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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 673.92 673.92 658.96 665.39 77,191 -9.70(-1.44%)
Oct 30, 2017 658.62 676.69 658.62 675.09 55,845 +12.55(+1.89%)
Oct 27, 2017 657.68 662.68 623.70 662.54 78,438 +6.82(+1.04%)
Oct 26, 2017 684.20 684.20 654.42 655.72 60,156 -30.10(-4.39%)
Oct 25, 2017 691.86 691.86 678.91 685.82 22,366 -4.68(-0.68%)
Oct 24, 2017 698.90 698.90 688.15 690.49 28,090 -6.54(-0.94%)
Oct 23, 2017 699.03 701.70 693.61 697.04 36,189 -0.86(-0.12%)
Oct 20, 2017 687.91 704.22 687.91 697.90 26,329 +11.20(+1.63%)
Oct 19, 2017 681.44 690.49 679.55 686.70 20,216 +1.15(+0.17%)
Oct 18, 2017 689.82 692.49 683.72 685.54 29,642 -3.75(-0.54%)
Oct 17, 2017 709.60 710.49 688.21 689.29 36,285 -21.92(-3.08%)
Oct 16, 2017 713.38 716.70 706.78 711.21 27,105 +0.31(+0.04%)
Oct 13, 2017 705.14 714.12 704.46 710.90 17,329 +6.69(+0.95%)
Oct 12, 2017 710.73 713.42 702.09 704.21 68,177 -6.65(-0.94%)
Oct 11, 2017 702.78 712.25 702.78 710.85 42,945 +8.62(+1.23%)
Oct 10, 2017 693.69 703.98 692.77 702.23 46,487 +8.28(+1.19%)
Oct 09, 2017 697.56 705.17 693.21 693.95 32,322 -3.51(-0.50%)
Oct 06, 2017 694.27 699.02 690.36 697.47 23,546 +2.73(+0.39%)
Oct 05, 2017 698.37 706.16 691.11 694.74 27,064 -3.74(-0.54%)
Oct 04, 2017 681.81 700.50 681.81 698.48 25,845 +12.35(+1.80%)
Oct 03, 2017 679.77 686.22 678.57 686.13 38,532 +10.45(+1.55%)
Oct 02, 2017 673.21 677.52 671.61 675.68 29,891 -1.25(-0.18%)
Sep 29, 2017 666.13 679.88 666.01 676.93 30,355 +9.89(+1.48%)
Sep 28, 2017 668.18 669.32 660.26 667.04 60,434 -0.87(-0.13%)
Sep 27, 2017 677.39 678.62 663.07 667.91 41,773 -7.29(-1.08%)
Sep 26, 2017 678.21 680.66 675.12 675.20 29,617 -2.26(-0.33%)
Sep 25, 2017 673.96 678.09 672.66 677.46 21,212 +0.66(+0.10%)
Sep 22, 2017 666.88 688.80 664.77 676.81 45,642 +8.40(+1.26%)
Sep 21, 2017 676.18 676.25 663.99 668.41 20,008 -8.86(-1.31%)
Sep 20, 2017 683.42 683.42 672.46 677.27 35,760 -6.22(-0.91%)
Sep 19, 2017 691.80 699.62 681.78 683.48 58,784 -9.37(-1.35%)
Sep 18, 2017 691.47 694.35 689.81 692.86 33,474 +2.22(+0.32%)
Sep 15, 2017 685.37 690.75 684.00 690.63 65,978 +5.27(+0.77%)
Sep 14, 2017 687.35 692.78 683.50 685.37 39,818 -2.14(-0.31%)
Sep 13, 2017 693.31 696.56 686.20 687.50 37,304 -8.51(-1.22%)
Sep 12, 2017 699.93 706.81 692.03 696.01 36,006 -6.72(-0.96%)
Sep 11, 2017 700.25 705.50 700.24 702.74 20,396 +5.21(+0.75%)
Sep 08, 2017 692.50 698.96 685.00 697.52 33,112 +4.66(+0.67%)
Sep 07, 2017 708.63 708.92 691.18 692.87 19,474 -14.33(-2.03%)
Sep 06, 2017 704.93 708.97 702.57 707.20 25,301 +4.91(+0.70%)
Sep 05, 2017 708.36 714.00 699.51 702.29 18,079 -7.57(-1.07%)
Sep 01, 2017 713.38 713.38 705.66 709.86 18,044 -1.40(-0.20%)
Aug 31, 2017 703.54 717.12 703.54 711.26 31,394 +7.12(+1.01%)
Aug 30, 2017 695.42 704.13 695.21 704.13 13,813 +10.98(+1.58%)
Aug 29, 2017 696.61 699.29 690.32 693.15 21,504 -7.09(-1.01%)
Aug 28, 2017 695.17 703.30 691.50 700.24 42,058 +5.60(+0.81%)
Aug 25, 2017 693.19 700.60 687.23 694.65 24,213 +4.06(+0.59%)
Aug 24, 2017 699.60 700.01 690.59 690.59 14,404 -9.13(-1.30%)
Aug 23, 2017 702.32 708.78 699.13 699.72 39,761 -1.43(-0.20%)
Aug 22, 2017 696.48 703.20 694.29 701.15 23,703 +5.12(+0.74%)
Aug 21, 2017 693.92 696.95 693.92 696.03 20,527 +2.34(+0.34%)
Aug 18, 2017 686.05 695.93 684.32 693.69 31,043 +7.36(+1.07%)
Aug 17, 2017 693.06 695.60 685.77 686.33 28,582 -7.31(-1.05%)
Aug 16, 2017 691.97 694.63 690.27 693.64 28,816 +0.70(+0.10%)
Aug 15, 2017 689.94 696.50 683.34 692.94 69,020 +2.69(+0.39%)
Aug 14, 2017 695.10 697.12 687.42 690.25 25,988 +0.68(+0.10%)
Aug 11, 2017 679.63 695.25 678.07 689.57 42,927 +8.41(+1.23%)
Aug 10, 2017 697.67 703.23 680.33 681.16 51,894 -17.58(-2.52%)
Aug 09, 2017 699.28 706.94 694.08 698.74 55,549 -1.89(-0.27%)
Aug 08, 2017 697.17 736.91 692.52 700.63 85,854 -10.76(-1.51%)
Aug 07, 2017 720.07 720.07 709.00 711.39 37,902 -0.61(-0.09%)
Aug 04, 2017 714.37 714.37 711.09 712.00 9,626 -0.85(-0.12%)
Aug 03, 2017 709.68 715.35 709.68 712.85 15,349 +4.02(+0.57%)
Aug 02, 2017 712.30 716.31 705.21 708.83 34,507 -2.71(-0.38%)
Aug 01, 2017 710.98 716.81 709.70 711.54 48,078 +0.91(+0.13%)
Jul 31, 2017 709.66 716.63 709.11 710.63 36,726 +1.57(+0.22%)
Jul 28, 2017 703.91 710.23 702.69 709.06 36,420 +5.65(+0.80%)
Jul 27, 2017 699.07 706.52 692.63 703.41 33,648 +6.07(+0.87%)
Jul 26, 2017 701.51 703.68 697.34 697.34 15,577 -3.94(-0.56%)
Jul 25, 2017 697.47 706.57 694.85 701.28 47,035 +3.85(+0.55%)
Jul 24, 2017 691.18 698.61 690.15 697.43 22,847 +5.49(+0.79%)
Jul 21, 2017 688.81 692.46 685.50 691.94 14,339 +1.55(+0.22%)
Jul 20, 2017 689.54 696.16 685.87 690.39 21,372 +2.05(+0.30%)
Jul 19, 2017 684.54 689.22 683.24 688.34 19,268 +6.43(+0.94%)
Jul 18, 2017 689.31 689.31 681.90 681.90 29,231 -6.10(-0.89%)
Jul 17, 2017 690.85 691.16 687.44 688.00 12,617 -2.63(-0.38%)
Jul 14, 2017 688.95 691.90 688.28 690.63 14,419 +0.80(+0.12%)
Jul 13, 2017 684.39 694.01 681.49 689.83 30,972 +3.88(+0.57%)
Jul 12, 2017 675.39 686.58 674.62 685.94 33,667 +12.15(+1.80%)
Jul 11, 2017 677.06 681.40 671.11 673.80 42,868 -3.70(-0.55%)
Jul 10, 2017 677.30 681.44 672.12 677.50 55,274 -0.32(-0.05%)
Jul 07, 2017 679.37 683.61 676.50 677.82 24,754 +0.11(+0.02%)
Jul 06, 2017 682.16 683.62 676.28 677.71 87,163 -8.22(-1.20%)
Jul 05, 2017 675.19 689.62 671.80 685.92 65,483 +13.53(+2.01%)
Jul 03, 2017 671.45 678.50 668.64 672.39 47,437 +7.59(+1.14%)
Jun 30, 2017 666.14 669.08 661.14 664.81 22,329 +0.07(+0.01%)
Jun 29, 2017 664.36 667.03 655.22 664.74 60,601 +1.21(+0.18%)
Jun 28, 2017 666.16 667.31 657.97 663.53 58,205 -1.93(-0.29%)
Jun 27, 2017 669.26 672.34 660.70 665.46 36,805 -3.59(-0.54%)
Jun 26, 2017 666.42 674.70 662.99 669.05 33,259 +2.57(+0.39%)
Jun 23, 2017 670.61 671.36 664.06 666.47 48,421 -3.09(-0.46%)
Jun 22, 2017 683.45 685.34 667.71 669.56 41,116 -14.05(-2.05%)
Jun 21, 2017 680.71 685.85 672.05 683.61 35,165 +6.47(+0.96%)
Jun 20, 2017 676.28 677.38 666.22 677.13 36,627 -1.48(-0.22%)
Jun 19, 2017 678.91 685.27 676.74 678.61 18,151 +2.93(+0.43%)
Jun 16, 2017 668.82 681.88 668.49 675.68 43,391 +6.80(+1.02%)
Jun 15, 2017 671.08 674.11 668.18 668.89 19,536 -2.50(-0.37%)
Jun 14, 2017 667.01 673.32 666.76 671.38 33,289 +3.78(+0.57%)
Jun 13, 2017 670.31 673.32 662.11 667.61 65,566 -1.28(-0.19%)
Jun 12, 2017 683.24 683.24 663.54 668.89 54,277 -8.43(-1.24%)
Jun 09, 2017 683.47 684.84 675.10 677.31 35,246 +1.09(+0.16%)
Jun 08, 2017 683.28 685.48 673.38 676.23 30,408 -7.80(-1.14%)
Jun 07, 2017 677.05 685.13 677.05 684.03 27,062 +7.17(+1.06%)
Jun 06, 2017 677.81 684.77 675.94 676.85 30,254 -1.59(-0.23%)
Jun 05, 2017 682.81 683.80 678.19 678.44 19,909 -5.16(-0.76%)
Jun 02, 2017 681.85 686.74 677.39 683.61 33,491 +0.52(+0.08%)
Jun 01, 2017 665.28 683.42 665.28 683.08 42,289 +11.07(+1.65%)
May 31, 2017 672.59 680.29 669.66 672.01 43,150 +2.91(+0.43%)
May 30, 2017 668.99 673.32 655.55 669.10 34,856 +1.62(+0.24%)
May 26, 2017 654.99 670.89 653.73 667.48 38,325 +11.00(+1.68%)
May 25, 2017 653.16 659.01 652.66 656.49 33,991 +5.77(+0.89%)
May 24, 2017 650.24 654.29 647.04 650.72 35,032 +2.18(+0.34%)
May 23, 2017 644.65 652.76 641.31 648.54 33,352 +4.83(+0.75%)
May 22, 2017 647.79 649.88 640.30 643.70 29,016 +0.07(+0.01%)
May 19, 2017 636.67 648.82 636.64 643.63 59,023 +5.91(+0.93%)
May 18, 2017 625.95 641.78 625.95 637.72 55,409 +11.32(+1.81%)
May 17, 2017 630.07 642.17 624.31 626.40 58,423 -3.67(-0.58%)
May 16, 2017 619.09 632.81 617.47 630.07 39,032 +11.14(+1.80%)
May 15, 2017 626.81 629.26 616.72 618.93 63,626 -6.12(-0.98%)
May 12, 2017 626.19 629.53 621.92 625.05 34,342 -1.98(-0.32%)
May 11, 2017 621.80 631.27 619.36 627.03 27,813 +5.30(+0.85%)
May 10, 2017 615.78 623.62 614.14 621.73 18,786 +4.12(+0.67%)
May 09, 2017 625.65 634.13 616.38 617.61 24,263 -6.04(-0.97%)
May 08, 2017 628.89 637.25 617.65 623.65 48,091 -7.11(-1.13%)
May 05, 2017 616.16 633.36 612.47 630.76 51,261 +10.68(+1.72%)
May 04, 2017 626.15 626.15 614.34 620.08 48,189 -7.47(-1.19%)
May 03, 2017 632.25 635.43 622.75 627.54 50,176 -5.63(-0.89%)
May 02, 2017 638.81 643.26 631.65 633.17 41,715 -3.41(-0.54%)
May 01, 2017 639.16 641.34 630.07 636.58 46,766 +0.35(+0.06%)
Apr 28, 2017 632.97 642.42 632.72 636.23 36,022 +0.49(+0.08%)
Apr 27, 2017 631.92 639.71 628.85 635.74 28,831 +3.00(+0.47%)
Apr 26, 2017 628.48 640.14 628.48 632.75 34,955 +2.12(+0.34%)
Apr 25, 2017 631.70 636.74 628.16 630.63 37,748 -0.14(-0.02%)
Apr 24, 2017 625.16 636.27 622.81 630.77 79,422 +10.74(+1.73%)
Apr 21, 2017 617.23 622.37 615.60 620.03 42,528 +1.31(+0.21%)
Apr 20, 2017 611.89 624.83 611.05 618.72 43,714 +8.70(+1.43%)
Apr 19, 2017 596.89 615.94 596.89 610.03 95,478 +16.71(+2.82%)
Apr 18, 2017 596.84 599.87 590.45 593.32 24,381 -3.68(-0.62%)
Apr 17, 2017 593.95 597.54 592.78 597.00 42,864 +3.05(+0.51%)
Apr 13, 2017 594.57 599.47 586.09 593.95 44,966 -3.22(-0.54%)
Apr 12, 2017 589.39 599.87 587.84 597.17 63,415 +8.01(+1.36%)
Apr 11, 2017 588.77 592.37 587.07 589.15 47,941 +0.88(+0.15%)
Apr 10, 2017 590.29 592.13 586.41 588.28 20,586 -5.99(-1.01%)
Apr 07, 2017 593.11 598.34 590.74 594.27 39,828 -0.56(-0.09%)
Apr 06, 2017 587.84 600.40 586.91 594.83 39,737 +4.25(+0.72%)
Apr 05, 2017 591.66 596.22 589.96 590.58 28,130 -3.38(-0.57%)
Apr 04, 2017 591.64 597.55 590.54 593.96 44,883 +3.28(+0.55%)
Apr 03, 2017 583.10 594.95 583.10 590.68 37,477 +8.00(+1.37%)
Mar 31, 2017 581.59 585.29 577.45 582.68 25,704 -1.86(-0.32%)
Mar 30, 2017 585.95 588.67 579.03 584.54 49,958 +1.27(+0.22%)
Mar 29, 2017 587.00 587.00 574.83 583.27 63,115 -1.68(-0.29%)
Mar 28, 2017 589.86 592.51 584.57 584.95 48,961 -8.20(-1.38%)
Mar 27, 2017 593.24 595.26 590.32 593.15 29,625 -1.63(-0.27%)
Mar 24, 2017 598.10 599.69 594.78 594.78 17,749 -2.86(-0.48%)
Mar 23, 2017 591.86 601.74 591.86 597.65 41,535 +1.60(+0.27%)
Mar 22, 2017 596.12 598.57 591.99 596.04 24,310 -0.04(-0.01%)
Mar 21, 2017 602.75 603.24 594.12 596.08 25,841 -6.18(-1.03%)
Mar 20, 2017 598.58 603.70 594.68 602.26 24,650 +0.33(+0.05%)
Mar 17, 2017 599.85 605.75 599.04 601.93 42,218 +2.44(+0.41%)
Mar 16, 2017 599.13 606.30 592.61 599.48 16,758 -1.37(-0.23%)
Mar 15, 2017 597.45 606.21 595.30 600.86 33,120 +7.92(+1.34%)
Mar 14, 2017 593.44 595.67 587.74 592.93 22,712 +0.01(+0.00%)
Mar 13, 2017 592.50 602.51 590.73 592.92 34,668 -2.68(-0.45%)
Mar 10, 2017 591.57 596.08 586.90 595.60 15,509 +5.64(+0.96%)
Mar 09, 2017 589.73 592.50 585.65 589.97 25,633 -1.90(-0.32%)
Mar 08, 2017 585.80 595.37 585.80 591.87 24,582 +2.01(+0.34%)
Mar 07, 2017 583.17 590.54 583.17 589.86 32,450 +3.89(+0.66%)
Mar 06, 2017 580.36 590.07 577.58 585.96 35,690 +7.23(+1.25%)
Mar 03, 2017 581.77 583.68 574.76 578.73 42,254 -3.04(-0.52%)
Mar 02, 2017 590.59 590.64 580.08 581.77 38,167 -10.29(-1.74%)
Mar 01, 2017 592.03 598.09 578.09 592.07 54,607 +8.50(+1.46%)
Feb 28, 2017 590.74 591.06 579.29 583.57 52,008 -18.32(-3.04%)
Feb 27, 2017 595.02 603.15 594.95 601.88 24,258 +7.17(+1.20%)
Feb 24, 2017 596.14 599.88 589.81 594.72 20,088 -1.33(-0.22%)
Feb 23, 2017 599.97 601.25 591.86 596.04 25,278 -3.30(-0.55%)
Feb 22, 2017 592.75 599.94 592.75 599.34 14,878 +2.77(+0.46%)
Feb 21, 2017 592.13 596.83 590.57 596.57 28,069 +3.42(+0.58%)
Feb 17, 2017 593.15 593.15 593.15 0 -3.84(-0.64%)
Feb 16, 2017 594.11 598.31 594.11 596.98 16,574 +0.51(+0.09%)
Feb 15, 2017 589.16 596.70 588.42 596.47 24,968 +4.14(+0.70%)
Feb 14, 2017 586.60 593.51 586.60 592.33 24,571 +0.42(+0.07%)
Feb 13, 2017 595.44 596.96 589.34 591.91 18,810 -2.85(-0.48%)
Feb 10, 2017 591.12 597.15 589.07 594.76 15,234 +5.58(+0.95%)
Feb 09, 2017 590.33 589.60 587.28 589.17 21,434 -1.15(-0.20%)
Feb 08, 2017 592.42 592.82 587.23 590.33 26,143 -5.41(-0.91%)
Feb 07, 2017 598.19 599.50 591.12 595.74 30,110 -2.43(-0.41%)
Feb 06, 2017 598.11 602.51 597.02 598.16 18,938 -2.26(-0.38%)
Feb 03, 2017 594.07 603.08 588.43 600.43 24,717 +6.24(+1.05%)
Feb 02, 2017 590.93 594.19 587.67 594.19 18,518 +2.93(+0.50%)
Feb 01, 2017 588.22 593.67 588.17 591.26 27,680 +2.58(+0.44%)
Jan 31, 2017 590.04 590.05 585.41 588.68 23,778 -1.36(-0.23%)
Jan 30, 2017 595.47 595.47 581.12 590.04 25,502 -5.43(-0.91%)
Jan 27, 2017 594.38 602.48 592.54 595.47 65,478 +1.56(+0.26%)
Jan 26, 2017 577.54 596.32 575.80 593.91 77,377 +20.28(+3.54%)
Jan 25, 2017 576.91 581.98 573.00 573.63 14,657 -0.45(-0.08%)
Jan 24, 2017 570.02 576.36 570.02 574.07 33,534 +3.03(+0.53%)
Jan 23, 2017 566.89 573.15 566.89 571.04 33,892 +2.56(+0.45%)
Jan 20, 2017 558.94 581.81 558.94 568.48 54,739 +6.21(+1.10%)
Jan 19, 2017 554.44 568.11 554.44 562.27 59,239 +6.44(+1.16%)
Jan 18, 2017 544.52 557.30 535.87 555.83 46,980 +17.33(+3.22%)
Jan 17, 2017 535.83 539.92 535.65 538.49 30,232 -0.50(-0.09%)
Jan 13, 2017 539.00 539.00 539.00 0 +4.64(+0.87%)
Jan 12, 2017 541.79 541.79 526.98 534.36 52,464 -11.51(-2.11%)
Jan 11, 2017 536.29 546.70 532.76 545.88 44,225 +7.56(+1.40%)
Jan 10, 2017 534.71 543.38 534.71 538.32 27,939 +1.29(+0.24%)
Jan 09, 2017 528.65 540.29 525.27 537.02 56,684 +6.41(+1.21%)
Jan 06, 2017 546.32 550.16 525.86 530.61 131,530 -15.30(-2.80%)
Jan 05, 2017 559.76 561.56 542.03 545.91 132,248 -18.58(-3.29%)
Jan 04, 2017 571.57 576.84 559.80 564.49 68,524 -12.34(-2.14%)
Jan 03, 2017 579.59 580.46 573.11 576.84 49,753 -1.93(-0.33%)
Dec 30, 2016 578.76 578.76 578.76 0 -1.28(-0.22%)
Dec 29, 2016 572.31 582.71 572.31 580.05 17,062 +11.01(+1.94%)
Dec 28, 2016 571.09 573.06 568.25 569.04 49,481 -2.09(-0.37%)
Dec 27, 2016 571.92 574.50 569.24 571.13 29,504 -3.60(-0.63%)
Dec 23, 2016 574.73 574.73 574.73 0 -0.33(-0.06%)
Dec 22, 2016 582.31 586.33 571.55 575.06 34,575 -5.70(-0.98%)
Dec 21, 2016 573.68 584.92 572.50 580.76 20,834 +4.54(+0.79%)
Dec 20, 2016 571.66 580.04 569.91 576.21 26,898 +2.13(+0.37%)
Dec 19, 2016 580.88 581.90 569.53 574.08 33,562 -6.36(-1.10%)
Dec 16, 2016 574.32 591.91 574.32 580.44 141,377 +6.44(+1.12%)
Dec 15, 2016 579.02 579.43 569.50 574.00 33,667 -2.75(-0.48%)
Dec 14, 2016 576.22 583.39 574.16 576.75 39,520 +3.99(+0.70%)
Dec 13, 2016 568.78 580.25 566.09 572.75 46,832 +8.76(+1.55%)
Dec 12, 2016 563.27 568.19 562.21 563.99 60,983 -4.95(-0.87%)
Dec 09, 2016 569.73 570.82 564.77 568.94 23,267 -2.30(-0.40%)
Dec 08, 2016 576.09 578.23 565.51 571.24 27,201 -5.26(-0.91%)
Dec 07, 2016 570.82 586.27 569.71 576.50 45,225 +6.01(+1.05%)
Dec 06, 2016 572.03 573.27 562.88 570.49 23,780 +2.47(+0.43%)
Dec 05, 2016 572.49 572.50 563.42 568.02 47,632 -1.03(-0.18%)
Dec 02, 2016 569.46 578.96 569.05 569.05 50,275 -0.69(-0.12%)
Dec 01, 2016 552.55 569.74 551.45 569.74 62,480 +19.53(+3.55%)
Nov 30, 2016 560.50 567.09 547.48 550.21 43,354 -7.29(-1.31%)
Nov 29, 2016 547.38 565.42 547.38 557.50 81,299 +9.95(+1.82%)
Nov 28, 2016 544.84 557.21 544.02 547.55 61,028 +1.75(+0.32%)
Nov 25, 2016 545.04 548.58 544.42 545.80 10,160 -1.13(-0.21%)
Nov 23, 2016 546.93 546.93 546.93 0 -0.71(-0.13%)
Nov 22, 2016 543.55 552.64 543.55 547.64 31,208 +0.95(+0.17%)
Nov 21, 2016 545.21 551.51 542.09 546.69 23,642 +2.36(+0.43%)
Nov 18, 2016 547.51 551.11 541.17 544.33 34,799 -5.17(-0.94%)
Nov 17, 2016 545.53 561.84 543.78 549.50 36,984 +1.93(+0.35%)
Nov 16, 2016 532.83 547.57 528.10 547.57 202,248 +14.75(+2.77%)
Nov 15, 2016 533.94 536.03 531.45 532.83 83,843 -2.44(-0.46%)
Nov 14, 2016 533.78 535.91 525.78 535.26 106,134 -0.12(-0.02%)
Nov 11, 2016 534.13 538.59 530.16 535.38 79,525 -2.07(-0.38%)
Nov 10, 2016 539.60 540.11 528.31 537.45 41,493 -1.95(-0.36%)
Nov 09, 2016 539.29 544.71 535.77 539.40 28,836 -5.50(-1.01%)
Nov 08, 2016 538.05 556.26 535.27 544.89 34,328 +7.01(+1.30%)
Nov 07, 2016 536.55 542.82 534.02 537.88 35,181 +3.95(+0.74%)
Nov 04, 2016 533.01 538.83 524.26 533.94 64,290 -0.91(-0.17%)
Nov 03, 2016 537.50 547.81 525.90 534.85 61,764 +0.28(+0.05%)
Nov 02, 2016 536.66 537.02 530.45 534.57 33,092 -2.62(-0.49%)
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.