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 (%)
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%)
Dec 01, 2014 26.08 26.52 25.14 26.20 1,070,209 -0.34(-1.28%)
Nov 28, 2014 28.84 28.84 26.53 26.54 669,057 -3.46(-11.53%)
Nov 26, 2014 31.05 30.00 30.00 30.00 523,100 -1.23(-3.94%)
Nov 25, 2014 32.39 32.64 30.86 31.23 471,599 -1.05(-3.25%)
Nov 24, 2014 32.06 32.82 31.90 32.28 556,529 +0.16(+0.50%)
Nov 21, 2014 32.09 32.87 31.72 32.12 524,339 +0.58(+1.84%)
Nov 20, 2014 30.94 32.09 30.82 31.54 477,955 +0.62(+2.01%)
Nov 19, 2014 30.47 31.10 29.66 30.92 571,508 +0.60(+1.98%)
Nov 18, 2014 30.73 31.45 30.30 30.32 363,122 -0.34(-1.11%)
Nov 17, 2014 30.87 31.00 30.36 30.66 535,409 -0.35(-1.13%)
Nov 14, 2014 30.80 31.42 30.20 31.01 785,300 +0.38(+1.24%)
Nov 13, 2014 31.54 31.66 29.82 30.63 775,523 -1.14(-3.59%)
Nov 12, 2014 31.78 32.43 31.29 31.77 609,526 -0.32(-1.00%)
Nov 11, 2014 31.92 32.52 31.43 32.09 570,993 +0.17(+0.53%)
Nov 10, 2014 33.15 33.54 31.24 31.92 1,093,494 -1.01(-3.07%)
Nov 07, 2014 30.71 32.99 30.71 32.93 1,087,495 +2.28(+7.44%)
Nov 06, 2014 31.10 31.16 29.94 30.65 868,057 -0.74(-2.36%)
Nov 05, 2014 30.15 31.59 29.84 31.39 662,339 +1.34(+4.46%)
Nov 04, 2014 30.50 30.50 29.20 30.05 1,156,133 -0.66(-2.15%)
Nov 03, 2014 30.88 31.89 30.13 30.71 1,139,643 +0.05(+0.16%)
Oct 31, 2014 30.98 30.98 29.62 30.66 1,152,212 +0.00(+0.00%)
Oct 30, 2014 29.08 31.57 28.95 30.66 1,907,922 +2.30(+8.11%)
Oct 29, 2014 29.06 29.51 27.98 28.36 713,275 -0.49(-1.70%)
Oct 28, 2014 27.16 28.89 26.74 28.85 648,780 +2.04(+7.61%)
Oct 27, 2014 27.51 28.08 26.49 26.81 809,314 -1.27(-4.52%)
Oct 24, 2014 28.16 28.21 27.45 28.08 448,735 -0.13(-0.46%)
Oct 23, 2014 27.20 28.53 27.10 28.21 548,391 +1.40(+5.22%)
Oct 22, 2014 28.70 29.06 26.76 26.81 896,280 -1.89(-6.59%)
Oct 21, 2014 28.41 28.80 27.65 28.70 798,596 +0.29(+1.02%)
Oct 20, 2014 27.71 28.42 27.46 28.41 507,306 +0.79(+2.86%)
Oct 17, 2014 28.13 28.97 27.41 27.62 982,595 -0.15(-0.54%)
Oct 16, 2014 26.07 28.43 25.62 27.77 1,405,554 +1.22(+4.60%)
Oct 15, 2014 25.60 26.67 25.20 26.55 1,443,786 +0.91(+3.55%)
Oct 14, 2014 25.67 26.49 25.05 25.64 1,143,295 +0.16(+0.63%)
Oct 13, 2014 26.83 27.41 25.40 25.48 996,963 -1.27(-4.75%)
Oct 10, 2014 27.56 27.95 26.19 26.75 1,335,923 -0.86(-3.11%)
Oct 09, 2014 30.23 30.35 27.40 27.61 1,267,940 -2.84(-9.33%)
Oct 08, 2014 30.05 30.51 28.58 30.45 1,315,158 +0.20(+0.66%)
Oct 07, 2014 30.26 31.29 30.11 30.25 1,372,936 -0.21(-0.69%)
Oct 06, 2014 30.90 31.19 30.26 30.46 785,195 -0.52(-1.68%)
Oct 03, 2014 31.66 31.71 30.90 30.98 782,089 -0.51(-1.62%)
Oct 02, 2014 31.53 31.84 30.97 31.49 1,114,135 -0.16(-0.51%)
Oct 01, 2014 32.70 33.21 31.56 31.65 1,240,476 -1.08(-3.30%)
Sep 30, 2014 34.36 34.38 32.46 32.73 1,189,330 -1.63(-4.74%)
Sep 29, 2014 34.24 34.81 33.69 34.36 1,448,060 -0.29(-0.84%)
Sep 26, 2014 35.86 36.01 34.48 34.65 1,152,657 -1.24(-3.46%)
Sep 25, 2014 36.99 36.99 35.84 35.89 833,734 -1.37(-3.68%)
Sep 24, 2014 37.81 38.05 37.07 37.26 540,331 -0.66(-1.74%)
Sep 23, 2014 38.09 39.02 37.76 37.92 549,424 -0.25(-0.65%)
Sep 22, 2014 39.19 39.30 38.14 38.17 396,837 -1.23(-3.12%)
Sep 19, 2014 39.52 39.88 39.10 39.40 761,302 -0.03(-0.08%)
Sep 18, 2014 39.48 39.94 39.07 39.43 600,397 +0.11(+0.28%)
Sep 17, 2014 39.18 39.72 39.04 39.32 565,659 +0.23(+0.59%)
Sep 16, 2014 39.04 39.42 38.86 39.09 461,474 +0.04(+0.10%)
Sep 15, 2014 38.84 39.19 38.51 39.05 336,160 -0.02(-0.05%)
Sep 12, 2014 39.22 39.48 38.75 39.07 513,057 -0.17(-0.43%)
Sep 11, 2014 38.77 39.47 38.77 39.24 629,821 +0.10(+0.26%)
Sep 10, 2014 39.12 39.39 38.53 39.14 698,201 -0.11(-0.28%)
Sep 09, 2014 39.75 39.97 39.14 39.25 833,689 -0.53(-1.33%)
Sep 08, 2014 39.85 40.10 39.16 39.78 530,952 -0.29(-0.72%)
Sep 05, 2014 40.58 40.76 39.60 40.07 652,315 -0.64(-1.57%)
Sep 04, 2014 42.09 42.12 40.46 40.71 506,216 -1.43(-3.39%)
Sep 03, 2014 43.27 43.48 41.96 42.14 324,889 -0.83(-1.93%)
Sep 02, 2014 43.68 43.87 42.62 42.97 554,631 -0.69(-1.58%)
Aug 29, 2014 43.69 43.66 43.66 43.66 353,300 +0.24(+0.55%)
Aug 28, 2014 42.86 43.88 42.80 43.42 353,744 +0.24(+0.56%)
Aug 27, 2014 43.05 43.30 43.05 43.18 249,801 +0.26(+0.61%)
Aug 26, 2014 42.33 43.30 42.03 42.92 490,387 +0.78(+1.85%)
Aug 25, 2014 42.13 42.70 41.86 42.14 345,040 +0.19(+0.45%)
Aug 22, 2014 42.66 42.66 41.76 41.95 437,658 -0.74(-1.73%)
Aug 21, 2014 42.40 42.95 41.92 42.69 417,182 -0.46(-1.07%)
Aug 20, 2014 43.91 43.91 42.73 43.15 276,546 -0.78(-1.78%)
Aug 19, 2014 43.91 44.57 43.68 43.93 234,678 +0.09(+0.21%)
Aug 18, 2014 43.83 44.18 43.56 43.84 276,905 +0.33(+0.76%)
Aug 15, 2014 43.18 43.56 42.94 43.51 472,580 +0.76(+1.78%)
Aug 14, 2014 42.63 43.09 42.39 42.75 678,020 +0.26(+0.61%)
Aug 13, 2014 43.16 43.47 42.46 42.49 352,906 -0.41(-0.96%)
Aug 12, 2014 43.37 43.86 42.76 42.90 372,922 -0.57(-1.31%)
Aug 11, 2014 43.10 44.36 43.10 43.47 539,636 +0.60(+1.40%)
Aug 08, 2014 42.43 43.15 42.30 42.87 504,163 +0.47(+1.11%)
Aug 07, 2014 42.63 42.73 41.82 42.40 353,306 +0.09(+0.21%)
Aug 06, 2014 41.94 43.07 41.90 42.31 494,151 +0.23(+0.55%)
Aug 05, 2014 42.52 42.94 41.70 42.08 506,403 -0.75(-1.75%)
Aug 04, 2014 42.06 42.94 41.86 42.83 615,843 -0.42(-0.97%)
Aug 01, 2014 43.62 43.64 42.50 43.25 789,628 -0.45(-1.03%)
Jul 31, 2014 46.65 46.75 42.52 43.70 2,618,159 +0.90(+2.10%)
Jul 30, 2014 43.07 43.57 42.48 42.80 712,672 +0.00(+0.00%)
Jul 29, 2014 42.13 43.05 42.03 42.80 621,024 +0.49(+1.16%)
Jul 28, 2014 42.06 42.34 41.60 42.31 529,759 +0.21(+0.50%)
Jul 25, 2014 41.99 42.52 41.74 42.10 550,675 -0.30(-0.71%)
Jul 24, 2014 43.29 43.29 42.11 42.40 451,359 -0.84(-1.94%)
Jul 23, 2014 42.96 43.44 42.46 43.24 418,578 -0.07(-0.16%)
Jul 22, 2014 41.98 44.28 41.98 43.31 1,166,261 +1.59(+3.81%)
Jul 21, 2014 41.46 41.85 41.27 41.72 293,676 +0.14(+0.34%)
Jul 18, 2014 41.09 41.66 40.89 41.58 485,265 +0.33(+0.80%)
Jul 17, 2014 41.93 42.14 41.17 41.25 441,036 -0.84(-2.00%)
Jul 16, 2014 42.10 42.43 41.79 42.09 359,332 +0.13(+0.31%)
Jul 15, 2014 42.22 42.29 41.72 41.96 336,975 -0.35(-0.83%)
Jul 14, 2014 42.00 42.35 41.79 42.31 293,039 +0.60(+1.44%)
Jul 11, 2014 42.21 42.24 41.47 41.71 672,854 -0.66(-1.56%)
Jul 10, 2014 42.44 42.64 41.87 42.37 425,383 -0.90(-2.08%)
Jul 09, 2014 43.63 43.63 42.59 43.27 755,612 -0.14(-0.32%)
Jul 08, 2014 43.05 43.55 42.71 43.41 1,036,751 -1.19(-2.67%)
Jul 07, 2014 46.17 46.23 44.56 44.60 637,192 -1.70(-3.67%)
Jul 03, 2014 46.16 46.30 46.30 46.30 361,900 +0.20(+0.43%)
Jul 02, 2014 46.66 46.93 45.65 46.10 562,054 -0.64(-1.37%)
Jul 01, 2014 47.20 47.45 46.71 46.74 635,977 -0.18(-0.38%)
Jun 30, 2014 46.36 47.08 46.36 46.92 485,722 +0.39(+0.84%)
Jun 27, 2014 45.68 46.60 45.01 46.53 480,033 +0.59(+1.28%)
Jun 26, 2014 46.31 46.41 45.59 45.94 319,165 -0.29(-0.63%)
Jun 25, 2014 45.58 46.40 45.12 46.23 420,766 +0.51(+1.12%)
Jun 24, 2014 45.74 46.79 45.69 45.72 619,324 +0.05(+0.11%)
Jun 23, 2014 45.26 46.00 45.26 45.67 324,151 +0.51(+1.13%)
Jun 20, 2014 46.09 46.17 45.07 45.16 585,030 -0.67(-1.46%)
Jun 19, 2014 45.46 46.00 45.25 45.83 335,977 +0.55(+1.21%)
Jun 18, 2014 45.24 45.57 45.00 45.28 240,825 +0.26(+0.58%)
Jun 17, 2014 45.05 45.60 44.90 45.02 281,433 -0.11(-0.24%)
Jun 16, 2014 44.97 45.22 44.63 45.13 200,801 +0.06(+0.13%)
Jun 13, 2014 45.10 45.17 44.78 45.07 220,221 +0.09(+0.20%)
Jun 12, 2014 44.17 45.01 44.04 44.98 525,634 +0.88(+2.00%)
Jun 11, 2014 44.84 44.84 43.80 44.10 1,078,298 -0.85(-1.89%)
Jun 10, 2014 46.33 46.45 44.75 44.95 817,693 -0.68(-1.49%)
Jun 06, 2014 45.45 45.91 45.34 45.63 492,928 +0.41(+0.91%)
Jun 05, 2014 44.75 45.23 44.25 45.22 464,749 +0.60(+1.34%)
Jun 04, 2014 44.45 44.86 43.85 44.62 388,336 +0.11(+0.25%)
Jun 03, 2014 44.89 45.01 44.41 44.51 615,213 -0.52(-1.15%)
Jun 02, 2014 45.46 45.61 44.73 45.03 605,641 -0.21(-0.46%)
May 30, 2014 45.30 45.64 45.05 45.24 587,668 +0.02(+0.04%)
May 29, 2014 44.34 45.45 44.19 45.22 666,426 +0.96(+2.17%)
May 28, 2014 44.83 45.00 44.14 44.26 745,347 -0.60(-1.34%)
May 27, 2014 44.57 45.00 44.51 44.86 653,269 +0.48(+1.08%)
May 23, 2014 44.27 44.38 44.38 44.38 610,600 -0.36(-0.81%)
May 22, 2014 43.51 44.88 43.51 44.74 536,683 +1.23(+2.83%)
May 21, 2014 43.12 43.55 42.82 43.51 1,062,391 +0.61(+1.42%)
May 20, 2014 42.85 43.08 42.65 42.90 722,709 -0.14(-0.33%)
May 19, 2014 43.64 43.88 42.74 43.04 885,246 -0.46(-1.06%)
May 16, 2014 41.99 44.24 41.99 43.50 1,841,592 +1.70(+4.07%)
May 15, 2014 41.60 41.94 41.15 41.80 730,090 -0.16(-0.38%)
May 14, 2014 41.95 42.39 41.75 41.96 1,151,840 -0.18(-0.43%)
May 13, 2014 41.44 42.43 41.44 42.14 1,395,138 +0.74(+1.79%)
May 12, 2014 40.25 41.42 39.88 41.40 1,061,597 +1.27(+3.16%)
May 09, 2014 39.06 40.20 38.82 40.13 707,981 +0.96(+2.45%)
May 08, 2014 38.20 39.67 38.05 39.17 1,032,294 +0.92(+2.41%)
May 07, 2014 38.91 39.10 38.10 38.25 665,647 -0.63(-1.62%)
May 06, 2014 38.95 39.40 38.70 38.88 621,827 -0.17(-0.44%)
May 05, 2014 38.65 39.22 38.51 39.05 962,626 -0.01(-0.03%)
May 02, 2014 38.17 39.43 38.15 39.06 1,014,797 +0.91(+2.39%)
May 01, 2014 38.90 39.60 37.44 38.15 3,049,721 -3.28(-7.92%)
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%)
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.