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

Rowan Companies (NY: RDC )

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, 2013 31.13 31.58 30.73 31.55 990,117 +0.39(+1.25%)
Apr 29, 2013 31.13 31.39 30.84 31.16 1,063,140 +0.24(+0.78%)
Apr 26, 2013 31.09 31.15 30.53 30.92 849,765 -0.19(-0.62%)
Apr 25, 2013 31.29 31.59 30.85 31.11 924,089 +0.03(+0.09%)
Apr 24, 2013 30.66 31.31 30.66 31.08 917,452 +0.49(+1.62%)
Apr 23, 2013 30.59 30.61 30.04 30.59 1,067,834 +0.13(+0.41%)
Apr 22, 2013 30.47 30.75 29.94 30.46 945,069 +0.16(+0.54%)
Apr 19, 2013 30.57 30.78 29.74 30.30 1,061,504 -0.04(-0.13%)
Apr 18, 2013 29.80 30.67 29.32 30.34 1,315,982 +0.76(+2.56%)
Apr 17, 2013 30.96 31.01 29.30 29.58 2,377,605 -1.76(-5.60%)
Apr 16, 2013 30.98 31.38 30.49 31.34 1,072,472 +0.66(+2.15%)
Apr 15, 2013 31.66 31.66 30.67 30.68 1,573,318 -1.37(-4.27%)
Apr 12, 2013 32.54 32.59 31.75 32.04 770,388 -0.80(-2.42%)
Apr 11, 2013 32.99 33.23 32.63 32.84 626,278 -0.07(-0.21%)
Apr 10, 2013 32.51 33.10 32.42 32.91 839,002 +0.47(+1.44%)
Apr 09, 2013 32.48 32.68 32.25 32.44 874,837 +0.02(+0.06%)
Apr 08, 2013 32.25 32.57 32.01 32.42 910,071 +0.19(+0.60%)
Apr 05, 2013 31.54 32.26 31.36 32.23 1,212,591 +0.16(+0.51%)
Apr 04, 2013 31.90 32.34 31.61 32.06 878,905 +0.14(+0.43%)
Apr 03, 2013 32.84 33.01 31.72 31.93 1,346,730 -0.90(-2.75%)
Apr 02, 2013 33.69 33.83 32.58 32.83 1,828,978 -0.81(-2.42%)
Apr 01, 2013 34.20 34.38 33.54 33.64 1,074,479 -0.65(-1.89%)
Mar 28, 2013 34.30 34.51 34.00 34.29 689,221 +0.10(+0.28%)
Mar 27, 2013 33.45 34.28 33.25 34.20 764,753 +0.53(+1.58%)
Mar 26, 2013 33.31 33.81 33.20 33.66 947,634 +0.54(+1.64%)
Mar 25, 2013 33.44 33.85 33.04 33.12 711,455 -0.24(-0.73%)
Mar 22, 2013 33.33 33.60 33.13 33.36 789,708 +0.14(+0.41%)
Mar 21, 2013 33.48 33.80 33.19 33.23 833,288 -0.55(-1.64%)
Mar 20, 2013 33.62 33.84 33.14 33.78 1,157,891 +0.45(+1.34%)
Mar 19, 2013 34.02 34.07 32.62 33.33 1,865,231 -0.61(-1.80%)
Mar 18, 2013 34.11 34.29 33.84 33.95 1,588,207 -0.76(-2.18%)
Mar 15, 2013 34.75 35.25 34.49 34.70 1,746,490 -0.03(-0.08%)
Mar 14, 2013 34.11 34.82 34.06 34.73 785,335 +0.71(+2.08%)
Mar 13, 2013 33.95 34.28 33.91 34.02 990,437 +0.06(+0.17%)
Mar 12, 2013 33.79 34.09 33.49 33.96 968,079 +0.31(+0.92%)
Mar 11, 2013 33.40 33.73 33.14 33.65 871,977 +0.13(+0.38%)
Mar 08, 2013 33.58 33.73 33.32 33.53 1,189,260 +0.15(+0.44%)
Mar 07, 2013 33.39 33.72 33.34 33.38 841,881 +0.05(+0.15%)
Mar 06, 2013 33.59 33.63 33.01 33.33 962,131 -0.15(-0.43%)
Mar 05, 2013 33.71 33.71 33.31 33.48 1,053,743 +0.00(+0.00%)
Mar 04, 2013 33.96 33.96 33.00 33.48 1,474,165 -0.45(-1.31%)
Mar 01, 2013 33.68 34.38 33.31 33.93 1,824,934 +0.38(+1.13%)
Feb 28, 2013 33.20 33.78 33.17 33.55 1,598,786 +0.34(+1.02%)
Feb 27, 2013 32.81 33.46 32.75 33.21 1,555,350 +0.24(+0.74%)
Feb 26, 2013 32.73 33.17 32.34 32.97 1,420,095 -1.14(-3.35%)
Feb 22, 2013 34.08 34.24 33.61 34.11 749,495 +0.17(+0.51%)
Feb 21, 2013 34.43 34.58 33.38 33.94 1,724,648 -0.68(-1.96%)
Feb 20, 2013 35.44 35.54 34.58 34.61 1,336,404 -0.93(-2.62%)
Feb 19, 2013 34.94 35.74 34.94 35.55 1,422,967 +0.79(+2.26%)
Feb 15, 2013 35.40 35.41 34.32 34.76 1,981,454 -0.45(-1.27%)
Feb 14, 2013 34.38 35.43 34.24 35.21 1,331,265 +0.70(+2.02%)
Feb 13, 2013 34.13 34.53 34.09 34.51 569,591 +0.42(+1.22%)
Feb 12, 2013 34.05 34.31 33.91 34.09 919,029 +0.20(+0.60%)
Feb 11, 2013 33.96 34.16 33.62 33.89 1,138,070 -0.19(-0.57%)
Feb 08, 2013 33.95 34.13 33.79 34.08 758,996 +0.16(+0.46%)
Feb 07, 2013 33.91 34.32 33.60 33.93 1,165,132 +0.08(+0.23%)
Feb 06, 2013 33.51 33.89 33.01 33.85 1,315,659 +0.25(+0.75%)
Feb 04, 2013 33.77 33.99 33.56 33.60 925,254 -0.46(-1.34%)
Feb 01, 2013 33.83 34.23 33.46 34.05 1,321,392 +0.61(+1.83%)
Jan 31, 2013 33.72 33.86 33.42 33.44 1,281,216 -0.42(-1.23%)
Jan 30, 2013 34.01 34.32 33.50 33.86 1,570,896 -0.11(-0.31%)
Jan 29, 2013 33.92 34.17 33.78 33.96 1,570,982 +0.01(+0.03%)
Jan 28, 2013 33.84 34.18 33.63 33.96 1,300,928 +0.07(+0.20%)
Jan 25, 2013 33.45 33.89 33.14 33.89 1,509,693 +0.60(+1.81%)
Jan 24, 2013 33.43 33.77 33.14 33.29 973,248 -0.18(-0.55%)
Jan 23, 2013 33.35 33.54 32.96 33.47 1,414,436 +0.05(+0.15%)
Jan 22, 2013 33.20 33.49 32.95 33.42 1,283,901 +0.24(+0.73%)
Jan 18, 2013 33.10 33.39 32.58 33.18 1,657,682 +0.38(+1.15%)
Jan 17, 2013 32.81 33.07 32.51 32.80 1,365,942 +0.18(+0.57%)
Jan 16, 2013 32.63 32.76 32.51 32.62 1,305,074 -0.14(-0.41%)
Jan 15, 2013 32.59 32.95 32.53 32.75 846,923 +0.08(+0.24%)
Jan 14, 2013 33.33 33.61 32.55 32.67 1,380,454 -0.65(-1.95%)
Jan 11, 2013 33.52 33.57 32.99 33.32 919,999 -0.25(-0.75%)
Jan 10, 2013 32.97 33.61 32.84 33.58 1,711,184 +0.84(+2.58%)
Jan 09, 2013 32.57 32.84 32.34 32.73 909,514 -0.02(-0.06%)
Jan 08, 2013 33.31 33.31 32.39 32.75 1,498,511 -0.02(-0.06%)
Jan 07, 2013 32.75 33.10 32.70 32.77 1,424,378 -0.45(-1.34%)
Jan 04, 2013 32.54 33.56 32.41 33.22 2,502,028 +0.79(+2.42%)
Jan 03, 2013 31.16 32.67 31.01 32.43 3,094,489 +1.19(+3.82%)
Jan 02, 2013 30.72 31.25 30.33 31.24 1,321,414 +0.91(+3.01%)
Dec 31, 2012 29.52 30.37 29.38 30.33 1,024,542 +0.77(+2.59%)
Dec 28, 2012 29.77 29.78 29.35 29.56 620,218 -0.44(-1.46%)
Dec 27, 2012 30.33 30.42 29.48 30.00 1,161,139 -0.35(-1.15%)
Dec 26, 2012 30.96 31.12 30.30 30.35 610,705 -0.45(-1.45%)
Dec 24, 2012 31.13 31.13 30.66 30.79 286,331 -0.35(-1.12%)
Dec 21, 2012 31.29 31.47 30.99 31.14 1,579,326 -0.56(-1.77%)
Dec 20, 2012 31.37 31.86 31.13 31.70 2,723,698 +0.29(+0.93%)
Dec 19, 2012 31.31 31.71 31.10 31.41 1,143,773 +0.14(+0.43%)
Dec 18, 2012 30.48 31.37 30.48 31.28 1,417,841 +0.79(+2.58%)
Dec 17, 2012 30.62 30.79 30.31 30.49 1,162,039 -0.03(-0.10%)
Dec 14, 2012 30.58 30.77 30.41 30.52 875,425 -0.24(-0.79%)
Dec 13, 2012 31.04 31.11 30.52 30.76 743,363 -0.37(-1.18%)
Dec 12, 2012 31.40 31.62 31.10 31.13 1,076,488 -0.07(-0.22%)
Dec 11, 2012 31.47 31.61 31.11 31.20 1,323,128 -0.13(-0.40%)
Dec 10, 2012 31.62 31.92 31.26 31.33 1,037,374 -0.39(-1.22%)
Dec 07, 2012 31.53 32.03 31.48 31.71 1,861,530 +0.27(+0.86%)
Dec 06, 2012 31.45 32.03 31.30 31.44 1,033,994 -0.04(-0.12%)
Dec 05, 2012 31.20 32.07 31.17 31.48 2,408,304 +0.56(+1.82%)
Dec 04, 2012 30.73 31.13 30.44 30.92 1,032,498 +0.15(+0.47%)
Nov 30, 2012 30.29 30.80 29.99 30.77 1,866,887 +0.49(+1.63%)
Nov 29, 2012 30.08 30.47 30.02 30.28 1,389,475 +0.23(+0.77%)
Nov 28, 2012 29.74 30.10 29.14 30.05 2,684,636 +0.01(+0.03%)
Nov 27, 2012 31.15 31.16 29.99 30.04 3,381,299 -1.13(-3.64%)
Nov 26, 2012 31.61 31.91 31.13 31.17 2,447,482 -0.75(-2.34%)
Nov 23, 2012 31.50 31.92 31.33 31.92 386,281 +0.65(+2.08%)
Nov 21, 2012 31.39 31.53 31.10 31.27 989,511 -0.09(-0.28%)
Nov 20, 2012 31.64 31.67 30.95 31.36 1,727,595 -0.42(-1.31%)
Nov 19, 2012 31.11 31.77 31.03 31.77 1,813,453 +1.07(+3.47%)
Nov 16, 2012 30.46 30.82 29.78 30.71 2,317,875 +0.34(+1.12%)
Nov 15, 2012 29.99 30.64 29.83 30.37 2,063,411 +0.34(+1.13%)
Nov 14, 2012 30.63 31.00 29.98 30.03 2,215,582 -0.55(-1.81%)
Nov 13, 2012 30.36 31.08 30.31 30.58 1,101,834 -0.12(-0.38%)
Nov 12, 2012 30.52 30.86 30.42 30.70 994,512 +0.16(+0.54%)
Nov 09, 2012 30.47 31.14 30.26 30.53 1,003,803 -0.03(-0.10%)
Nov 08, 2012 31.27 31.44 30.33 30.56 1,817,670 -0.71(-2.26%)
Nov 07, 2012 31.27 31.30 30.79 31.27 2,733,030 -0.44(-1.38%)
Nov 06, 2012 31.68 31.88 31.56 31.70 1,564,674 +0.11(+0.34%)
Nov 05, 2012 31.17 31.89 31.01 31.60 1,570,668 +0.16(+0.52%)
Nov 02, 2012 31.52 32.02 31.25 31.43 3,451,086 +0.33(+1.06%)
Nov 01, 2012 30.31 31.26 29.82 31.10 4,569,655 +0.35(+1.14%)
Oct 31, 2012 32.20 32.20 30.08 30.75 3,721,802 -1.06(-3.32%)
Oct 26, 2012 32.18 31.81 31.81 31.81 1,201,707 -0.43(-1.32%)
Oct 25, 2012 32.10 32.36 31.85 32.24 862,774 +0.51(+1.62%)
Oct 24, 2012 32.49 32.66 31.65 31.72 1,538,050 -0.64(-1.98%)
Oct 23, 2012 32.36 32.55 31.94 32.36 1,164,755 -0.88(-2.65%)
Oct 19, 2012 33.42 33.68 32.78 33.25 2,148,900 -0.31(-0.92%)
Oct 18, 2012 32.69 33.58 32.41 33.56 2,596,764 +0.77(+2.34%)
Oct 17, 2012 32.35 32.87 32.34 32.79 845,647 +0.46(+1.41%)
Oct 16, 2012 31.80 32.89 31.78 32.34 1,220,707 +0.73(+2.30%)
Oct 15, 2012 31.54 31.68 31.08 31.61 681,521 +0.02(+0.06%)
Oct 12, 2012 31.34 31.67 31.04 31.59 892,571 +0.04(+0.12%)
Oct 11, 2012 31.64 31.74 31.26 31.55 1,126,175 +0.30(+0.96%)
Oct 10, 2012 31.37 31.83 31.17 31.25 1,487,728 -0.54(-1.71%)
Oct 09, 2012 31.64 31.99 31.40 31.79 1,745,650 +0.19(+0.61%)
Oct 08, 2012 31.42 31.66 31.04 31.60 1,112,103 -0.02(-0.06%)
Oct 05, 2012 31.66 31.90 31.34 31.62 2,499,127 -0.25(-0.79%)
Oct 04, 2012 31.92 32.18 31.60 31.87 2,232,620 +0.16(+0.49%)
Oct 03, 2012 32.38 32.43 31.51 31.71 1,797,347 -0.64(-1.98%)
Oct 02, 2012 32.34 32.54 32.05 32.35 1,668,357 -0.15(-0.45%)
Oct 01, 2012 32.97 33.04 32.44 32.50 1,903,327 -0.25(-0.77%)
Sep 28, 2012 32.98 33.11 32.61 32.75 1,046,442 -0.37(-1.11%)
Sep 27, 2012 33.00 33.18 32.59 33.12 1,328,865 +0.33(+1.01%)
Sep 26, 2012 33.56 33.59 32.58 32.79 2,413,082 -0.76(-2.25%)
Sep 25, 2012 34.37 34.37 33.54 33.55 1,815,461 -0.61(-1.79%)
Sep 24, 2012 34.42 34.81 34.11 34.16 1,517,995 -0.81(-2.33%)
Sep 21, 2012 35.35 35.71 34.85 34.97 1,453,346 +0.16(+0.47%)
Sep 20, 2012 34.61 34.92 34.23 34.81 1,277,872 -0.08(-0.22%)
Sep 19, 2012 35.73 35.85 34.74 34.89 1,575,491 -0.85(-2.39%)
Sep 18, 2012 35.23 38.21 34.92 35.74 2,594,197 +0.46(+1.29%)
Sep 17, 2012 35.84 36.19 35.18 35.28 1,295,266 -0.74(-2.05%)
Sep 14, 2012 36.18 36.85 35.95 36.02 1,553,416 +0.05(+0.13%)
Sep 13, 2012 35.91 36.36 35.35 35.97 1,222,284 +0.12(+0.32%)
Sep 12, 2012 36.26 36.47 35.83 35.86 1,541,847 -0.34(-0.94%)
Sep 11, 2012 35.62 36.74 35.59 36.20 2,725,986 +0.66(+1.86%)
Sep 10, 2012 34.98 35.74 34.95 35.54 1,989,975 +0.48(+1.38%)
Sep 07, 2012 34.63 35.34 34.58 35.05 1,636,896 +0.48(+1.37%)
Sep 06, 2012 34.44 35.36 34.34 34.58 1,919,581 +0.39(+1.13%)
Sep 05, 2012 34.10 34.43 33.97 34.19 1,257,035 +0.14(+0.40%)
Sep 04, 2012 34.11 34.24 33.50 34.05 1,618,543 -0.07(-0.20%)
Aug 31, 2012 33.95 34.24 33.63 34.12 1,463,759 +0.53(+1.59%)
Aug 30, 2012 34.07 34.07 33.18 33.59 1,467,649 -0.66(-1.93%)
Aug 29, 2012 34.51 34.61 34.00 34.25 1,485,249 -0.19(-0.56%)
Aug 27, 2012 34.80 34.95 34.42 34.44 549,574 -0.32(-0.92%)
Aug 24, 2012 34.44 34.84 34.10 34.76 715,919 +0.23(+0.67%)
Aug 23, 2012 34.76 35.01 34.41 34.53 912,591 -0.31(-0.89%)
Aug 22, 2012 34.46 34.92 34.29 34.84 886,059 +0.33(+0.96%)
Aug 21, 2012 34.92 35.14 34.35 34.51 860,174 -0.26(-0.75%)
Aug 20, 2012 34.84 34.96 34.58 34.77 738,649 -0.06(-0.17%)
Aug 17, 2012 34.87 35.09 34.75 34.83 966,243 +0.04(+0.11%)
Aug 16, 2012 34.56 35.12 34.45 34.79 1,119,552 +0.24(+0.70%)
Aug 15, 2012 34.11 34.64 33.70 34.55 1,177,362 +0.45(+1.31%)
Aug 14, 2012 34.61 34.74 33.95 34.10 936,519 -0.23(-0.68%)
Aug 13, 2012 34.48 34.63 34.18 34.33 767,128 -0.31(-0.90%)
Aug 10, 2012 34.36 34.71 34.18 34.64 1,135,516 +0.02(+0.06%)
Aug 09, 2012 34.36 34.87 34.15 34.62 820,029 +0.27(+0.79%)
Aug 08, 2012 33.99 34.38 33.96 34.35 1,242,467 +0.14(+0.40%)
Aug 07, 2012 34.23 34.95 34.17 34.22 1,540,627 +0.23(+0.69%)
Aug 06, 2012 34.28 34.81 33.96 33.98 1,946,884 -0.07(-0.20%)
Aug 03, 2012 33.67 34.50 33.05 34.05 1,927,309 +0.26(+0.77%)
Aug 02, 2012 33.89 34.43 32.85 33.79 2,467,323 -0.83(-2.41%)
Aug 01, 2012 34.17 34.89 33.88 34.62 2,336,247 +0.55(+1.62%)
Jul 31, 2012 35.19 35.41 34.07 34.07 3,457,972 -1.17(-3.33%)
Jul 30, 2012 34.60 35.26 34.39 35.25 2,308,224 +0.53(+1.54%)
Jul 27, 2012 34.03 35.01 33.98 34.71 1,941,251 +1.06(+3.14%)
Jul 26, 2012 33.68 33.95 33.11 33.65 1,689,037 +0.66(+2.00%)
Jul 25, 2012 32.97 33.12 32.28 32.99 1,499,535 +0.30(+0.92%)
Jul 24, 2012 33.59 33.67 32.30 32.69 1,552,111 -0.82(-2.46%)
Jul 23, 2012 33.43 33.85 33.28 33.52 1,776,783 -0.60(-1.76%)
Jul 20, 2012 33.95 34.28 33.68 34.12 1,487,098 +0.07(+0.20%)
Jul 19, 2012 33.86 34.37 33.84 34.05 1,609,605 +0.48(+1.44%)
Jul 18, 2012 32.93 33.66 32.69 33.57 1,827,544 +0.48(+1.44%)
Jul 17, 2012 33.45 33.56 32.68 33.09 2,400,859 -0.05(-0.15%)
Jul 16, 2012 33.25 33.53 33.05 33.14 2,025,753 -0.24(-0.73%)
Jul 13, 2012 32.97 33.69 32.97 33.38 1,422,537 +0.54(+1.65%)
Jul 12, 2012 32.30 33.08 31.95 32.84 1,628,211 -0.09(-0.27%)
Jul 11, 2012 31.99 33.14 31.86 32.93 2,019,443 +1.13(+3.57%)
Jul 10, 2012 32.54 32.59 31.35 31.79 1,617,538 -0.56(-1.74%)
Jul 09, 2012 31.62 32.37 31.31 32.35 1,990,130 +0.63(+1.99%)
Jul 06, 2012 31.91 32.25 31.33 31.72 1,677,651 -0.79(-2.42%)
Jul 05, 2012 32.69 32.96 32.12 32.51 1,630,510 -0.44(-1.32%)
Jul 03, 2012 32.03 32.97 31.94 32.95 1,170,661 +1.22(+3.85%)
Jul 02, 2012 31.27 31.77 31.11 31.72 2,132,923 +0.37(+1.18%)
Jun 29, 2012 30.80 31.46 30.62 31.36 2,383,131 +1.38(+4.59%)
Jun 28, 2012 29.20 30.00 29.13 29.98 1,619,949 +0.52(+1.78%)
Jun 27, 2012 28.91 29.62 28.58 29.45 1,240,526 +0.90(+3.16%)
Jun 26, 2012 28.07 28.78 27.92 28.55 2,197,775 +0.44(+1.55%)
Jun 25, 2012 28.64 28.71 27.75 28.12 1,713,847 -1.03(-3.53%)
Jun 22, 2012 29.25 29.32 28.70 29.14 2,252,149 +0.09(+0.30%)
Jun 21, 2012 30.73 30.74 29.00 29.06 1,548,074 -1.64(-5.34%)
Jun 20, 2012 31.11 31.35 30.44 30.70 1,937,656 -0.33(-1.06%)
Jun 19, 2012 30.25 31.16 30.07 31.03 1,473,912 +1.11(+3.70%)
Jun 18, 2012 30.20 30.20 29.69 29.92 1,705,659 -0.55(-1.81%)
Jun 15, 2012 30.44 30.61 30.20 30.47 2,528,391 +0.06(+0.19%)
Jun 14, 2012 29.76 30.60 29.68 30.42 2,928,579 +0.66(+2.22%)
Jun 13, 2012 29.84 30.10 29.45 29.76 2,875,845 -0.30(-1.00%)
Jun 12, 2012 29.72 30.10 29.34 30.06 1,970,274 +0.54(+1.84%)
Jun 11, 2012 30.73 30.89 29.47 29.51 2,277,421 -0.87(-2.87%)
Jun 08, 2012 30.10 30.51 29.75 30.39 1,907,290 +0.05(+0.16%)
Jun 07, 2012 31.08 31.22 30.13 30.34 2,181,856 -0.09(-0.29%)
Jun 06, 2012 29.90 30.43 29.70 30.42 2,257,077 +0.82(+2.79%)
Jun 05, 2012 28.49 29.85 28.42 29.60 3,523,678 +1.08(+3.77%)
Jun 04, 2012 28.81 28.81 27.80 28.52 3,595,265 -0.08(-0.27%)
Jun 01, 2012 28.26 29.05 28.12 28.60 2,737,096 -0.49(-1.70%)
May 31, 2012 29.27 29.64 28.25 29.10 3,739,010 -0.53(-1.80%)
May 30, 2012 31.04 31.06 29.29 29.63 3,423,124 -1.95(-6.17%)
May 29, 2012 31.15 31.69 30.90 31.58 1,958,553 +0.75(+2.42%)
May 25, 2012 30.50 30.99 30.43 30.83 1,293,420 +0.30(+0.98%)
May 24, 2012 30.91 30.94 30.06 30.53 1,908,172 -0.28(-0.91%)
May 23, 2012 29.44 30.85 29.25 30.81 2,741,173 +0.92(+3.08%)
May 22, 2012 29.94 30.56 29.64 29.89 2,541,567 -0.25(-0.84%)
May 21, 2012 29.36 30.20 29.21 30.14 1,911,437 +0.86(+2.95%)
May 18, 2012 29.61 30.16 29.18 29.28 2,381,015 -0.26(-0.89%)
May 17, 2012 29.67 29.98 29.14 29.54 2,458,681 +0.02(+0.07%)
May 16, 2012 30.10 30.59 29.49 29.52 4,125,968 +0.04(+0.13%)
May 15, 2012 30.11 30.47 29.34 29.48 2,693,388 -0.53(-1.78%)
May 14, 2012 30.24 30.42 29.91 30.02 2,698,777 -0.76(-2.46%)
May 11, 2012 31.03 31.47 30.67 30.77 1,883,957 -0.50(-1.61%)
May 10, 2012 31.42 31.67 31.10 31.28 1,799,258 +0.27(+0.88%)
May 09, 2012 30.78 31.31 30.42 31.01 1,996,480 -0.33(-1.05%)
May 08, 2012 31.40 31.40 30.56 31.34 3,192,048 -0.41(-1.28%)
May 07, 2012 32.26 32.29 31.39 31.74 2,230,968 -0.63(-1.95%)
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.