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, 2014 29.93 30.10 29.59 29.99 1,689,901 -0.04(-0.13%)
Apr 29, 2014 30.13 30.48 30.02 30.03 1,725,094 +0.08(+0.26%)
Apr 28, 2014 30.52 30.52 29.69 29.95 1,666,533 -0.40(-1.31%)
Apr 25, 2014 30.35 30.54 30.09 30.35 1,757,364 -0.17(-0.57%)
Apr 24, 2014 30.21 30.71 30.14 30.52 2,274,985 +0.45(+1.48%)
Apr 23, 2014 29.74 30.37 29.71 30.08 1,523,599 +0.38(+1.27%)
Apr 22, 2014 29.55 29.84 29.45 29.70 1,401,131 -0.04(-0.13%)
Apr 21, 2014 29.51 29.86 29.37 29.74 1,548,095 +0.27(+0.92%)
Apr 17, 2014 29.73 29.46 29.46 29.46 3,059,792 -0.04(-0.13%)
Apr 16, 2014 29.84 29.95 29.46 29.50 2,413,462 -0.26(-0.88%)
Apr 15, 2014 29.92 30.27 29.54 29.77 2,580,574 -0.16(-0.55%)
Apr 14, 2014 29.34 30.02 29.19 29.93 1,561,674 +0.65(+2.22%)
Apr 11, 2014 29.61 29.71 29.26 29.28 2,513,304 -0.52(-1.76%)
Apr 10, 2014 30.05 30.47 29.76 29.80 1,336,074 -0.29(-0.97%)
Apr 09, 2014 30.77 30.77 30.02 30.10 1,342,722 -0.52(-1.71%)
Apr 08, 2014 30.31 30.73 30.17 30.62 1,751,271 +0.27(+0.89%)
Apr 07, 2014 30.98 31.02 30.29 30.35 3,176,630 -1.14(-3.63%)
Apr 04, 2014 31.64 31.84 31.20 31.49 2,448,500 +0.05(+0.15%)
Apr 03, 2014 32.14 32.23 31.43 31.44 1,596,539 -0.67(-2.08%)
Apr 02, 2014 32.26 32.59 32.09 32.11 1,606,713 -0.26(-0.81%)
Apr 01, 2014 32.70 32.76 32.24 32.37 2,322,868 -0.29(-0.89%)
Mar 31, 2014 32.53 32.73 32.26 32.67 1,247,120 +0.29(+0.90%)
Mar 28, 2014 32.20 32.51 31.95 32.37 1,714,403 +0.28(+0.88%)
Mar 27, 2014 31.96 32.59 31.80 32.09 1,639,841 +0.18(+0.58%)
Mar 26, 2014 31.96 32.13 31.67 31.91 1,752,704 +0.07(+0.21%)
Mar 25, 2014 31.55 32.11 31.26 31.84 1,948,963 +0.24(+0.77%)
Mar 24, 2014 32.10 32.35 31.52 31.60 2,005,970 -0.48(-1.51%)
Mar 21, 2014 30.49 32.26 30.49 32.08 2,370,283 +0.32(+1.01%)
Mar 20, 2014 31.34 31.97 31.21 31.76 1,113,552 +0.35(+1.11%)
Mar 19, 2014 31.03 31.56 30.86 31.41 2,188,513 +0.47(+1.50%)
Mar 18, 2014 30.41 31.05 30.41 30.95 1,488,701 +0.58(+1.92%)
Mar 17, 2014 30.88 30.95 30.33 30.37 1,289,328 -0.39(-1.26%)
Mar 14, 2014 30.69 30.97 30.39 30.75 1,736,319 -0.01(-0.03%)
Mar 13, 2014 31.42 31.44 30.43 30.76 1,861,478 -0.55(-1.77%)
Mar 12, 2014 31.37 31.58 31.09 31.32 1,268,246 -0.27(-0.86%)
Mar 11, 2014 32.35 32.52 31.53 31.59 955,063 -0.66(-2.05%)
Mar 10, 2014 32.27 32.38 31.76 32.25 1,335,538 -0.10(-0.30%)
Mar 07, 2014 32.63 32.64 32.09 32.35 1,100,553 -0.16(-0.51%)
Mar 06, 2014 32.46 32.76 32.31 32.51 1,090,832 +0.12(+0.36%)
Mar 05, 2014 31.78 32.39 31.66 32.39 1,269,171 +0.55(+1.74%)
Mar 04, 2014 32.01 32.09 31.52 31.84 1,146,690 +0.16(+0.52%)
Mar 03, 2014 32.20 32.39 31.53 31.68 1,721,594 -0.68(-2.10%)
Feb 28, 2014 31.68 32.46 31.52 32.35 2,139,914 +0.76(+2.39%)
Feb 27, 2014 31.61 31.88 31.15 31.60 1,392,429 +0.00(+0.00%)
Feb 26, 2014 31.81 31.90 31.26 31.60 1,972,609 -0.27(-0.85%)
Feb 25, 2014 31.73 31.96 31.20 31.87 2,065,611 -0.08(-0.24%)
Feb 24, 2014 31.51 32.05 31.31 31.95 2,115,157 +0.64(+2.04%)
Feb 21, 2014 31.43 31.50 31.13 31.31 1,032,129 -0.02(-0.06%)
Feb 20, 2014 31.20 31.81 31.11 31.33 1,608,773 +0.17(+0.56%)
Feb 19, 2014 30.90 31.55 30.87 31.15 1,871,681 +0.20(+0.66%)
Feb 18, 2014 31.26 31.29 30.55 30.95 1,421,334 -0.22(-0.72%)
Feb 14, 2014 31.09 31.17 31.17 31.17 628,331 +0.09(+0.28%)
Feb 13, 2014 30.97 31.16 30.69 31.08 1,210,810 -0.04(-0.12%)
Feb 12, 2014 31.49 31.65 31.11 31.12 609,416 -0.30(-0.96%)
Feb 11, 2014 30.65 31.54 30.65 31.42 1,307,105 +0.78(+2.53%)
Feb 10, 2014 30.65 30.92 30.31 30.65 1,248,077 -0.01(-0.03%)
Feb 07, 2014 31.02 31.14 30.38 30.66 1,535,409 -0.24(-0.78%)
Feb 06, 2014 30.45 31.14 30.24 30.90 999,346 +0.49(+1.63%)
Feb 05, 2014 30.60 30.63 30.21 30.41 1,695,445 -0.29(-0.95%)
Feb 04, 2014 30.45 30.82 30.28 30.70 1,315,013 +0.25(+0.83%)
Feb 03, 2014 30.72 31.07 30.20 30.44 2,420,232 +0.02(+0.06%)
Jan 31, 2014 30.32 30.75 30.24 30.42 2,322,595 -0.21(-0.70%)
Jan 30, 2014 30.74 30.91 30.35 30.64 2,062,833 +0.02(+0.06%)
Jan 29, 2014 31.17 31.29 30.56 30.62 2,427,555 -0.96(-3.04%)
Jan 28, 2014 31.85 31.99 31.37 31.58 2,002,340 -0.23(-0.73%)
Jan 27, 2014 31.52 31.84 31.35 31.81 2,599,359 +0.28(+0.89%)
Jan 24, 2014 31.43 31.62 31.15 31.53 2,980,303 -0.26(-0.82%)
Jan 23, 2014 31.54 31.89 30.84 31.79 4,640,020 -0.85(-2.61%)
Jan 22, 2014 31.91 32.80 31.55 32.65 3,243,424 +1.10(+3.47%)
Jan 21, 2014 32.00 32.31 31.47 31.55 1,899,108 -0.21(-0.67%)
Jan 17, 2014 31.96 31.76 31.76 31.76 1,516,389 -0.10(-0.30%)
Jan 16, 2014 32.05 32.09 31.39 31.86 1,926,470 -0.29(-0.91%)
Jan 15, 2014 32.30 32.55 31.92 32.15 1,375,339 -0.15(-0.45%)
Jan 14, 2014 31.91 32.39 31.90 32.30 1,554,273 +0.46(+1.43%)
Jan 13, 2014 32.46 32.66 31.77 31.84 1,457,842 -0.97(-2.96%)
Jan 10, 2014 32.87 33.21 32.72 32.81 1,005,964 +0.02(+0.06%)
Jan 09, 2014 33.15 33.17 32.47 32.79 1,419,746 -0.21(-0.65%)
Jan 08, 2014 33.53 33.53 32.77 33.00 1,771,972 -0.15(-0.44%)
Jan 07, 2014 33.43 33.43 32.92 33.15 964,749 -0.20(-0.61%)
Jan 06, 2014 33.58 33.61 33.31 33.35 1,151,195 -0.08(-0.23%)
Jan 03, 2014 33.29 33.72 33.26 33.43 931,187 +0.12(+0.35%)
Jan 02, 2014 34.01 34.11 33.26 33.31 1,114,057 -0.98(-2.86%)
Dec 31, 2013 33.61 34.29 34.29 34.29 858,465 +0.73(+2.17%)
Dec 30, 2013 33.81 34.04 33.47 33.57 911,277 -0.17(-0.52%)
Dec 27, 2013 33.30 33.97 33.18 33.74 1,276,921 +0.60(+1.81%)
Dec 26, 2013 33.45 33.56 33.02 33.14 704,035 -0.18(-0.55%)
Dec 24, 2013 32.91 33.44 32.84 33.32 380,515 +0.49(+1.51%)
Dec 23, 2013 32.81 33.04 32.71 32.83 956,031 +0.16(+0.47%)
Dec 20, 2013 31.87 32.70 31.83 32.67 1,760,670 +0.73(+2.28%)
Dec 19, 2013 32.58 32.67 31.76 31.95 2,212,814 -0.82(-2.52%)
Dec 18, 2013 32.95 33.22 32.17 32.77 1,242,346 -0.20(-0.62%)
Dec 17, 2013 32.99 33.08 32.54 32.98 1,359,594 +0.03(+0.09%)
Dec 16, 2013 32.70 33.08 32.67 32.95 1,116,273 +0.32(+0.98%)
Dec 13, 2013 32.36 32.77 32.26 32.63 1,016,477 +0.21(+0.66%)
Dec 12, 2013 32.29 32.61 32.19 32.41 925,181 +0.10(+0.30%)
Dec 11, 2013 32.80 32.91 32.23 32.32 945,676 -0.50(-1.54%)
Dec 10, 2013 33.17 33.32 32.74 32.82 812,302 -0.41(-1.23%)
Dec 09, 2013 33.13 33.28 32.91 33.23 787,238 +0.07(+0.20%)
Dec 06, 2013 32.77 33.40 32.77 33.16 1,429,681 +0.15(+0.44%)
Dec 05, 2013 33.69 33.69 32.99 33.01 1,256,997 -0.71(-2.10%)
Dec 04, 2013 33.42 33.82 33.25 33.72 1,149,556 +0.12(+0.35%)
Dec 03, 2013 33.31 33.69 33.18 33.61 1,259,697 +0.16(+0.49%)
Dec 02, 2013 33.59 33.76 33.39 33.44 1,246,529 -0.14(-0.40%)
Nov 29, 2013 33.58 33.91 33.42 33.58 408,126 -0.05(-0.14%)
Nov 27, 2013 33.66 33.81 33.25 33.63 720,033 -0.11(-0.32%)
Nov 26, 2013 33.61 33.84 33.53 33.73 1,034,264 -0.01(-0.03%)
Nov 25, 2013 34.48 34.66 33.59 33.74 1,593,954 -0.85(-2.47%)
Nov 22, 2013 35.17 35.27 34.48 34.60 1,751,249 -0.66(-1.87%)
Nov 21, 2013 35.28 35.30 34.84 35.25 863,217 +0.06(+0.17%)
Nov 20, 2013 35.51 35.71 35.12 35.20 1,172,044 -0.23(-0.66%)
Nov 19, 2013 35.46 35.68 35.20 35.43 889,901 -0.01(-0.03%)
Nov 18, 2013 36.11 36.28 35.33 35.44 1,494,408 -0.72(-1.98%)
Nov 15, 2013 36.50 36.62 36.04 36.16 887,455 -0.07(-0.19%)
Nov 14, 2013 36.56 36.67 36.15 36.22 730,002 +0.06(+0.16%)
Nov 12, 2013 36.20 36.31 35.95 36.17 1,282,770 -0.16(-0.43%)
Nov 11, 2013 36.07 36.57 36.07 36.32 1,190,807 +0.25(+0.70%)
Nov 08, 2013 35.72 36.13 35.67 36.07 1,439,949 +0.31(+0.87%)
Nov 07, 2013 35.69 36.27 35.38 35.76 2,589,170 -0.03(-0.08%)
Nov 06, 2013 35.45 36.22 35.45 35.79 1,914,802 +0.61(+1.74%)
Nov 05, 2013 35.25 35.73 35.00 35.18 1,707,367 -0.04(-0.11%)
Nov 04, 2013 35.07 35.25 34.70 35.22 2,167,538 +0.38(+1.09%)
Nov 01, 2013 35.00 35.12 34.50 34.84 1,325,507 -0.16(-0.44%)
Oct 31, 2013 35.25 35.42 34.89 34.99 853,724 -0.34(-0.96%)
Oct 30, 2013 36.00 36.29 35.15 35.33 1,025,776 -0.53(-1.49%)
Oct 29, 2013 35.83 35.96 35.67 35.87 644,709 +0.10(+0.27%)
Oct 28, 2013 35.30 35.79 34.96 35.77 1,490,909 +0.32(+0.90%)
Oct 25, 2013 35.65 35.75 35.13 35.45 1,028,018 -0.04(-0.11%)
Oct 24, 2013 35.39 35.59 35.05 35.49 1,171,322 +0.04(+0.11%)
Oct 23, 2013 35.51 35.52 34.84 35.45 1,118,639 -0.35(-0.98%)
Oct 22, 2013 35.49 35.92 35.37 35.80 1,083,351 +0.50(+1.43%)
Oct 21, 2013 35.54 35.72 35.18 35.29 1,125,327 -0.24(-0.68%)
Oct 18, 2013 35.51 35.79 35.39 35.54 974,235 +0.39(+1.10%)
Oct 17, 2013 35.16 35.49 35.00 35.15 1,037,724 -0.09(-0.25%)
Oct 16, 2013 35.05 35.34 34.78 35.24 1,996,511 +0.15(+0.41%)
Oct 15, 2013 35.82 35.82 35.07 35.09 2,164,095 -0.83(-2.32%)
Oct 14, 2013 35.15 36.08 35.15 35.92 1,059,092 +0.12(+0.33%)
Oct 11, 2013 35.25 35.82 34.83 35.81 1,809,126 +0.36(+1.01%)
Oct 10, 2013 35.29 35.60 35.21 35.45 1,063,144 +0.53(+1.53%)
Oct 09, 2013 35.28 35.34 34.72 34.92 1,366,461 -0.31(-0.88%)
Oct 08, 2013 35.57 35.81 35.09 35.23 1,021,117 -0.31(-0.87%)
Oct 07, 2013 35.81 35.88 35.51 35.54 1,046,524 -0.69(-1.90%)
Oct 04, 2013 35.81 36.44 35.56 36.22 1,237,510 +0.43(+1.19%)
Oct 03, 2013 35.72 35.85 35.43 35.80 1,126,348 -0.04(-0.11%)
Oct 02, 2013 35.90 36.04 35.55 35.84 1,441,025 -0.23(-0.65%)
Oct 01, 2013 35.62 36.29 35.52 36.07 1,471,452 +0.37(+1.03%)
Sep 27, 2013 35.71 35.89 35.37 35.70 882,908 -0.17(-0.49%)
Sep 26, 2013 36.32 36.37 35.72 35.88 891,748 -0.32(-0.88%)
Sep 25, 2013 36.16 36.79 36.16 36.20 887,460 +0.13(+0.35%)
Sep 24, 2013 36.00 36.36 35.67 36.07 1,050,317 +0.09(+0.24%)
Sep 23, 2013 35.63 36.14 35.51 35.98 1,163,782 +0.19(+0.54%)
Sep 20, 2013 36.54 36.62 35.65 35.79 1,572,940 -0.66(-1.81%)
Sep 19, 2013 37.03 37.15 36.28 36.45 1,182,001 -0.54(-1.47%)
Sep 18, 2013 37.05 37.22 36.74 36.99 1,422,994 -0.07(-0.18%)
Sep 17, 2013 36.88 37.48 36.85 37.06 1,155,642 +0.18(+0.50%)
Sep 16, 2013 36.99 37.05 36.76 36.87 1,586,326 +0.15(+0.40%)
Sep 13, 2013 37.05 37.18 36.47 36.73 1,651,936 -0.42(-1.12%)
Sep 12, 2013 36.94 37.29 36.58 37.15 861,002 +0.17(+0.47%)
Sep 11, 2013 36.97 37.28 36.68 36.97 1,020,811 -0.01(-0.03%)
Sep 10, 2013 36.99 37.25 36.61 36.98 1,720,026 +0.15(+0.39%)
Sep 09, 2013 36.28 37.12 36.28 36.84 1,679,481 +0.70(+1.93%)
Sep 06, 2013 36.21 36.39 35.60 36.14 1,432,262 +0.08(+0.21%)
Sep 05, 2013 34.98 36.19 34.84 36.06 1,886,494 +1.22(+3.51%)
Sep 04, 2013 34.61 35.18 34.34 34.84 1,361,061 +0.52(+1.53%)
Sep 03, 2013 34.70 34.94 33.98 34.31 1,152,482 -0.04(-0.11%)
Aug 30, 2013 34.66 34.82 34.27 34.35 902,778 -0.26(-0.76%)
Aug 29, 2013 34.95 35.03 34.55 34.61 473,696 -0.51(-1.46%)
Aug 28, 2013 34.92 35.35 34.85 35.13 1,177,154 +0.21(+0.61%)
Aug 27, 2013 34.84 35.18 34.72 34.92 828,651 -0.25(-0.72%)
Aug 26, 2013 35.15 35.59 35.02 35.17 874,481 +0.16(+0.44%)
Aug 23, 2013 34.90 35.24 34.46 35.01 676,799 +0.22(+0.64%)
Aug 22, 2013 33.98 34.87 33.96 34.79 538,471 +0.95(+2.81%)
Aug 21, 2013 34.06 34.21 33.74 33.84 743,724 -0.38(-1.11%)
Aug 20, 2013 34.11 34.40 33.82 34.22 542,926 +0.18(+0.54%)
Aug 19, 2013 34.48 34.60 33.96 34.03 887,596 -0.59(-1.71%)
Aug 16, 2013 34.79 34.94 34.23 34.62 1,319,196 -0.15(-0.42%)
Aug 15, 2013 34.59 34.97 34.40 34.77 648,119 -0.04(-0.11%)
Aug 14, 2013 35.23 35.33 34.73 34.81 1,059,787 -0.07(-0.19%)
Aug 13, 2013 35.29 35.29 34.83 34.88 2,122,000 -0.33(-0.94%)
Aug 12, 2013 34.78 35.25 34.69 35.21 1,198,877 +0.21(+0.61%)
Aug 09, 2013 34.87 35.06 34.52 34.99 869,806 +0.06(+0.17%)
Aug 08, 2013 34.72 35.21 34.46 34.93 1,318,554 +0.45(+1.29%)
Aug 07, 2013 34.33 34.61 33.84 34.49 1,349,508 +0.05(+0.14%)
Aug 06, 2013 33.98 35.37 33.98 34.44 2,458,638 +0.46(+1.34%)
Aug 05, 2013 34.15 34.31 33.47 33.98 1,816,787 -0.33(-0.96%)
Aug 02, 2013 34.09 34.37 33.79 34.31 1,247,760 +0.13(+0.37%)
Aug 01, 2013 33.68 34.20 33.65 34.19 965,751 +0.87(+2.62%)
Jul 31, 2013 33.36 33.67 33.26 33.31 826,754 +0.09(+0.26%)
Jul 30, 2013 33.04 33.30 32.91 33.23 720,443 +0.28(+0.85%)
Jul 29, 2013 33.22 33.40 32.87 32.95 599,618 -0.43(-1.28%)
Jul 26, 2013 33.75 33.75 33.19 33.37 723,226 -0.50(-1.49%)
Jul 25, 2013 33.91 33.96 33.50 33.88 758,488 -0.18(-0.54%)
Jul 24, 2013 34.67 34.73 33.87 34.06 784,012 -0.56(-1.62%)
Jul 23, 2013 34.79 34.89 34.18 34.62 1,000,952 -0.03(-0.08%)
Jul 22, 2013 34.69 34.97 34.39 34.65 816,860 +0.24(+0.70%)
Jul 19, 2013 34.47 34.67 34.28 34.41 2,289,176 +0.08(+0.23%)
Jul 18, 2013 34.12 34.59 34.12 34.33 1,044,319 +0.40(+1.17%)
Jul 17, 2013 34.28 34.43 33.85 33.94 1,042,290 -0.12(-0.34%)
Jul 16, 2013 34.23 34.33 33.58 34.05 825,638 -0.15(-0.43%)
Jul 15, 2013 34.16 34.46 33.96 34.20 797,998 +0.10(+0.28%)
Jul 12, 2013 33.72 34.16 33.61 34.10 1,087,671 +0.41(+1.21%)
Jul 11, 2013 34.33 34.41 33.62 33.69 1,015,256 -0.23(-0.69%)
Jul 10, 2013 34.10 34.33 33.80 33.93 839,752 -0.22(-0.65%)
Jul 09, 2013 34.18 34.21 34.03 34.15 853,791 +0.14(+0.40%)
Jul 08, 2013 33.92 34.52 33.92 34.01 1,098,637 +0.43(+1.27%)
Jul 05, 2013 33.31 33.70 33.19 33.59 503,513 +0.50(+1.52%)
Jul 03, 2013 33.15 33.20 32.84 33.08 486,234 -0.28(-0.84%)
Jul 02, 2013 33.74 33.94 33.25 33.36 1,221,430 -0.02(-0.06%)
Jul 01, 2013 33.27 33.75 33.21 33.38 930,170 +0.34(+1.03%)
Jun 28, 2013 32.99 33.45 32.85 33.04 939,678 -0.04(-0.12%)
Jun 26, 2013 33.05 33.35 32.75 33.08 1,262,005 +0.31(+0.95%)
Jun 25, 2013 32.55 32.91 32.41 32.77 977,007 +0.52(+1.62%)
Jun 24, 2013 32.57 32.88 31.50 32.25 1,134,254 -0.80(-2.41%)
Jun 21, 2013 33.43 33.60 32.57 33.04 1,811,801 +0.24(+0.74%)
Jun 20, 2013 32.43 32.97 32.25 32.80 2,150,455 -0.10(-0.29%)
Jun 19, 2013 33.31 33.52 32.88 32.90 809,678 -0.38(-1.14%)
Jun 18, 2013 32.99 33.53 32.97 33.28 621,026 +0.33(+1.00%)
Jun 17, 2013 32.63 33.29 32.57 32.95 694,924 +0.51(+1.59%)
Jun 14, 2013 32.65 32.84 32.29 32.43 594,031 -0.17(-0.54%)
Jun 13, 2013 31.53 32.67 31.50 32.61 1,233,953 +1.07(+3.38%)
Jun 12, 2013 32.27 32.34 31.51 31.54 663,932 -0.43(-1.33%)
Jun 11, 2013 32.14 32.39 31.90 31.97 710,536 -0.68(-2.08%)
Jun 10, 2013 32.82 32.85 32.36 32.65 631,567 -0.06(-0.18%)
Jun 07, 2013 32.67 32.94 32.45 32.70 634,368 +0.18(+0.57%)
Jun 06, 2013 32.78 32.98 32.25 32.52 1,011,152 -0.23(-0.71%)
Jun 05, 2013 32.20 33.09 32.20 32.75 1,974,252 +0.43(+1.32%)
Jun 04, 2013 32.49 32.96 32.08 32.33 1,502,063 -0.21(-0.66%)
Jun 03, 2013 32.38 32.76 31.97 32.54 1,394,461 +0.30(+0.93%)
May 31, 2013 33.08 33.12 32.23 32.24 1,377,914 -1.04(-3.12%)
May 30, 2013 33.31 33.49 32.99 33.28 674,584 -0.10(-0.29%)
May 29, 2013 33.42 33.57 33.15 33.37 827,992 -0.26(-0.78%)
May 28, 2013 33.98 33.99 33.36 33.64 748,295 +0.17(+0.52%)
May 24, 2013 33.41 33.56 33.02 33.46 660,170 -0.26(-0.78%)
May 23, 2013 32.96 33.79 32.96 33.72 756,469 +0.00(+0.00%)
May 22, 2013 34.32 34.72 33.40 33.72 1,439,490 -0.64(-1.86%)
May 21, 2013 35.29 35.31 34.31 34.36 2,184,485 -0.85(-2.42%)
May 20, 2013 34.60 35.41 34.48 35.22 1,675,016 +0.59(+1.71%)
May 17, 2013 34.26 34.96 34.04 34.62 1,448,675 +0.84(+2.50%)
May 16, 2013 33.53 34.15 33.49 33.78 1,170,252 +0.09(+0.26%)
May 15, 2013 33.64 33.82 33.05 33.69 566,872 +0.23(+0.70%)
May 13, 2013 33.73 33.92 33.31 33.46 822,266 -0.46(-1.34%)
May 10, 2013 33.44 33.97 33.31 33.92 1,131,901 +0.34(+1.01%)
May 09, 2013 33.53 33.79 33.00 33.58 750,126 -0.05(-0.14%)
May 08, 2013 33.31 33.65 33.11 33.63 1,045,381 +0.23(+0.70%)
May 07, 2013 33.26 33.61 32.85 33.39 923,490 +0.27(+0.82%)
May 06, 2013 33.25 33.43 32.88 33.12 1,076,484 +0.02(+0.06%)
May 03, 2013 32.84 33.13 31.75 33.10 1,586,997 +1.35(+4.25%)
May 02, 2013 31.37 32.04 31.09 31.75 1,009,205 +0.50(+1.61%)
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.