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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2018 652.44 654.31 641.33 641.33 44,856 -8.70(-1.34%)
Feb 27, 2018 659.77 659.77 648.24 650.03 28,356 -9.60(-1.45%)
Feb 26, 2018 663.86 669.47 657.34 659.62 76,598 +1.36(+0.21%)
Feb 23, 2018 643.34 660.34 643.34 658.27 60,825 +16.03(+2.50%)
Feb 22, 2018 645.03 649.05 638.58 642.24 31,218 -1.76(-0.27%)
Feb 21, 2018 641.64 656.39 640.48 644.00 48,659 +0.51(+0.08%)
Feb 20, 2018 648.78 657.36 642.68 643.49 32,250 -5.77(-0.89%)
Feb 16, 2018 649.26 649.26 649.26 0 -7.86(-1.20%)
Feb 15, 2018 650.28 660.83 645.25 657.13 28,044 +8.28(+1.28%)
Feb 14, 2018 635.85 653.03 634.94 648.85 61,143 +10.77(+1.69%)
Feb 13, 2018 636.59 640.60 631.30 638.08 26,234 +1.42(+0.22%)
Feb 12, 2018 629.39 644.40 621.77 636.66 72,173 +9.93(+1.58%)
Feb 09, 2018 639.80 642.82 615.85 626.73 44,374 -9.76(-1.53%)
Feb 08, 2018 657.22 661.50 636.49 636.49 44,015 -20.93(-3.18%)
Feb 07, 2018 652.91 668.26 652.91 657.42 55,428 +2.63(+0.40%)
Feb 06, 2018 649.15 655.55 636.53 654.79 76,737 -3.79(-0.58%)
Feb 05, 2018 661.58 649.23 658.58 60,801 -1.18(-0.18%)
Feb 02, 2018 661.63 665.66 657.73 659.77 26,986 -3.49(-0.53%)
Feb 01, 2018 662.43 664.65 660.10 663.26 22,150 -0.01(-0.00%)
Jan 31, 2018 666.55 671.72 661.32 663.27 20,542 -3.76(-0.56%)
Jan 30, 2018 660.69 671.72 660.69 667.03 25,391 +3.20(+0.48%)
Jan 29, 2018 672.69 672.69 661.77 663.83 32,547 -8.96(-1.33%)
Jan 26, 2018 674.37 675.76 667.93 672.79 31,288 +0.06(+0.01%)
Jan 25, 2018 680.25 680.25 667.39 672.73 36,377 -4.32(-0.64%)
Jan 24, 2018 676.25 682.23 671.92 677.05 29,331 +2.46(+0.36%)
Jan 23, 2018 685.91 687.67 671.12 674.59 38,160 -12.12(-1.76%)
Jan 22, 2018 682.03 690.63 678.56 686.71 45,395 +3.51(+0.51%)
Jan 19, 2018 674.96 684.66 671.70 683.20 19,455 +9.62(+1.43%)
Jan 18, 2018 677.45 677.45 667.00 673.58 23,967 -3.32(-0.49%)
Jan 17, 2018 676.40 682.71 672.63 676.89 24,214 +1.61(+0.24%)
Jan 16, 2018 671.89 684.48 671.89 675.29 35,102 +4.39(+0.65%)
Jan 12, 2018 670.90 670.90 670.90 0 -4.09(-0.61%)
Jan 11, 2018 665.12 679.14 661.76 674.99 27,324 +11.50(+1.73%)
Jan 10, 2018 664.84 665.12 656.31 663.49 79,252 -2.55(-0.38%)
Jan 09, 2018 678.25 684.24 666.01 666.04 33,844 -11.51(-1.70%)
Jan 08, 2018 667.20 680.15 665.49 677.55 38,879 +9.89(+1.48%)
Jan 05, 2018 666.22 668.20 659.64 667.66 28,792 +5.30(+0.80%)
Jan 04, 2018 667.06 668.50 658.87 662.36 33,760 -1.98(-0.30%)
Jan 03, 2018 665.89 667.94 655.84 664.34 24,459 -1.00(-0.15%)
Jan 02, 2018 662.29 670.83 661.04 665.35 46,251 +4.59(+0.70%)
Dec 29, 2017 660.75 660.75 660.75 0 -2.34(-0.35%)
Dec 28, 2017 664.32 668.28 655.92 663.09 19,101 -3.35(-0.50%)
Dec 27, 2017 666.53 674.79 660.11 666.45 45,940 +0.50(+0.07%)
Dec 26, 2017 655.27 667.01 653.69 665.95 24,387 +12.44(+1.90%)
Dec 22, 2017 667.94 667.94 651.18 653.51 19,004 -14.94(-2.23%)
Dec 21, 2017 651.98 674.38 651.98 668.45 56,333 +15.37(+2.35%)
Dec 20, 2017 642.01 656.54 636.47 653.08 48,580 +13.11(+2.05%)
Dec 19, 2017 639.39 656.20 635.29 639.96 46,376 -0.84(-0.13%)
Dec 18, 2017 644.07 648.33 634.12 640.80 86,575 -2.15(-0.33%)
Dec 15, 2017 641.64 651.97 631.12 642.95 96,484 +2.49(+0.39%)
Dec 14, 2017 652.28 654.77 637.36 640.46 56,321 -11.04(-1.69%)
Dec 13, 2017 654.27 659.16 642.59 651.50 84,796 -1.57(-0.24%)
Dec 12, 2017 649.24 657.63 643.65 653.07 91,364 +6.67(+1.03%)
Dec 11, 2017 636.63 653.15 636.63 646.40 51,296 +10.55(+1.66%)
Dec 08, 2017 634.88 636.75 628.12 635.85 25,888 +2.66(+0.42%)
Dec 07, 2017 637.18 637.18 627.15 633.19 41,170 -4.11(-0.64%)
Dec 06, 2017 645.38 648.21 634.12 637.30 37,935 -8.29(-1.28%)
Dec 05, 2017 660.00 660.00 645.32 645.58 41,274 -13.39(-2.03%)
Dec 04, 2017 656.87 666.16 656.87 658.97 27,891 +6.23(+0.95%)
Dec 01, 2017 646.33 653.47 638.82 652.74 45,096 +7.52(+1.17%)
Nov 30, 2017 650.46 653.40 638.82 645.22 45,172 -1.81(-0.28%)
Nov 29, 2017 641.85 656.35 637.88 647.03 50,581 +5.04(+0.79%)
Nov 28, 2017 627.00 647.93 624.73 641.98 73,832 +18.57(+2.98%)
Nov 27, 2017 623.50 628.54 616.84 623.41 32,331 -1.45(-0.23%)
Nov 24, 2017 628.06 629.42 615.33 624.86 28,724 -2.48(-0.40%)
Nov 22, 2017 633.70 634.11 626.87 627.34 26,750 -5.99(-0.95%)
Nov 21, 2017 633.30 637.44 623.91 633.33 31,087 +2.17(+0.34%)
Nov 20, 2017 627.10 643.51 627.10 631.16 36,814 +6.03(+0.96%)
Nov 17, 2017 627.05 628.48 623.75 625.13 19,692 -3.05(-0.48%)
Nov 16, 2017 626.97 631.20 622.72 628.18 31,076 +3.00(+0.48%)
Nov 15, 2017 623.76 628.25 621.79 625.18 43,052 -2.60(-0.41%)
Nov 14, 2017 625.24 634.98 623.63 627.77 41,839 -0.34(-0.05%)
Nov 13, 2017 632.46 635.16 624.25 628.11 60,629 -12.76(-1.99%)
Nov 10, 2017 648.25 651.89 636.95 640.87 38,712 -8.45(-1.30%)
Nov 09, 2017 636.02 655.17 635.45 649.32 44,310 +9.21(+1.44%)
Nov 08, 2017 624.22 642.14 587.72 640.11 116,506 -8.07(-1.24%)
Nov 07, 2017 657.37 657.76 645.60 648.18 37,692 -8.99(-1.37%)
Nov 06, 2017 648.41 665.33 648.41 657.17 32,465 +7.05(+1.08%)
Nov 03, 2017 646.03 659.35 627.77 650.12 104,103 +3.05(+0.47%)
Nov 02, 2017 669.19 674.88 639.28 647.07 32,920 -23.30(-3.48%)
Nov 01, 2017 669.87 670.37 662.53 670.37 53,227 +5.29(+0.80%)
Oct 31, 2017 673.60 673.60 658.65 665.07 77,228 -9.70(-1.44%)
Oct 30, 2017 658.31 676.37 658.31 674.77 55,872 +12.55(+1.89%)
Oct 27, 2017 657.37 662.37 623.41 662.23 78,475 +6.82(+1.04%)
Oct 26, 2017 683.88 683.88 654.11 655.40 60,185 -30.09(-4.39%)
Oct 25, 2017 691.53 691.53 678.59 685.49 22,377 -4.68(-0.68%)
Oct 24, 2017 698.57 698.57 687.83 690.17 28,104 -6.54(-0.94%)
Oct 23, 2017 698.70 701.37 693.28 696.71 36,206 -0.86(-0.12%)
Oct 20, 2017 687.59 703.88 687.59 697.57 26,342 +11.20(+1.63%)
Oct 19, 2017 681.12 690.17 679.23 686.37 20,225 +1.15(+0.17%)
Oct 18, 2017 689.49 692.17 683.40 685.22 29,656 -3.75(-0.54%)
Oct 17, 2017 709.26 710.15 687.88 688.97 36,303 -21.91(-3.08%)
Oct 16, 2017 713.04 716.36 706.44 710.87 27,118 +0.31(+0.04%)
Oct 13, 2017 704.81 713.78 704.13 710.56 17,337 +6.69(+0.95%)
Oct 12, 2017 710.39 713.08 701.76 703.87 68,209 -6.64(-0.93%)
Oct 11, 2017 702.45 711.91 702.45 710.52 42,965 +8.62(+1.23%)
Oct 10, 2017 693.36 703.65 692.44 701.90 46,509 +8.27(+1.19%)
Oct 09, 2017 697.23 704.84 692.88 693.62 32,338 -3.51(-0.50%)
Oct 06, 2017 693.94 698.69 690.03 697.14 23,557 +2.73(+0.39%)
Oct 05, 2017 698.04 705.82 690.78 694.41 27,077 -3.74(-0.54%)
Oct 04, 2017 681.49 700.16 681.49 698.15 25,857 +12.34(+1.80%)
Oct 03, 2017 679.45 685.89 678.25 685.81 38,550 +10.45(+1.55%)
Oct 02, 2017 672.89 677.20 671.29 675.36 29,905 -1.25(-0.18%)
Sep 29, 2017 665.81 679.56 665.69 676.61 30,370 +9.88(+1.48%)
Sep 28, 2017 667.87 669.00 659.94 666.72 60,462 -0.87(-0.13%)
Sep 27, 2017 677.07 678.30 662.76 667.59 41,793 -7.29(-1.08%)
Sep 26, 2017 677.89 680.34 674.80 674.88 29,631 -2.26(-0.33%)
Sep 25, 2017 673.64 677.77 672.35 677.14 21,222 +0.66(+0.10%)
Sep 22, 2017 666.56 688.48 664.46 676.49 45,663 +8.39(+1.26%)
Sep 21, 2017 675.86 675.93 663.68 668.09 20,017 -8.85(-1.31%)
Sep 20, 2017 683.10 683.10 672.14 676.95 35,777 -6.21(-0.91%)
Sep 19, 2017 691.47 699.29 681.46 683.16 58,812 -9.37(-1.35%)
Sep 18, 2017 691.14 694.02 689.48 692.53 33,490 +2.22(+0.32%)
Sep 15, 2017 685.04 690.43 683.67 690.31 66,009 +5.27(+0.77%)
Sep 14, 2017 687.03 692.45 683.18 685.04 39,837 -2.14(-0.31%)
Sep 13, 2017 692.99 696.23 685.88 687.18 37,322 -8.51(-1.22%)
Sep 12, 2017 699.60 706.48 691.70 695.68 36,023 -6.72(-0.96%)
Sep 11, 2017 699.92 705.17 699.91 702.40 20,406 +5.21(+0.75%)
Sep 08, 2017 692.17 698.62 684.68 697.19 33,127 +4.66(+0.67%)
Sep 07, 2017 708.30 708.59 690.85 692.54 19,483 -14.33(-2.03%)
Sep 06, 2017 704.60 708.63 702.23 706.86 25,313 +4.91(+0.70%)
Sep 05, 2017 708.02 713.66 699.18 701.95 18,088 -7.57(-1.07%)
Sep 01, 2017 713.04 713.04 705.33 709.52 18,052 -1.40(-0.20%)
Aug 31, 2017 703.21 716.78 703.21 710.92 31,409 +7.12(+1.01%)
Aug 30, 2017 695.09 703.80 694.88 703.80 13,820 +10.97(+1.58%)
Aug 29, 2017 696.28 698.96 690.00 692.83 21,514 -7.08(-1.01%)
Aug 28, 2017 694.84 702.97 691.17 699.91 42,077 +5.59(+0.81%)
Aug 25, 2017 692.87 700.27 686.90 694.32 24,224 +4.06(+0.59%)
Aug 24, 2017 699.26 699.68 690.26 690.26 14,411 -9.13(-1.30%)
Aug 23, 2017 701.99 708.45 698.80 699.39 39,780 -1.43(-0.20%)
Aug 22, 2017 696.15 702.86 693.96 700.82 23,714 +5.12(+0.74%)
Aug 21, 2017 693.60 696.62 693.60 695.70 20,537 +2.34(+0.34%)
Aug 18, 2017 685.73 695.60 683.99 693.36 31,058 +7.36(+1.07%)
Aug 17, 2017 692.73 695.27 685.44 686.01 28,596 -7.31(-1.05%)
Aug 16, 2017 691.65 694.30 689.94 693.31 28,830 +0.70(+0.10%)
Aug 15, 2017 689.61 696.17 683.02 692.61 69,053 +2.69(+0.39%)
Aug 14, 2017 694.77 696.79 687.09 689.92 26,000 +0.68(+0.10%)
Aug 11, 2017 679.31 694.93 677.75 689.24 42,947 +8.40(+1.23%)
Aug 10, 2017 697.34 702.89 680.01 680.83 51,919 -17.57(-2.52%)
Aug 09, 2017 698.95 706.60 693.75 698.41 55,575 -1.89(-0.27%)
Aug 08, 2017 696.84 736.56 692.19 700.29 85,894 -10.76(-1.51%)
Aug 07, 2017 719.73 719.73 708.66 711.05 37,920 -0.61(-0.09%)
Aug 04, 2017 714.03 714.03 710.75 711.66 9,630 -0.85(-0.12%)
Aug 03, 2017 709.34 715.01 709.34 712.51 15,356 +4.02(+0.57%)
Aug 02, 2017 711.96 715.97 704.88 708.49 34,523 -2.71(-0.38%)
Aug 01, 2017 710.64 716.47 709.37 711.20 48,100 +0.91(+0.13%)
Jul 31, 2017 709.32 716.29 708.77 710.30 36,743 +1.57(+0.22%)
Jul 28, 2017 703.58 709.89 702.36 708.73 36,437 +5.65(+0.80%)
Jul 27, 2017 698.74 706.18 692.30 703.08 33,664 +6.07(+0.87%)
Jul 26, 2017 701.18 703.35 697.01 697.01 15,585 -3.93(-0.56%)
Jul 25, 2017 697.13 706.24 694.52 700.95 47,057 +3.85(+0.55%)
Jul 24, 2017 690.85 698.28 689.83 697.10 22,858 +5.49(+0.79%)
Jul 21, 2017 688.48 692.13 685.18 691.61 14,346 +1.55(+0.22%)
Jul 20, 2017 689.22 695.83 685.55 690.06 21,382 +2.05(+0.30%)
Jul 19, 2017 684.22 688.89 682.92 688.01 19,277 +6.43(+0.94%)
Jul 18, 2017 688.98 688.98 681.58 681.58 29,245 -6.10(-0.89%)
Jul 17, 2017 690.53 690.84 687.12 687.68 12,622 -2.63(-0.38%)
Jul 14, 2017 688.62 691.57 687.96 690.30 14,426 +0.80(+0.12%)
Jul 13, 2017 684.07 693.69 681.17 689.50 30,986 +3.88(+0.57%)
Jul 12, 2017 675.07 686.25 674.30 685.62 33,683 +12.14(+1.80%)
Jul 11, 2017 676.74 681.08 670.79 673.48 42,888 -3.70(-0.55%)
Jul 10, 2017 676.98 681.11 671.80 677.18 55,300 -0.32(-0.05%)
Jul 07, 2017 679.05 683.28 676.18 677.50 24,766 +0.11(+0.02%)
Jul 06, 2017 681.83 683.29 675.96 677.38 87,204 -8.22(-1.20%)
Jul 05, 2017 674.87 689.29 671.49 685.60 65,514 +13.53(+2.01%)
Jul 03, 2017 671.13 678.18 668.33 672.08 47,460 +7.58(+1.14%)
Jun 30, 2017 665.82 668.77 660.83 664.50 22,340 +0.08(+0.01%)
Jun 29, 2017 664.05 666.71 654.90 664.42 60,629 +1.21(+0.18%)
Jun 28, 2017 665.84 666.99 657.66 663.21 58,233 -1.93(-0.29%)
Jun 27, 2017 668.95 672.02 660.38 665.14 36,822 -3.59(-0.54%)
Jun 26, 2017 666.10 674.38 662.67 668.73 33,275 +2.57(+0.39%)
Jun 23, 2017 670.29 671.04 663.75 666.16 48,444 -3.08(-0.46%)
Jun 22, 2017 683.12 685.01 667.39 669.24 41,136 -14.04(-2.05%)
Jun 21, 2017 680.38 685.53 671.73 683.28 35,182 +6.47(+0.96%)
Jun 20, 2017 675.96 677.06 665.91 676.81 36,645 -1.48(-0.22%)
Jun 19, 2017 678.59 684.95 676.42 678.29 18,160 +2.93(+0.43%)
Jun 16, 2017 668.50 681.56 668.17 675.37 43,411 +6.80(+1.02%)
Jun 15, 2017 670.76 673.79 667.87 668.57 19,545 -2.50(-0.37%)
Jun 14, 2017 666.69 673.00 666.45 671.07 33,305 +3.78(+0.57%)
Jun 13, 2017 669.99 673.00 661.79 667.29 65,598 -1.28(-0.19%)
Jun 12, 2017 682.92 682.92 663.22 668.57 54,302 -8.42(-1.24%)
Jun 09, 2017 683.14 684.52 674.78 676.99 35,262 +1.08(+0.16%)
Jun 08, 2017 682.96 685.15 673.06 675.91 30,422 -7.79(-1.14%)
Jun 07, 2017 676.73 684.81 676.73 683.70 27,075 +7.17(+1.06%)
Jun 06, 2017 677.49 684.44 675.62 676.53 30,268 -1.59(-0.23%)
Jun 05, 2017 682.49 683.48 677.87 678.12 19,919 -5.16(-0.76%)
Jun 02, 2017 681.52 686.41 677.07 683.28 33,507 +0.52(+0.08%)
Jun 01, 2017 664.96 683.10 664.96 682.76 42,309 +11.07(+1.65%)
May 31, 2017 672.27 679.96 669.35 671.69 43,171 +2.91(+0.43%)
May 30, 2017 668.67 673.00 655.24 668.78 34,873 +1.62(+0.24%)
May 26, 2017 654.68 670.57 653.42 667.17 38,343 +10.99(+1.68%)
May 25, 2017 652.85 658.70 652.35 656.18 34,007 +5.77(+0.89%)
May 24, 2017 649.93 653.98 646.74 650.41 35,048 +2.18(+0.34%)
May 23, 2017 644.34 652.46 641.01 648.23 33,368 +4.83(+0.75%)
May 22, 2017 647.48 649.58 640.00 643.40 29,029 +0.08(+0.01%)
May 19, 2017 636.37 648.51 636.34 643.32 59,051 +5.91(+0.93%)
May 18, 2017 625.66 641.48 625.66 637.42 55,435 +11.31(+1.81%)
May 17, 2017 629.77 641.87 624.01 626.11 58,451 -3.66(-0.58%)
May 16, 2017 618.80 632.51 617.18 629.77 39,051 +11.13(+1.80%)
May 15, 2017 626.52 628.97 616.43 618.64 63,656 -6.11(-0.98%)
May 12, 2017 625.89 629.23 621.63 624.75 34,358 -1.98(-0.32%)
May 11, 2017 621.51 630.98 619.07 626.73 27,826 +5.30(+0.85%)
May 10, 2017 615.49 623.33 613.85 621.43 18,795 +4.11(+0.67%)
May 09, 2017 625.35 633.83 616.09 617.32 24,275 -6.03(-0.97%)
May 08, 2017 628.60 636.95 617.36 623.36 48,114 -7.11(-1.13%)
May 05, 2017 615.87 633.07 612.18 630.46 51,285 +10.68(+1.72%)
May 04, 2017 625.86 625.86 614.05 619.78 48,212 -7.46(-1.19%)
May 03, 2017 631.95 635.13 622.45 627.25 50,200 -5.62(-0.89%)
May 02, 2017 638.51 642.96 631.35 632.87 41,735 -3.41(-0.54%)
May 01, 2017 638.86 641.04 629.77 636.28 46,788 +0.35(+0.06%)
Apr 28, 2017 632.67 642.12 632.42 635.93 36,039 +0.49(+0.08%)
Apr 27, 2017 631.62 639.41 628.55 635.44 28,845 +2.99(+0.47%)
Apr 26, 2017 628.18 639.84 628.18 632.45 34,971 +2.12(+0.34%)
Apr 25, 2017 631.40 636.44 627.86 630.33 37,766 -0.14(-0.02%)
Apr 24, 2017 624.87 635.97 622.52 630.47 79,459 +10.74(+1.73%)
Apr 21, 2017 616.94 622.08 615.31 619.74 42,548 +1.31(+0.21%)
Apr 20, 2017 611.61 624.54 610.76 618.43 43,735 +8.69(+1.43%)
Apr 19, 2017 596.61 615.65 596.61 609.74 95,523 +16.70(+2.82%)
Apr 18, 2017 596.56 599.58 590.17 593.04 24,393 -3.68(-0.62%)
Apr 17, 2017 593.67 597.25 592.50 596.72 42,884 +3.05(+0.51%)
Apr 13, 2017 594.29 599.18 585.81 593.67 44,987 -3.22(-0.54%)
Apr 12, 2017 589.11 599.58 587.56 596.89 63,445 +8.01(+1.36%)
Apr 11, 2017 588.49 592.09 586.80 588.88 47,964 +0.88(+0.15%)
Apr 10, 2017 590.01 591.85 586.13 588.00 20,596 -5.99(-1.01%)
Apr 07, 2017 592.83 598.06 590.46 593.99 39,847 -0.56(-0.09%)
Apr 06, 2017 587.56 600.12 586.63 594.55 39,756 +4.24(+0.72%)
Apr 05, 2017 591.38 595.94 589.68 590.30 28,143 -3.38(-0.57%)
Apr 04, 2017 591.36 597.27 590.26 593.68 44,904 +3.27(+0.55%)
Apr 03, 2017 582.82 594.67 582.82 590.41 37,494 +8.00(+1.37%)
Mar 31, 2017 581.31 585.01 577.17 582.40 25,716 -1.86(-0.32%)
Mar 30, 2017 585.67 588.39 578.76 584.26 49,981 +1.27(+0.22%)
Mar 29, 2017 586.72 586.72 574.56 582.99 63,145 -1.68(-0.29%)
Mar 28, 2017 589.59 592.23 584.30 584.67 48,984 -8.20(-1.38%)
Mar 27, 2017 592.96 594.98 590.04 592.87 29,639 -1.63(-0.27%)
Mar 24, 2017 597.82 599.41 594.50 594.50 17,758 -2.86(-0.48%)
Mar 23, 2017 591.58 601.46 591.58 597.36 41,555 +1.60(+0.27%)
Mar 22, 2017 595.84 598.29 591.71 595.76 24,322 -0.04(-0.01%)
Mar 21, 2017 602.47 602.95 593.84 595.80 25,853 -6.17(-1.03%)
Mar 20, 2017 598.30 603.42 594.40 601.97 24,662 +0.33(+0.05%)
Mar 17, 2017 599.56 605.47 598.75 601.64 42,238 +2.44(+0.41%)
Mar 16, 2017 598.85 606.02 592.33 599.20 16,766 -1.37(-0.23%)
Mar 15, 2017 597.17 605.92 595.02 600.57 33,136 +7.92(+1.34%)
Mar 14, 2017 593.16 595.39 587.46 592.65 22,723 +0.01(+0.00%)
Mar 13, 2017 592.22 602.22 590.45 592.64 34,684 -2.68(-0.45%)
Mar 10, 2017 591.29 595.80 586.62 595.32 15,517 +5.63(+0.96%)
Mar 09, 2017 589.45 592.22 585.37 589.69 25,645 -1.90(-0.32%)
Mar 08, 2017 585.52 595.09 585.52 591.59 24,593 +2.01(+0.34%)
Mar 07, 2017 582.90 590.27 582.90 589.58 32,466 +3.89(+0.66%)
Mar 06, 2017 580.08 589.79 577.30 585.69 35,707 +7.23(+1.25%)
Mar 03, 2017 581.50 583.40 574.49 578.46 42,274 -3.04(-0.52%)
Mar 02, 2017 590.31 590.36 579.81 581.50 38,185 -10.29(-1.74%)
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.