May 20, 2014 68.80 69.36 68.00 68.34 288,984 -0.76(-1.10%)
May 19, 2014 67.93 69.16 67.81 69.10 170,420 +0.74(+1.08%)
May 16, 2014 67.17 68.37 67.03 68.36 222,628 +1.03(+1.54%)
May 15, 2014 67.73 68.30 65.91 67.33 300,370 -0.78(-1.15%)
May 14, 2014 69.37 69.52 68.08 68.11 182,349 -1.21(-1.75%)
May 13, 2014 70.70 70.70 68.85 69.32 217,648 -1.33(-1.88%)
May 12, 2014 70.09 71.28 69.97 70.65 257,099 +0.64(+0.91%)
May 09, 2014 69.54 70.21 68.94 70.01 194,148 +0.17(+0.24%)
May 08, 2014 70.15 71.06 69.71 69.85 226,727 -0.54(-0.77%)
May 07, 2014 69.73 70.49 68.57 70.39 178,839 +1.03(+1.49%)
May 06, 2014 69.49 69.89 69.03 69.36 476,569 -0.39(-0.56%)
May 05, 2014 70.24 70.58 69.50 69.74 151,612 -0.99(-1.40%)
May 02, 2014 69.42 70.94 69.21 70.73 238,221 +1.23(+1.77%)
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.