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, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 8.940 9.510 9.510 9.510 1,074,600 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
Mar 01, 2016 8.640 9.230 8.380 9.020 1,614,953 +0.43(+5.01%)
Feb 29, 2016 7.590 8.620 7.590 8.590 1,976,830 +1.03(+13.62%)
Feb 26, 2016 7.010 7.890 6.957 7.560 1,263,288 +0.79(+11.67%)
Feb 25, 2016 6.950 7.220 6.500 6.770 967,723 -0.25(-3.56%)
Feb 24, 2016 6.550 7.040 6.420 7.020 1,193,413 +0.28(+4.15%)
Feb 23, 2016 7.000 7.340 6.730 6.740 978,480 -0.40(-5.60%)
Feb 22, 2016 6.690 7.300 6.640 7.140 1,194,736 +0.61(+9.34%)
Feb 19, 2016 6.740 7.000 6.340 6.530 1,925,156 -0.37(-5.36%)
Feb 18, 2016 6.310 7.360 5.810 6.900 2,819,523 +0.24(+3.60%)
Feb 17, 2016 6.160 6.750 6.150 6.660 1,892,398 +0.60(+9.90%)
Feb 16, 2016 6.110 6.370 5.805 6.060 1,691,369 +0.25(+4.30%)
Feb 12, 2016 6.080 5.810 5.810 5.810 2,478,400 -0.09(-1.53%)
Feb 11, 2016 6.290 6.470 5.890 5.900 1,577,551 -0.58(-8.95%)
Feb 10, 2016 7.020 7.150 6.460 6.480 1,142,699 -0.60(-8.47%)
Feb 09, 2016 7.300 7.480 7.005 7.080 1,025,527 -0.41(-5.47%)
Feb 08, 2016 7.690 7.710 7.210 7.490 849,102 -0.40(-5.07%)
Feb 05, 2016 8.020 8.350 7.745 7.890 857,572 -0.28(-3.43%)
Feb 04, 2016 7.590 8.390 7.520 8.170 1,541,378 +0.67(+8.93%)
Feb 03, 2016 7.400 7.520 6.920 7.500 1,127,385 +0.24(+3.31%)
Feb 02, 2016 7.510 7.545 7.090 7.260 919,008 -0.44(-5.71%)
Feb 01, 2016 7.930 7.990 7.570 7.700 1,035,610 -0.43(-5.29%)
Jan 29, 2016 8.170 8.480 7.750 8.130 1,200,061 +0.05(+0.62%)
Jan 28, 2016 8.280 8.480 7.890 8.080 1,021,012 +0.14(+1.76%)
Jan 27, 2016 7.760 8.480 7.750 7.940 1,212,598 +0.08(+1.02%)
Jan 26, 2016 7.570 7.880 7.330 7.860 802,091 +0.50(+6.79%)
Jan 25, 2016 7.730 8.160 7.330 7.360 670,345 -0.60(-7.54%)
Jan 22, 2016 8.290 8.450 7.800 7.960 1,121,557 +0.10(+1.27%)
Jan 21, 2016 6.760 7.990 6.680 7.860 1,129,944 +0.93(+13.42%)
Jan 20, 2016 6.770 6.990 6.200 6.930 1,445,416 -0.07(-1.00%)
Jan 19, 2016 7.380 7.470 6.960 7.000 907,437 -0.34(-4.63%)
Jan 15, 2016 7.380 7.340 7.340 7.340 944,400 -0.44(-5.66%)
Jan 14, 2016 7.640 8.168 7.450 7.780 1,473,875 +0.23(+3.05%)
Jan 13, 2016 7.750 8.110 7.440 7.550 1,651,880 -0.20(-2.58%)
Jan 12, 2016 7.960 8.160 7.440 7.750 2,059,246 -0.05(-0.64%)
Jan 11, 2016 8.310 8.310 7.790 7.800 2,047,865 -0.60(-7.14%)
Jan 08, 2016 8.060 8.500 7.750 8.400 1,467,413 +0.41(+5.13%)
Jan 07, 2016 8.440 8.700 7.920 7.990 1,498,034 -0.93(-10.43%)
Jan 06, 2016 9.010 9.060 8.760 8.920 953,727 -0.45(-4.80%)
Jan 05, 2016 10.01 10.15 9.270 9.370 918,972 -0.75(-7.41%)
Jan 04, 2016 9.930 10.33 9.730 10.12 1,164,720 +0.18(+1.81%)
Dec 31, 2015 9.760 9.940 9.940 9.940 1,177,700 +0.11(+1.12%)
Dec 30, 2015 9.500 10.07 9.500 9.830 1,080,753 +0.11(+1.13%)
Dec 29, 2015 9.880 10.11 9.360 9.720 1,201,587 +0.10(+1.04%)
Dec 28, 2015 10.08 10.26 9.520 9.620 1,286,939 -0.67(-6.51%)
Dec 24, 2015 10.66 10.29 10.29 10.29 1,239,900 -0.33(-3.11%)
Dec 23, 2015 9.960 10.67 9.860 10.62 2,080,641 +1.02(+10.62%)
Dec 22, 2015 8.660 9.770 8.660 9.600 1,565,558 +0.85(+9.71%)
Dec 21, 2015 8.550 8.830 8.230 8.750 1,263,823 +0.26(+3.06%)
Dec 18, 2015 8.710 8.860 8.330 8.490 2,423,354 -0.15(-1.74%)
Dec 17, 2015 9.270 9.340 8.500 8.640 1,307,959 -0.65(-7.00%)
Dec 16, 2015 9.280 9.600 9.010 9.290 1,227,190 -0.06(-0.64%)
Dec 15, 2015 9.490 9.910 9.310 9.350 1,518,135 -0.01(-0.11%)
Dec 14, 2015 9.580 9.930 9.020 9.360 1,434,282 -0.22(-2.30%)
Dec 11, 2015 10.05 10.05 9.550 9.580 857,033 -0.47(-4.68%)
Dec 10, 2015 9.630 10.12 9.600 10.05 504,829 +0.37(+3.82%)
Dec 09, 2015 9.970 10.30 9.560 9.680 794,353 +0.00(+0.00%)
Dec 08, 2015 9.950 10.25 9.660 9.680 1,201,737 -0.56(-5.47%)
Dec 07, 2015 10.10 10.24 9.500 10.24 1,297,502 -0.17(-1.63%)
Dec 04, 2015 11.14 11.21 10.06 10.41 1,200,384 -0.94(-8.28%)
Dec 03, 2015 11.82 12.09 11.05 11.35 1,163,913 -0.29(-2.49%)
Dec 02, 2015 12.00 12.18 11.42 11.64 735,559 -0.59(-4.82%)
Dec 01, 2015 12.22 12.51 12.00 12.23 684,287 -0.02(-0.16%)
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%)
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.