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

Columbia Sprtswr (NQ: COLM )

82.23 -0.25 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jul 31, 2015 62.93 67.27 62.93 64.40 922,840 +8.01(+14.21%)
Jul 30, 2015 55.11 56.68 54.79 56.39 194,884 +1.13(+2.04%)
Jul 29, 2015 54.01 55.47 53.91 55.27 117,506 +1.16(+2.15%)
Jul 28, 2015 52.94 54.16 52.04 54.11 135,161 +1.22(+2.30%)
Jul 27, 2015 53.49 53.68 52.36 52.89 112,450 -0.85(-1.57%)
Jul 24, 2015 54.40 54.45 53.57 53.74 140,862 -0.67(-1.22%)
Jul 23, 2015 55.74 56.04 54.31 54.40 93,411 -1.07(-1.93%)
Jul 22, 2015 54.95 55.53 54.49 55.47 154,407 +0.20(+0.36%)
Jul 21, 2015 55.32 56.00 54.77 55.28 61,950 -0.08(-0.15%)
Jul 20, 2015 55.13 55.56 54.97 55.36 115,636 +0.39(+0.70%)
Jul 17, 2015 55.57 55.79 54.38 54.97 140,250 -0.53(-0.96%)
Jul 16, 2015 55.84 56.02 55.23 55.50 93,433 -0.13(-0.23%)
Jul 15, 2015 56.04 56.33 55.51 55.63 65,338 -0.52(-0.93%)
Jul 14, 2015 56.06 56.64 55.89 56.15 84,773 +0.10(+0.18%)
Jul 13, 2015 55.49 56.34 55.49 56.05 95,157 +1.06(+1.93%)
Jul 10, 2015 54.20 55.06 53.84 54.99 81,077 +1.53(+2.86%)
Jul 09, 2015 54.42 54.47 53.36 53.46 96,937 -0.46(-0.85%)
Jul 08, 2015 54.31 54.55 53.33 53.92 76,276 -0.78(-1.43%)
Jul 07, 2015 54.31 54.85 53.24 54.70 153,293 +0.43(+0.80%)
Jul 06, 2015 54.72 55.02 53.95 54.27 156,693 -1.10(-1.98%)
Jul 02, 2015 55.44 55.37 55.37 55.37 87,641 -0.15(-0.28%)
Jul 01, 2015 54.99 55.54 54.64 55.52 102,955 +1.09(+2.00%)
Jun 30, 2015 55.40 55.40 54.30 54.43 151,703 -0.37(-0.67%)
Jun 29, 2015 56.37 56.37 54.58 54.80 144,817 -1.95(-3.44%)
Jun 26, 2015 55.26 56.77 55.13 56.75 357,158 +1.43(+2.59%)
Jun 25, 2015 55.63 55.63 54.56 55.32 130,797 -0.17(-0.31%)
Jun 24, 2015 55.56 55.71 55.14 55.49 114,844 +0.01(+0.02%)
Jun 23, 2015 55.23 55.77 55.11 55.48 116,567 +0.23(+0.41%)
Jun 22, 2015 55.19 55.55 54.87 55.26 109,036 +0.49(+0.89%)
Jun 19, 2015 54.80 55.37 54.38 54.77 153,278 +0.13(+0.23%)
Jun 18, 2015 53.75 55.11 53.73 54.65 149,597 +1.13(+2.12%)
Jun 17, 2015 54.02 54.02 53.12 53.51 109,523 -0.39(-0.72%)
Jun 16, 2015 51.98 54.02 51.98 53.90 159,251 +1.76(+3.38%)
Jun 15, 2015 51.93 52.36 51.34 52.13 98,833 -0.25(-0.48%)
Jun 12, 2015 52.31 52.59 51.98 52.39 78,277 +0.07(+0.14%)
Jun 11, 2015 52.53 52.59 51.99 52.31 60,450 -0.17(-0.33%)
Jun 10, 2015 52.25 53.17 51.73 52.49 81,215 +0.41(+0.80%)
Jun 09, 2015 52.30 52.68 51.65 52.07 84,438 -0.32(-0.62%)
Jun 08, 2015 52.65 52.85 52.37 52.40 76,711 -0.41(-0.77%)
Jun 05, 2015 52.55 52.87 51.92 52.80 128,888 +0.34(+0.65%)
Jun 04, 2015 52.55 53.46 52.30 52.46 249,246 -0.47(-0.88%)
Jun 03, 2015 50.96 53.20 50.81 52.93 252,531 +2.03(+4.00%)
Jun 02, 2015 50.59 51.23 50.59 50.89 92,681 +0.14(+0.28%)
Jun 01, 2015 50.82 50.95 50.03 50.75 159,459 +0.29(+0.57%)
May 29, 2015 50.49 51.20 50.21 50.46 179,300 -0.30(-0.59%)
May 28, 2015 50.67 51.11 50.52 50.76 103,429 -0.16(-0.32%)
May 27, 2015 50.13 51.17 49.83 50.92 158,636 +0.74(+1.47%)
May 26, 2015 50.77 50.79 50.13 50.18 283,180 -0.57(-1.12%)
May 22, 2015 50.86 50.75 50.75 50.75 133,738 -0.22(-0.42%)
May 21, 2015 51.06 51.07 50.59 50.96 143,685 -0.26(-0.51%)
May 20, 2015 51.07 51.68 50.61 51.22 192,282 -0.14(-0.26%)
May 19, 2015 52.21 52.21 51.23 51.36 147,406 -0.49(-0.94%)
May 18, 2015 51.68 51.93 51.33 51.85 226,275 +0.22(+0.43%)
May 15, 2015 52.02 52.02 51.33 51.62 131,523 -0.53(-1.02%)
May 14, 2015 51.37 52.20 50.85 52.15 203,468 +1.10(+2.16%)
May 13, 2015 51.32 51.72 50.98 51.05 261,804 -0.13(-0.25%)
May 12, 2015 50.89 51.27 50.54 51.17 204,066 +0.18(+0.35%)
May 11, 2015 50.64 51.31 50.57 50.99 153,350 +0.26(+0.51%)
May 08, 2015 50.64 51.41 50.56 50.73 225,178 +0.31(+0.62%)
May 07, 2015 50.33 51.05 50.19 50.42 279,013 -0.17(-0.34%)
May 06, 2015 51.12 51.30 50.29 50.59 500,090 -0.28(-0.55%)
May 05, 2015 50.81 51.35 50.40 50.87 414,778 +0.02(+0.04%)
May 04, 2015 52.55 52.70 50.82 50.85 502,711 -1.37(-2.63%)
May 01, 2015 54.85 54.85 52.05 52.22 1,621,615 -4.08(-7.24%)
Apr 30, 2015 56.30 58.29 55.46 56.30 819,716 -0.89(-1.55%)
Apr 29, 2015 56.96 57.32 56.46 57.19 387,415 +0.27(+0.47%)
Apr 28, 2015 56.74 57.41 55.85 56.92 278,904 -0.05(-0.09%)
Apr 27, 2015 56.85 57.97 56.67 56.97 623,707 +0.55(+0.97%)
Apr 24, 2015 55.97 56.79 55.49 56.43 368,132 +0.66(+1.18%)
Apr 23, 2015 54.36 56.02 54.14 55.77 483,914 +1.47(+2.71%)
Apr 22, 2015 54.33 54.46 53.88 54.30 174,741 +0.19(+0.35%)
Apr 21, 2015 54.42 54.47 53.99 54.11 228,294 -0.32(-0.59%)
Apr 20, 2015 54.14 54.73 53.89 54.43 118,787 +0.38(+0.70%)
Apr 17, 2015 54.35 54.42 53.62 54.05 283,210 -0.72(-1.31%)
Apr 16, 2015 54.81 54.99 54.25 54.77 175,080 +0.12(+0.21%)
Apr 15, 2015 54.72 55.02 54.30 54.66 243,055 +0.38(+0.69%)
Apr 14, 2015 54.90 55.34 54.18 54.28 337,541 -0.52(-0.95%)
Apr 13, 2015 54.85 55.54 54.72 54.80 221,995 -0.08(-0.15%)
Apr 10, 2015 55.26 55.52 54.64 54.88 243,095 -0.14(-0.26%)
Apr 09, 2015 55.02 55.52 54.57 55.02 469,454 +0.09(+0.16%)
Apr 08, 2015 54.31 54.95 54.31 54.93 369,863 +0.79(+1.46%)
Apr 07, 2015 54.18 54.53 54.06 54.14 366,450 -0.04(-0.07%)
Apr 06, 2015 53.83 54.68 53.83 54.18 237,142 +0.01(+0.02%)
Apr 02, 2015 54.48 54.17 54.17 54.17 181,195 -0.31(-0.56%)
Apr 01, 2015 54.69 54.69 53.65 54.48 204,504 -0.21(-0.38%)
Mar 31, 2015 54.93 55.40 54.59 54.68 377,070 -0.55(-0.99%)
Mar 30, 2015 55.01 55.84 54.98 55.23 644,392 +0.53(+0.97%)
Mar 27, 2015 53.41 55.01 53.36 54.70 560,967 +1.61(+3.03%)
Mar 26, 2015 52.63 53.35 52.00 53.09 302,548 +0.19(+0.36%)
Mar 25, 2015 53.87 54.12 52.72 52.91 352,526 -0.78(-1.46%)
Mar 24, 2015 53.77 54.41 53.43 53.69 231,603 -0.08(-0.15%)
Mar 23, 2015 53.65 54.32 53.31 53.77 314,770 +0.27(+0.50%)
Mar 20, 2015 53.67 54.11 53.15 53.50 345,384 +0.30(+0.56%)
Mar 19, 2015 53.10 53.33 52.78 53.20 160,443 +0.10(+0.19%)
Mar 18, 2015 52.53 53.36 52.07 53.10 222,875 +0.60(+1.15%)
Mar 17, 2015 51.84 52.77 51.62 52.50 308,025 +0.67(+1.30%)
Mar 16, 2015 51.24 52.03 50.82 51.83 561,924 +0.99(+1.94%)
Mar 13, 2015 51.33 51.54 50.52 50.84 361,056 -0.48(-0.94%)
Mar 12, 2015 50.95 51.54 50.63 51.33 340,339 +0.57(+1.11%)
Mar 11, 2015 50.87 51.28 50.55 50.76 438,524 +0.16(+0.32%)
Mar 10, 2015 50.52 50.76 50.07 50.60 281,271 -0.50(-0.98%)
Mar 09, 2015 50.58 51.10 50.35 51.10 330,145 +0.65(+1.28%)
Mar 06, 2015 50.91 51.66 50.22 50.45 349,190 -0.59(-1.16%)
Mar 05, 2015 50.87 51.18 50.40 51.05 387,696 +0.19(+0.37%)
Mar 04, 2015 50.58 51.02 50.19 50.86 414,372 +0.22(+0.44%)
Mar 03, 2015 50.53 50.81 50.03 50.63 294,187 +0.17(+0.34%)
Mar 02, 2015 49.87 50.78 49.79 50.46 322,624 +0.41(+0.82%)
Feb 27, 2015 49.98 50.29 49.73 50.05 389,956 -0.12(-0.23%)
Feb 26, 2015 49.61 50.21 49.58 50.17 339,948 +0.42(+0.85%)
Feb 25, 2015 49.77 50.19 49.44 49.75 362,925 -0.03(-0.05%)
Feb 24, 2015 49.25 50.09 49.22 49.77 350,927 -0.05(-0.11%)
Feb 23, 2015 50.25 50.25 49.54 49.83 308,244 -0.23(-0.47%)
Feb 20, 2015 50.21 50.21 49.47 50.06 297,261 -0.03(-0.05%)
Feb 19, 2015 49.69 50.40 49.63 50.09 567,473 +0.14(+0.29%)
Feb 18, 2015 48.51 50.12 48.51 49.94 1,135,961 +1.10(+2.26%)
Feb 17, 2015 46.06 48.95 45.38 48.84 1,702,762 +2.72(+5.90%)
Feb 13, 2015 44.15 46.12 46.12 46.12 4,010,238 +7.08(+18.15%)
Feb 12, 2015 38.01 39.47 37.62 39.04 1,750,360 +1.47(+3.91%)
Feb 11, 2015 37.52 38.08 37.00 37.57 387,676 -0.12(-0.31%)
Feb 10, 2015 37.54 38.01 37.30 37.68 390,944 -0.03(-0.07%)
Feb 09, 2015 38.72 38.84 37.47 37.71 437,507 -0.99(-2.57%)
Feb 06, 2015 38.87 39.15 38.52 38.70 318,049 +0.01(+0.02%)
Feb 05, 2015 38.73 39.10 38.62 38.70 429,086 -0.11(-0.28%)
Feb 04, 2015 39.33 39.90 38.75 38.80 378,857 -0.83(-2.10%)
Feb 03, 2015 38.64 39.68 38.50 39.64 293,525 +1.13(+2.93%)
Feb 02, 2015 38.03 38.53 37.79 38.51 212,636 +0.45(+1.18%)
Jan 30, 2015 38.60 39.27 37.69 38.06 456,678 -0.85(-2.19%)
Jan 29, 2015 38.52 39.05 38.38 38.91 225,349 +0.55(+1.42%)
Jan 28, 2015 38.22 38.70 37.61 38.36 299,983 +0.40(+1.06%)
Jan 27, 2015 37.78 38.31 37.63 37.96 400,641 -0.16(-0.42%)
Jan 26, 2015 38.05 38.28 37.66 38.12 302,651 +0.05(+0.14%)
Jan 23, 2015 38.41 38.56 37.96 38.07 206,743 -0.38(-0.98%)
Jan 22, 2015 37.56 38.51 36.97 38.45 420,521 +1.17(+3.15%)
Jan 21, 2015 37.44 37.70 36.91 37.27 188,006 -0.23(-0.62%)
Jan 20, 2015 37.88 37.88 36.82 37.50 183,596 -0.25(-0.66%)
Jan 16, 2015 37.72 37.88 37.45 37.76 381,499 -0.13(-0.33%)
Jan 15, 2015 38.81 39.20 37.76 37.88 190,535 -0.89(-2.29%)
Jan 14, 2015 39.22 39.61 38.39 38.77 192,179 -0.83(-2.10%)
Jan 13, 2015 39.82 40.39 39.15 39.60 177,382 +0.18(+0.45%)
Jan 12, 2015 39.39 39.73 39.08 39.42 212,634 +0.25(+0.64%)
Jan 09, 2015 40.21 40.21 38.97 39.17 344,939 -1.69(-4.14%)
Jan 08, 2015 40.34 40.90 40.25 40.86 271,493 +0.64(+1.58%)
Jan 07, 2015 39.93 40.44 39.87 40.23 233,006 +0.47(+1.17%)
Jan 06, 2015 40.25 40.25 39.35 39.76 277,958 -0.26(-0.65%)
Jan 05, 2015 39.21 40.16 38.98 40.02 338,679 +0.32(+0.81%)
Jan 02, 2015 40.08 40.19 39.08 39.70 150,115 -0.19(-0.47%)
Dec 31, 2014 40.48 39.89 39.89 39.89 286,756 -0.37(-0.91%)
Dec 30, 2014 40.30 40.59 40.00 40.25 131,399 -0.06(-0.16%)
Dec 29, 2014 40.01 40.75 40.01 40.32 186,171 +0.16(+0.40%)
Dec 26, 2014 40.08 40.49 39.91 40.16 316,550 +0.07(+0.18%)
Dec 24, 2014 40.64 40.08 40.08 40.08 97,148 -0.56(-1.37%)
Dec 23, 2014 40.59 41.08 40.01 40.64 181,839 +0.35(+0.87%)
Dec 22, 2014 39.85 40.32 39.82 40.29 146,899 +0.47(+1.17%)
Dec 19, 2014 40.19 40.26 39.26 39.82 479,192 -0.34(-0.86%)
Dec 18, 2014 40.43 40.66 40.00 40.17 472,956 -0.24(-0.59%)
Dec 17, 2014 39.85 40.67 39.67 40.41 622,890 +1.60(+4.13%)
Dec 16, 2014 39.22 39.38 38.58 38.80 482,499 -0.47(-1.21%)
Dec 15, 2014 39.44 39.86 38.97 39.28 350,302 -0.17(-0.43%)
Dec 12, 2014 39.46 40.08 39.41 39.45 307,357 -0.56(-1.39%)
Dec 11, 2014 39.89 40.70 39.80 40.00 193,866 +0.22(+0.56%)
Dec 10, 2014 39.80 40.51 39.60 39.78 212,312 -0.06(-0.16%)
Dec 09, 2014 39.40 40.30 39.13 39.84 301,182 +0.08(+0.20%)
Dec 08, 2014 40.07 40.25 39.47 39.76 202,158 -0.18(-0.45%)
Dec 05, 2014 39.73 40.16 39.66 39.94 172,678 +0.21(+0.52%)
Dec 04, 2014 40.24 40.52 39.53 39.73 167,700 -0.45(-1.11%)
Dec 03, 2014 39.84 40.45 39.72 40.18 307,414 +0.39(+0.97%)
Dec 02, 2014 39.26 39.84 38.74 39.80 192,211 +0.70(+1.79%)
Dec 01, 2014 40.13 40.35 39.06 39.10 333,086 -1.24(-3.09%)
Nov 28, 2014 39.98 40.76 39.78 40.34 126,974 +0.58(+1.46%)
Nov 26, 2014 39.57 39.76 39.76 39.76 184,582 +0.08(+0.20%)
Nov 25, 2014 39.83 40.29 39.43 39.68 340,941 -0.21(-0.52%)
Nov 24, 2014 38.75 39.92 38.75 39.89 327,855 +1.10(+2.84%)
Nov 21, 2014 39.23 39.59 38.75 38.79 260,047 +0.00(+0.00%)
Nov 20, 2014 38.96 39.29 38.45 38.79 734,505 -0.32(-0.82%)
Nov 19, 2014 37.88 39.26 37.41 39.11 734,931 +1.81(+4.85%)
Nov 18, 2014 36.95 37.50 36.95 37.30 1,033,428 +0.31(+0.85%)
Nov 17, 2014 36.70 37.10 36.58 36.99 490,282 +0.28(+0.75%)
Nov 14, 2014 36.55 36.83 36.43 36.71 544,409 +0.12(+0.32%)
Nov 13, 2014 36.43 36.74 36.22 36.59 415,746 +0.17(+0.47%)
Nov 12, 2014 36.36 36.58 36.03 36.42 335,174 +0.05(+0.15%)
Nov 11, 2014 36.19 37.97 36.12 36.37 363,762 +0.15(+0.42%)
Nov 10, 2014 36.18 36.32 35.94 36.22 296,522 +0.16(+0.45%)
Nov 07, 2014 36.19 36.41 35.84 36.06 302,173 +0.24(+0.67%)
Nov 06, 2014 35.79 35.97 35.17 35.82 319,760 +0.12(+0.32%)
Nov 05, 2014 35.14 35.87 35.02 35.70 269,256 +0.79(+2.25%)
Nov 04, 2014 35.01 35.21 34.56 34.92 411,642 -0.30(-0.86%)
Nov 03, 2014 34.58 35.30 34.40 35.22 408,490 +0.83(+2.41%)
Oct 31, 2014 34.80 35.35 33.97 34.39 1,109,479 +1.03(+3.10%)
Oct 30, 2014 33.27 33.49 32.61 33.35 301,959 +0.05(+0.16%)
Oct 29, 2014 32.29 33.40 32.10 33.30 276,896 +1.19(+3.70%)
Oct 28, 2014 32.10 32.27 31.78 32.11 316,144 -0.13(-0.41%)
Oct 27, 2014 31.84 32.28 32.08 32.25 170,706 +0.17(+0.53%)
Oct 24, 2014 32.13 32.14 31.88 32.08 151,070 +0.01(+0.03%)
Oct 23, 2014 32.23 32.87 31.95 32.07 239,655 +0.04(+0.14%)
Oct 22, 2014 31.82 32.71 31.82 32.02 256,219 +0.21(+0.67%)
Oct 21, 2014 31.72 31.96 31.41 31.81 399,743 +0.32(+1.02%)
Oct 20, 2014 31.24 31.64 31.13 31.49 231,354 +0.08(+0.26%)
Oct 17, 2014 31.77 31.87 31.17 31.41 309,301 +0.09(+0.28%)
Oct 16, 2014 30.94 31.46 30.71 31.32 391,493 -0.03(-0.09%)
Oct 15, 2014 31.37 31.66 30.56 31.35 255,094 -0.46(-1.46%)
Oct 14, 2014 31.52 32.07 31.52 31.81 215,188 +0.53(+1.68%)
Oct 13, 2014 31.84 32.07 31.24 31.28 345,946 -0.68(-2.12%)
Oct 10, 2014 31.61 32.20 31.61 31.96 398,405 +0.27(+0.84%)
Oct 09, 2014 32.05 32.39 31.63 31.69 241,923 -0.40(-1.25%)
Oct 08, 2014 31.94 32.32 31.78 32.10 414,965 +0.06(+0.19%)
Oct 07, 2014 32.50 32.58 31.98 32.03 160,347 -0.49(-1.51%)
Oct 06, 2014 33.12 33.16 32.52 32.52 150,672 -0.38(-1.17%)
Oct 03, 2014 32.97 33.34 32.63 32.91 270,208 +0.21(+0.65%)
Oct 02, 2014 31.52 32.70 31.23 32.69 150,029 +1.09(+3.44%)
Oct 01, 2014 32.07 32.07 31.44 31.61 130,671 -0.32(-1.01%)
Sep 30, 2014 31.74 32.14 31.36 31.93 173,963 +0.14(+0.45%)
Sep 29, 2014 32.79 33.42 31.66 31.78 225,244 -1.35(-4.08%)
Sep 26, 2014 32.52 33.34 32.17 33.14 252,383 +0.70(+2.16%)
Sep 25, 2014 32.90 32.90 32.32 32.43 91,400 -0.47(-1.42%)
Sep 24, 2014 32.85 33.08 32.48 32.90 159,660 +0.01(+0.03%)
Sep 23, 2014 32.96 33.22 32.78 32.89 112,041 -0.12(-0.38%)
Sep 22, 2014 33.36 33.40 32.66 33.02 142,865 -0.40(-1.19%)
Sep 19, 2014 34.23 34.23 33.41 33.42 156,022 -0.60(-1.76%)
Sep 18, 2014 33.84 34.08 33.69 34.01 82,732 +0.28(+0.83%)
Sep 17, 2014 34.07 34.30 33.61 33.73 117,100 -0.28(-0.83%)
Sep 16, 2014 33.49 34.10 33.18 34.01 124,555 +0.41(+1.23%)
Sep 15, 2014 33.78 33.78 33.38 33.60 122,146 -0.29(-0.87%)
Sep 12, 2014 34.00 34.19 33.71 33.89 96,078 -0.25(-0.72%)
Sep 11, 2014 33.95 34.17 33.90 34.14 136,031 +0.04(+0.12%)
Sep 10, 2014 34.00 34.11 33.56 34.10 105,366 +0.15(+0.43%)
Sep 09, 2014 34.50 34.50 33.91 33.95 174,398 -0.61(-1.77%)
Sep 08, 2014 34.26 34.62 34.26 34.56 98,467 +0.16(+0.47%)
Sep 05, 2014 34.08 34.44 34.08 34.40 146,071 +0.11(+0.31%)
Sep 04, 2014 33.99 34.45 33.99 34.30 114,655 +0.33(+0.96%)
Sep 03, 2014 34.26 34.39 33.94 33.97 84,730 -0.17(-0.51%)
Sep 02, 2014 34.08 34.26 33.84 34.14 129,428 +0.17(+0.49%)
Aug 29, 2014 34.14 33.98 33.98 33.98 200,831 -0.22(-0.64%)
Aug 28, 2014 34.30 34.56 33.97 34.20 76,427 -0.28(-0.80%)
Aug 27, 2014 34.72 34.76 34.34 34.47 164,598 -0.33(-0.94%)
Aug 26, 2014 34.86 34.88 34.63 34.80 123,847 -0.06(-0.18%)
Aug 25, 2014 35.05 35.09 34.74 34.86 199,918 +0.08(+0.22%)
Aug 22, 2014 34.93 35.00 34.77 34.79 183,706 -0.20(-0.57%)
Aug 21, 2014 35.20 35.20 34.80 34.99 149,858 -0.16(-0.47%)
Aug 20, 2014 35.20 35.42 35.00 35.15 149,950 -0.06(-0.18%)
Aug 19, 2014 34.76 35.28 34.60 35.21 350,504 +0.58(+1.69%)
Aug 18, 2014 33.59 34.78 33.53 34.63 271,444 +1.49(+4.51%)
Aug 15, 2014 33.80 33.90 32.79 33.14 135,357 -0.42(-1.26%)
Aug 14, 2014 33.56 33.82 33.52 33.56 97,479 +0.07(+0.21%)
Aug 13, 2014 33.48 33.60 33.48 33.49 188,572 +0.16(+0.48%)
Aug 12, 2014 33.49 33.71 33.21 33.33 215,749 -0.18(-0.55%)
Aug 11, 2014 33.33 34.00 33.10 33.51 147,793 +0.31(+0.93%)
Aug 08, 2014 33.20 33.40 32.96 33.20 217,265 +0.11(+0.34%)
Aug 07, 2014 33.56 33.71 33.03 33.09 96,111 -0.30(-0.89%)
Aug 06, 2014 33.23 33.53 32.96 33.39 167,793 +0.03(+0.08%)
Aug 05, 2014 33.04 33.47 33.03 33.36 197,051 +0.00(+0.00%)
Aug 04, 2014 33.24 33.48 33.18 33.36 142,557 +0.21(+0.63%)
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.