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

Iconix Brand Group (NQ: ICON )

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 27.16 27.20 26.14 26.31 1,904,552 -1.03(-3.77%)
Apr 29, 2015 25.31 27.99 24.11 27.34 4,398,655 +0.41(+1.52%)
Apr 28, 2015 27.37 27.50 26.83 26.93 3,129,361 -0.32(-1.17%)
Apr 27, 2015 26.90 27.30 26.85 27.25 1,913,196 +0.48(+1.79%)
Apr 24, 2015 26.82 27.00 26.63 26.77 1,106,862 +0.00(+0.00%)
Apr 23, 2015 27.04 27.34 26.77 26.77 995,799 -0.29(-1.05%)
Apr 22, 2015 26.20 27.14 26.05 27.05 2,685,156 +0.45(+1.67%)
Apr 21, 2015 25.63 27.67 25.60 26.61 8,132,977 +1.20(+4.72%)
Apr 20, 2015 31.26 31.39 25.27 25.41 17,123,386 -6.62(-20.67%)
Apr 17, 2015 32.82 32.82 31.97 32.03 1,724,146 -0.94(-2.85%)
Apr 16, 2015 33.33 33.55 32.77 32.97 939,076 -0.33(-0.99%)
Apr 15, 2015 33.97 34.09 33.25 33.30 769,811 -0.60(-1.77%)
Apr 14, 2015 34.18 34.25 33.75 33.90 501,445 -0.37(-1.08%)
Apr 13, 2015 34.72 34.97 34.09 34.27 721,670 -0.41(-1.18%)
Apr 10, 2015 34.20 34.77 33.97 34.68 591,645 +0.52(+1.52%)
Apr 09, 2015 33.70 34.27 33.64 34.16 852,939 +0.52(+1.55%)
Apr 08, 2015 33.87 33.91 33.02 33.64 713,687 -0.19(-0.56%)
Apr 07, 2015 33.45 34.13 33.30 33.83 776,531 +0.24(+0.71%)
Apr 06, 2015 33.11 33.80 33.04 33.59 1,099,103 +0.41(+1.24%)
Apr 02, 2015 33.17 33.18 33.18 33.18 2,257,800 -0.59(-1.75%)
Apr 01, 2015 33.70 34.11 32.89 33.77 1,423,908 +0.10(+0.30%)
Mar 31, 2015 36.07 36.13 33.55 33.67 3,541,169 -2.72(-7.47%)
Mar 30, 2015 37.25 37.29 36.20 36.39 1,023,615 +0.65(+1.82%)
Mar 27, 2015 35.21 35.92 35.14 35.74 471,571 +0.45(+1.28%)
Mar 26, 2015 35.16 35.39 35.06 35.29 481,942 +0.00(+0.00%)
Mar 25, 2015 35.50 35.60 35.26 35.29 537,505 -0.14(-0.40%)
Mar 24, 2015 34.87 35.47 34.75 35.43 565,022 +0.63(+1.81%)
Mar 23, 2015 34.25 34.93 34.11 34.80 1,168,594 +0.50(+1.46%)
Mar 20, 2015 34.00 34.47 33.96 34.30 1,067,595 +0.31(+0.91%)
Mar 19, 2015 33.64 34.04 33.64 33.99 519,006 +0.14(+0.41%)
Mar 18, 2015 33.81 34.07 33.46 33.85 575,705 +0.07(+0.21%)
Mar 17, 2015 34.20 34.22 33.64 33.78 894,044 -0.44(-1.29%)
Mar 16, 2015 33.84 34.22 33.53 34.22 889,929 +0.47(+1.39%)
Mar 13, 2015 34.01 34.18 33.48 33.75 463,200 -0.26(-0.76%)
Mar 12, 2015 33.29 34.10 33.21 34.01 613,594 +0.85(+2.56%)
Mar 11, 2015 33.00 33.25 32.84 33.16 701,346 +0.16(+0.48%)
Mar 10, 2015 33.59 33.66 33.00 33.00 982,111 -1.01(-2.97%)
Mar 09, 2015 33.75 34.02 33.44 34.01 601,346 +0.44(+1.31%)
Mar 06, 2015 34.01 34.23 33.51 33.57 734,939 -0.54(-1.58%)
Mar 05, 2015 34.10 34.33 33.91 34.11 541,396 +0.01(+0.03%)
Mar 04, 2015 34.05 34.21 33.65 34.10 620,237 -0.02(-0.06%)
Mar 03, 2015 33.36 34.16 33.36 34.12 960,997 +0.61(+1.82%)
Mar 02, 2015 33.82 34.13 33.32 33.51 989,411 -0.26(-0.77%)
Feb 27, 2015 34.26 34.27 33.71 33.77 742,356 -0.41(-1.20%)
Feb 26, 2015 35.27 35.98 33.25 34.18 2,648,342 -1.06(-3.01%)
Feb 25, 2015 34.58 35.83 34.50 35.24 1,527,497 +0.66(+1.91%)
Feb 24, 2015 34.32 35.04 34.32 34.58 829,027 +0.18(+0.52%)
Feb 23, 2015 34.96 35.14 34.09 34.40 1,617,081 -0.56(-1.60%)
Feb 20, 2015 35.03 35.11 34.52 34.96 634,324 +0.00(+0.00%)
Feb 19, 2015 35.17 35.35 34.07 34.96 1,047,566 -0.27(-0.77%)
Feb 18, 2015 35.25 35.69 34.80 35.23 832,628 -0.03(-0.09%)
Feb 17, 2015 35.76 35.84 34.93 35.26 984,191 -0.46(-1.29%)
Feb 13, 2015 35.93 35.72 35.72 35.72 808,000 -0.16(-0.45%)
Feb 12, 2015 36.05 36.10 35.69 35.88 496,013 +0.04(+0.11%)
Feb 11, 2015 35.72 36.01 35.38 35.84 865,753 +0.07(+0.20%)
Feb 10, 2015 35.61 36.16 35.34 35.77 977,772 +0.45(+1.27%)
Feb 09, 2015 35.27 35.46 34.94 35.32 1,365,163 +0.01(+0.03%)
Feb 06, 2015 35.34 35.62 35.09 35.31 805,896 -0.14(-0.39%)
Feb 05, 2015 35.41 35.87 35.21 35.45 1,123,353 +0.04(+0.11%)
Feb 04, 2015 35.80 36.68 35.28 35.41 1,643,242 +0.24(+0.68%)
Feb 03, 2015 33.90 35.63 33.90 35.17 2,197,564 +1.46(+4.33%)
Feb 02, 2015 33.43 34.36 33.40 33.71 812,601 +0.47(+1.41%)
Jan 30, 2015 34.02 34.17 32.80 33.24 1,017,185 -1.07(-3.12%)
Jan 29, 2015 34.65 34.84 33.84 34.31 636,760 -0.20(-0.58%)
Jan 28, 2015 34.59 34.88 34.21 34.51 623,524 +0.08(+0.23%)
Jan 27, 2015 34.46 34.46 34.15 34.43 513,933 -0.30(-0.86%)
Jan 26, 2015 34.64 34.97 34.40 34.73 687,048 -0.02(-0.06%)
Jan 23, 2015 34.73 34.98 34.38 34.75 843,705 +0.02(+0.06%)
Jan 22, 2015 33.87 34.94 33.84 34.73 834,308 +0.95(+2.81%)
Jan 21, 2015 33.44 33.98 33.33 33.78 531,207 +0.29(+0.87%)
Jan 20, 2015 34.12 34.13 33.15 33.49 703,394 -0.60(-1.76%)
Jan 16, 2015 33.19 34.20 33.10 34.09 821,497 +0.78(+2.34%)
Jan 15, 2015 34.15 34.16 33.25 33.31 970,026 -0.04(-0.12%)
Jan 14, 2015 33.86 33.95 33.13 33.35 882,777 -0.82(-2.40%)
Jan 13, 2015 33.55 34.17 33.35 34.17 1,040,974 +0.78(+2.34%)
Jan 12, 2015 33.45 33.79 33.19 33.39 536,294 +0.03(+0.09%)
Jan 09, 2015 32.92 33.57 32.70 33.36 780,681 +0.34(+1.03%)
Jan 08, 2015 33.35 33.41 32.89 33.02 1,331,067 -0.02(-0.06%)
Jan 07, 2015 33.18 33.48 32.73 33.04 1,291,160 +0.03(+0.11%)
Jan 06, 2015 33.74 33.74 32.92 33.01 1,813,017 -0.52(-1.57%)
Jan 05, 2015 33.78 33.87 33.43 33.53 1,675,745 -0.27(-0.80%)
Jan 02, 2015 34.00 34.12 33.68 33.80 822,940 +0.01(+0.03%)
Dec 31, 2014 34.12 33.79 33.79 33.79 710,300 -0.14(-0.41%)
Dec 30, 2014 34.26 34.38 33.88 33.93 830,552 -0.30(-0.88%)
Dec 29, 2014 34.17 34.86 34.10 34.23 1,544,295 +0.28(+0.82%)
Dec 26, 2014 33.98 34.12 33.73 33.95 968,712 +0.09(+0.27%)
Dec 24, 2014 33.72 33.86 33.86 33.86 920,300 +0.22(+0.65%)
Dec 23, 2014 33.94 34.32 33.64 33.64 1,810,401 -0.26(-0.77%)
Dec 22, 2014 33.43 34.02 32.88 33.90 2,915,575 +0.59(+1.77%)
Dec 19, 2014 35.84 35.84 32.78 33.31 4,003,850 -2.52(-7.03%)
Dec 18, 2014 36.54 36.54 35.51 35.83 1,414,744 -0.22(-0.61%)
Dec 17, 2014 35.82 36.11 35.32 36.05 1,572,861 +0.21(+0.59%)
Dec 16, 2014 36.75 36.75 35.64 35.84 1,508,559 -1.02(-2.77%)
Dec 15, 2014 39.00 39.26 36.65 36.86 2,129,500 -2.39(-6.09%)
Dec 12, 2014 38.94 39.66 38.91 39.25 505,271 -0.03(-0.08%)
Dec 11, 2014 39.69 40.43 39.14 39.28 366,140 -0.13(-0.33%)
Dec 10, 2014 39.77 39.87 39.11 39.41 308,660 -0.47(-1.18%)
Dec 09, 2014 39.15 40.22 39.10 39.88 794,889 +0.28(+0.71%)
Dec 08, 2014 39.81 40.17 39.45 39.60 423,257 -0.47(-1.17%)
Dec 05, 2014 39.45 40.19 39.41 40.07 413,807 +0.63(+1.60%)
Dec 04, 2014 40.14 40.23 39.13 39.44 493,496 -0.71(-1.77%)
Dec 03, 2014 39.85 40.51 39.85 40.15 430,419 +0.26(+0.65%)
Dec 02, 2014 39.68 40.10 39.51 39.89 305,338 +0.34(+0.86%)
Dec 01, 2014 40.56 40.60 39.48 39.55 469,397 -0.86(-2.13%)
Nov 28, 2014 40.65 41.03 40.34 40.41 209,347 -0.10(-0.25%)
Nov 26, 2014 40.70 40.51 40.51 40.51 279,900 -0.05(-0.12%)
Nov 25, 2014 40.50 40.61 40.22 40.56 419,975 +0.19(+0.47%)
Nov 24, 2014 39.94 40.39 39.90 40.37 282,383 +0.50(+1.25%)
Nov 21, 2014 40.26 40.50 39.70 39.87 658,601 +0.08(+0.20%)
Nov 20, 2014 39.55 40.06 39.45 39.79 1,301,405 +0.08(+0.20%)
Nov 19, 2014 38.51 39.99 38.51 39.71 1,773,467 +1.27(+3.30%)
Nov 18, 2014 38.03 38.83 37.87 38.44 964,228 +0.46(+1.21%)
Nov 17, 2014 37.94 38.34 37.82 37.98 587,896 +0.03(+0.08%)
Nov 14, 2014 37.95 38.40 37.69 37.95 1,640,699 +0.05(+0.13%)
Nov 13, 2014 38.37 38.41 37.83 37.90 1,282,910 -0.45(-1.17%)
Nov 12, 2014 38.52 38.70 38.34 38.35 1,254,116 -0.16(-0.42%)
Nov 11, 2014 39.23 39.36 38.46 38.51 1,475,259 -0.48(-1.22%)
Nov 10, 2014 39.60 39.89 38.75 38.98 1,063,845 -0.48(-1.20%)
Nov 07, 2014 39.43 39.83 39.13 39.46 824,610 -0.05(-0.14%)
Nov 06, 2014 39.66 40.00 39.45 39.52 788,034 -0.23(-0.57%)
Nov 05, 2014 40.10 40.13 39.70 39.74 415,030 -0.07(-0.18%)
Nov 04, 2014 39.88 39.96 39.70 39.81 407,110 -0.07(-0.18%)
Nov 03, 2014 40.00 40.18 39.67 39.88 555,113 -0.13(-0.32%)
Oct 31, 2014 40.73 40.73 39.88 40.01 969,660 +0.01(+0.02%)
Oct 30, 2014 39.88 40.79 39.67 40.00 835,107 +0.01(+0.03%)
Oct 29, 2014 39.50 40.06 39.23 39.99 841,311 +0.55(+1.39%)
Oct 28, 2014 39.29 40.53 38.54 39.44 1,604,508 +1.60(+4.23%)
Oct 27, 2014 37.39 37.89 37.59 37.84 634,675 +0.25(+0.67%)
Oct 24, 2014 38.03 38.30 37.53 37.59 914,174 -0.43(-1.13%)
Oct 23, 2014 38.00 38.20 37.69 38.02 680,142 +0.46(+1.22%)
Oct 22, 2014 38.15 38.59 37.53 37.56 504,711 -0.39(-1.03%)
Oct 21, 2014 37.31 38.22 37.31 37.95 522,194 +0.72(+1.93%)
Oct 20, 2014 36.35 37.27 36.33 37.23 550,771 +0.85(+2.34%)
Oct 17, 2014 36.99 37.04 36.15 36.38 559,465 -0.13(-0.36%)
Oct 16, 2014 35.89 36.67 35.83 36.51 638,472 +0.17(+0.47%)
Oct 15, 2014 36.00 36.50 35.20 36.34 1,124,176 -0.07(-0.19%)
Oct 14, 2014 36.00 36.55 36.00 36.41 569,959 +0.63(+1.77%)
Oct 13, 2014 36.04 36.57 36.00 35.77 321,175 -0.36(-0.98%)
Oct 10, 2014 36.11 36.63 36.11 36.13 379,051 -0.13(-0.36%)
Oct 09, 2014 37.00 37.09 36.00 36.26 454,835 -0.85(-2.29%)
Oct 08, 2014 36.55 37.17 36.20 37.11 404,293 +0.54(+1.48%)
Oct 07, 2014 37.09 37.31 36.56 36.57 825,585 -0.64(-1.72%)
Oct 06, 2014 37.09 37.48 36.98 37.21 751,694 +0.18(+0.49%)
Oct 03, 2014 36.54 37.68 36.29 37.03 1,090,352 +0.76(+2.10%)
Oct 02, 2014 36.31 36.62 36.04 36.27 1,156,623 -0.04(-0.11%)
Oct 01, 2014 36.92 37.08 35.97 36.31 941,336 -0.63(-1.71%)
Sep 30, 2014 37.84 37.84 36.93 36.94 778,694 -0.90(-2.38%)
Sep 29, 2014 37.69 38.07 37.56 37.84 788,380 -0.11(-0.29%)
Sep 26, 2014 37.90 38.17 37.64 37.95 296,683 +0.17(+0.45%)
Sep 25, 2014 38.16 38.39 37.58 37.78 543,060 -0.49(-1.28%)
Sep 24, 2014 38.22 38.35 37.91 38.27 311,942 +0.21(+0.55%)
Sep 23, 2014 38.04 38.49 37.96 38.06 725,375 -0.16(-0.42%)
Sep 22, 2014 38.59 38.66 37.85 38.22 510,460 -0.50(-1.29%)
Sep 19, 2014 39.91 39.92 38.59 38.72 1,023,740 -1.22(-3.05%)
Sep 18, 2014 40.37 40.52 39.81 39.94 655,718 -0.24(-0.60%)
Sep 17, 2014 40.02 40.36 39.80 40.18 681,637 +0.21(+0.53%)
Sep 16, 2014 39.78 40.23 39.60 39.97 402,686 +0.00(+0.00%)
Sep 15, 2014 40.46 40.72 39.71 39.97 604,931 -0.57(-1.41%)
Sep 12, 2014 40.90 40.91 40.23 40.54 429,190 -0.36(-0.88%)
Sep 11, 2014 40.81 40.99 40.43 40.90 344,161 -0.08(-0.20%)
Sep 10, 2014 41.11 41.18 40.78 40.98 296,592 -0.09(-0.22%)
Sep 09, 2014 41.20 41.28 40.57 41.07 235,622 -0.15(-0.36%)
Sep 08, 2014 41.44 41.94 41.05 41.22 373,889 -0.19(-0.46%)
Sep 05, 2014 41.27 41.45 40.50 41.41 627,868 -0.08(-0.19%)
Sep 04, 2014 41.60 42.05 41.35 41.49 365,586 -0.07(-0.17%)
Sep 03, 2014 42.04 42.09 41.45 41.56 329,722 -0.31(-0.74%)
Sep 02, 2014 41.67 42.25 41.67 41.87 291,947 +0.24(+0.58%)
Aug 29, 2014 41.50 41.63 41.63 41.63 213,100 +0.13(+0.31%)
Aug 28, 2014 41.33 41.60 41.02 41.50 231,262 -0.12(-0.29%)
Aug 27, 2014 41.64 41.84 41.18 41.62 268,331 -0.12(-0.29%)
Aug 26, 2014 41.87 42.06 41.68 41.74 251,860 -0.07(-0.17%)
Aug 25, 2014 41.60 42.15 41.57 41.81 332,617 +0.35(+0.84%)
Aug 22, 2014 41.14 41.64 40.94 41.46 334,086 +0.39(+0.95%)
Aug 21, 2014 41.23 41.30 40.65 41.07 421,211 -0.03(-0.07%)
Aug 20, 2014 41.06 41.25 40.81 41.10 371,915 +0.00(+0.00%)
Aug 19, 2014 41.10 41.48 41.00 41.10 495,758 -0.04(-0.10%)
Aug 18, 2014 41.20 41.39 41.00 41.14 510,034 +0.21(+0.51%)
Aug 15, 2014 41.54 41.54 40.52 40.93 288,575 -0.24(-0.58%)
Aug 14, 2014 40.84 41.09 40.74 41.17 198,508 +0.28(+0.68%)
Aug 13, 2014 41.76 41.80 40.43 40.89 652,002 -0.86(-2.06%)
Aug 12, 2014 42.64 42.82 41.45 41.75 282,013 -0.95(-2.22%)
Aug 11, 2014 42.54 43.14 42.28 42.70 417,296 +0.56(+1.33%)
Aug 08, 2014 41.74 42.18 41.39 42.14 248,529 +0.46(+1.10%)
Aug 07, 2014 42.07 42.40 41.32 41.68 318,304 -0.33(-0.79%)
Aug 06, 2014 41.95 42.42 41.74 42.01 517,793 +0.02(+0.05%)
Aug 05, 2014 41.74 42.21 41.59 41.99 309,733 -0.09(-0.21%)
Aug 04, 2014 42.23 42.23 41.95 42.08 375,420 +0.06(+0.14%)
Aug 01, 2014 42.30 42.60 41.92 42.02 376,535 -0.21(-0.50%)
Jul 31, 2014 42.54 42.54 41.95 42.23 412,033 -0.60(-1.40%)
Jul 30, 2014 42.75 42.96 42.00 42.83 480,797 +0.39(+0.92%)
Jul 29, 2014 43.53 44.33 42.12 42.44 593,196 -0.27(-0.63%)
Jul 28, 2014 42.56 42.90 41.95 42.71 536,778 +0.03(+0.07%)
Jul 25, 2014 43.14 43.62 42.42 42.68 583,734 +0.02(+0.05%)
Jul 24, 2014 42.67 43.38 42.60 42.66 443,163 +0.12(+0.28%)
Jul 23, 2014 42.09 42.56 42.01 42.54 1,043,710 +0.40(+0.95%)
Jul 22, 2014 42.17 42.56 42.03 42.14 487,875 +0.11(+0.26%)
Jul 21, 2014 42.25 42.46 41.89 42.03 274,562 -0.33(-0.78%)
Jul 18, 2014 42.00 42.65 41.93 42.36 399,941 +0.34(+0.81%)
Jul 17, 2014 41.88 42.33 41.73 42.02 333,943 +0.16(+0.38%)
Jul 16, 2014 41.92 42.12 41.75 41.86 258,602 +0.08(+0.19%)
Jul 15, 2014 41.94 42.02 41.55 41.78 282,009 -0.12(-0.29%)
Jul 14, 2014 41.91 42.15 41.75 41.90 159,258 +0.22(+0.53%)
Jul 11, 2014 41.84 41.96 41.35 41.68 179,684 -0.23(-0.55%)
Jul 10, 2014 41.96 42.42 41.33 41.91 435,239 -0.66(-1.55%)
Jul 09, 2014 42.35 42.76 42.11 42.57 502,012 +0.31(+0.73%)
Jul 08, 2014 42.73 42.73 42.04 42.26 349,417 -0.45(-1.05%)
Jul 07, 2014 43.05 43.18 41.92 42.71 400,763 -0.49(-1.13%)
Jul 03, 2014 42.83 43.20 43.20 43.20 138,600 +0.41(+0.96%)
Jul 02, 2014 43.04 43.04 42.38 42.79 267,354 -0.40(-0.93%)
Jul 01, 2014 42.98 43.52 42.91 43.19 345,580 +0.25(+0.58%)
Jun 30, 2014 42.61 43.05 42.15 42.94 618,091 +0.19(+0.44%)
Jun 27, 2014 42.49 42.97 42.33 42.75 1,111,400 +0.08(+0.19%)
Jun 26, 2014 42.66 42.91 42.34 42.67 423,263 -0.04(-0.09%)
Jun 25, 2014 42.01 42.71 42.01 42.71 464,156 +0.50(+1.18%)
Jun 24, 2014 42.80 43.22 41.91 42.21 770,611 -0.78(-1.81%)
Jun 23, 2014 43.58 43.74 42.89 42.99 659,733 -0.39(-0.90%)
Jun 20, 2014 43.50 43.78 43.27 43.38 667,816 +0.09(+0.21%)
Jun 19, 2014 43.97 43.98 43.05 43.29 305,115 -0.58(-1.32%)
Jun 18, 2014 43.65 43.99 43.22 43.87 399,392 +0.23(+0.54%)
Jun 17, 2014 42.91 43.97 42.61 43.63 768,600 +0.54(+1.26%)
Jun 16, 2014 42.64 43.13 42.25 43.09 303,517 +0.34(+0.80%)
Jun 13, 2014 42.95 43.06 42.64 42.75 355,811 +0.00(+0.00%)
Jun 12, 2014 43.43 43.57 42.69 42.75 477,508 -0.89(-2.04%)
Jun 11, 2014 43.74 43.91 43.50 43.64 498,319 -0.30(-0.68%)
Jun 10, 2014 44.13 44.33 43.75 43.94 403,404 -0.20(-0.45%)
Jun 06, 2014 43.72 44.35 43.57 44.14 435,108 +0.60(+1.38%)
Jun 05, 2014 42.99 44.02 42.87 43.54 546,000 +0.75(+1.75%)
Jun 04, 2014 42.42 43.05 42.15 42.79 805,055 +0.25(+0.59%)
Jun 03, 2014 42.27 42.79 42.13 42.54 363,910 +0.14(+0.33%)
Jun 02, 2014 41.89 42.59 41.67 42.40 304,177 +0.46(+1.10%)
May 30, 2014 42.27 42.47 41.88 41.94 635,376 -0.23(-0.55%)
May 29, 2014 42.65 42.73 41.87 42.17 223,369 -0.13(-0.31%)
May 28, 2014 42.80 42.82 42.04 42.30 331,503 -0.48(-1.12%)
May 27, 2014 42.71 43.34 42.51 42.78 466,794 +0.32(+0.75%)
May 23, 2014 42.15 42.46 42.46 42.46 385,600 +0.33(+0.77%)
May 22, 2014 41.65 42.15 41.37 42.13 209,133 +0.60(+1.45%)
May 21, 2014 41.24 41.63 40.96 41.53 540,563 +0.38(+0.92%)
May 20, 2014 41.92 42.07 40.86 41.15 320,996 -0.77(-1.84%)
May 19, 2014 41.35 42.10 41.35 41.92 654,542 +0.45(+1.09%)
May 16, 2014 41.18 41.54 41.01 41.47 358,108 +0.17(+0.41%)
May 15, 2014 41.57 41.63 40.52 41.30 355,030 -0.43(-1.03%)
May 14, 2014 42.06 42.28 40.33 41.73 1,545,463 -0.36(-0.86%)
May 13, 2014 42.00 42.37 41.72 42.09 579,293 +0.09(+0.21%)
May 12, 2014 41.62 42.13 41.51 42.00 571,394 +0.59(+1.42%)
May 09, 2014 41.03 41.85 40.95 41.41 347,266 +0.19(+0.46%)
May 08, 2014 41.52 42.25 41.05 41.22 588,674 -0.75(-1.79%)
May 07, 2014 41.80 42.03 41.36 41.97 707,203 +0.24(+0.58%)
May 06, 2014 42.00 42.12 41.27 41.73 635,605 -0.27(-0.64%)
May 05, 2014 41.96 42.68 41.63 42.00 710,367 -0.09(-0.21%)
May 02, 2014 42.53 43.01 41.93 42.09 827,355 -0.39(-0.92%)
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.