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

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 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, 2015 59.39 60.39 58.98 59.20 1,400,542 -0.91(-1.51%)
Mar 30, 2015 60.47 61.34 59.66 60.11 1,502,071 -0.29(-0.48%)
Mar 27, 2015 59.57 60.59 59.00 60.40 1,411,699 +0.82(+1.38%)
Mar 26, 2015 58.38 60.03 57.65 59.58 2,004,671 +0.86(+1.46%)
Mar 25, 2015 60.41 60.45 58.06 58.72 2,097,899 -1.32(-2.20%)
Mar 24, 2015 60.75 61.72 60.00 60.04 1,686,218 -0.68(-1.12%)
Mar 23, 2015 61.91 62.74 60.62 60.72 1,642,489 -1.40(-2.25%)
Mar 20, 2015 64.08 64.46 61.65 62.12 1,977,865 -1.61(-2.53%)
Mar 19, 2015 63.85 64.68 63.14 63.73 1,449,032 -0.60(-0.93%)
Mar 18, 2015 62.29 64.90 62.12 64.33 2,573,092 +1.49(+2.37%)
Mar 17, 2015 61.56 62.99 61.53 62.84 1,337,942 +0.77(+1.24%)
Mar 16, 2015 62.93 63.21 60.39 62.07 1,959,284 -0.75(-1.19%)
Mar 13, 2015 62.25 63.17 61.85 62.82 2,087,907 -0.01(-0.02%)
Mar 12, 2015 60.70 62.99 60.55 62.83 2,034,834 +2.00(+3.29%)
Mar 11, 2015 61.07 62.07 60.29 60.83 1,835,814 +0.02(+0.03%)
Mar 10, 2015 60.71 61.50 60.13 60.81 1,897,760 -1.02(-1.65%)
Mar 09, 2015 62.53 62.74 61.25 61.83 1,625,713 -0.65(-1.04%)
Mar 06, 2015 64.17 64.96 62.00 62.48 1,653,290 -2.17(-3.36%)
Mar 05, 2015 64.01 64.80 63.48 64.65 1,675,710 +0.98(+1.54%)
Mar 04, 2015 65.05 65.68 61.84 63.67 4,006,345 -2.01(-3.06%)
Mar 03, 2015 66.53 66.85 65.04 65.68 2,019,860 -1.44(-2.15%)
Mar 02, 2015 67.00 68.39 65.66 67.12 3,930,161 -0.13(-0.19%)
Feb 27, 2015 74.84 74.88 67.15 67.25 16,870,420 -2.32(-3.33%)
Feb 26, 2015 68.20 69.89 67.88 69.57 4,653,475 +2.07(+3.07%)
Feb 25, 2015 65.69 67.56 65.43 67.50 1,784,673 +1.06(+1.60%)
Feb 24, 2015 67.25 67.85 64.69 66.44 3,586,098 -2.16(-3.15%)
Feb 23, 2015 68.86 69.09 67.85 68.60 1,384,750 -0.34(-0.50%)
Feb 20, 2015 68.29 68.99 67.81 68.94 2,203,166 +0.88(+1.30%)
Feb 19, 2015 67.05 68.34 65.16 68.06 2,088,275 +2.16(+3.28%)
Feb 18, 2015 65.40 66.22 63.85 65.90 1,981,651 +2.07(+3.24%)
Feb 17, 2015 64.19 64.19 62.50 63.83 1,975,618 -0.35(-0.55%)
Feb 13, 2015 62.29 64.18 64.18 64.18 2,603,500 +2.25(+3.63%)
Feb 12, 2015 61.79 62.59 60.53 61.93 1,407,486 +1.33(+2.19%)
Feb 11, 2015 58.92 60.90 58.42 60.60 1,042,282 +1.62(+2.74%)
Feb 10, 2015 61.11 61.11 58.76 58.98 1,723,455 -1.49(-2.47%)
Feb 09, 2015 62.00 62.02 60.09 60.48 1,675,003 -1.98(-3.16%)
Feb 06, 2015 61.52 62.93 60.91 62.45 2,029,340 +1.39(+2.28%)
Feb 05, 2015 58.70 61.15 57.61 61.06 2,895,094 +4.87(+8.67%)
Feb 04, 2015 55.28 56.66 55.13 56.19 1,727,603 +0.59(+1.06%)
Feb 03, 2015 53.40 55.64 53.31 55.60 1,930,544 +2.25(+4.22%)
Feb 02, 2015 52.08 53.68 51.41 53.35 2,320,406 +1.70(+3.29%)
Jan 30, 2015 53.48 53.50 51.60 51.65 1,444,584 -2.04(-3.80%)
Jan 29, 2015 53.38 54.04 51.78 53.69 1,989,672 +0.28(+0.52%)
Jan 28, 2015 55.90 56.28 53.32 53.41 1,217,541 -2.12(-3.82%)
Jan 27, 2015 55.98 56.30 54.49 55.53 861,710 -1.21(-2.13%)
Jan 26, 2015 56.90 57.27 55.66 56.74 1,132,682 -0.15(-0.26%)
Jan 23, 2015 55.66 57.52 55.45 56.89 1,160,456 +0.95(+1.70%)
Jan 22, 2015 56.03 56.43 54.33 55.94 1,321,302 +0.29(+0.52%)
Jan 21, 2015 54.67 56.17 54.02 55.65 1,599,829 +0.71(+1.29%)
Jan 20, 2015 55.34 55.48 53.77 54.94 910,306 -0.34(-0.62%)
Jan 16, 2015 54.05 55.68 53.85 55.28 1,362,139 +1.11(+2.05%)
Jan 15, 2015 56.98 57.49 53.92 54.17 1,420,898 -2.83(-4.96%)
Jan 14, 2015 55.92 57.26 55.09 57.00 1,266,071 -0.31(-0.54%)
Jan 13, 2015 57.74 59.59 56.18 57.31 1,241,880 +0.21(+0.37%)
Jan 12, 2015 57.44 57.65 56.21 57.10 1,071,167 -0.54(-0.94%)
Jan 09, 2015 58.52 58.97 56.59 57.64 1,323,343 -0.81(-1.39%)
Jan 08, 2015 56.87 58.54 56.33 58.45 1,437,130 +2.21(+3.92%)
Jan 07, 2015 57.10 57.57 55.33 56.24 1,327,547 +0.46(+0.83%)
Jan 06, 2015 57.14 57.45 53.78 55.78 2,021,547 -1.06(-1.86%)
Jan 05, 2015 58.28 59.17 56.04 56.84 2,105,165 -1.95(-3.32%)
Jan 02, 2015 59.31 59.95 57.28 58.79 960,710 -0.16(-0.27%)
Dec 31, 2014 60.09 58.95 58.95 58.95 891,900 -0.82(-1.37%)
Dec 30, 2014 61.08 61.22 59.22 59.77 926,725 -1.93(-3.13%)
Dec 29, 2014 62.82 63.12 60.98 61.70 740,601 -1.28(-2.03%)
Dec 26, 2014 61.63 64.00 61.03 62.98 1,163,725 +1.49(+2.42%)
Dec 24, 2014 61.56 61.49 61.49 61.49 499,200 -0.11(-0.18%)
Dec 23, 2014 61.76 62.80 61.46 61.60 1,337,908 +0.15(+0.24%)
Dec 22, 2014 61.39 62.20 60.66 61.45 1,500,057 -0.15(-0.25%)
Dec 19, 2014 59.36 62.23 59.25 61.60 2,563,796 +2.41(+4.08%)
Dec 18, 2014 57.77 59.66 57.54 59.19 2,472,028 +2.57(+4.54%)
Dec 17, 2014 53.90 57.00 53.90 56.62 1,837,609 +2.87(+5.34%)
Dec 16, 2014 54.22 55.76 53.54 53.75 2,265,157 -1.12(-2.04%)
Dec 15, 2014 56.51 56.96 54.19 54.87 2,233,300 -0.90(-1.61%)
Dec 12, 2014 56.24 57.07 55.40 55.77 2,377,065 -1.49(-2.60%)
Dec 11, 2014 59.95 61.54 56.98 57.26 3,181,158 -2.26(-3.80%)
Dec 10, 2014 62.21 62.86 58.91 59.52 1,967,077 -3.09(-4.94%)
Dec 09, 2014 61.29 62.72 59.62 62.61 2,506,827 -0.20(-0.31%)
Dec 08, 2014 67.96 67.96 62.49 62.80 1,940,646 -3.04(-4.62%)
Dec 05, 2014 64.20 66.51 63.96 65.85 1,459,096 +1.82(+2.84%)
Dec 04, 2014 63.70 65.56 62.95 64.03 1,348,119 +0.40(+0.63%)
Dec 03, 2014 63.50 64.05 62.46 63.63 1,119,064 +0.44(+0.70%)
Dec 02, 2014 63.92 64.14 62.19 63.19 1,628,825 -0.54(-0.85%)
Dec 01, 2014 66.89 67.00 63.50 63.73 1,850,556 -3.37(-5.02%)
Nov 28, 2014 68.07 68.21 66.84 67.10 659,916 -0.91(-1.34%)
Nov 26, 2014 65.66 68.01 68.01 68.01 1,683,800 +2.38(+3.63%)
Nov 25, 2014 66.90 67.87 65.01 65.63 1,871,454 -1.33(-1.99%)
Nov 24, 2014 66.95 68.40 65.76 66.96 2,519,546 +0.03(+0.04%)
Nov 21, 2014 71.00 72.25 66.75 66.93 6,509,492 +1.99(+3.06%)
Nov 20, 2014 62.75 65.11 62.06 64.94 2,552,447 +1.04(+1.63%)
Nov 19, 2014 65.50 65.89 61.94 63.90 2,403,438 -2.06(-3.12%)
Nov 18, 2014 65.07 67.07 64.80 65.96 2,147,186 +1.18(+1.82%)
Nov 17, 2014 68.35 68.93 64.40 64.78 2,101,615 -3.57(-5.22%)
Nov 14, 2014 67.38 68.97 66.33 68.35 1,445,080 +0.99(+1.47%)
Nov 13, 2014 68.39 69.10 65.43 67.36 1,960,109 -0.60(-0.88%)
Nov 12, 2014 66.75 69.18 66.74 67.96 2,941,189 +0.93(+1.39%)
Nov 11, 2014 66.73 67.28 65.83 67.03 1,287,041 +0.27(+0.40%)
Nov 10, 2014 67.09 67.65 65.73 66.76 1,645,000 -0.11(-0.16%)
Nov 07, 2014 66.29 67.69 65.31 66.87 2,330,598 +2.04(+3.15%)
Nov 06, 2014 64.54 66.24 63.78 64.83 1,699,497 +1.84(+2.92%)
Nov 05, 2014 65.08 65.69 62.17 62.99 1,594,421 -1.30(-2.02%)
Nov 04, 2014 64.35 64.96 62.88 64.29 1,573,073 -0.06(-0.09%)
Nov 03, 2014 65.91 66.30 63.87 64.35 1,844,591 -1.73(-2.62%)
Oct 31, 2014 67.00 68.20 64.73 66.08 2,365,470 +0.38(+0.58%)
Oct 30, 2014 63.80 66.44 63.41 65.70 1,737,233 +1.52(+2.37%)
Oct 29, 2014 66.27 66.27 63.43 64.18 2,371,255 -2.39(-3.59%)
Oct 28, 2014 63.13 67.08 62.70 66.57 3,198,961 +4.02(+6.43%)
Oct 27, 2014 62.70 63.24 63.24 62.55 1,648,728 -0.69(-1.09%)
Oct 24, 2014 59.81 63.75 59.65 63.24 3,150,999 +3.41(+5.70%)
Oct 23, 2014 56.70 61.50 56.41 59.83 3,720,366 +4.13(+7.41%)
Oct 22, 2014 57.98 58.21 55.22 55.70 2,568,322 -2.62(-4.49%)
Oct 21, 2014 56.53 58.91 56.00 58.32 1,719,307 +2.41(+4.31%)
Oct 20, 2014 55.74 55.99 54.85 55.91 1,696,554 -0.67(-1.18%)
Oct 17, 2014 56.22 58.76 55.76 56.58 2,815,033 +1.84(+3.36%)
Oct 16, 2014 51.34 56.17 51.30 54.74 2,068,392 +1.31(+2.45%)
Oct 15, 2014 50.00 54.40 49.61 53.43 2,354,453 +1.69(+3.27%)
Oct 14, 2014 51.87 53.35 51.00 51.74 1,991,582 +0.48(+0.94%)
Oct 13, 2014 54.20 54.86 49.61 51.26 4,565,330 -1.96(-3.68%)
Oct 10, 2014 57.23 58.94 53.12 53.22 3,241,521 -4.28(-7.44%)
Oct 09, 2014 58.42 59.83 57.07 57.50 2,276,981 -1.10(-1.88%)
Oct 08, 2014 58.07 58.82 55.29 58.60 2,423,750 +1.35(+2.36%)
Oct 07, 2014 59.11 60.66 57.19 57.25 2,971,827 -2.46(-4.12%)
Oct 06, 2014 61.48 63.55 59.61 59.71 3,421,738 +0.50(+0.84%)
Oct 03, 2014 56.09 60.42 55.50 59.21 3,772,813 +3.92(+7.09%)
Oct 02, 2014 54.05 55.91 52.51 55.29 2,164,593 +1.78(+3.33%)
Oct 01, 2014 54.79 54.89 52.76 53.51 2,041,650 -1.85(-3.34%)
Sep 30, 2014 55.49 56.00 53.97 55.36 1,612,108 +0.14(+0.25%)
Sep 29, 2014 54.43 56.16 54.14 55.22 1,628,477 -0.35(-0.63%)
Sep 26, 2014 54.68 55.64 54.22 55.57 1,258,029 +1.51(+2.79%)
Sep 25, 2014 55.60 56.64 53.54 54.06 1,961,252 -1.99(-3.55%)
Sep 24, 2014 54.68 56.06 53.95 56.05 1,821,048 +1.46(+2.67%)
Sep 23, 2014 54.22 55.97 54.10 54.59 1,975,115 +0.00(+0.00%)
Sep 22, 2014 56.00 56.20 53.75 54.59 2,647,140 -1.62(-2.88%)
Sep 19, 2014 56.48 56.72 54.82 56.21 3,091,257 -0.04(-0.07%)
Sep 18, 2014 56.66 57.06 55.76 56.25 1,320,398 -0.11(-0.20%)
Sep 17, 2014 56.20 57.43 55.79 56.36 1,615,092 -0.12(-0.21%)
Sep 16, 2014 55.26 56.93 54.78 56.48 2,172,190 +0.84(+1.51%)
Sep 15, 2014 58.91 59.10 54.00 55.64 3,750,282 -3.38(-5.73%)
Sep 12, 2014 60.00 60.90 58.96 59.02 2,779,441 -1.49(-2.46%)
Sep 11, 2014 58.82 61.36 58.36 60.51 3,420,419 +0.97(+1.63%)
Sep 10, 2014 57.41 59.88 57.00 59.54 2,355,971 +2.07(+3.60%)
Sep 09, 2014 59.09 59.71 57.22 57.47 2,112,211 -1.95(-3.28%)
Sep 08, 2014 58.70 60.74 58.54 59.42 4,281,397 +0.19(+0.32%)
Sep 05, 2014 56.98 59.80 56.32 59.23 5,070,229 +2.13(+3.73%)
Sep 04, 2014 57.33 57.96 56.08 57.10 3,437,646 +0.13(+0.23%)
Sep 03, 2014 60.31 60.35 55.30 56.97 7,731,769 -2.96(-4.94%)
Sep 02, 2014 53.75 60.16 53.50 59.93 13,450,232 +6.00(+11.13%)
Aug 29, 2014 48.72 53.93 53.93 53.93 20,229,600 +8.64(+19.07%)
Aug 28, 2014 45.89 46.22 45.10 45.29 3,819,619 -0.61(-1.33%)
Aug 27, 2014 46.37 46.48 45.51 45.90 1,734,515 -0.32(-0.69%)
Aug 26, 2014 43.72 46.81 43.65 46.22 2,547,242 +2.54(+5.82%)
Aug 25, 2014 44.57 44.57 43.25 43.68 1,730,851 -0.27(-0.61%)
Aug 22, 2014 42.11 44.03 40.90 43.95 2,542,144 +1.74(+4.12%)
Aug 21, 2014 43.13 43.77 42.20 42.21 2,085,624 -0.69(-1.61%)
Aug 20, 2014 43.84 43.88 42.79 42.90 2,102,681 -1.28(-2.90%)
Aug 19, 2014 43.71 44.44 43.63 44.18 984,764 +0.70(+1.61%)
Aug 18, 2014 43.17 43.77 43.09 43.48 1,163,476 +0.73(+1.71%)
Aug 15, 2014 42.97 43.47 42.40 42.75 1,742,070 -0.05(-0.12%)
Aug 14, 2014 42.88 42.99 42.05 42.80 1,913,554 +0.44(+1.04%)
Aug 13, 2014 41.58 42.42 41.01 42.36 1,742,084 +1.31(+3.19%)
Aug 12, 2014 42.02 42.37 40.80 41.05 1,172,806 -0.88(-2.10%)
Aug 11, 2014 41.30 42.36 40.89 41.93 2,225,066 +0.86(+2.09%)
Aug 08, 2014 41.99 42.40 40.71 41.07 2,608,909 -0.78(-1.86%)
Aug 07, 2014 42.68 42.72 41.36 41.85 2,906,092 -0.42(-0.99%)
Aug 06, 2014 43.00 43.22 41.77 42.27 2,971,521 -1.84(-4.17%)
Aug 05, 2014 45.06 45.75 43.61 44.11 1,830,176 -1.29(-2.84%)
Aug 04, 2014 44.59 45.52 43.90 45.40 1,492,131 +1.13(+2.55%)
Aug 01, 2014 47.10 47.24 43.52 44.27 3,811,128 -2.75(-5.85%)
Jul 31, 2014 49.38 49.56 46.95 47.02 2,328,826 -3.37(-6.69%)
Jul 30, 2014 47.87 50.97 47.39 50.39 2,748,588 +2.63(+5.51%)
Jul 29, 2014 47.38 48.24 46.71 47.76 1,064,313 +0.57(+1.21%)
Jul 28, 2014 47.88 48.22 46.55 47.19 1,273,942 -0.69(-1.44%)
Jul 25, 2014 47.61 48.58 47.05 47.88 1,107,528 -0.04(-0.08%)
Jul 24, 2014 47.33 48.21 46.87 47.92 1,656,569 +0.59(+1.25%)
Jul 23, 2014 46.62 47.69 46.46 47.33 976,472 +0.54(+1.15%)
Jul 22, 2014 46.61 47.80 46.37 46.79 1,346,342 +0.70(+1.52%)
Jul 21, 2014 46.22 46.97 45.40 46.09 1,323,105 -0.34(-0.73%)
Jul 18, 2014 46.24 47.02 45.98 46.43 1,367,496 +0.65(+1.42%)
Jul 17, 2014 46.00 46.87 45.53 45.78 1,797,412 -0.76(-1.63%)
Jul 16, 2014 47.29 47.43 46.22 46.54 1,270,150 +0.16(+0.34%)
Jul 15, 2014 47.91 48.28 46.07 46.38 2,162,743 -1.65(-3.44%)
Jul 14, 2014 47.57 49.25 47.50 48.03 1,602,154 +0.79(+1.67%)
Jul 11, 2014 47.32 47.92 46.21 47.24 1,280,213 +0.23(+0.49%)
Jul 10, 2014 45.18 47.95 45.02 47.01 3,431,967 -0.86(-1.80%)
Jul 09, 2014 48.04 49.08 46.92 47.87 3,618,086 -0.14(-0.29%)
Jul 08, 2014 51.59 51.74 45.80 48.01 7,372,595 -3.79(-7.32%)
Jul 07, 2014 53.59 54.17 51.64 51.80 2,961,533 -1.95(-3.63%)
Jul 03, 2014 55.03 53.75 53.75 53.75 2,513,700 -1.33(-2.41%)
Jul 02, 2014 56.25 56.63 54.81 55.08 2,179,831 -1.23(-2.18%)
Jul 01, 2014 55.50 56.62 55.26 56.31 3,334,682 +0.98(+1.77%)
Jun 30, 2014 54.50 55.59 54.31 55.33 2,169,195 +0.75(+1.37%)
Jun 27, 2014 53.84 54.80 53.57 54.58 2,596,262 +0.62(+1.15%)
Jun 26, 2014 53.45 54.72 53.09 53.96 2,940,232 +0.66(+1.24%)
Jun 25, 2014 52.99 53.40 51.60 53.30 2,924,624 +0.67(+1.27%)
Jun 24, 2014 52.56 54.10 51.94 52.63 4,329,925 +0.14(+0.27%)
Jun 23, 2014 50.65 52.62 50.28 52.49 3,410,613 +1.79(+3.53%)
Jun 20, 2014 51.30 51.63 49.58 50.70 3,838,444 -0.60(-1.17%)
Jun 19, 2014 50.95 51.69 50.50 51.30 3,944,364 +0.77(+1.53%)
Jun 18, 2014 49.35 51.03 48.27 50.53 4,404,247 +1.55(+3.16%)
Jun 17, 2014 48.87 49.37 47.60 48.98 2,712,629 -0.17(-0.35%)
Jun 16, 2014 46.72 49.36 46.50 49.15 3,569,367 +1.98(+4.20%)
Jun 13, 2014 45.83 47.24 44.76 47.17 2,792,423 +1.42(+3.10%)
Jun 12, 2014 44.85 46.95 44.03 45.75 3,438,418 +0.94(+2.10%)
Jun 11, 2014 43.71 45.00 43.55 44.81 2,490,657 +0.96(+2.19%)
Jun 10, 2014 44.01 44.72 43.23 43.85 1,644,920 +0.67(+1.55%)
Jun 06, 2014 43.00 43.49 42.08 43.18 3,151,709 +0.26(+0.61%)
Jun 05, 2014 40.85 43.29 40.01 42.92 5,761,225 +2.53(+6.26%)
Jun 04, 2014 40.13 41.25 39.76 40.39 2,659,915 -0.11(-0.27%)
Jun 03, 2014 41.69 41.97 39.35 40.50 5,689,733 -1.47(-3.50%)
Jun 02, 2014 41.96 43.31 41.22 41.97 5,658,244 +0.11(+0.26%)
May 30, 2014 46.92 47.00 41.05 41.86 19,324,936 -8.18(-16.35%)
May 29, 2014 49.93 50.50 48.53 50.04 5,132,494 +1.16(+2.37%)
May 28, 2014 50.35 50.74 47.82 48.88 5,666,722 -0.01(-0.02%)
May 27, 2014 47.24 49.68 47.24 48.89 4,605,667 +2.90(+6.31%)
May 23, 2014 46.33 45.99 45.99 45.99 2,699,700 +0.03(+0.07%)
May 22, 2014 44.39 46.45 44.00 45.96 2,816,180 +1.44(+3.23%)
May 21, 2014 44.50 45.34 43.03 44.52 3,082,396 +0.36(+0.82%)
May 20, 2014 43.43 45.54 42.30 44.16 4,949,518 +0.16(+0.36%)
May 19, 2014 43.68 45.28 43.22 44.00 3,797,534 +0.24(+0.55%)
May 16, 2014 43.58 44.25 42.14 43.76 4,550,504 +0.16(+0.37%)
May 15, 2014 44.13 44.59 41.07 43.60 6,249,489 -0.10(-0.23%)
May 14, 2014 43.81 46.21 43.42 43.70 4,804,723 -0.37(-0.84%)
May 13, 2014 48.23 48.50 43.96 44.07 5,174,687 -4.16(-8.63%)
May 12, 2014 47.02 48.81 46.34 48.23 3,558,499 +1.73(+3.72%)
May 09, 2014 46.25 47.37 45.41 46.50 2,782,171 -0.15(-0.32%)
May 08, 2014 48.30 49.75 46.38 46.65 4,036,947 -1.86(-3.83%)
May 07, 2014 51.40 51.53 45.12 48.51 8,381,185 -3.24(-6.26%)
May 06, 2014 55.51 55.51 51.71 51.75 2,572,644 -2.99(-5.46%)
May 05, 2014 54.14 55.62 53.25 54.74 2,593,709 -0.13(-0.24%)
May 02, 2014 55.02 55.50 53.25 54.87 2,422,699 -0.03(-0.05%)
May 01, 2014 54.58 57.60 53.88 54.90 3,474,559 +0.33(+0.60%)
Apr 30, 2014 55.12 55.35 53.18 54.57 2,379,015 -0.98(-1.76%)
Apr 29, 2014 52.69 56.41 52.18 55.55 3,879,800 +2.56(+4.83%)
Apr 28, 2014 55.87 55.95 50.84 52.99 5,910,465 -2.61(-4.69%)
Apr 25, 2014 58.88 59.19 54.67 55.60 4,122,452 -3.63(-6.13%)
Apr 24, 2014 62.26 62.48 56.50 59.23 5,448,003 -2.22(-3.61%)
Apr 23, 2014 66.02 66.28 61.34 61.45 3,280,456 -4.29(-6.53%)
Apr 22, 2014 63.97 66.61 63.97 65.74 1,921,957 +1.44(+2.24%)
Apr 21, 2014 65.84 65.88 62.44 64.30 2,059,351 -1.54(-2.34%)
Apr 17, 2014 65.53 65.84 65.84 65.84 3,857,600 +1.07(+1.65%)
Apr 16, 2014 65.06 65.53 62.93 64.77 4,007,619 +0.41(+0.64%)
Apr 15, 2014 60.75 64.64 58.73 64.36 6,690,687 +3.86(+6.38%)
Apr 14, 2014 59.19 61.95 58.86 60.50 6,384,133 +2.82(+4.89%)
Apr 11, 2014 56.86 59.76 55.55 57.68 3,727,864 -0.72(-1.23%)
Apr 10, 2014 64.97 65.26 57.64 58.40 4,988,138 -6.64(-10.21%)
Apr 09, 2014 62.27 65.30 61.61 65.04 5,042,020 +3.62(+5.89%)
Apr 08, 2014 61.89 63.09 58.58 61.42 5,564,463 +0.85(+1.40%)
Apr 07, 2014 62.12 64.22 58.29 60.57 8,277,986 -2.11(-3.37%)
Apr 04, 2014 67.22 68.93 61.66 62.68 6,474,659 -3.68(-5.55%)
Apr 03, 2014 72.00 72.15 65.22 66.36 5,264,304 -4.76(-6.69%)
Apr 02, 2014 75.65 76.26 70.27 71.12 3,166,607 -3.78(-5.05%)
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.