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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 573.71 573.71 573.71 0 -1.27(-0.22%)
Dec 29, 2016 567.32 577.63 567.32 574.99 17,212 +10.92(+1.94%)
Dec 28, 2016 566.10 568.06 563.29 564.07 49,917 -2.08(-0.37%)
Dec 27, 2016 566.93 569.49 564.27 566.15 29,764 -3.57(-0.63%)
Dec 23, 2016 569.72 569.72 569.72 0 -0.32(-0.06%)
Dec 22, 2016 577.23 581.22 566.56 570.04 34,879 -5.65(-0.98%)
Dec 21, 2016 568.67 579.81 567.50 575.69 21,018 +4.50(+0.79%)
Dec 20, 2016 566.67 574.98 564.94 571.18 27,135 +2.11(+0.37%)
Dec 19, 2016 575.81 576.82 564.56 569.07 33,857 -6.30(-1.10%)
Dec 16, 2016 569.30 586.74 569.30 575.37 142,621 +6.38(+1.12%)
Dec 15, 2016 573.97 574.38 564.53 568.99 33,964 -2.72(-0.48%)
Dec 14, 2016 571.19 578.29 569.15 571.71 39,868 +3.96(+0.70%)
Dec 13, 2016 563.81 575.18 561.14 567.75 47,244 +8.68(+1.55%)
Dec 12, 2016 558.36 563.23 557.31 559.07 61,520 -4.91(-0.87%)
Dec 09, 2016 564.75 565.84 559.84 563.98 23,472 -2.28(-0.40%)
Dec 08, 2016 571.07 573.19 560.57 566.26 27,441 -5.21(-0.91%)
Dec 07, 2016 565.84 581.15 564.74 571.47 45,623 +5.96(+1.05%)
Dec 06, 2016 567.04 568.27 557.97 565.51 23,989 +2.44(+0.43%)
Dec 05, 2016 567.49 567.50 558.51 563.07 48,052 -1.02(-0.18%)
Dec 02, 2016 564.49 573.90 564.09 564.09 50,717 -0.68(-0.12%)
Dec 01, 2016 547.73 564.77 546.64 564.77 63,030 +19.36(+3.55%)
Nov 30, 2016 555.61 562.14 542.70 545.41 43,735 -7.22(-1.31%)
Nov 29, 2016 542.60 560.49 542.60 552.64 82,015 +9.86(+1.82%)
Nov 28, 2016 540.09 552.34 539.28 542.77 61,565 +1.74(+0.32%)
Nov 25, 2016 540.28 543.79 539.67 541.04 10,249 -1.12(-0.21%)
Nov 23, 2016 542.15 542.15 542.15 0 -0.70(-0.13%)
Nov 22, 2016 538.80 547.82 538.80 542.86 31,483 +0.94(+0.17%)
Nov 21, 2016 540.45 546.70 537.36 541.91 23,851 +2.33(+0.43%)
Nov 18, 2016 542.74 546.30 536.45 539.58 35,106 -5.12(-0.94%)
Nov 17, 2016 540.77 556.93 539.04 544.70 37,310 +1.91(+0.35%)
Nov 16, 2016 528.17 542.79 523.49 542.79 204,029 +14.62(+2.77%)
Nov 15, 2016 529.28 531.35 526.81 528.17 84,581 -2.42(-0.46%)
Nov 14, 2016 529.12 531.24 521.19 530.59 107,069 -0.12(-0.02%)
Nov 11, 2016 529.47 533.89 525.54 530.71 80,225 -2.05(-0.38%)
Nov 10, 2016 534.89 535.39 523.70 532.76 41,858 -1.93(-0.36%)
Nov 09, 2016 534.58 539.96 531.09 534.69 29,089 -5.45(-1.01%)
Nov 08, 2016 533.36 551.40 530.60 540.14 34,631 +6.95(+1.30%)
Nov 07, 2016 531.86 538.09 529.36 533.19 35,491 +3.91(+0.74%)
Nov 04, 2016 528.36 534.13 519.69 529.28 64,856 -0.90(-0.17%)
Nov 03, 2016 532.81 543.03 521.31 530.18 62,308 +0.28(+0.05%)
Nov 02, 2016 531.97 532.33 525.82 529.90 33,383 -2.60(-0.49%)
Nov 01, 2016 533.17 533.17 526.28 532.50 24,084 +1.68(+0.32%)
Oct 31, 2016 533.34 541.13 530.77 530.82 19,856 -0.66(-0.12%)
Oct 28, 2016 530.12 532.18 524.16 531.49 23,272 +3.19(+0.60%)
Oct 27, 2016 531.06 531.06 518.60 528.29 41,295 -3.58(-0.67%)
Oct 26, 2016 538.99 543.58 527.58 531.87 25,980 -10.10(-1.86%)
Oct 25, 2016 541.67 546.39 537.89 541.97 40,435 +0.74(+0.14%)
Oct 24, 2016 542.61 547.68 539.63 541.23 17,069 +0.97(+0.18%)
Oct 21, 2016 532.28 542.19 532.28 540.27 41,736 +7.23(+1.36%)
Oct 20, 2016 536.46 537.66 531.28 533.04 13,147 -3.57(-0.67%)
Oct 19, 2016 533.25 538.41 527.37 536.61 24,590 +3.11(+0.58%)
Oct 18, 2016 533.37 536.77 530.72 533.50 25,413 +2.94(+0.55%)
Oct 17, 2016 524.62 530.88 515.26 530.57 63,124 +6.16(+1.17%)
Oct 14, 2016 535.98 538.43 523.09 524.41 55,440 -10.14(-1.90%)
Oct 13, 2016 532.37 535.90 528.79 534.55 32,297 -1.27(-0.24%)
Oct 12, 2016 540.17 540.17 529.40 535.82 35,732 -2.42(-0.45%)
Oct 11, 2016 550.95 550.95 537.18 538.24 73,289 -13.05(-2.37%)
Oct 10, 2016 550.20 553.16 545.96 551.29 47,458 +2.17(+0.40%)
Oct 07, 2016 545.04 551.22 541.95 549.12 50,797 +3.12(+0.57%)
Oct 06, 2016 529.68 547.63 526.82 546.00 72,174 +14.24(+2.68%)
Oct 05, 2016 534.23 537.09 530.20 531.76 41,391 +0.94(+0.18%)
Oct 04, 2016 534.82 535.58 527.38 530.82 23,302 -1.85(-0.35%)
Oct 03, 2016 538.67 539.81 527.42 532.67 34,992 -4.83(-0.90%)
Sep 30, 2016 537.24 542.81 530.27 537.51 36,277 +1.71(+0.32%)
Sep 29, 2016 532.81 538.42 529.65 535.79 38,546 +0.63(+0.12%)
Sep 28, 2016 533.58 537.55 533.10 535.17 30,985 +2.38(+0.45%)
Sep 27, 2016 532.17 533.82 529.53 532.78 14,086 -0.34(-0.06%)
Sep 26, 2016 531.23 534.47 528.60 533.12 25,413 +0.47(+0.09%)
Sep 23, 2016 527.92 534.06 525.06 532.65 28,607 +1.56(+0.29%)
Sep 22, 2016 530.97 539.82 527.69 531.09 40,977 -1.21(-0.23%)
Sep 21, 2016 525.96 532.70 524.62 532.30 23,042 +7.61(+1.45%)
Sep 20, 2016 519.88 531.97 519.41 524.68 62,787 +6.15(+1.19%)
Sep 19, 2016 511.35 519.11 507.68 518.54 75,482 +8.09(+1.58%)
Sep 16, 2016 506.95 512.75 504.57 510.45 75,459 +2.23(+0.44%)
Sep 15, 2016 497.58 509.87 497.15 508.22 38,943 +9.51(+1.91%)
Sep 14, 2016 498.37 504.44 495.17 498.71 56,685 +0.30(+0.06%)
Sep 13, 2016 499.66 502.74 495.19 498.41 39,144 -3.04(-0.61%)
Sep 12, 2016 498.33 506.06 497.85 501.44 58,431 +2.59(+0.52%)
Sep 09, 2016 504.72 505.29 496.19 498.85 30,295 -6.44(-1.27%)
Sep 08, 2016 512.72 515.42 504.84 505.29 50,894 -9.68(-1.88%)
Sep 07, 2016 515.42 516.32 505.90 514.98 56,737 +0.52(+0.10%)
Sep 06, 2016 514.32 516.31 507.12 514.45 60,159 +0.22(+0.04%)
Sep 02, 2016 507.19 514.23 514.23 514.23 23,142 +10.00(+1.98%)
Sep 01, 2016 499.72 505.32 498.39 504.23 32,412 +6.19(+1.24%)
Aug 31, 2016 492.16 498.83 489.65 498.04 49,699 +4.78(+0.97%)
Aug 30, 2016 492.63 493.75 485.73 493.26 44,819 +2.38(+0.48%)
Aug 29, 2016 490.60 495.83 489.22 490.89 30,968 -0.30(-0.06%)
Aug 26, 2016 492.94 495.84 485.95 491.18 27,486 -1.68(-0.34%)
Aug 25, 2016 495.25 497.01 491.49 492.86 32,400 -2.64(-0.53%)
Aug 24, 2016 498.94 499.76 494.24 495.50 24,256 -3.35(-0.67%)
Aug 23, 2016 503.01 503.01 494.34 498.85 35,457 -2.92(-0.58%)
Aug 22, 2016 499.97 502.78 499.34 501.77 13,953 -1.43(-0.28%)
Aug 19, 2016 503.45 508.87 502.35 503.19 43,292 -0.81(-0.16%)
Aug 18, 2016 499.40 506.66 499.40 504.00 45,616 +4.84(+0.97%)
Aug 17, 2016 497.06 500.85 494.25 499.16 45,352 +4.18(+0.84%)
Aug 16, 2016 492.73 499.76 491.49 494.98 55,659 +2.83(+0.57%)
Aug 15, 2016 491.65 493.33 488.68 492.16 29,673 +1.38(+0.28%)
Aug 12, 2016 490.38 494.29 485.97 490.78 29,037 +1.23(+0.25%)
Aug 11, 2016 480.93 490.40 480.93 489.55 26,504 +9.37(+1.95%)
Aug 10, 2016 479.27 486.13 478.50 480.17 40,798 +1.48(+0.31%)
Aug 09, 2016 479.00 482.67 475.54 478.70 36,642 +0.65(+0.14%)
Aug 08, 2016 472.75 480.35 468.97 478.04 22,245 +5.87(+1.24%)
Aug 05, 2016 481.23 481.73 469.92 472.17 14,265 -6.73(-1.40%)
Aug 04, 2016 479.08 483.66 474.33 478.90 48,204 -2.43(-0.51%)
Aug 03, 2016 468.36 481.79 468.36 481.33 36,935 +11.28(+2.40%)
Aug 02, 2016 478.53 478.53 464.80 470.05 28,684 -7.19(-1.51%)
Aug 01, 2016 483.41 483.41 476.20 477.25 39,034 -3.57(-0.74%)
Jul 29, 2016 483.22 483.38 475.26 480.82 53,546 -2.00(-0.41%)
Jul 28, 2016 484.98 488.28 481.86 482.82 24,459 -2.47(-0.51%)
Jul 27, 2016 483.77 489.97 482.75 485.29 25,807 +2.38(+0.49%)
Jul 26, 2016 487.45 487.45 480.02 482.91 26,601 -2.57(-0.53%)
Jul 25, 2016 490.10 494.95 484.66 485.48 44,268 -4.75(-0.97%)
Jul 22, 2016 476.65 490.22 476.65 490.22 30,351 +11.79(+2.47%)
Jul 21, 2016 479.82 480.80 473.26 478.43 20,107 -1.49(-0.31%)
Jul 20, 2016 480.23 485.96 478.66 479.92 25,925 -2.07(-0.43%)
Jul 19, 2016 474.98 486.59 474.96 481.98 55,233 +3.01(+0.63%)
Jul 18, 2016 478.12 487.06 475.02 478.97 25,132 +1.11(+0.23%)
Jul 15, 2016 490.21 490.21 477.09 477.86 30,568 -12.08(-2.47%)
Jul 14, 2016 492.52 495.60 489.54 489.94 33,313 +1.62(+0.33%)
Jul 13, 2016 488.82 492.38 485.24 488.32 33,689 -1.26(-0.26%)
Jul 12, 2016 484.79 494.45 484.79 489.58 34,791 +5.08(+1.05%)
Jul 11, 2016 481.70 485.41 476.34 484.51 40,480 +4.29(+0.89%)
Jul 08, 2016 501.26 498.00 478.93 480.22 84,086 -17.78(-3.57%)
Jul 07, 2016 477.36 500.56 477.36 498.00 103,508 +20.68(+4.33%)
Jul 06, 2016 470.69 479.09 468.56 477.32 105,796 +7.72(+1.64%)
Jul 05, 2016 469.30 477.72 466.87 469.60 39,467 -0.26(-0.05%)
Jul 01, 2016 468.25 469.86 469.86 469.86 24,188 +0.49(+0.10%)
Jun 30, 2016 459.64 471.76 459.64 469.37 43,229 +11.81(+2.58%)
Jun 29, 2016 453.39 464.41 453.39 457.56 56,233 +8.51(+1.89%)
Jun 28, 2016 444.26 449.93 440.59 449.05 43,222 +7.09(+1.61%)
Jun 27, 2016 444.96 445.92 432.50 441.96 75,915 -8.28(-1.84%)
Jun 24, 2016 460.37 461.12 446.62 450.24 160,455 -16.93(-3.62%)
Jun 23, 2016 465.18 470.72 461.89 467.17 97,666 +5.94(+1.29%)
Jun 22, 2016 459.12 467.53 458.00 461.23 80,223 +4.52(+0.99%)
Jun 21, 2016 461.20 464.36 456.52 456.71 49,963 -4.46(-0.97%)
Jun 20, 2016 456.04 463.66 456.00 461.18 36,902 +9.10(+2.01%)
Jun 17, 2016 457.62 458.75 448.79 452.07 56,829 -7.63(-1.66%)
Jun 16, 2016 452.38 459.70 448.80 459.70 34,263 +5.55(+1.22%)
Jun 15, 2016 455.01 460.27 451.14 454.14 48,432 -0.54(-0.12%)
Jun 14, 2016 449.73 458.37 447.89 454.69 42,311 +4.53(+1.01%)
Jun 13, 2016 452.53 455.59 446.05 450.15 37,768 -5.39(-1.18%)
Jun 10, 2016 455.05 457.98 452.43 455.54 49,795 -3.98(-0.87%)
Jun 09, 2016 460.11 462.55 452.17 459.52 58,036 -3.39(-0.73%)
Jun 08, 2016 465.57 470.79 460.64 462.91 32,474 -4.23(-0.91%)
Jun 07, 2016 467.62 475.70 465.58 467.14 42,973 -0.23(-0.05%)
Jun 06, 2016 466.54 469.91 459.08 467.37 25,885 +1.01(+0.22%)
Jun 03, 2016 467.18 471.34 464.47 466.36 24,117 -3.41(-0.72%)
Jun 02, 2016 459.18 471.44 454.86 469.77 76,919 +10.56(+2.30%)
Jun 01, 2016 448.44 461.63 448.44 459.21 69,457 +9.50(+2.11%)
May 31, 2016 447.43 452.68 442.81 449.71 37,167 +2.74(+0.61%)
May 27, 2016 438.14 446.98 446.98 446.98 44,127 +5.52(+1.25%)
May 26, 2016 444.20 445.14 437.11 441.46 37,178 -2.85(-0.64%)
May 25, 2016 444.76 449.51 442.38 444.31 36,695 +0.04(+0.01%)
May 24, 2016 446.03 448.89 443.80 444.28 34,671 -2.06(-0.46%)
May 23, 2016 450.45 450.45 444.99 446.34 20,575 -4.55(-1.01%)
May 20, 2016 445.13 452.48 445.08 450.90 26,380 +5.62(+1.26%)
May 19, 2016 445.87 446.05 443.51 445.28 22,806 -0.62(-0.14%)
May 18, 2016 445.28 451.46 444.95 445.89 27,603 -0.16(-0.03%)
May 17, 2016 445.86 454.30 440.60 446.05 37,713 -0.76(-0.17%)
May 16, 2016 450.64 454.55 445.13 446.81 35,545 -10.72(-2.34%)
May 13, 2016 455.93 461.47 453.04 457.53 40,812 +1.48(+0.32%)
May 12, 2016 448.35 459.89 443.79 456.05 66,684 +9.54(+2.14%)
May 11, 2016 452.56 452.56 440.59 446.51 101,147 -7.12(-1.57%)
May 10, 2016 449.48 453.85 444.11 453.63 57,256 +6.48(+1.45%)
May 09, 2016 445.12 453.86 443.76 447.15 48,047 +2.91(+0.66%)
May 06, 2016 438.14 447.41 436.02 444.24 44,999 +6.10(+1.39%)
May 05, 2016 434.64 452.93 427.63 438.14 73,026 +15.77(+3.73%)
May 04, 2016 420.42 427.73 416.81 422.37 37,467 +0.13(+0.03%)
May 03, 2016 423.68 427.69 420.92 422.24 35,481 -3.19(-0.75%)
May 02, 2016 420.00 425.48 415.68 425.44 26,257 +5.47(+1.30%)
Apr 29, 2016 420.56 424.39 413.82 419.96 27,474 -1.54(-0.36%)
Apr 28, 2016 421.85 422.29 415.75 421.50 26,597 -1.65(-0.39%)
Apr 27, 2016 421.92 423.47 419.54 423.15 16,582 +1.50(+0.36%)
Apr 26, 2016 419.98 423.20 419.98 421.65 19,458 +1.76(+0.42%)
Apr 25, 2016 417.72 423.88 417.39 419.89 35,883 +0.79(+0.19%)
Apr 22, 2016 413.29 419.11 409.94 419.11 16,817 +8.46(+2.06%)
Apr 21, 2016 414.11 414.69 409.64 410.65 25,829 -3.40(-0.82%)
Apr 20, 2016 415.19 416.34 410.03 414.05 17,943 -1.14(-0.28%)
Apr 19, 2016 413.66 417.95 413.66 415.20 10,485 +1.59(+0.38%)
Apr 18, 2016 413.39 417.47 412.74 413.61 38,054 -1.44(-0.35%)
Apr 15, 2016 412.53 416.32 411.87 415.04 22,791 +2.54(+0.62%)
Apr 14, 2016 412.33 417.07 410.03 412.50 54,898 -0.03(-0.01%)
Apr 13, 2016 409.68 416.30 405.69 412.53 51,385 +5.55(+1.36%)
Apr 12, 2016 409.48 409.55 403.92 406.98 45,163 -2.45(-0.60%)
Apr 11, 2016 404.45 410.39 404.45 409.43 36,127 +5.88(+1.46%)
Apr 08, 2016 403.53 404.45 401.12 403.56 11,507 +2.31(+0.57%)
Apr 07, 2016 400.18 405.53 397.34 401.25 28,987 +0.09(+0.02%)
Apr 06, 2016 399.10 401.70 398.15 401.16 13,271 +1.70(+0.43%)
Apr 05, 2016 397.96 400.79 393.66 399.46 73,055 +1.56(+0.39%)
Apr 04, 2016 404.89 407.10 397.24 397.89 25,100 -6.10(-1.51%)
Apr 01, 2016 401.49 409.85 395.71 404.00 66,335 +4.01(+1.00%)
Mar 31, 2016 408.81 408.81 399.99 399.99 21,695 -2.18(-0.54%)
Mar 30, 2016 399.87 404.43 398.04 402.17 32,923 +3.19(+0.80%)
Mar 29, 2016 397.87 400.97 394.38 398.98 57,498 +0.78(+0.20%)
Mar 28, 2016 400.20 402.61 397.74 398.21 18,947 -1.81(-0.45%)
Mar 24, 2016 399.06 400.02 400.02 400.02 20,873 +1.62(+0.41%)
Mar 23, 2016 400.66 401.58 398.14 398.40 18,916 +0.36(+0.09%)
Mar 22, 2016 400.79 405.36 398.04 398.04 21,309 -2.43(-0.61%)
Mar 21, 2016 398.04 403.24 398.04 400.47 19,375 +2.40(+0.60%)
Mar 18, 2016 400.34 402.06 397.04 398.07 47,277 -3.23(-0.80%)
Mar 17, 2016 403.06 403.06 398.06 401.30 29,569 -0.34(-0.08%)
Mar 16, 2016 399.79 402.62 398.04 401.64 51,289 +0.19(+0.05%)
Mar 15, 2016 397.58 403.42 397.13 401.44 31,659 +1.64(+0.41%)
Mar 14, 2016 400.79 406.49 392.82 399.81 25,216 +0.02(+0.00%)
Mar 11, 2016 408.11 412.93 398.70 399.79 33,644 -4.78(-1.18%)
Mar 10, 2016 409.10 410.44 400.39 404.56 40,233 -0.09(-0.02%)
Mar 09, 2016 407.66 411.77 399.87 404.66 103,710 -3.24(-0.79%)
Mar 08, 2016 398.06 409.48 393.47 407.90 53,001 +9.86(+2.48%)
Mar 07, 2016 402.37 408.93 393.91 398.04 28,616 -6.57(-1.62%)
Mar 04, 2016 412.01 414.71 399.96 404.61 33,664 -7.06(-1.72%)
Mar 03, 2016 393.01 420.37 391.87 411.68 78,476 +27.90(+7.27%)
Mar 02, 2016 396.67 396.67 375.17 383.77 51,061 -7.86(-2.01%)
Mar 01, 2016 392.11 401.47 382.27 391.64 61,526 -0.52(-0.13%)
Feb 29, 2016 386.98 399.55 386.24 392.16 50,988 +5.52(+1.43%)
Feb 26, 2016 386.76 387.20 379.01 386.64 44,415 -0.72(-0.19%)
Feb 25, 2016 379.91 388.16 377.41 387.36 26,074 +6.85(+1.80%)
Feb 24, 2016 372.01 380.65 370.49 380.51 24,487 +6.72(+1.80%)
Feb 23, 2016 377.91 378.82 372.44 373.79 26,240 -4.44(-1.17%)
Feb 22, 2016 385.31 386.15 376.56 378.23 43,809 -3.55(-0.93%)
Feb 19, 2016 375.17 385.75 372.51 381.78 46,198 +5.59(+1.49%)
Feb 18, 2016 371.29 380.12 366.60 376.19 46,738 +4.73(+1.27%)
Feb 17, 2016 370.95 374.25 368.45 371.46 31,592 +1.24(+0.33%)
Feb 16, 2016 373.48 376.56 365.11 370.22 53,797 +0.27(+0.07%)
Feb 12, 2016 364.39 369.96 369.96 369.96 40,544 +7.13(+1.96%)
Feb 11, 2016 368.58 372.42 356.86 362.83 39,896 -9.40(-2.52%)
Feb 10, 2016 378.93 380.46 371.74 372.23 14,199 -3.63(-0.97%)
Feb 09, 2016 375.69 380.17 373.63 375.86 25,395 -3.32(-0.88%)
Feb 08, 2016 376.34 385.62 371.75 379.18 34,629 +2.42(+0.64%)
Feb 05, 2016 389.35 394.53 375.44 376.76 112,306 -13.47(-3.45%)
Feb 04, 2016 387.07 394.75 383.37 390.23 31,866 +3.14(+0.81%)
Feb 03, 2016 386.19 390.19 381.19 387.09 33,097 +4.12(+1.08%)
Feb 02, 2016 385.81 391.52 378.80 382.97 66,236 -7.92(-2.03%)
Feb 01, 2016 390.12 396.88 380.25 390.89 79,611 -1.12(-0.29%)
Jan 29, 2016 383.88 398.13 383.88 392.01 44,848 +8.50(+2.22%)
Jan 28, 2016 385.52 387.43 382.13 383.51 15,890 +1.59(+0.42%)
Jan 27, 2016 384.75 387.20 379.12 381.93 20,064 -1.50(-0.39%)
Jan 26, 2016 386.92 391.94 380.69 383.42 44,522 -4.04(-1.04%)
Jan 25, 2016 383.81 393.37 380.17 387.46 44,387 +2.78(+0.72%)
Jan 22, 2016 374.06 384.93 374.06 384.68 27,603 +11.91(+3.19%)
Jan 21, 2016 376.62 385.52 372.77 372.77 41,164 -1.05(-0.28%)
Jan 20, 2016 379.06 383.66 369.70 373.82 40,340 -9.84(-2.56%)
Jan 19, 2016 385.05 386.81 377.95 383.66 23,507 -0.48(-0.13%)
Jan 15, 2016 379.77 384.14 384.14 384.14 47,604 +0.78(+0.20%)
Jan 14, 2016 386.31 389.71 380.19 383.36 42,383 +0.80(+0.21%)
Jan 13, 2016 387.46 390.42 381.08 382.56 66,923 -4.90(-1.27%)
Jan 12, 2016 386.95 391.41 384.59 387.46 27,355 -2.19(-0.56%)
Jan 11, 2016 388.11 400.94 380.17 389.65 34,421 +3.65(+0.94%)
Jan 08, 2016 386.71 393.84 382.90 386.00 40,883 -0.71(-0.18%)
Jan 07, 2016 389.27 401.48 384.97 386.71 41,402 -8.95(-2.26%)
Jan 06, 2016 389.10 401.46 382.05 395.67 92,063 +3.88(+0.99%)
Jan 05, 2016 393.54 399.05 385.83 391.78 29,532 -1.76(-0.45%)
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.