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 (%)
Nov 30, 2015 11.98 12.42 11.89 12.25 828,708 +0.40(+3.38%)
Nov 27, 2015 12.21 12.22 11.72 11.85 472,454 -0.53(-4.28%)
Nov 25, 2015 12.49 12.38 12.38 12.38 740,500 -0.24(-1.90%)
Nov 24, 2015 12.12 12.80 11.97 12.62 1,119,929 +0.67(+5.61%)
Nov 23, 2015 11.98 12.25 11.51 11.95 905,014 -0.03(-0.25%)
Nov 20, 2015 12.26 12.42 11.93 11.98 778,753 -0.22(-1.80%)
Nov 19, 2015 12.57 12.61 11.78 12.20 829,954 -0.56(-4.39%)
Nov 18, 2015 12.62 13.10 12.10 12.76 620,291 +0.16(+1.27%)
Nov 17, 2015 12.91 13.15 12.51 12.60 846,000 -0.39(-3.00%)
Nov 16, 2015 12.77 13.29 12.52 12.99 535,405 +0.20(+1.56%)
Nov 13, 2015 12.36 12.87 12.20 12.79 711,667 +0.35(+2.81%)
Nov 12, 2015 12.57 13.03 12.20 12.44 1,000,403 -0.42(-3.27%)
Nov 11, 2015 13.91 14.23 12.66 12.86 1,034,909 -1.07(-7.68%)
Nov 10, 2015 13.93 14.18 13.53 13.93 933,553 -0.02(-0.14%)
Nov 09, 2015 14.06 14.36 13.57 13.95 631,427 -0.18(-1.27%)
Nov 06, 2015 13.62 14.29 13.46 14.13 711,292 +0.31(+2.24%)
Nov 05, 2015 14.23 14.46 13.72 13.82 633,099 -0.59(-4.09%)
Nov 04, 2015 14.99 15.33 14.17 14.41 1,083,527 -0.62(-4.13%)
Nov 03, 2015 14.26 15.13 14.24 15.03 1,501,039 +0.84(+5.92%)
Nov 02, 2015 13.47 14.33 13.33 14.19 1,343,810 +0.68(+5.03%)
Oct 30, 2015 13.00 13.56 12.22 13.51 2,478,673 +0.12(+0.90%)
Oct 29, 2015 13.72 14.40 13.24 13.39 2,091,657 -1.13(-7.78%)
Oct 28, 2015 13.85 14.82 13.43 14.52 1,720,694 +0.87(+6.37%)
Oct 27, 2015 13.96 14.08 13.11 13.65 1,379,287 -0.55(-3.87%)
Oct 26, 2015 15.27 15.34 13.98 14.20 1,273,407 -1.17(-7.61%)
Oct 23, 2015 15.68 15.98 15.27 15.37 754,352 -0.43(-2.72%)
Oct 22, 2015 15.68 16.24 15.61 15.80 659,364 +0.26(+1.67%)
Oct 21, 2015 16.32 16.50 15.48 15.54 894,627 -0.97(-5.88%)
Oct 20, 2015 15.56 16.67 15.37 16.51 1,050,576 +0.87(+5.56%)
Oct 19, 2015 16.10 16.25 15.51 15.64 861,172 -0.70(-4.28%)
Oct 16, 2015 16.71 16.71 15.71 16.34 558,592 -0.26(-1.57%)
Oct 15, 2015 16.06 16.71 15.88 16.60 553,489 +0.41(+2.53%)
Oct 14, 2015 15.74 16.26 15.51 16.19 489,670 +0.38(+2.40%)
Oct 13, 2015 15.75 16.43 15.61 15.81 561,656 -0.14(-0.88%)
Oct 12, 2015 16.95 16.96 15.52 15.95 680,022 -0.82(-4.89%)
Oct 09, 2015 17.44 17.69 16.65 16.77 631,992 -0.33(-1.93%)
Oct 08, 2015 16.63 17.53 16.02 17.10 1,020,620 +0.48(+2.89%)
Oct 07, 2015 16.92 17.80 16.15 16.62 1,062,848 -0.01(-0.06%)
Oct 06, 2015 15.74 16.74 15.72 16.63 1,102,645 +0.89(+5.65%)
Oct 05, 2015 15.09 16.24 15.09 15.74 1,007,697 +0.89(+5.99%)
Oct 02, 2015 13.22 14.87 13.20 14.85 616,692 +1.51(+11.32%)
Oct 01, 2015 13.71 14.37 13.22 13.34 1,267,688 -0.19(-1.40%)
Sep 30, 2015 13.99 14.18 13.33 13.53 997,183 -0.40(-2.87%)
Sep 29, 2015 13.90 14.21 13.53 13.93 872,819 +0.18(+1.31%)
Sep 28, 2015 13.96 14.05 13.53 13.75 957,392 -0.29(-2.07%)
Sep 25, 2015 14.46 14.46 13.90 14.04 1,229,861 -0.22(-1.54%)
Sep 24, 2015 14.29 14.58 13.99 14.26 1,325,562 -0.04(-0.28%)
Sep 23, 2015 15.12 15.16 14.21 14.30 1,036,594 -0.71(-4.73%)
Sep 22, 2015 15.22 15.63 14.61 15.01 1,577,153 -0.48(-3.10%)
Sep 21, 2015 16.38 16.62 15.44 15.49 844,008 -0.71(-4.38%)
Sep 18, 2015 16.89 17.12 16.16 16.20 1,046,134 -1.04(-6.03%)
Sep 17, 2015 17.05 17.81 16.35 17.24 1,205,178 +0.17(+1.00%)
Sep 16, 2015 17.07 17.59 16.81 17.07 2,004,082 +0.17(+1.01%)
Sep 15, 2015 16.36 16.98 16.07 16.90 1,138,942 +0.64(+3.94%)
Sep 14, 2015 16.38 16.52 16.11 16.26 478,580 -0.21(-1.28%)
Sep 11, 2015 16.80 17.04 16.19 16.47 854,042 -0.59(-3.46%)
Sep 10, 2015 17.19 17.43 16.79 17.06 1,254,436 -0.09(-0.52%)
Sep 09, 2015 17.93 18.35 16.81 17.15 791,221 -0.65(-3.65%)
Sep 08, 2015 18.02 18.08 17.24 17.80 1,141,191 -0.05(-0.28%)
Sep 04, 2015 17.63 17.85 17.85 17.85 860,400 -0.15(-0.83%)
Sep 03, 2015 18.23 18.69 17.74 18.00 636,785 -0.09(-0.50%)
Sep 02, 2015 18.75 18.79 17.67 18.09 684,150 -0.33(-1.79%)
Sep 01, 2015 19.01 19.26 18.27 18.42 1,156,956 -1.33(-6.73%)
Aug 31, 2015 18.57 20.35 18.00 19.75 1,251,370 +0.81(+4.28%)
Aug 28, 2015 18.01 19.93 18.01 18.94 1,059,889 +0.65(+3.55%)
Aug 27, 2015 17.32 18.36 17.25 18.29 858,666 +1.37(+8.10%)
Aug 26, 2015 16.79 17.19 16.48 16.92 747,126 +0.63(+3.87%)
Aug 25, 2015 17.14 17.35 16.22 16.29 654,427 +0.00(+0.00%)
Aug 24, 2015 15.99 17.47 15.60 16.29 1,228,000 -0.67(-3.95%)
Aug 21, 2015 16.56 17.31 16.56 16.96 635,724 -0.13(-0.76%)
Aug 20, 2015 18.03 18.30 17.03 17.09 793,111 -0.94(-5.21%)
Aug 19, 2015 18.86 19.22 17.78 18.03 644,157 -1.02(-5.35%)
Aug 18, 2015 19.24 19.41 18.77 19.05 448,446 -0.20(-1.04%)
Aug 17, 2015 18.86 19.57 18.74 19.25 607,616 +0.37(+1.96%)
Aug 14, 2015 19.19 19.72 18.61 18.88 679,087 -0.32(-1.67%)
Aug 13, 2015 19.76 19.79 18.89 19.20 520,835 -0.90(-4.48%)
Aug 12, 2015 20.01 20.49 19.42 20.10 798,494 +0.10(+0.50%)
Aug 11, 2015 20.20 20.74 19.48 20.00 713,057 -0.78(-3.75%)
Aug 10, 2015 19.78 20.98 19.46 20.78 947,563 +1.06(+5.38%)
Aug 07, 2015 20.19 20.92 19.50 19.72 1,094,408 -0.77(-3.76%)
Aug 06, 2015 18.77 20.61 18.20 20.49 1,633,610 +1.59(+8.41%)
Aug 05, 2015 18.71 19.98 18.29 18.90 1,329,707 +0.45(+2.44%)
Aug 04, 2015 18.43 18.66 18.00 18.45 1,057,721 +0.32(+1.77%)
Aug 03, 2015 18.08 18.82 17.74 18.13 1,550,396 -0.07(-0.38%)
Jul 31, 2015 18.71 18.90 18.15 18.20 1,347,924 -0.39(-2.10%)
Jul 30, 2015 19.04 20.44 17.79 18.59 4,551,585 +0.95(+5.39%)
Jul 29, 2015 17.15 17.91 16.91 17.64 1,069,690 +0.38(+2.20%)
Jul 28, 2015 16.54 17.48 16.12 17.26 584,661 +0.87(+5.31%)
Jul 27, 2015 16.45 16.89 16.18 16.39 658,844 -0.36(-2.15%)
Jul 24, 2015 17.44 17.69 16.46 16.75 970,112 -0.80(-4.56%)
Jul 23, 2015 16.74 17.74 16.72 17.55 1,160,362 +0.85(+5.09%)
Jul 22, 2015 16.92 17.03 16.22 16.70 1,463,214 -0.37(-2.17%)
Jul 21, 2015 17.06 17.93 17.06 17.07 1,079,151 -0.04(-0.23%)
Jul 20, 2015 17.34 17.45 16.56 17.11 911,677 -0.23(-1.33%)
Jul 17, 2015 18.84 18.97 17.25 17.34 1,800,021 -1.57(-8.30%)
Jul 16, 2015 19.51 19.78 18.83 18.91 869,068 -0.42(-2.17%)
Jul 15, 2015 20.16 20.17 19.26 19.33 676,025 -0.87(-4.31%)
Jul 14, 2015 19.57 20.40 19.57 20.20 664,778 +0.57(+2.90%)
Jul 13, 2015 19.21 20.14 19.03 19.63 796,185 +0.39(+2.03%)
Jul 10, 2015 19.42 19.71 18.97 19.24 418,461 +0.00(+0.00%)
Jul 09, 2015 19.52 19.58 19.15 19.24 503,189 +0.21(+1.10%)
Jul 08, 2015 19.45 19.89 18.62 19.03 1,176,975 -0.65(-3.30%)
Jul 07, 2015 19.08 19.92 18.13 19.68 1,240,570 +0.60(+3.14%)
Jul 06, 2015 19.14 19.66 18.91 19.08 985,813 -0.55(-2.80%)
Jul 02, 2015 19.63 19.63 19.63 19.63 483,800 +0.11(+0.56%)
Jul 01, 2015 20.53 20.67 19.44 19.52 1,462,944 -1.01(-4.92%)
Jun 30, 2015 21.00 21.05 20.10 20.53 729,648 -0.35(-1.68%)
Jun 29, 2015 20.75 21.37 20.65 20.88 540,386 -0.33(-1.56%)
Jun 26, 2015 20.55 21.25 20.19 21.21 1,180,434 +0.59(+2.86%)
Jun 25, 2015 21.12 21.17 20.43 20.62 837,558 -0.52(-2.46%)
Jun 24, 2015 21.48 21.72 20.96 21.14 641,521 -0.45(-2.08%)
Jun 23, 2015 20.81 21.79 20.81 21.59 724,957 +0.78(+3.75%)
Jun 22, 2015 20.83 21.05 20.56 20.81 541,715 +0.02(+0.10%)
Jun 19, 2015 20.85 20.88 20.58 20.79 906,353 -0.08(-0.38%)
Jun 18, 2015 21.49 21.63 20.51 20.87 1,086,695 -0.52(-2.43%)
Jun 17, 2015 21.75 22.22 21.32 21.39 663,451 -0.18(-0.83%)
Jun 16, 2015 21.49 21.63 21.11 21.57 561,582 +0.03(+0.14%)
Jun 15, 2015 21.46 21.69 20.93 21.54 616,074 -0.18(-0.83%)
Jun 12, 2015 21.56 22.05 21.31 21.72 974,836 +0.06(+0.28%)
Jun 11, 2015 21.81 21.81 21.38 21.66 831,599 +0.23(+1.07%)
Jun 10, 2015 21.30 21.70 21.10 21.43 590,976 +0.44(+2.10%)
Jun 09, 2015 21.48 21.88 20.94 20.99 690,694 -0.25(-1.18%)
Jun 08, 2015 21.48 21.78 21.04 21.24 544,109 -0.34(-1.58%)
Jun 05, 2015 21.29 22.11 21.23 21.58 575,954 +0.13(+0.61%)
Jun 04, 2015 21.85 21.96 21.37 21.45 868,454 -0.59(-2.68%)
Jun 03, 2015 22.08 22.27 21.74 22.04 876,127 -0.18(-0.81%)
Jun 02, 2015 22.09 22.68 22.05 22.22 856,764 +0.29(+1.32%)
Jun 01, 2015 22.38 22.46 21.76 21.93 777,975 -0.32(-1.44%)
May 29, 2015 22.50 23.15 22.22 22.25 668,694 -0.24(-1.07%)
May 28, 2015 22.01 22.50 21.76 22.49 1,119,120 +0.28(+1.26%)
May 27, 2015 22.05 22.68 21.97 22.21 710,154 +0.06(+0.27%)
May 26, 2015 22.61 22.81 22.05 22.15 618,365 -0.78(-3.40%)
May 22, 2015 22.80 22.93 22.93 22.93 586,700 -0.20(-0.86%)
May 21, 2015 23.16 23.75 22.73 23.13 883,651 +0.13(+0.57%)
May 20, 2015 22.50 23.07 22.37 23.00 819,647 +0.63(+2.82%)
May 19, 2015 22.36 22.55 21.87 22.37 882,631 -0.31(-1.37%)
May 18, 2015 22.65 22.81 22.14 22.68 669,005 -0.02(-0.09%)
May 15, 2015 22.62 23.14 21.82 22.70 865,866 -0.20(-0.87%)
May 14, 2015 24.04 24.24 22.75 22.90 708,959 -1.14(-4.74%)
May 13, 2015 24.44 24.72 23.67 24.04 712,947 -0.40(-1.64%)
May 12, 2015 23.76 24.71 23.45 24.44 963,539 +0.76(+3.21%)
May 11, 2015 23.33 23.86 22.75 23.68 808,644 +0.32(+1.37%)
May 08, 2015 22.99 23.41 22.04 23.36 708,186 +0.81(+3.59%)
May 07, 2015 23.63 23.67 22.11 22.55 754,578 -1.32(-5.53%)
May 06, 2015 24.74 25.01 23.52 23.87 1,241,608 -0.42(-1.73%)
May 05, 2015 22.80 24.84 22.52 24.29 2,085,240 +1.88(+8.39%)
May 04, 2015 23.00 23.30 22.35 22.41 705,655 -0.50(-2.18%)
May 01, 2015 22.78 23.12 22.08 22.91 1,129,485 +0.06(+0.26%)
Apr 30, 2015 22.00 23.45 20.96 22.85 5,360,963 +2.44(+11.95%)
Apr 29, 2015 20.14 20.58 19.90 20.41 2,058,364 +0.11(+0.54%)
Apr 28, 2015 20.69 20.79 19.61 20.30 1,487,778 -0.50(-2.40%)
Apr 27, 2015 20.72 20.88 20.35 20.80 1,203,004 +0.24(+1.17%)
Apr 24, 2015 20.91 20.97 20.35 20.56 1,344,537 -0.22(-1.06%)
Apr 23, 2015 20.22 21.08 20.01 20.78 1,535,260 +0.67(+3.33%)
Apr 22, 2015 21.09 21.30 20.02 20.11 1,563,715 -0.89(-4.24%)
Apr 21, 2015 22.39 22.48 20.75 21.00 1,604,890 -1.61(-7.12%)
Apr 20, 2015 22.37 23.03 22.37 22.61 788,300 +0.09(+0.40%)
Apr 17, 2015 23.47 23.58 21.89 22.52 1,531,195 -1.13(-4.78%)
Apr 16, 2015 24.40 24.85 23.54 23.65 1,263,867 -1.08(-4.37%)
Apr 15, 2015 23.09 25.22 22.77 24.73 2,001,252 +1.90(+8.32%)
Apr 14, 2015 21.76 22.95 21.73 22.83 1,034,792 +1.27(+5.89%)
Apr 13, 2015 22.12 22.12 21.45 21.56 831,335 -0.27(-1.24%)
Apr 10, 2015 22.63 22.66 21.67 21.83 921,190 -0.52(-2.33%)
Apr 09, 2015 21.90 22.72 21.86 22.35 929,511 +0.45(+2.05%)
Apr 08, 2015 21.78 22.14 21.49 21.90 1,165,352 +0.23(+1.06%)
Apr 07, 2015 20.77 21.95 20.35 21.67 1,773,782 +0.79(+3.78%)
Apr 06, 2015 19.59 20.98 19.45 20.88 1,218,386 +1.53(+7.91%)
Apr 02, 2015 18.80 19.35 19.35 19.35 1,500,200 +0.36(+1.90%)
Apr 01, 2015 18.97 19.69 18.83 18.99 893,661 +0.18(+0.96%)
Mar 31, 2015 19.65 19.71 18.48 18.81 1,697,857 -1.01(-5.10%)
Mar 30, 2015 19.86 20.37 19.42 19.82 873,232 -0.07(-0.35%)
Mar 27, 2015 19.89 20.49 19.60 19.89 890,973 +0.13(+0.66%)
Mar 26, 2015 20.10 20.50 19.47 19.76 818,047 +0.06(+0.30%)
Mar 25, 2015 18.82 20.00 18.65 19.70 910,328 +0.78(+4.12%)
Mar 24, 2015 18.54 19.22 17.91 18.92 1,495,508 +0.31(+1.67%)
Mar 23, 2015 19.63 20.15 18.57 18.61 810,732 -1.05(-5.34%)
Mar 20, 2015 19.49 19.88 19.11 19.66 1,030,499 +0.39(+2.02%)
Mar 19, 2015 20.00 20.00 18.74 19.27 714,156 -1.03(-5.07%)
Mar 18, 2015 19.00 20.44 18.86 20.30 504,025 +0.93(+4.80%)
Mar 17, 2015 18.74 20.05 18.74 19.37 1,015,528 +0.37(+1.95%)
Mar 16, 2015 19.39 19.50 18.32 19.00 834,356 -0.43(-2.21%)
Mar 13, 2015 19.69 19.90 18.82 19.43 612,389 -0.52(-2.61%)
Mar 12, 2015 19.65 20.11 19.42 19.95 733,330 +0.51(+2.62%)
Mar 11, 2015 18.76 19.60 18.55 19.44 794,262 +0.58(+3.08%)
Mar 10, 2015 18.82 19.33 18.51 18.86 1,127,206 -0.34(-1.77%)
Mar 09, 2015 19.78 19.97 19.11 19.20 522,071 -0.59(-2.98%)
Mar 06, 2015 20.02 20.60 19.67 19.79 444,706 -0.58(-2.85%)
Mar 05, 2015 20.55 20.62 20.01 20.37 358,142 -0.36(-1.74%)
Mar 04, 2015 20.98 20.93 20.01 20.73 505,522 -0.20(-0.96%)
Mar 03, 2015 20.37 20.95 20.37 20.93 732,551 +0.29(+1.41%)
Mar 02, 2015 20.91 20.91 19.55 20.64 1,057,495 -0.22(-1.05%)
Feb 27, 2015 20.02 21.27 20.02 20.86 1,249,606 +0.79(+3.94%)
Feb 26, 2015 19.42 20.84 19.35 20.07 1,248,209 +0.49(+2.50%)
Feb 25, 2015 19.62 19.72 18.92 19.58 649,456 +0.11(+0.56%)
Feb 24, 2015 19.52 19.83 18.98 19.47 841,666 +0.17(+0.88%)
Feb 23, 2015 19.79 19.97 18.55 19.30 1,318,692 -0.67(-3.36%)
Feb 20, 2015 20.99 21.13 19.94 19.97 931,205 -1.10(-5.22%)
Feb 19, 2015 20.81 21.88 20.66 21.07 683,161 -0.42(-1.95%)
Feb 18, 2015 20.67 21.63 20.43 21.49 985,353 +0.44(+2.09%)
Feb 17, 2015 21.11 21.14 19.42 21.05 1,130,375 +0.60(+2.93%)
Feb 13, 2015 19.30 20.45 20.45 20.45 1,767,300 +1.52(+8.03%)
Feb 12, 2015 20.00 21.68 18.51 18.93 2,380,128 -1.50(-7.34%)
Feb 11, 2015 21.52 21.59 20.30 20.43 1,141,017 -1.41(-6.46%)
Feb 10, 2015 23.64 24.08 21.32 21.84 845,386 -1.87(-7.89%)
Feb 09, 2015 23.15 23.82 23.00 23.71 641,240 +0.74(+3.22%)
Feb 06, 2015 23.02 23.37 22.29 22.97 692,091 +0.03(+0.13%)
Feb 05, 2015 23.38 23.73 22.68 22.94 853,863 -0.08(-0.35%)
Feb 04, 2015 23.78 23.98 22.29 23.02 562,056 -1.26(-5.19%)
Feb 03, 2015 23.13 24.56 23.10 24.28 1,042,828 +0.65(+2.75%)
Feb 02, 2015 22.61 23.96 22.23 23.63 1,121,772 +1.43(+6.44%)
Jan 30, 2015 21.28 22.47 21.06 22.20 775,795 +0.73(+3.40%)
Jan 29, 2015 21.32 21.52 20.18 21.47 487,102 +0.33(+1.56%)
Jan 28, 2015 22.55 22.69 20.92 21.14 681,322 -1.57(-6.91%)
Jan 27, 2015 22.31 22.87 21.84 22.71 626,845 +0.25(+1.11%)
Jan 26, 2015 21.26 22.50 21.01 22.46 653,682 +1.27(+5.99%)
Jan 23, 2015 21.30 22.01 21.03 21.19 945,316 -0.21(-0.98%)
Jan 22, 2015 22.65 22.65 21.06 21.40 979,930 -0.91(-4.08%)
Jan 21, 2015 21.31 22.50 21.11 22.31 814,033 +1.14(+5.38%)
Jan 20, 2015 21.69 21.75 20.94 21.17 737,670 -0.67(-3.07%)
Jan 16, 2015 20.48 21.90 20.48 21.84 953,506 +1.19(+5.76%)
Jan 15, 2015 22.01 22.19 20.61 20.65 885,244 -1.10(-5.06%)
Jan 14, 2015 19.99 21.80 19.99 21.75 711,168 +1.35(+6.62%)
Jan 13, 2015 20.18 20.56 19.78 20.40 588,222 +0.34(+1.69%)
Jan 12, 2015 20.53 20.66 19.47 20.06 682,776 -0.70(-3.37%)
Jan 09, 2015 21.23 21.37 20.38 20.76 438,297 -0.47(-2.21%)
Jan 08, 2015 21.34 21.79 20.81 21.23 642,732 +0.27(+1.29%)
Jan 07, 2015 22.00 22.07 20.77 20.96 657,369 -0.70(-3.23%)
Jan 06, 2015 22.66 22.66 21.05 21.66 958,217 -1.05(-4.62%)
Jan 05, 2015 24.37 24.38 22.20 22.71 778,194 -2.06(-8.32%)
Jan 02, 2015 24.93 25.40 24.19 24.77 823,597 -0.20(-0.80%)
Dec 31, 2014 25.16 24.97 24.97 24.97 740,400 -0.33(-1.30%)
Dec 30, 2014 25.30 25.64 24.59 25.30 457,622 -0.15(-0.59%)
Dec 29, 2014 25.15 25.77 25.15 25.45 484,061 +0.47(+1.88%)
Dec 26, 2014 24.67 25.61 24.46 24.98 601,955 +0.52(+2.13%)
Dec 24, 2014 24.47 24.46 24.46 24.46 236,900 -0.15(-0.61%)
Dec 23, 2014 24.40 25.07 24.10 24.61 677,594 +0.23(+0.94%)
Dec 22, 2014 24.81 24.89 23.71 24.38 729,738 -0.45(-1.81%)
Dec 19, 2014 22.73 25.02 22.56 24.83 1,780,755 +2.25(+9.96%)
Dec 18, 2014 22.67 24.29 22.00 22.58 1,321,850 +0.40(+1.80%)
Dec 17, 2014 20.06 22.30 19.98 22.18 1,244,412 +2.12(+10.57%)
Dec 16, 2014 19.37 20.92 19.16 20.06 938,938 +0.53(+2.71%)
Dec 15, 2014 20.02 20.14 19.50 19.53 847,862 -0.10(-0.51%)
Dec 12, 2014 19.70 20.49 19.32 19.63 1,035,178 -0.44(-2.19%)
Dec 11, 2014 20.21 20.73 19.77 20.07 1,125,702 -0.17(-0.84%)
Dec 10, 2014 21.80 21.80 19.92 20.24 1,461,794 -1.80(-8.17%)
Dec 09, 2014 21.23 22.13 21.23 22.04 1,153,035 +0.64(+2.99%)
Dec 08, 2014 23.36 23.36 20.76 21.40 2,014,551 -2.33(-9.82%)
Dec 05, 2014 25.24 25.45 23.68 23.73 1,155,912 -1.59(-6.28%)
Dec 04, 2014 26.21 26.36 25.04 25.32 1,335,304 -1.30(-4.88%)
Dec 03, 2014 26.07 27.78 25.78 26.62 715,839 +0.65(+2.50%)
Dec 02, 2014 26.31 27.66 25.82 25.97 1,072,719 -0.23(-0.88%)
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.