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

Commvault Systems (NQ: CVLT )

111.32 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2014 65.06 65.52 64.26 64.95 543,501 +0.47(+0.73%)
Mar 28, 2014 65.33 66.65 64.28 64.48 769,180 -0.74(-1.13%)
Mar 27, 2014 65.34 65.88 64.04 65.22 806,101 -0.23(-0.36%)
Mar 26, 2014 69.22 69.22 65.23 65.45 986,323 -3.17(-4.63%)
Mar 25, 2014 70.00 70.22 68.36 68.63 858,895 -0.79(-1.14%)
Mar 24, 2014 70.01 70.34 68.95 69.42 1,246,309 -0.42(-0.60%)
Mar 21, 2014 70.00 70.97 69.37 69.84 1,368,332 +0.48(+0.69%)
Mar 20, 2014 68.82 69.48 68.28 69.36 1,006,964 +0.35(+0.51%)
Mar 19, 2014 66.01 69.70 66.00 69.01 1,450,232 +2.81(+4.24%)
Mar 18, 2014 64.28 66.45 63.85 66.20 962,145 +2.92(+4.61%)
Mar 17, 2014 64.92 65.48 63.00 63.28 787,483 +0.43(+0.68%)
Mar 14, 2014 61.83 63.18 61.80 62.85 592,028 +0.93(+1.50%)
Mar 13, 2014 63.57 63.90 61.28 61.92 1,174,250 -1.51(-2.38%)
Mar 12, 2014 63.61 64.06 63.00 63.43 728,547 -0.56(-0.88%)
Mar 11, 2014 65.35 65.87 63.86 63.99 1,543,930 -1.32(-2.02%)
Mar 10, 2014 67.55 67.96 64.70 65.31 1,137,329 -2.18(-3.23%)
Mar 07, 2014 69.76 69.76 67.15 67.49 783,766 -1.74(-2.51%)
Mar 06, 2014 70.00 70.61 69.10 69.23 543,088 -0.75(-1.07%)
Mar 05, 2014 71.40 71.54 69.28 69.98 772,822 -1.39(-1.95%)
Mar 04, 2014 69.45 71.55 69.14 71.37 568,687 +3.01(+4.40%)
Mar 03, 2014 68.41 69.03 68.08 68.36 600,332 -0.52(-0.75%)
Feb 28, 2014 69.72 69.97 68.41 68.88 501,458 -0.64(-0.92%)
Feb 27, 2014 68.72 70.06 68.49 69.52 504,900 +0.56(+0.81%)
Feb 26, 2014 68.82 69.67 68.54 68.96 468,636 +0.15(+0.22%)
Feb 25, 2014 68.89 69.27 68.41 68.81 520,665 +0.09(+0.13%)
Feb 24, 2014 68.71 69.55 68.51 68.72 851,551 -0.20(-0.29%)
Feb 21, 2014 69.33 70.64 68.68 68.92 851,439 -0.05(-0.07%)
Feb 20, 2014 69.02 69.74 68.66 68.97 692,726 +0.09(+0.13%)
Feb 19, 2014 68.90 70.21 68.78 68.88 710,643 -0.14(-0.20%)
Feb 18, 2014 68.87 69.62 68.65 69.02 792,710 -0.02(-0.03%)
Feb 14, 2014 69.22 69.04 69.04 69.04 714,700 -0.34(-0.49%)
Feb 13, 2014 67.35 69.85 67.09 69.38 909,883 +0.98(+1.43%)
Feb 12, 2014 68.09 68.71 67.65 68.40 796,018 +0.56(+0.83%)
Feb 11, 2014 67.71 68.25 67.36 67.84 805,800 -0.01(-0.01%)
Feb 10, 2014 68.61 68.61 66.92 67.85 1,195,413 +1.33(+2.00%)
Feb 07, 2014 65.85 66.65 65.34 66.52 992,509 +1.13(+1.73%)
Feb 06, 2014 64.68 66.25 64.22 65.39 747,644 +1.15(+1.79%)
Feb 05, 2014 63.68 65.35 63.48 64.24 1,245,412 +0.08(+0.12%)
Feb 04, 2014 64.93 66.52 62.94 64.16 1,765,991 -0.60(-0.93%)
Feb 03, 2014 68.61 69.56 64.50 64.76 1,755,841 -4.31(-6.24%)
Jan 31, 2014 69.94 70.85 68.56 69.07 826,648 -2.17(-3.05%)
Jan 30, 2014 70.40 73.35 69.79 71.24 1,740,929 +1.80(+2.59%)
Jan 29, 2014 66.12 70.40 63.00 69.44 5,440,558 -6.66(-8.75%)
Jan 28, 2014 72.15 76.24 71.31 76.10 1,381,178 +3.67(+5.07%)
Jan 27, 2014 74.59 74.59 72.36 72.43 715,000 -1.50(-2.03%)
Jan 24, 2014 75.61 76.08 73.92 73.93 929,600 -2.04(-2.69%)
Jan 23, 2014 74.81 76.00 74.63 75.97 677,003 +0.97(+1.29%)
Jan 22, 2014 75.59 75.70 74.72 75.00 368,128 -0.73(-0.96%)
Jan 21, 2014 75.83 76.91 74.89 75.73 659,573 +0.76(+1.01%)
Jan 17, 2014 75.35 74.97 74.97 74.97 584,600 -0.20(-0.27%)
Jan 16, 2014 71.93 77.51 71.87 75.17 1,592,755 +4.17(+5.87%)
Jan 15, 2014 68.74 71.20 68.74 71.00 1,098,900 +2.26(+3.29%)
Jan 14, 2014 68.82 69.13 68.45 68.74 767,131 -0.22(-0.32%)
Jan 13, 2014 71.91 72.27 68.88 68.96 1,104,005 -2.99(-4.16%)
Jan 10, 2014 71.95 72.04 71.46 71.95 594,995 +0.25(+0.35%)
Jan 09, 2014 74.03 74.54 71.59 71.70 690,539 -2.21(-2.99%)
Jan 08, 2014 74.41 74.91 73.53 73.91 590,253 -0.38(-0.51%)
Jan 07, 2014 73.90 74.87 72.73 74.29 585,544 +0.55(+0.75%)
Jan 06, 2014 74.84 75.20 73.62 73.74 585,028 -0.93(-1.25%)
Jan 03, 2014 74.15 75.07 74.15 74.67 358,335 +0.57(+0.77%)
Jan 02, 2014 74.29 74.86 73.72 74.10 732,541 -0.76(-1.02%)
Dec 31, 2013 74.85 74.86 74.86 74.86 378,200 +0.38(+0.51%)
Dec 30, 2013 74.40 74.69 74.00 74.48 364,430 -0.19(-0.25%)
Dec 27, 2013 74.66 75.01 74.13 74.67 327,195 +0.26(+0.35%)
Dec 26, 2013 75.19 75.22 73.80 74.41 294,058 -0.33(-0.44%)
Dec 24, 2013 74.48 75.26 74.17 74.74 244,691 +0.14(+0.19%)
Dec 23, 2013 76.20 76.88 74.37 74.60 570,021 -1.36(-1.78%)
Dec 20, 2013 73.30 77.02 72.99 75.95 1,477,751 +3.02(+4.13%)
Dec 19, 2013 73.99 74.79 72.81 72.94 469,119 -0.90(-1.22%)
Dec 18, 2013 74.44 74.47 71.79 73.84 958,963 +0.10(+0.14%)
Dec 17, 2013 68.66 74.57 68.35 73.74 2,017,531 +5.51(+8.08%)
Dec 16, 2013 67.32 68.51 67.31 68.23 794,054 +1.06(+1.58%)
Dec 13, 2013 67.51 68.03 66.98 67.17 660,476 -0.06(-0.09%)
Dec 12, 2013 69.51 69.94 66.95 67.23 975,617 -2.35(-3.38%)
Dec 11, 2013 71.55 71.67 69.23 69.58 522,945 -1.75(-2.45%)
Dec 10, 2013 72.38 73.03 71.08 71.33 649,703 -1.41(-1.94%)
Dec 09, 2013 73.17 73.60 72.29 72.74 565,225 -0.55(-0.75%)
Dec 06, 2013 74.30 74.30 72.89 73.29 0 -0.35(-0.48%)
Dec 05, 2013 72.00 73.79 70.64 73.64 0 +2.95(+4.17%)
Dec 04, 2013 72.00 73.28 70.24 70.69 0 -1.89(-2.60%)
Dec 03, 2013 73.54 73.78 72.26 72.58 486,073 -1.09(-1.48%)
Dec 02, 2013 74.69 75.58 73.61 73.67 367,211 -1.18(-1.58%)
Nov 29, 2013 75.36 75.92 74.10 74.85 0 -0.05(-0.07%)
Nov 27, 2013 75.64 76.00 74.44 74.90 0 -0.75(-0.99%)
Nov 26, 2013 76.65 76.73 75.58 75.65 0 -0.81(-1.06%)
Nov 25, 2013 77.89 79.13 76.33 76.46 611,490 -0.54(-0.70%)
Nov 22, 2013 76.64 77.09 76.25 77.00 0 +0.42(+0.55%)
Nov 21, 2013 75.72 76.63 75.05 76.58 229,577 +1.39(+1.85%)
Nov 20, 2013 75.00 75.99 74.58 75.19 382,134 +0.17(+0.23%)
Nov 19, 2013 76.78 76.78 74.26 75.02 455,125 -1.98(-2.57%)
Nov 18, 2013 77.76 78.10 76.54 77.00 0 -0.69(-0.89%)
Nov 15, 2013 77.07 77.72 76.19 77.69 0 +0.94(+1.22%)
Nov 14, 2013 76.21 76.76 75.16 76.75 514,301 +1.66(+2.21%)
Nov 12, 2013 75.00 75.75 74.70 75.09 0 +0.08(+0.11%)
Nov 11, 2013 75.85 76.43 74.33 75.01 0 -0.75(-0.99%)
Nov 08, 2013 75.51 77.02 74.50 75.76 0 +0.23(+0.30%)
Nov 07, 2013 77.29 77.31 74.66 75.53 745,403 -1.37(-1.78%)
Nov 06, 2013 76.73 76.94 75.67 76.90 646,576 +0.32(+0.42%)
Nov 05, 2013 76.97 77.49 76.30 76.58 627,908 -1.16(-1.49%)
Nov 04, 2013 77.10 78.21 77.10 77.74 640,269 -0.22(-0.28%)
Nov 01, 2013 77.92 78.48 76.82 77.96 0 -0.12(-0.15%)
Oct 31, 2013 77.82 79.67 77.46 78.08 0 -0.02(-0.03%)
Oct 30, 2013 80.42 80.65 77.86 78.10 1,256,498 -2.41(-2.99%)
Oct 29, 2013 80.46 80.88 73.54 80.51 3,054,254 -1.99(-2.41%)
Oct 28, 2013 84.09 84.09 82.14 82.50 0 -1.45(-1.73%)
Oct 25, 2013 85.43 85.75 83.23 83.95 0 -1.12(-1.32%)
Oct 24, 2013 86.08 86.25 84.71 85.07 390,204 -0.67(-0.78%)
Oct 23, 2013 86.15 86.15 84.18 85.74 399,219 -1.22(-1.40%)
Oct 22, 2013 88.14 88.67 86.43 86.96 466,781 -0.53(-0.61%)
Oct 21, 2013 87.71 89.16 87.18 87.49 404,026 +0.16(+0.18%)
Oct 18, 2013 86.29 87.96 85.69 87.33 367,684 +1.66(+1.94%)
Oct 17, 2013 82.61 85.82 82.29 85.67 480,845 +2.30(+2.76%)
Oct 16, 2013 81.20 84.13 80.96 83.37 525,512 +1.68(+2.06%)
Oct 15, 2013 82.94 85.93 81.32 81.69 1,577,836 -6.04(-6.88%)
Oct 14, 2013 86.14 88.07 85.85 87.73 230,073 +0.53(+0.61%)
Oct 11, 2013 85.46 87.24 85.46 87.20 0 +1.21(+1.41%)
Oct 10, 2013 85.67 86.35 85.13 85.99 293,567 +1.39(+1.64%)
Oct 09, 2013 86.28 86.39 83.79 84.60 434,897 -1.45(-1.69%)
Oct 08, 2013 88.25 88.44 84.86 86.05 454,158 -1.82(-2.07%)
Oct 07, 2013 87.71 89.24 87.38 87.87 370,515 -0.99(-1.11%)
Oct 04, 2013 87.27 89.27 86.44 88.86 0 +1.36(+1.55%)
Oct 03, 2013 88.83 88.89 85.57 87.50 0 -1.37(-1.54%)
Oct 02, 2013 88.21 89.00 87.48 88.87 377,315 -0.58(-0.65%)
Oct 01, 2013 87.89 90.00 87.35 89.45 520,933 +2.24(+2.57%)
Sep 27, 2013 88.47 88.52 86.73 87.21 0 -1.74(-1.96%)
Sep 26, 2013 88.16 89.71 87.97 88.95 425,439 +2.03(+2.34%)
Sep 25, 2013 85.49 87.29 84.78 86.92 229,382 +1.65(+1.94%)
Sep 24, 2013 87.24 87.24 84.68 85.27 294,172 -2.11(-2.41%)
Sep 23, 2013 87.51 88.07 86.52 87.38 256,917 -0.01(-0.01%)
Sep 20, 2013 88.47 88.79 86.78 87.39 0 -0.89(-1.01%)
Sep 19, 2013 88.59 88.90 87.21 88.28 190,880 -0.14(-0.16%)
Sep 18, 2013 86.81 88.57 86.11 88.42 0 +1.57(+1.81%)
Sep 17, 2013 84.75 87.26 84.69 86.85 0 +1.77(+2.08%)
Sep 16, 2013 86.02 86.39 85.00 85.08 0 +0.07(+0.08%)
Sep 13, 2013 85.32 85.68 84.00 85.01 0 -0.02(-0.02%)
Sep 12, 2013 86.49 86.76 84.86 85.03 0 -1.49(-1.72%)
Sep 11, 2013 86.50 87.47 85.97 86.52 0 -0.47(-0.54%)
Sep 10, 2013 86.10 87.01 85.58 86.99 163,520 +1.39(+1.62%)
Sep 09, 2013 85.01 85.65 84.36 85.60 0 +1.03(+1.22%)
Sep 06, 2013 85.47 85.84 83.38 84.57 0 -0.69(-0.81%)
Sep 05, 2013 84.50 86.00 84.31 85.26 200,280 +0.88(+1.04%)
Sep 04, 2013 83.43 85.00 82.78 84.38 229,870 +1.32(+1.59%)
Sep 03, 2013 84.98 85.28 81.46 83.06 0 -0.77(-0.92%)
Aug 30, 2013 85.38 85.68 83.57 83.83 0 -1.82(-2.12%)
Aug 29, 2013 85.04 86.28 84.62 85.65 140,275 +0.30(+0.35%)
Aug 28, 2013 83.59 85.80 82.62 85.35 413,183 +1.93(+2.31%)
Aug 27, 2013 85.07 85.56 82.78 83.42 272,390 -2.89(-3.35%)
Aug 26, 2013 85.81 87.05 85.02 86.31 213,550 +0.79(+0.92%)
Aug 23, 2013 86.29 86.33 85.25 85.52 0 -0.80(-0.93%)
Aug 22, 2013 83.87 86.76 83.87 86.32 309,535 +3.30(+3.97%)
Aug 21, 2013 82.28 84.35 82.19 83.02 296,064 +0.27(+0.33%)
Aug 20, 2013 82.22 83.63 81.30 82.75 252,386 +0.85(+1.04%)
Aug 19, 2013 82.25 83.88 81.54 81.90 348,231 -0.17(-0.21%)
Aug 16, 2013 82.32 84.11 81.98 82.07 0 -0.65(-0.79%)
Aug 15, 2013 84.76 85.75 81.75 82.72 574,389 -3.36(-3.90%)
Aug 14, 2013 86.64 86.81 85.11 86.08 174,818 -0.56(-0.65%)
Aug 13, 2013 87.15 87.15 85.26 86.64 131,297 -0.51(-0.59%)
Aug 12, 2013 85.36 87.91 85.36 87.15 179,504 +0.81(+0.94%)
Aug 09, 2013 86.28 87.39 85.57 86.34 239,529 -0.29(-0.33%)
Aug 08, 2013 88.23 88.23 85.72 86.63 367,913 -0.92(-1.05%)
Aug 07, 2013 87.94 88.56 86.68 87.55 425,634 -0.96(-1.08%)
Aug 06, 2013 87.77 88.57 87.09 88.51 469,864 +0.68(+0.77%)
Aug 05, 2013 87.23 87.84 86.71 87.83 388,786 +0.08(+0.09%)
Aug 02, 2013 86.97 87.75 85.89 87.75 586,779 +0.03(+0.03%)
Aug 01, 2013 85.75 87.91 84.73 87.72 802,808 +3.32(+3.93%)
Jul 31, 2013 85.21 86.00 84.39 84.40 601,602 -0.64(-0.75%)
Jul 30, 2013 81.95 87.00 81.39 85.04 0 +7.47(+9.63%)
Jul 29, 2013 78.01 78.71 75.28 77.57 0 -0.99(-1.26%)
Jul 26, 2013 80.03 80.21 77.25 78.56 0 -2.33(-2.88%)
Jul 25, 2013 80.81 81.65 80.06 80.89 0 +0.13(+0.16%)
Jul 24, 2013 79.23 81.31 79.23 80.76 0 +2.25(+2.87%)
Jul 23, 2013 79.35 79.65 77.84 78.51 0 -0.41(-0.52%)
Jul 22, 2013 80.28 80.51 78.81 78.92 0 -1.59(-1.97%)
Jul 19, 2013 79.29 81.14 78.26 80.51 0 +0.70(+0.88%)
Jul 18, 2013 80.47 80.65 79.06 79.81 503,186 -0.16(-0.20%)
Jul 17, 2013 79.21 80.94 79.00 79.97 391,208 +0.82(+1.04%)
Jul 16, 2013 80.15 80.83 79.10 79.15 0 -1.69(-2.09%)
Jul 15, 2013 81.67 82.26 80.21 80.84 0 -0.74(-0.91%)
Jul 12, 2013 81.89 82.94 81.31 81.58 0 -0.32(-0.39%)
Jul 11, 2013 82.00 82.60 81.20 81.90 336,652 +0.71(+0.87%)
Jul 10, 2013 79.63 81.53 79.63 81.19 587,915 +1.43(+1.80%)
Jul 09, 2013 78.42 79.77 77.65 79.76 0 +2.11(+2.71%)
Jul 08, 2013 79.00 79.00 77.13 77.65 0 -1.32(-1.67%)
Jul 05, 2013 78.20 78.98 77.00 78.97 0 +2.00(+2.60%)
Jul 03, 2013 75.26 77.12 75.12 76.97 0 +1.45(+1.92%)
Jul 02, 2013 75.67 77.06 74.77 75.52 0 -0.58(-0.76%)
Jul 01, 2013 75.55 77.59 75.55 76.10 451,169 +0.21(+0.28%)
Jun 28, 2013 79.27 79.89 75.82 75.89 749,667 -3.84(-4.82%)
Jun 27, 2013 79.42 80.00 78.97 79.73 0 +0.75(+0.95%)
Jun 26, 2013 77.62 79.87 77.25 78.98 0 +1.97(+2.56%)
Jun 25, 2013 77.29 78.24 75.82 77.01 0 +0.44(+0.57%)
Jun 24, 2013 76.26 77.11 74.77 76.57 0 -0.55(-0.71%)
Jun 21, 2013 76.30 77.28 75.11 77.12 742,914 +1.12(+1.47%)
Jun 20, 2013 76.15 77.07 75.46 76.00 0 -1.03(-1.34%)
Jun 19, 2013 78.80 79.01 76.70 77.03 0 -1.77(-2.25%)
Jun 18, 2013 78.58 80.54 78.35 78.80 0 +1.89(+2.46%)
Jun 17, 2013 75.44 77.00 75.08 76.91 525,754 +1.64(+2.18%)
Jun 14, 2013 73.86 76.48 73.65 75.27 0 +1.23(+1.66%)
Jun 13, 2013 72.10 74.34 71.41 74.04 396,981 +2.06(+2.86%)
Jun 12, 2013 72.55 72.78 71.03 71.98 309,990 +0.10(+0.14%)
Jun 11, 2013 71.42 72.94 70.74 71.88 316,385 -0.58(-0.80%)
Jun 10, 2013 71.69 72.51 70.67 72.46 0 +1.09(+1.53%)
Jun 07, 2013 70.51 71.50 69.37 71.37 0 +1.57(+2.25%)
Jun 06, 2013 69.65 70.44 68.55 69.80 347,630 -0.03(-0.04%)
Jun 05, 2013 70.51 71.49 69.73 69.83 0 -1.15(-1.62%)
Jun 04, 2013 70.29 71.70 70.25 70.98 0 +0.58(+0.82%)
Jun 03, 2013 70.22 70.50 68.56 70.40 409,886 +0.34(+0.49%)
May 31, 2013 70.66 71.59 70.00 70.06 281,820 -1.34(-1.88%)
May 30, 2013 70.36 71.84 69.94 71.40 300,783 +1.56(+2.23%)
May 29, 2013 70.34 70.61 68.76 69.84 231,600 -1.27(-1.79%)
May 28, 2013 70.11 71.59 70.06 71.11 466,537 +1.96(+2.83%)
May 24, 2013 69.86 70.59 67.18 69.15 0 -1.45(-2.05%)
May 23, 2013 66.40 70.90 66.00 70.60 0 +3.51(+5.23%)
May 22, 2013 73.02 73.08 66.48 67.09 0 -6.10(-8.33%)
May 21, 2013 74.48 74.50 73.08 73.19 0 -1.25(-1.68%)
May 20, 2013 74.50 75.34 74.11 74.44 0 -0.36(-0.48%)
May 17, 2013 74.72 75.28 73.96 74.80 0 +0.44(+0.59%)
May 16, 2013 73.33 75.50 73.20 74.36 510,044 +0.98(+1.34%)
May 15, 2013 74.00 74.75 73.35 73.38 0 -0.44(-0.60%)
May 13, 2013 73.65 75.19 73.55 73.82 0 -1.59(-2.11%)
May 10, 2013 75.38 75.95 74.68 75.41 0 +0.39(+0.52%)
May 09, 2013 77.05 77.15 74.91 75.02 0 -2.47(-3.19%)
May 08, 2013 75.71 77.50 74.47 77.49 647,246 +1.16(+1.52%)
May 07, 2013 84.16 88.14 75.48 76.33 2,426,080 -1.49(-1.91%)
May 06, 2013 77.33 78.79 76.80 77.82 0 +0.33(+0.43%)
May 03, 2013 77.43 77.62 76.35 77.49 0 +1.14(+1.49%)
May 02, 2013 73.73 76.49 73.60 76.35 0 +4.56(+6.35%)
May 01, 2013 73.42 74.49 71.71 71.79 0 -1.75(-2.38%)
Apr 30, 2013 73.58 73.85 72.48 73.54 461,591 -0.42(-0.57%)
Apr 29, 2013 72.61 74.47 71.56 73.96 489,729 +1.49(+2.06%)
Apr 26, 2013 73.13 73.27 72.12 72.47 374,174 -0.80(-1.09%)
Apr 25, 2013 73.20 74.54 73.10 73.27 506,320 +0.17(+0.23%)
Apr 24, 2013 71.70 73.12 71.41 73.10 514,215 +0.96(+1.33%)
Apr 23, 2013 71.14 72.55 70.58 72.14 518,902 +1.56(+2.21%)
Apr 22, 2013 69.01 71.54 68.35 70.58 623,914 +1.37(+1.98%)
Apr 19, 2013 68.90 71.05 67.30 69.21 878,875 +0.55(+0.80%)
Apr 18, 2013 70.75 70.81 68.56 68.66 617,390 -1.72(-2.44%)
Apr 17, 2013 70.53 71.11 69.53 70.38 599,808 -1.04(-1.46%)
Apr 16, 2013 69.70 71.96 69.30 71.42 548,712 +1.86(+2.67%)
Apr 15, 2013 71.60 72.18 69.50 69.56 463,373 -2.80(-3.87%)
Apr 12, 2013 70.23 72.95 69.84 72.36 733,462 +1.66(+2.35%)
Apr 11, 2013 73.38 73.45 70.34 70.70 878,519 -3.00(-4.07%)
Apr 10, 2013 72.85 74.03 72.85 73.70 556,159 +0.92(+1.26%)
Apr 09, 2013 72.48 73.48 72.22 72.78 609,520 +0.24(+0.33%)
Apr 08, 2013 71.69 72.81 70.56 72.54 667,386 +0.84(+1.17%)
Apr 05, 2013 71.20 72.45 68.14 71.70 1,723,192 -3.63(-4.82%)
Apr 04, 2013 75.99 76.32 73.01 75.33 987,352 -1.08(-1.41%)
Apr 03, 2013 81.15 81.87 75.18 76.41 856,874 -4.37(-5.41%)
Apr 02, 2013 80.53 81.81 80.13 80.78 360,901 +0.01(+0.01%)
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.