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

Scorpio Tankers Inc (NY: STNG )

81.05 +1.35 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2016 39.20 39.54 38.19 39.20 586,320 +0.51(+1.31%)
Sep 29, 2016 40.64 40.64 38.61 38.70 325,187 -1.61(-3.99%)
Sep 28, 2016 40.30 40.81 39.12 40.30 261,593 +0.51(+1.28%)
Sep 27, 2016 39.54 39.88 38.70 39.80 264,398 -0.08(-0.21%)
Sep 26, 2016 41.66 41.66 39.88 39.88 130,808 -1.35(-3.29%)
Sep 23, 2016 41.57 42.42 40.85 41.24 212,575 -0.34(-0.81%)
Sep 22, 2016 41.40 41.74 40.73 41.57 295,570 +0.85(+2.08%)
Sep 21, 2016 39.88 40.81 39.37 40.73 356,647 +1.52(+3.89%)
Sep 20, 2016 40.30 40.64 39.20 39.20 313,344 -1.19(-2.93%)
Sep 19, 2016 40.56 42.00 40.13 40.39 398,349 +0.42(+1.06%)
Sep 16, 2016 39.29 40.39 39.03 39.97 348,810 +0.34(+0.85%)
Sep 15, 2016 39.54 39.71 38.53 39.63 314,234 +0.42(+1.08%)
Sep 14, 2016 40.30 40.39 39.03 39.20 262,158 -1.10(-2.73%)
Sep 13, 2016 40.13 40.73 38.61 40.30 480,436 -0.47(-1.14%)
Sep 12, 2016 39.78 40.77 39.08 40.77 444,592 +0.66(+1.65%)
Sep 09, 2016 42.34 42.75 39.78 40.11 612,765 -1.90(-4.52%)
Sep 08, 2016 42.50 43.99 41.84 42.01 405,991 -0.08(-0.20%)
Sep 07, 2016 41.26 42.75 41.26 42.09 293,603 +0.50(+1.19%)
Sep 06, 2016 40.36 41.76 40.11 41.60 325,271 +1.57(+3.92%)
Sep 02, 2016 39.86 40.03 40.03 40.03 221,095 +0.66(+1.68%)
Sep 01, 2016 40.52 40.60 38.95 39.37 227,717 -0.99(-2.45%)
Aug 31, 2016 40.85 41.93 40.03 40.36 291,684 -0.58(-1.41%)
Aug 30, 2016 40.44 41.26 40.27 40.93 173,597 +0.91(+2.27%)
Aug 29, 2016 40.11 40.27 38.95 40.03 268,740 +0.00(+0.00%)
Aug 26, 2016 40.93 41.18 39.53 40.03 409,070 -0.91(-2.22%)
Aug 25, 2016 40.36 41.10 38.71 40.93 539,319 +0.58(+1.43%)
Aug 24, 2016 43.33 43.49 39.12 40.36 889,531 -2.97(-6.86%)
Aug 23, 2016 42.59 43.74 42.50 43.33 309,190 +0.50(+1.16%)
Aug 22, 2016 44.15 44.57 42.50 42.83 367,237 -1.32(-2.99%)
Aug 19, 2016 44.98 44.98 43.95 44.15 306,728 -0.50(-1.11%)
Aug 18, 2016 43.41 45.64 43.41 44.65 375,824 +1.73(+4.04%)
Aug 17, 2016 43.33 43.91 42.50 42.92 186,346 -0.50(-1.14%)
Aug 16, 2016 43.74 44.57 43.41 43.41 142,060 -0.41(-0.94%)
Aug 15, 2016 42.83 43.99 42.59 43.82 174,417 +1.32(+3.11%)
Aug 12, 2016 42.92 43.08 42.17 42.50 204,968 -0.17(-0.39%)
Aug 11, 2016 42.59 42.83 42.01 42.67 164,097 +0.41(+0.98%)
Aug 10, 2016 43.00 43.04 41.60 42.26 232,379 -0.66(-1.54%)
Aug 09, 2016 43.41 44.24 42.59 42.92 295,281 -0.50(-1.14%)
Aug 08, 2016 43.25 44.07 42.83 43.41 347,378 +0.58(+1.35%)
Aug 05, 2016 41.10 42.92 40.44 42.83 300,582 +1.98(+4.85%)
Aug 04, 2016 40.60 41.76 40.52 40.85 261,263 +0.41(+1.02%)
Aug 03, 2016 39.04 41.84 38.79 40.44 515,382 +1.57(+4.03%)
Aug 02, 2016 39.28 40.44 38.71 38.87 359,387 +0.33(+0.86%)
Aug 01, 2016 39.28 39.68 38.38 38.54 344,194 -0.74(-1.89%)
Jul 29, 2016 39.45 39.61 38.54 39.28 705,203 -0.17(-0.42%)
Jul 28, 2016 36.15 40.36 35.90 39.45 1,247,727 +3.63(+10.14%)
Jul 27, 2016 37.96 38.13 35.57 35.82 397,696 -2.39(-6.26%)
Jul 26, 2016 37.06 38.62 36.40 38.21 385,687 +0.00(+0.00%)
Jul 25, 2016 38.38 38.87 37.47 38.21 339,967 +0.25(+0.65%)
Jul 22, 2016 39.61 39.86 37.88 37.96 297,530 -1.82(-4.56%)
Jul 21, 2016 39.61 40.36 39.45 39.78 437,060 +0.16(+0.42%)
Jul 20, 2016 36.89 39.70 36.07 39.61 492,692 +2.64(+7.14%)
Jul 19, 2016 37.88 38.05 36.81 36.97 264,290 -0.91(-2.40%)
Jul 18, 2016 36.89 38.05 36.23 37.88 363,682 +0.99(+2.68%)
Jul 15, 2016 38.05 38.05 36.73 36.89 209,140 -0.91(-2.40%)
Jul 14, 2016 38.13 38.29 37.26 37.80 404,774 +0.00(+0.00%)
Jul 13, 2016 38.38 39.28 37.30 37.80 543,445 -0.08(-0.22%)
Jul 12, 2016 36.31 37.96 35.65 37.88 525,474 +2.15(+6.00%)
Jul 11, 2016 35.90 35.98 34.75 35.74 286,001 +0.66(+1.88%)
Jul 08, 2016 33.84 35.74 33.67 35.08 272,227 +1.40(+4.17%)
Jul 07, 2016 35.98 36.31 33.67 33.67 347,275 -2.23(-6.21%)
Jul 06, 2016 34.25 36.07 33.59 35.90 518,433 +1.24(+3.57%)
Jul 05, 2016 35.90 36.07 33.84 34.66 353,007 -1.24(-3.45%)
Jul 01, 2016 35.16 35.90 35.90 35.90 331,176 +1.24(+3.57%)
Jun 30, 2016 35.57 35.90 33.84 34.66 546,997 -1.65(-4.55%)
Jun 29, 2016 36.73 36.73 35.65 36.31 306,119 +0.00(+0.00%)
Jun 28, 2016 35.98 36.89 35.74 36.31 484,868 +1.24(+3.53%)
Jun 27, 2016 37.72 37.87 34.99 35.08 676,194 -3.38(-8.80%)
Jun 24, 2016 36.23 38.46 38.38 38.46 579,631 +0.08(+0.21%)
Jun 23, 2016 38.46 39.28 38.21 38.38 339,151 +0.74(+1.97%)
Jun 22, 2016 38.79 38.87 37.55 37.63 232,815 -0.99(-2.56%)
Jun 21, 2016 39.78 39.94 38.46 38.62 248,787 -1.16(-2.90%)
Jun 20, 2016 39.70 40.77 38.95 39.78 249,692 +0.99(+2.55%)
Jun 17, 2016 39.53 40.11 38.62 38.79 403,266 -0.33(-0.84%)
Jun 16, 2016 39.28 39.53 37.88 39.12 415,992 -0.58(-1.46%)
Jun 15, 2016 39.70 40.52 38.71 39.70 462,687 -0.16(-0.41%)
Jun 14, 2016 40.44 41.51 38.79 39.86 772,193 -0.83(-2.03%)
Jun 13, 2016 42.92 42.92 40.36 40.69 391,339 -2.48(-5.74%)
Jun 10, 2016 45.31 45.47 42.92 43.16 287,129 -2.31(-5.08%)
Jun 09, 2016 47.45 47.78 45.39 45.47 273,717 -2.31(-4.84%)
Jun 08, 2016 49.11 49.11 47.54 47.78 283,487 -0.91(-1.86%)
Jun 07, 2016 49.11 49.44 48.45 48.69 153,906 -0.41(-0.84%)
Jun 06, 2016 47.62 49.35 47.62 49.11 216,761 +1.73(+3.66%)
Jun 03, 2016 47.37 47.87 46.79 47.37 192,998 +0.08(+0.17%)
Jun 02, 2016 47.12 47.54 46.63 47.29 143,068 -0.58(-1.21%)
Jun 01, 2016 48.03 48.16 46.30 47.87 203,777 -0.66(-1.36%)
May 31, 2016 47.95 49.11 47.78 48.53 201,183 +0.50(+1.03%)
May 27, 2016 46.46 48.03 48.03 48.03 414,419 +1.40(+3.01%)
May 26, 2016 48.03 48.53 45.97 46.63 208,677 -1.16(-2.42%)
May 25, 2016 46.46 48.28 46.30 47.78 282,829 +1.49(+3.21%)
May 24, 2016 45.72 46.59 45.06 46.30 150,745 +0.83(+1.81%)
May 23, 2016 44.40 45.64 44.32 45.47 234,147 +0.74(+1.66%)
May 20, 2016 44.98 45.31 44.19 44.73 171,107 +0.00(+0.00%)
May 19, 2016 45.97 45.97 44.32 44.73 285,973 -1.57(-3.39%)
May 18, 2016 47.37 48.20 46.22 46.30 149,306 -1.24(-2.60%)
May 17, 2016 47.87 48.78 47.04 47.54 230,808 -0.50(-1.03%)
May 16, 2016 47.54 48.28 47.08 48.03 254,386 +1.24(+2.65%)
May 13, 2016 46.46 47.83 46.46 46.79 142,622 +0.08(+0.18%)
May 12, 2016 49.35 50.59 46.71 46.71 220,724 -2.06(-4.23%)
May 11, 2016 47.45 49.64 47.45 48.78 157,114 +1.16(+2.43%)
May 10, 2016 48.86 49.93 47.54 47.62 275,193 -0.83(-1.70%)
May 09, 2016 46.79 48.53 46.51 48.45 289,220 +1.77(+3.80%)
May 06, 2016 46.67 47.48 46.35 46.67 218,457 -0.08(-0.17%)
May 05, 2016 49.50 49.58 46.67 46.75 255,436 -1.61(-3.34%)
May 04, 2016 48.61 49.66 47.72 48.37 234,666 -0.48(-0.99%)
May 03, 2016 50.30 50.30 48.20 48.85 204,643 -2.02(-3.97%)
May 02, 2016 50.38 51.11 48.65 50.87 254,173 +0.32(+0.64%)
Apr 29, 2016 52.24 52.44 49.90 50.55 263,450 -1.45(-2.80%)
Apr 28, 2016 51.68 53.05 50.79 52.00 335,933 +0.48(+0.94%)
Apr 27, 2016 53.61 54.10 51.03 51.52 611,147 -1.21(-2.30%)
Apr 26, 2016 51.27 53.09 51.11 52.73 307,901 +1.70(+3.32%)
Apr 25, 2016 52.89 53.53 50.38 51.03 227,541 -2.02(-3.81%)
Apr 22, 2016 50.79 53.21 50.47 53.05 282,430 +2.42(+4.78%)
Apr 21, 2016 50.55 51.48 49.50 50.63 160,737 +0.24(+0.48%)
Apr 20, 2016 49.09 50.95 49.09 50.38 322,606 +1.05(+2.13%)
Apr 19, 2016 50.06 50.59 48.93 49.34 355,556 -0.08(-0.16%)
Apr 18, 2016 48.45 49.82 48.20 49.42 184,395 +0.57(+1.16%)
Apr 15, 2016 49.66 49.98 47.72 48.85 266,446 -1.45(-2.89%)
Apr 14, 2016 51.03 51.43 49.25 50.30 555,644 -0.65(-1.27%)
Apr 13, 2016 48.69 51.60 48.37 50.95 426,852 +2.83(+5.87%)
Apr 12, 2016 46.99 49.01 46.99 48.12 257,501 +1.29(+2.76%)
Apr 11, 2016 46.67 47.84 46.67 46.83 142,044 +0.65(+1.40%)
Apr 08, 2016 45.94 47.07 45.78 46.19 160,149 +1.05(+2.33%)
Apr 07, 2016 45.94 46.75 44.33 45.14 264,621 -0.89(-1.93%)
Apr 06, 2016 45.14 46.59 44.73 46.02 252,687 +1.13(+2.52%)
Apr 05, 2016 44.49 45.38 44.17 44.89 178,182 -0.08(-0.18%)
Apr 04, 2016 46.27 46.75 44.98 44.98 166,371 -1.37(-2.96%)
Apr 01, 2016 46.51 46.51 45.42 46.35 186,776 -0.73(-1.54%)
Mar 31, 2016 46.35 47.88 46.19 47.07 143,741 +0.57(+1.22%)
Mar 30, 2016 47.07 47.96 45.97 46.51 240,100 -0.08(-0.17%)
Mar 29, 2016 45.06 46.75 44.33 46.59 334,768 +1.13(+2.49%)
Mar 28, 2016 46.83 46.99 45.34 45.46 215,308 -1.37(-2.93%)
Mar 24, 2016 44.89 46.83 46.83 46.83 317,629 +1.29(+2.84%)
Mar 23, 2016 47.88 48.28 45.22 45.54 298,582 -2.50(-5.21%)
Mar 22, 2016 47.88 48.77 46.83 48.04 211,268 -0.48(-1.00%)
Mar 21, 2016 49.25 49.42 47.07 48.53 273,786 -0.97(-1.96%)
Mar 18, 2016 50.30 51.76 49.09 49.50 360,482 -0.89(-1.76%)
Mar 17, 2016 50.47 51.35 49.74 50.38 521,342 +0.32(+0.65%)
Mar 16, 2016 48.37 50.26 48.00 50.06 261,066 +1.45(+2.99%)
Mar 15, 2016 48.53 49.09 47.24 48.61 214,724 -0.81(-1.63%)
Mar 14, 2016 49.74 50.22 48.93 49.42 226,385 -0.89(-1.77%)
Mar 11, 2016 49.01 50.55 48.69 50.30 365,101 +1.78(+3.66%)
Mar 10, 2016 49.09 49.09 46.75 48.53 492,934 -0.32(-0.66%)
Mar 09, 2016 45.54 49.58 44.01 48.85 594,366 +4.52(+10.20%)
Mar 08, 2016 48.12 48.16 44.33 44.33 533,552 -4.00(-8.27%)
Mar 07, 2016 47.77 49.59 47.77 48.33 464,126 +0.63(+1.33%)
Mar 04, 2016 47.69 49.35 46.82 47.69 454,960 +0.47(+1.01%)
Mar 03, 2016 48.01 48.01 45.56 47.22 456,384 -1.03(-2.13%)
Mar 02, 2016 47.53 49.59 45.95 48.25 419,813 +0.08(+0.16%)
Mar 01, 2016 49.67 50.86 47.69 48.17 603,881 -1.03(-2.09%)
Feb 29, 2016 45.72 52.20 45.72 49.20 571,129 +4.03(+8.93%)
Feb 26, 2016 46.51 46.66 44.96 45.16 255,470 -0.63(-1.38%)
Feb 25, 2016 46.03 46.27 43.66 45.80 251,234 +0.24(+0.52%)
Feb 24, 2016 44.69 45.56 42.71 45.56 139,211 +0.00(+0.00%)
Feb 23, 2016 46.74 47.06 44.77 45.56 168,708 -1.58(-3.36%)
Feb 22, 2016 47.61 48.01 46.11 47.14 219,115 +0.24(+0.51%)
Feb 19, 2016 46.82 47.14 45.00 46.90 270,290 +0.24(+0.51%)
Feb 18, 2016 46.98 49.35 45.56 46.66 391,386 +1.98(+4.42%)
Feb 17, 2016 43.98 46.59 43.58 44.69 268,771 +1.34(+3.10%)
Feb 16, 2016 43.34 43.82 41.76 43.34 220,590 +0.87(+2.05%)
Feb 12, 2016 38.68 42.47 42.47 42.47 350,864 +4.43(+11.64%)
Feb 11, 2016 37.96 39.23 36.82 38.04 298,573 -0.87(-2.24%)
Feb 10, 2016 40.81 40.81 38.12 38.91 307,200 -1.90(-4.65%)
Feb 09, 2016 41.37 41.76 39.94 40.81 213,121 -1.58(-3.73%)
Feb 08, 2016 44.37 44.53 40.34 42.39 348,744 -2.93(-6.46%)
Feb 05, 2016 45.00 46.35 44.77 45.32 255,195 +0.00(+0.00%)
Feb 04, 2016 44.77 45.56 44.53 45.32 376,395 +0.63(+1.42%)
Feb 03, 2016 45.16 45.24 43.18 44.69 352,407 +0.16(+0.36%)
Feb 02, 2016 47.14 48.33 44.29 44.53 241,650 -3.72(-7.70%)
Feb 01, 2016 48.17 48.96 47.14 48.25 238,339 +0.00(+0.00%)
Jan 29, 2016 48.48 49.43 47.46 48.25 235,040 +0.47(+0.99%)
Jan 28, 2016 47.77 49.20 46.98 47.77 341,202 +1.03(+2.20%)
Jan 27, 2016 46.03 47.93 45.72 46.74 598,597 +0.79(+1.72%)
Jan 26, 2016 44.61 45.95 44.53 45.95 584,925 +1.98(+4.50%)
Jan 25, 2016 45.87 46.82 43.90 43.98 231,732 -2.45(-5.28%)
Jan 22, 2016 46.11 48.17 44.92 46.43 410,874 +1.66(+3.71%)
Jan 21, 2016 43.74 46.35 43.58 44.77 334,846 +0.87(+1.98%)
Jan 20, 2016 44.92 44.92 41.60 43.90 463,186 -2.29(-4.97%)
Jan 19, 2016 45.87 46.90 44.92 46.19 500,431 +0.79(+1.74%)
Jan 15, 2016 46.27 45.40 45.40 45.40 660,676 -2.61(-5.44%)
Jan 14, 2016 45.48 48.33 44.25 48.01 621,347 +3.01(+6.68%)
Jan 13, 2016 48.80 49.59 44.61 45.00 664,310 -3.80(-7.78%)
Jan 12, 2016 50.70 50.86 46.82 48.80 640,150 -1.27(-2.53%)
Jan 11, 2016 52.52 52.52 49.59 50.07 366,882 -1.74(-3.36%)
Jan 08, 2016 53.63 53.86 50.94 51.81 483,579 -1.42(-2.67%)
Jan 07, 2016 54.97 55.84 52.60 53.23 527,494 -3.01(-5.34%)
Jan 06, 2016 57.34 58.37 55.80 56.24 532,167 -1.82(-3.13%)
Jan 05, 2016 60.35 60.43 56.67 58.05 472,299 -2.21(-3.67%)
Jan 04, 2016 62.80 63.20 59.72 60.27 309,760 -3.16(-4.99%)
Dec 31, 2015 62.09 63.43 63.43 63.43 166,980 +0.87(+1.39%)
Dec 30, 2015 61.53 62.88 61.34 62.56 148,855 +0.55(+0.89%)
Dec 29, 2015 62.17 62.40 61.30 62.01 163,047 +0.32(+0.51%)
Dec 28, 2015 63.27 63.27 61.30 61.69 134,313 -1.66(-2.62%)
Dec 24, 2015 64.22 63.35 63.35 63.35 73,811 -0.79(-1.23%)
Dec 23, 2015 61.85 64.90 61.14 64.14 250,485 +3.01(+4.92%)
Dec 22, 2015 60.74 63.04 60.59 61.14 310,839 +0.63(+1.05%)
Dec 21, 2015 61.69 62.01 60.19 60.51 200,910 -0.63(-1.03%)
Dec 18, 2015 60.74 61.67 59.32 61.14 301,420 +0.95(+1.58%)
Dec 17, 2015 64.14 64.14 59.95 60.19 355,050 -3.80(-5.93%)
Dec 16, 2015 60.59 64.34 59.72 63.99 429,557 +3.48(+5.75%)
Dec 15, 2015 62.09 63.04 59.79 60.51 358,088 -2.37(-3.77%)
Dec 14, 2015 65.01 65.09 61.61 62.88 449,678 -2.61(-3.99%)
Dec 11, 2015 68.18 68.34 64.86 65.49 180,292 -3.40(-4.94%)
Dec 10, 2015 69.92 70.39 68.42 68.89 140,720 -0.95(-1.36%)
Dec 09, 2015 68.34 70.39 68.34 69.84 184,484 +1.27(+1.85%)
Dec 08, 2015 66.36 69.29 65.49 68.57 216,503 +1.58(+2.36%)
Dec 07, 2015 68.26 68.42 66.60 66.99 255,210 -1.82(-2.64%)
Dec 04, 2015 69.60 70.16 68.73 68.81 351,089 -1.03(-1.47%)
Dec 03, 2015 69.76 70.95 68.89 69.84 296,314 +0.55(+0.80%)
Dec 02, 2015 71.18 72.21 68.89 69.29 322,770 -1.98(-2.77%)
Dec 01, 2015 68.73 71.70 68.73 71.26 359,345 +2.85(+4.16%)
Nov 30, 2015 68.18 69.01 67.78 68.42 213,371 +0.24(+0.35%)
Nov 27, 2015 67.55 69.52 67.23 68.18 137,757 +0.63(+0.94%)
Nov 25, 2015 68.10 67.55 67.55 67.55 266,773 -0.71(-1.04%)
Nov 24, 2015 67.55 69.13 67.39 68.26 331,791 +0.63(+0.94%)
Nov 23, 2015 69.76 69.92 67.47 67.62 418,506 -2.29(-3.28%)
Nov 20, 2015 70.00 70.87 69.29 69.92 249,112 +0.44(+0.63%)
Nov 19, 2015 69.48 69.95 67.22 69.48 306,529 -0.16(-0.22%)
Nov 18, 2015 70.19 70.42 69.02 69.64 238,497 -0.31(-0.45%)
Nov 17, 2015 70.81 70.89 69.17 69.95 235,637 -0.94(-1.32%)
Nov 16, 2015 68.63 71.43 68.63 70.89 270,613 +2.42(+3.53%)
Nov 13, 2015 66.83 69.64 66.60 68.47 216,352 +1.33(+1.97%)
Nov 12, 2015 68.00 68.08 66.60 67.14 343,826 -1.17(-1.71%)
Nov 11, 2015 69.09 69.87 67.85 68.31 294,735 -0.94(-1.35%)
Nov 10, 2015 69.72 69.95 68.63 69.25 249,344 -0.70(-1.00%)
Nov 09, 2015 70.26 71.20 68.55 69.95 262,446 -0.70(-0.99%)
Nov 06, 2015 70.58 71.90 69.25 70.65 365,889 +0.00(+0.00%)
Nov 05, 2015 69.09 73.30 68.94 70.65 508,796 +1.33(+1.91%)
Nov 04, 2015 73.77 74.01 67.07 69.33 821,663 -3.51(-4.82%)
Nov 03, 2015 72.29 73.23 71.86 72.84 320,100 +0.70(+0.97%)
Nov 02, 2015 70.89 72.45 70.58 72.13 277,853 +1.01(+1.43%)
Oct 30, 2015 71.28 71.51 70.26 71.12 218,140 -0.16(-0.22%)
Oct 29, 2015 72.68 73.62 71.04 71.28 260,558 -1.79(-2.45%)
Oct 28, 2015 72.37 73.85 71.43 73.07 334,138 +1.95(+2.74%)
Oct 27, 2015 72.52 72.60 70.22 71.12 319,199 -1.79(-2.46%)
Oct 26, 2015 74.94 75.49 72.60 72.91 194,467 -1.87(-2.50%)
Oct 23, 2015 74.24 74.86 73.54 74.79 302,938 +1.56(+2.13%)
Oct 22, 2015 73.77 76.11 73.15 73.23 375,336 -0.39(-0.53%)
Oct 21, 2015 73.69 74.32 72.60 73.62 315,417 +0.39(+0.53%)
Oct 20, 2015 73.15 73.69 72.68 73.23 179,280 +0.00(+0.00%)
Oct 19, 2015 73.23 73.93 72.21 73.23 348,826 -0.08(-0.11%)
Oct 16, 2015 75.25 75.41 73.07 73.30 293,307 -1.64(-2.19%)
Oct 15, 2015 75.18 76.66 73.46 74.94 341,933 -0.16(-0.21%)
Oct 14, 2015 75.57 75.96 73.62 75.10 156,617 -0.39(-0.52%)
Oct 13, 2015 76.89 77.98 75.33 75.49 210,623 -2.11(-2.71%)
Oct 12, 2015 78.69 78.84 76.42 77.59 206,909 -0.94(-1.19%)
Oct 09, 2015 79.39 79.78 77.91 78.53 189,731 -0.08(-0.10%)
Oct 08, 2015 79.23 79.39 78.06 78.61 250,403 -0.62(-0.79%)
Oct 07, 2015 78.76 80.56 77.36 79.23 255,872 +1.33(+1.70%)
Oct 06, 2015 77.91 79.54 76.97 77.91 221,940 +0.47(+0.60%)
Oct 05, 2015 76.19 77.98 75.96 77.44 227,651 +2.34(+3.12%)
Oct 02, 2015 72.84 75.18 72.06 75.10 191,861 +1.72(+2.34%)
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.