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

Charter Communications Inc (NQ: CHTR )

265.93 +3.93 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 324.34 339.42 321.82 334.17 3,727,421 +10.19(+3.15%)
Oct 30, 2017 318.47 329.72 316.76 323.98 3,404,061 +4.22(+1.32%)
Oct 27, 2017 314.83 321.91 308.30 319.76 3,539,039 +3.47(+1.10%)
Oct 26, 2017 322.00 328.09 312.41 316.29 8,927,655 -28.62(-8.30%)
Oct 25, 2017 338.69 345.51 336.57 344.91 3,518,363 +4.65(+1.37%)
Oct 24, 2017 345.00 345.23 339.53 340.26 2,176,487 -4.81(-1.39%)
Oct 23, 2017 350.15 351.02 344.15 345.07 1,831,874 -5.69(-1.62%)
Oct 20, 2017 353.84 354.30 350.24 350.76 1,317,407 -0.91(-0.26%)
Oct 19, 2017 351.52 353.59 348.43 351.67 2,007,014 -0.40(-0.11%)
Oct 18, 2017 357.04 357.50 350.76 352.07 1,326,746 -5.77(-1.61%)
Oct 17, 2017 362.59 362.59 356.69 357.84 1,178,036 -4.76(-1.31%)
Oct 16, 2017 358.06 362.78 357.61 362.60 1,144,270 +5.20(+1.45%)
Oct 13, 2017 354.62 360.22 347.54 357.40 2,710,259 +1.69(+0.48%)
Oct 12, 2017 363.00 363.00 352.51 355.71 2,582,612 -9.41(-2.58%)
Oct 11, 2017 364.06 366.97 361.03 365.12 1,432,621 +0.20(+0.05%)
Oct 10, 2017 365.99 368.16 362.86 364.92 1,111,015 -1.13(-0.31%)
Oct 09, 2017 368.10 368.69 364.64 366.05 1,241,484 -1.35(-0.37%)
Oct 06, 2017 370.42 370.76 366.60 367.40 1,238,972 -2.32(-0.63%)
Oct 05, 2017 371.54 374.99 369.51 369.72 1,801,631 -1.37(-0.37%)
Oct 04, 2017 368.61 371.76 367.62 371.09 920,374 +1.58(+0.43%)
Oct 03, 2017 363.94 370.25 363.23 369.51 1,272,032 +5.40(+1.48%)
Oct 02, 2017 364.52 366.52 362.87 364.11 1,295,181 +0.69(+0.19%)
Sep 29, 2017 359.77 365.01 357.68 363.42 1,317,440 +2.47(+0.68%)
Sep 28, 2017 359.50 362.54 357.26 360.95 1,198,951 -1.90(-0.52%)
Sep 27, 2017 359.59 365.50 356.88 362.85 2,280,071 +3.81(+1.06%)
Sep 26, 2017 359.51 361.01 356.58 359.04 2,090,921 +1.46(+0.41%)
Sep 25, 2017 358.24 360.04 356.11 357.58 1,773,023 -2.72(-0.75%)
Sep 22, 2017 359.54 363.19 358.75 360.30 2,078,451 -0.78(-0.22%)
Sep 21, 2017 365.88 366.40 359.09 361.08 2,374,152 -5.93(-1.62%)
Sep 20, 2017 365.99 371.29 363.50 367.01 2,156,826 +2.99(+0.82%)
Sep 19, 2017 368.39 369.84 360.43 364.02 3,302,164 -4.15(-1.13%)
Sep 18, 2017 370.20 371.51 365.90 368.17 1,870,865 -1.30(-0.35%)
Sep 15, 2017 375.91 377.41 367.69 369.47 5,270,018 -6.53(-1.74%)
Sep 14, 2017 382.17 384.76 375.76 376.00 2,338,034 -9.13(-2.37%)
Sep 13, 2017 381.48 386.00 379.48 385.13 1,616,688 +3.56(+0.93%)
Sep 12, 2017 380.92 385.92 374.70 381.57 2,719,881 +0.56(+0.15%)
Sep 11, 2017 394.93 397.39 380.69 381.01 2,090,660 -11.89(-3.03%)
Sep 08, 2017 392.90 395.60 387.00 392.90 2,141,667 -2.74(-0.69%)
Sep 07, 2017 404.04 404.72 387.89 395.64 2,802,025 -6.86(-1.70%)
Sep 06, 2017 393.58 403.65 389.30 402.50 1,664,541 +9.18(+2.33%)
Sep 05, 2017 392.26 395.68 388.01 393.32 1,189,235 +0.84(+0.21%)
Sep 01, 2017 398.93 399.34 393.06 392.48 1,240,566 -6.06(-1.52%)
Aug 31, 2017 394.54 398.88 392.66 398.54 1,921,821 +5.17(+1.31%)
Aug 30, 2017 388.22 395.16 388.22 393.37 953,889 +4.55(+1.17%)
Aug 29, 2017 386.60 390.17 385.56 388.82 1,118,780 -0.41(-0.11%)
Aug 28, 2017 390.88 391.20 385.94 389.23 988,045 +0.44(+0.11%)
Aug 25, 2017 391.42 392.53 387.51 388.79 758,648 -0.44(-0.11%)
Aug 24, 2017 390.09 391.53 384.24 389.23 1,401,052 -1.10(-0.28%)
Aug 23, 2017 396.29 396.29 390.26 390.33 1,280,580 -6.72(-1.69%)
Aug 22, 2017 398.15 399.99 395.00 397.05 994,184 +0.60(+0.15%)
Aug 21, 2017 392.75 396.90 391.38 396.45 970,803 +3.48(+0.89%)
Aug 18, 2017 391.53 396.27 390.71 392.97 1,304,255 -0.39(-0.10%)
Aug 17, 2017 401.00 401.65 393.17 393.36 1,595,960 -7.42(-1.85%)
Aug 16, 2017 399.35 402.49 397.18 400.78 1,727,324 +3.05(+0.77%)
Aug 15, 2017 401.05 403.36 395.92 397.73 2,258,066 -3.35(-0.84%)
Aug 14, 2017 398.78 405.33 397.00 401.08 2,439,869 +6.59(+1.67%)
Aug 11, 2017 400.08 402.45 392.60 394.49 2,399,848 -4.19(-1.05%)
Aug 10, 2017 398.69 404.06 396.72 398.68 2,069,989 -2.22(-0.55%)
Aug 09, 2017 387.89 408.83 386.38 400.90 3,988,134 +11.15(+2.86%)
Aug 08, 2017 380.02 393.24 378.26 389.75 1,913,089 +8.73(+2.29%)
Aug 07, 2017 384.65 386.45 380.77 381.02 1,309,008 -3.61(-0.94%)
Aug 04, 2017 386.00 380.56 384.63 698,514 +0.33(+0.09%)
Aug 03, 2017 384.54 387.41 383.29 384.30 1,006,645 -1.24(-0.32%)
Aug 02, 2017 386.39 388.25 381.70 385.54 1,370,412 -1.88(-0.49%)
Aug 01, 2017 392.84 392.96 383.73 387.42 2,273,994 -4.49(-1.15%)
Jul 31, 2017 399.95 385.36 391.91 6,272,653 +21.65(+5.85%)
Jul 28, 2017 365.39 372.37 361.00 370.26 1,600,282 +3.36(+0.92%)
Jul 27, 2017 354.00 370.83 353.02 366.90 3,552,388 +18.13(+5.20%)
Jul 26, 2017 348.80 351.68 346.03 348.77 2,265,786 +0.77(+0.22%)
Jul 25, 2017 349.47 350.88 346.58 348.00 881,657 -0.08(-0.02%)
Jul 24, 2017 349.79 350.43 345.26 348.08 1,473,727 -1.99(-0.57%)
Jul 21, 2017 345.30 351.87 345.30 350.07 1,340,981 +4.77(+1.38%)
Jul 20, 2017 349.67 344.31 345.30 1,244,759 -1.31(-0.38%)
Jul 19, 2017 345.02 347.26 342.97 346.61 1,256,276 +1.98(+0.57%)
Jul 18, 2017 340.98 345.42 338.40 344.63 895,173 +2.32(+0.68%)
Jul 17, 2017 342.09 345.28 341.95 342.31 967,082 -0.49(-0.14%)
Jul 14, 2017 340.80 344.51 335.79 342.80 1,085,969 +3.76(+1.11%)
Jul 13, 2017 343.07 343.23 338.00 339.04 930,153 -3.61(-1.05%)
Jul 12, 2017 340.79 344.83 339.05 342.65 1,071,590 +4.80(+1.42%)
Jul 11, 2017 337.12 339.85 334.44 337.85 953,620 +1.25(+0.37%)
Jul 10, 2017 333.13 338.40 332.10 336.60 1,015,974 +4.17(+1.25%)
Jul 07, 2017 332.08 334.43 330.58 332.43 870,484 +0.25(+0.08%)
Jul 06, 2017 334.01 335.52 331.06 332.18 1,251,939 -2.93(-0.87%)
Jul 05, 2017 329.23 335.24 328.80 335.11 1,341,912 +6.44(+1.96%)
Jul 03, 2017 338.26 339.45 328.65 328.67 793,720 -8.18(-2.43%)
Jun 30, 2017 338.29 338.41 332.43 336.85 1,394,645 +1.11(+0.33%)
Jun 29, 2017 339.38 340.19 332.13 335.74 2,025,164 -4.56(-1.34%)
Jun 28, 2017 330.56 340.95 329.24 340.30 1,513,322 +10.43(+3.16%)
Jun 27, 2017 330.75 332.29 327.14 329.87 1,448,187 -2.78(-0.84%)
Jun 26, 2017 331.68 333.64 330.17 332.65 941,893 +1.85(+0.56%)
Jun 23, 2017 334.79 335.43 326.40 330.80 3,100,580 -3.33(-1.00%)
Jun 22, 2017 333.93 340.24 333.54 334.13 1,116,002 +0.25(+0.07%)
Jun 21, 2017 333.85 335.50 332.25 333.88 1,045,865 +0.27(+0.08%)
Jun 20, 2017 337.95 339.93 329.43 333.61 2,161,121 -6.65(-1.95%)
Jun 19, 2017 342.00 345.19 339.97 340.26 1,883,721 +0.04(+0.01%)
Jun 16, 2017 337.18 340.99 331.08 340.22 2,406,080 +1.88(+0.56%)
Jun 15, 2017 336.81 340.57 333.50 338.34 1,318,677 +0.01(+0.00%)
Jun 14, 2017 342.83 344.17 336.13 338.33 1,276,585 -3.48(-1.02%)
Jun 13, 2017 335.99 344.22 335.99 341.81 1,106,276 +3.16(+0.93%)
Jun 12, 2017 330.90 339.24 329.04 338.65 1,395,664 +5.81(+1.75%)
Jun 09, 2017 338.51 340.12 329.97 332.84 1,442,806 -4.61(-1.37%)
Jun 08, 2017 344.90 345.24 333.38 337.45 1,990,826 -8.43(-2.44%)
Jun 07, 2017 343.66 347.01 341.64 345.88 966,002 +3.05(+0.89%)
Jun 06, 2017 344.46 345.52 341.71 342.83 1,042,019 -1.60(-0.46%)
Jun 05, 2017 355.00 355.00 343.75 344.43 1,478,954 -8.60(-2.44%)
Jun 02, 2017 348.11 353.37 347.50 353.03 1,586,335 +6.64(+1.92%)
Jun 01, 2017 346.50 354.05 339.46 346.39 2,390,020 +0.84(+0.24%)
May 31, 2017 340.00 345.85 338.73 345.55 2,012,018 +6.63(+1.96%)
May 30, 2017 336.49 340.00 334.85 338.92 1,062,379 +1.48(+0.44%)
May 26, 2017 334.38 338.91 333.01 337.44 926,728 +3.68(+1.10%)
May 25, 2017 329.59 336.28 329.00 333.76 2,180,025 +4.72(+1.43%)
May 24, 2017 320.20 332.28 318.30 329.04 1,900,052 +10.25(+3.22%)
May 23, 2017 317.34 320.48 314.50 318.79 1,444,073 +2.37(+0.75%)
May 22, 2017 315.78 318.51 315.52 316.42 1,841,655 +0.64(+0.20%)
May 19, 2017 315.01 318.40 313.92 315.78 1,920,804 -0.10(-0.03%)
May 18, 2017 314.16 317.87 312.56 315.88 1,797,353 +2.77(+0.88%)
May 17, 2017 319.14 320.36 312.49 313.11 2,390,074 -6.90(-2.16%)
May 16, 2017 322.36 324.05 319.21 320.01 1,459,293 -1.06(-0.33%)
May 15, 2017 322.24 324.30 320.63 321.07 1,944,126 -0.93(-0.29%)
May 12, 2017 324.80 326.60 321.80 322.00 1,523,690 -2.61(-0.80%)
May 11, 2017 325.28 327.12 323.20 324.61 1,071,091 -0.97(-0.30%)
May 10, 2017 324.53 327.18 323.09 325.58 940,339 +0.06(+0.02%)
May 09, 2017 323.30 327.83 320.12 325.52 1,476,522 +1.71(+0.53%)
May 08, 2017 329.52 331.00 321.72 323.81 3,222,049 -10.97(-3.28%)
May 05, 2017 324.61 334.87 324.51 334.78 1,988,962 +12.18(+3.78%)
May 04, 2017 324.89 327.40 322.25 322.60 1,782,282 -1.89(-0.58%)
May 03, 2017 335.40 337.48 321.44 324.49 4,124,340 -13.20(-3.91%)
May 02, 2017 338.89 340.13 333.20 337.69 2,490,452 -6.45(-1.87%)
May 01, 2017 346.29 347.25 341.87 344.14 1,528,264 -1.02(-0.30%)
Apr 28, 2017 349.83 349.99 342.78 345.16 1,251,677 -3.64(-1.04%)
Apr 27, 2017 346.10 350.35 346.10 348.80 865,528 +3.40(+0.98%)
Apr 26, 2017 345.51 350.38 344.85 345.40 1,495,368 +0.90(+0.26%)
Apr 25, 2017 341.98 345.30 340.89 344.50 1,405,590 +4.14(+1.22%)
Apr 24, 2017 340.03 342.14 338.74 340.36 1,138,235 +1.88(+0.56%)
Apr 21, 2017 336.44 339.64 335.74 338.48 1,092,173 +2.89(+0.86%)
Apr 20, 2017 335.28 337.05 333.18 335.59 887,984 +1.98(+0.59%)
Apr 19, 2017 330.01 335.96 328.31 333.61 1,011,041 +5.43(+1.65%)
Apr 18, 2017 329.62 331.00 325.95 328.18 1,392,556 -2.18(-0.66%)
Apr 17, 2017 331.73 332.71 329.08 330.36 730,304 +0.36(+0.11%)
Apr 13, 2017 335.28 335.70 329.65 330.00 705,184 -4.57(-1.37%)
Apr 12, 2017 331.01 335.69 330.54 334.57 1,061,588 +2.27(+0.68%)
Apr 11, 2017 330.42 332.66 328.00 332.30 877,273 +0.93(+0.28%)
Apr 10, 2017 330.45 333.15 329.56 331.37 965,591 +0.72(+0.22%)
Apr 07, 2017 337.67 338.51 330.55 330.65 1,494,521 -6.15(-1.83%)
Apr 06, 2017 331.75 336.96 330.55 336.80 1,638,123 +4.81(+1.45%)
Apr 05, 2017 332.21 338.75 329.55 331.99 1,535,056 +0.47(+0.14%)
Apr 04, 2017 328.40 334.00 326.96 331.52 1,618,863 +3.25(+0.99%)
Apr 03, 2017 327.50 330.81 325.02 328.27 1,121,558 +0.95(+0.29%)
Mar 31, 2017 326.73 330.91 326.03 327.32 1,050,238 -0.80(-0.24%)
Mar 30, 2017 325.13 328.55 322.57 328.12 850,636 +2.18(+0.67%)
Mar 29, 2017 323.90 327.12 323.28 325.94 810,841 +1.86(+0.57%)
Mar 28, 2017 322.05 325.73 320.60 324.08 1,190,400 +0.94(+0.29%)
Mar 27, 2017 323.74 325.76 319.61 323.14 1,168,924 -2.21(-0.68%)
Mar 24, 2017 324.94 327.74 323.64 325.35 1,442,045 +1.73(+0.53%)
Mar 23, 2017 320.50 326.75 319.50 323.62 1,001,453 +2.42(+0.75%)
Mar 22, 2017 321.44 322.26 318.93 321.20 803,912 +0.54(+0.17%)
Mar 21, 2017 325.23 326.27 319.98 320.66 801,099 -4.33(-1.33%)
Mar 20, 2017 326.06 326.31 322.43 324.99 752,794 -0.82(-0.25%)
Mar 17, 2017 324.95 326.27 322.48 325.81 1,450,970 +2.09(+0.65%)
Mar 16, 2017 324.69 326.82 323.34 323.72 724,981 -1.66(-0.51%)
Mar 15, 2017 324.84 326.89 323.82 325.38 1,124,998 +0.74(+0.23%)
Mar 14, 2017 323.69 326.16 323.63 324.64 551,632 +0.30(+0.09%)
Mar 13, 2017 323.19 325.56 323.00 324.34 732,495 +0.86(+0.27%)
Mar 10, 2017 325.57 325.81 322.74 323.48 729,054 +0.34(+0.11%)
Mar 09, 2017 322.87 326.10 321.43 323.14 921,449 +0.54(+0.17%)
Mar 08, 2017 323.17 325.08 321.68 322.60 1,030,004 -0.64(-0.20%)
Mar 07, 2017 323.91 327.04 322.36 323.24 1,093,502 -0.53(-0.16%)
Mar 06, 2017 321.26 324.54 319.45 323.77 765,471 +1.45(+0.45%)
Mar 03, 2017 323.57 323.57 320.51 322.32 1,130,975 -1.63(-0.50%)
Mar 02, 2017 324.68 324.68 321.83 323.95 897,024 -1.22(-0.38%)
Mar 01, 2017 325.76 328.10 321.66 325.17 1,492,977 +2.11(+0.65%)
Feb 28, 2017 326.03 326.78 320.25 323.06 1,292,888 -3.67(-1.12%)
Feb 27, 2017 326.92 328.70 324.91 326.73 918,701 -0.02(-0.01%)
Feb 24, 2017 324.38 327.31 322.72 326.75 1,160,153 +2.32(+0.72%)
Feb 23, 2017 326.09 326.10 321.17 324.43 1,530,162 -0.71(-0.22%)
Feb 22, 2017 323.30 326.12 322.46 325.14 1,475,398 -0.01(-0.00%)
Feb 21, 2017 324.30 326.97 321.51 325.15 1,283,794 -1.40(-0.43%)
Feb 17, 2017 326.55 326.55 326.55 0 +2.09(+0.64%)
Feb 16, 2017 320.00 327.33 317.02 324.46 2,050,704 -0.72(-0.22%)
Feb 15, 2017 321.85 326.18 320.28 325.18 1,380,200 +3.18(+0.99%)
Feb 14, 2017 321.91 323.78 320.26 322.00 1,091,534 -1.02(-0.32%)
Feb 13, 2017 325.00 325.12 319.40 323.02 1,708,519 -1.54(-0.47%)
Feb 10, 2017 325.07 325.98 321.61 324.56 1,035,139 -0.51(-0.16%)
Feb 09, 2017 325.84 326.46 321.24 325.07 1,224,596 -0.66(-0.20%)
Feb 08, 2017 323.55 327.50 323.20 325.73 982,675 +2.36(+0.73%)
Feb 07, 2017 322.98 325.39 321.33 323.37 1,892,097 +0.77(+0.24%)
Feb 06, 2017 327.83 328.28 319.18 322.60 2,395,676 -6.11(-1.86%)
Feb 03, 2017 325.43 329.10 324.12 328.71 1,105,797 +4.30(+1.33%)
Feb 02, 2017 325.64 326.84 324.19 324.41 842,630 -2.44(-0.75%)
Feb 01, 2017 323.85 327.01 321.94 326.85 944,235 +2.90(+0.90%)
Jan 31, 2017 322.65 325.27 321.03 323.95 1,005,861 -0.85(-0.26%)
Jan 30, 2017 323.48 325.22 316.99 324.80 2,104,052 +1.25(+0.39%)
Jan 27, 2017 332.92 334.12 316.96 323.55 2,748,909 -9.60(-2.88%)
Jan 26, 2017 333.37 341.50 324.81 333.15 12,359,709 +22.84(+7.36%)
Jan 25, 2017 309.15 311.20 307.16 310.31 1,120,498 +1.96(+0.64%)
Jan 24, 2017 309.74 310.21 307.01 308.35 1,058,864 -0.35(-0.11%)
Jan 23, 2017 307.20 309.85 306.17 308.70 1,763,048 +0.26(+0.08%)
Jan 20, 2017 307.64 309.18 306.16 308.44 1,327,003 +2.31(+0.75%)
Jan 19, 2017 302.93 307.76 301.28 306.13 1,140,409 +2.44(+0.80%)
Jan 18, 2017 306.15 307.17 302.09 303.69 1,220,621 -2.45(-0.80%)
Jan 17, 2017 294.02 306.37 292.84 306.14 3,908,041 +7.71(+2.58%)
Jan 13, 2017 298.43 298.43 298.43 0 +1.24(+0.42%)
Jan 12, 2017 298.05 298.24 294.56 297.19 1,415,481 -2.35(-0.78%)
Jan 11, 2017 297.45 300.04 296.10 299.54 1,237,912 +1.34(+0.45%)
Jan 10, 2017 296.66 300.15 293.46 298.20 1,510,062 +1.94(+0.65%)
Jan 09, 2017 297.20 297.94 294.73 296.26 1,719,599 -1.90(-0.64%)
Jan 06, 2017 296.12 298.79 294.46 298.16 1,101,253 +1.99(+0.67%)
Jan 05, 2017 289.75 297.13 289.73 296.17 1,711,872 +4.62(+1.58%)
Jan 04, 2017 286.98 292.08 284.23 291.55 1,631,052 +5.78(+2.02%)
Jan 03, 2017 290.24 291.44 282.54 285.77 1,697,792 -2.15(-0.75%)
Dec 30, 2016 287.92 287.92 287.92 0 -4.27(-1.46%)
Dec 29, 2016 291.02 294.87 290.11 292.19 1,030,956 +1.07(+0.37%)
Dec 28, 2016 293.01 293.73 290.43 291.12 882,580 -0.68(-0.23%)
Dec 27, 2016 291.55 293.29 290.00 291.80 823,165 +1.37(+0.47%)
Dec 23, 2016 290.43 290.43 290.43 0 -0.59(-0.20%)
Dec 22, 2016 291.03 291.79 287.47 291.02 770,329 -0.22(-0.08%)
Dec 21, 2016 290.63 292.85 288.01 291.24 813,057 +0.86(+0.30%)
Dec 20, 2016 288.46 291.61 288.09 290.38 880,081 +1.47(+0.51%)
Dec 19, 2016 288.96 292.00 287.09 288.91 929,906 +0.47(+0.16%)
Dec 16, 2016 292.62 294.66 287.65 288.44 2,331,965 -2.72(-0.93%)
Dec 15, 2016 288.16 293.74 287.99 291.16 1,843,315 +2.90(+1.01%)
Dec 14, 2016 283.90 293.42 281.99 288.26 2,460,112 +4.40(+1.55%)
Dec 13, 2016 279.59 285.10 275.34 283.86 1,470,003 +5.94(+2.14%)
Dec 12, 2016 281.04 281.95 275.98 277.92 1,490,787 -0.89(-0.32%)
Dec 09, 2016 279.74 280.49 276.51 278.81 1,317,208 -0.19(-0.07%)
Dec 08, 2016 285.40 285.40 278.61 279.00 1,757,656 -5.25(-1.85%)
Dec 07, 2016 276.44 287.27 275.11 284.25 2,007,704 +7.93(+2.87%)
Dec 06, 2016 272.17 277.09 271.32 276.32 1,233,270 +5.39(+1.99%)
Dec 05, 2016 268.36 273.96 267.01 270.93 1,762,338 +4.26(+1.60%)
Dec 02, 2016 273.04 274.11 265.78 266.67 1,751,489 -5.88(-2.16%)
Dec 01, 2016 273.55 276.00 269.95 272.55 1,401,249 -2.76(-1.00%)
Nov 30, 2016 280.49 281.08 272.02 275.31 2,486,270 -5.18(-1.85%)
Nov 29, 2016 272.14 281.43 271.14 280.49 2,657,337 +9.67(+3.57%)
Nov 28, 2016 275.71 275.82 270.28 270.82 1,705,911 -4.68(-1.70%)
Nov 25, 2016 273.00 275.93 272.06 275.50 626,949 +3.19(+1.17%)
Nov 23, 2016 272.31 272.31 272.31 0 -0.71(-0.26%)
Nov 22, 2016 264.94 273.26 264.94 273.02 2,798,940 +8.92(+3.38%)
Nov 21, 2016 263.82 265.71 260.17 264.10 1,581,799 +1.40(+0.53%)
Nov 18, 2016 264.19 266.00 260.00 262.70 1,796,842 -2.78(-1.05%)
Nov 17, 2016 262.20 266.57 261.20 265.48 1,346,873 +3.49(+1.33%)
Nov 16, 2016 260.00 262.64 258.63 261.99 2,344,420 +1.79(+0.69%)
Nov 15, 2016 263.21 267.86 259.95 260.20 2,688,198 -2.94(-1.12%)
Nov 14, 2016 272.29 273.99 263.06 263.14 2,474,958 -9.30(-3.41%)
Nov 11, 2016 269.07 273.79 265.32 272.44 2,111,928 +1.57(+0.58%)
Nov 10, 2016 271.20 281.36 269.31 270.87 5,210,854 +1.04(+0.39%)
Nov 09, 2016 259.13 277.98 259.00 269.83 4,369,703 +7.57(+2.89%)
Nov 08, 2016 257.58 263.32 255.37 262.26 1,715,044 +5.10(+1.98%)
Nov 07, 2016 254.73 257.50 252.90 257.16 2,372,554 +6.93(+2.77%)
Nov 04, 2016 241.50 254.43 241.50 250.23 2,424,186 +2.81(+1.14%)
Nov 03, 2016 267.57 269.19 242.64 247.42 4,560,570 -5.49(-2.17%)
Nov 02, 2016 249.36 254.55 248.29 252.91 3,472,057 +3.34(+1.34%)
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.