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

Cable One Inc (NY: CABO )

382.94 +4.49 (+1.19%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 6, 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, 2016 537.78 545.64 535.19 535.24 19,692 -0.67(-0.12%)
Oct 28, 2016 534.54 536.61 528.52 535.91 23,080 +3.22(+0.60%)
Oct 27, 2016 535.49 535.49 522.91 532.69 40,954 -3.61(-0.67%)
Oct 26, 2016 543.48 548.11 531.98 536.30 25,765 -10.18(-1.86%)
Oct 25, 2016 546.18 550.94 542.37 546.48 40,101 +0.74(+0.14%)
Oct 24, 2016 547.13 552.25 544.13 545.74 16,929 +0.97(+0.18%)
Oct 21, 2016 536.71 546.71 536.71 544.77 41,392 +7.28(+1.36%)
Oct 20, 2016 540.92 542.14 535.71 537.48 13,039 -3.60(-0.67%)
Oct 19, 2016 537.68 542.89 531.76 541.08 24,387 +3.14(+0.58%)
Oct 18, 2016 537.82 541.24 535.14 537.95 25,203 +2.96(+0.55%)
Oct 17, 2016 528.99 535.30 519.55 534.98 62,603 +6.21(+1.17%)
Oct 14, 2016 540.44 542.91 527.45 528.78 54,982 -10.23(-1.90%)
Oct 13, 2016 536.80 540.37 533.19 539.00 32,030 -1.28(-0.24%)
Oct 12, 2016 544.66 544.66 533.81 540.28 35,437 -2.44(-0.45%)
Oct 11, 2016 555.54 555.54 541.66 542.72 72,684 -13.16(-2.37%)
Oct 10, 2016 554.78 557.77 550.51 555.88 47,066 +2.19(+0.40%)
Oct 07, 2016 549.58 555.81 546.46 553.69 50,377 +3.15(+0.57%)
Oct 06, 2016 534.09 552.19 531.21 550.55 71,577 +14.36(+2.68%)
Oct 05, 2016 538.68 541.56 534.61 536.19 41,049 +0.95(+0.18%)
Oct 04, 2016 539.27 540.04 531.77 535.24 23,109 -1.87(-0.35%)
Oct 03, 2016 543.16 544.30 531.81 537.11 34,703 -4.87(-0.90%)
Sep 30, 2016 541.71 547.33 534.69 541.98 35,977 +1.73(+0.32%)
Sep 29, 2016 537.25 542.90 534.06 540.26 38,228 +0.63(+0.12%)
Sep 28, 2016 538.02 542.03 537.54 539.62 30,729 +2.40(+0.45%)
Sep 27, 2016 536.60 538.27 533.94 537.22 13,970 -0.34(-0.06%)
Sep 26, 2016 535.65 538.92 533.00 537.56 25,203 +0.47(+0.09%)
Sep 23, 2016 532.32 538.51 529.43 537.09 28,371 +1.58(+0.29%)
Sep 22, 2016 535.39 544.31 532.08 535.51 40,638 -1.22(-0.23%)
Sep 21, 2016 530.34 537.14 528.99 536.73 22,852 +7.68(+1.45%)
Sep 20, 2016 524.21 536.40 523.74 529.05 62,269 +6.20(+1.19%)
Sep 19, 2016 515.61 523.43 511.91 522.86 74,859 +8.16(+1.59%)
Sep 16, 2016 511.17 517.02 508.77 514.70 74,836 +2.25(+0.44%)
Sep 15, 2016 501.72 514.11 501.29 512.45 38,621 +9.59(+1.91%)
Sep 14, 2016 502.52 508.64 499.29 502.86 56,217 +0.31(+0.06%)
Sep 13, 2016 503.82 506.93 499.31 502.56 38,821 -3.06(-0.61%)
Sep 12, 2016 502.48 510.28 501.99 505.62 57,949 +2.62(+0.52%)
Sep 09, 2016 508.93 509.50 500.32 503.00 30,045 -6.50(-1.27%)
Sep 08, 2016 516.99 519.71 509.05 509.50 50,474 -9.76(-1.88%)
Sep 07, 2016 519.71 520.62 510.11 519.26 56,268 +0.53(+0.10%)
Sep 06, 2016 518.60 520.61 511.34 518.73 59,662 +0.22(+0.04%)
Sep 02, 2016 511.41 518.51 518.51 518.51 22,951 +10.09(+1.98%)
Sep 01, 2016 503.88 509.53 502.54 508.42 32,144 +6.24(+1.24%)
Aug 31, 2016 496.26 502.99 493.73 502.19 49,289 +4.82(+0.97%)
Aug 30, 2016 496.73 497.86 489.78 497.37 44,449 +2.39(+0.48%)
Aug 29, 2016 494.69 499.96 493.30 494.98 30,712 -0.30(-0.06%)
Aug 26, 2016 497.05 499.97 490.00 495.27 27,259 -1.69(-0.34%)
Aug 25, 2016 499.38 501.15 495.58 496.96 32,132 -2.66(-0.53%)
Aug 24, 2016 503.10 503.92 498.35 499.63 24,055 -3.38(-0.67%)
Aug 23, 2016 507.20 507.20 498.46 503.00 35,165 -2.94(-0.58%)
Aug 22, 2016 504.14 506.97 503.50 505.95 13,838 -1.44(-0.28%)
Aug 19, 2016 507.64 513.11 506.53 507.38 42,935 -0.82(-0.16%)
Aug 18, 2016 503.56 510.88 503.56 508.20 45,239 +4.88(+0.97%)
Aug 17, 2016 501.20 505.02 498.36 503.32 44,978 +4.21(+0.84%)
Aug 16, 2016 496.83 503.92 495.58 499.11 55,199 +2.85(+0.57%)
Aug 15, 2016 495.75 497.44 492.75 496.26 29,428 +1.39(+0.28%)
Aug 12, 2016 494.47 498.41 490.02 494.87 28,797 +1.24(+0.25%)
Aug 11, 2016 484.93 494.48 484.93 493.62 26,285 +9.45(+1.95%)
Aug 10, 2016 483.26 490.18 482.49 484.17 40,461 +1.49(+0.31%)
Aug 09, 2016 482.99 486.69 479.50 482.68 36,339 +0.66(+0.14%)
Aug 08, 2016 476.69 484.35 472.87 482.02 22,061 +5.92(+1.24%)
Aug 05, 2016 485.24 485.74 473.83 476.10 14,147 -6.78(-1.40%)
Aug 04, 2016 483.07 487.69 478.28 482.89 47,806 -2.45(-0.51%)
Aug 03, 2016 472.26 485.81 472.26 485.34 36,630 +11.37(+2.40%)
Aug 02, 2016 482.52 482.52 468.67 473.96 28,448 -7.26(-1.51%)
Aug 01, 2016 487.44 487.44 480.17 481.22 38,712 -3.60(-0.74%)
Jul 29, 2016 487.25 487.41 479.22 484.82 53,104 -2.02(-0.41%)
Jul 28, 2016 489.02 492.35 485.88 486.84 24,257 -2.49(-0.51%)
Jul 27, 2016 487.80 494.05 486.77 489.33 25,594 +2.40(+0.49%)
Jul 26, 2016 491.51 491.51 484.01 486.93 26,382 -2.59(-0.53%)
Jul 25, 2016 494.19 499.07 488.70 489.52 43,903 -4.78(-0.97%)
Jul 22, 2016 480.62 494.31 480.62 494.31 30,101 +11.89(+2.47%)
Jul 21, 2016 483.82 484.80 477.20 482.41 19,941 -1.50(-0.31%)
Jul 20, 2016 484.23 490.01 482.64 483.91 25,710 -2.08(-0.43%)
Jul 19, 2016 478.93 490.65 478.92 486.00 54,777 +3.04(+0.63%)
Jul 18, 2016 482.10 491.11 478.98 482.96 24,925 +1.12(+0.23%)
Jul 15, 2016 494.30 494.30 481.06 481.84 30,316 -12.18(-2.47%)
Jul 14, 2016 496.62 499.73 493.61 494.02 33,038 +1.63(+0.33%)
Jul 13, 2016 492.89 496.48 489.28 492.39 33,411 -1.27(-0.26%)
Jul 12, 2016 488.83 498.57 488.83 493.66 34,504 +5.12(+1.05%)
Jul 11, 2016 485.71 489.46 480.30 488.54 40,146 +4.32(+0.89%)
Jul 08, 2016 505.43 502.14 482.91 484.22 83,391 -17.93(-3.57%)
Jul 07, 2016 481.33 504.73 481.33 502.14 102,653 +20.85(+4.33%)
Jul 06, 2016 474.61 483.08 472.46 481.29 104,922 +7.78(+1.64%)
Jul 05, 2016 473.21 481.70 470.75 473.51 39,141 -0.26(-0.05%)
Jul 01, 2016 472.15 473.77 473.77 473.77 23,988 +0.49(+0.10%)
Jun 30, 2016 463.47 475.69 463.47 473.28 42,872 +11.91(+2.58%)
Jun 29, 2016 457.17 468.27 457.17 461.37 55,769 +8.58(+1.89%)
Jun 28, 2016 447.96 453.68 444.26 452.79 42,866 +7.15(+1.61%)
Jun 27, 2016 448.66 449.64 436.11 445.64 75,288 -8.35(-1.84%)
Jun 24, 2016 464.20 464.96 450.34 453.98 159,130 -17.08(-3.62%)
Jun 23, 2016 469.05 474.64 465.74 471.06 96,859 +5.99(+1.29%)
Jun 22, 2016 462.94 471.42 461.81 465.07 79,560 +4.55(+0.99%)
Jun 21, 2016 465.04 468.23 460.32 460.52 49,550 -4.50(-0.97%)
Jun 20, 2016 459.83 467.52 459.80 465.02 36,597 +9.18(+2.01%)
Jun 17, 2016 461.43 462.57 452.53 455.83 56,360 -7.69(-1.66%)
Jun 16, 2016 456.15 463.53 452.54 463.53 33,980 +5.60(+1.22%)
Jun 15, 2016 458.80 464.10 454.90 457.93 48,032 -0.55(-0.12%)
Jun 14, 2016 453.48 462.18 451.62 458.47 41,961 +4.57(+1.01%)
Jun 13, 2016 456.30 459.38 449.76 453.90 37,456 -5.43(-1.18%)
Jun 10, 2016 458.84 461.80 456.20 459.33 49,384 -4.02(-0.87%)
Jun 09, 2016 463.94 466.40 455.94 463.35 57,557 -3.41(-0.73%)
Jun 08, 2016 469.45 474.70 464.48 466.76 32,206 -4.27(-0.91%)
Jun 07, 2016 471.51 479.67 469.46 471.03 42,618 -0.23(-0.05%)
Jun 06, 2016 470.43 473.83 462.91 471.26 25,672 +1.02(+0.22%)
Jun 03, 2016 471.07 475.26 468.34 470.24 23,918 -3.43(-0.72%)
Jun 02, 2016 463.00 475.37 458.65 473.68 76,284 +10.64(+2.30%)
Jun 01, 2016 452.17 465.48 452.17 463.04 68,883 +9.58(+2.11%)
May 31, 2016 451.15 456.45 446.50 453.46 36,860 +2.76(+0.61%)
May 27, 2016 441.79 450.70 450.70 450.70 43,762 +5.56(+1.25%)
May 26, 2016 447.90 448.85 440.75 445.14 36,871 -2.88(-0.64%)
May 25, 2016 448.46 453.25 446.06 448.01 36,392 +0.04(+0.01%)
May 24, 2016 449.75 452.63 447.50 447.98 34,384 -2.08(-0.46%)
May 23, 2016 454.21 454.21 448.69 450.06 20,405 -4.59(-1.01%)
May 20, 2016 448.84 456.24 448.78 454.65 26,162 +5.66(+1.26%)
May 19, 2016 449.58 449.76 447.20 448.99 22,618 -0.62(-0.14%)
May 18, 2016 448.99 455.21 448.65 449.61 27,375 -0.16(-0.03%)
May 17, 2016 449.57 458.08 444.27 449.76 37,401 -0.77(-0.17%)
May 16, 2016 454.39 458.33 448.84 450.53 35,252 -10.81(-2.34%)
May 13, 2016 459.72 465.31 456.81 461.34 40,475 +1.49(+0.32%)
May 12, 2016 452.08 463.72 447.49 459.85 66,134 +9.62(+2.14%)
May 11, 2016 456.33 456.33 444.26 450.23 100,312 -7.18(-1.57%)
May 10, 2016 453.23 457.63 447.81 457.41 56,783 +6.53(+1.45%)
May 09, 2016 448.83 457.64 447.45 450.87 47,650 +2.93(+0.65%)
May 06, 2016 441.79 451.13 439.65 447.94 44,627 +6.15(+1.39%)
May 05, 2016 438.26 456.70 431.19 441.79 72,423 +15.90(+3.73%)
May 04, 2016 423.92 431.29 420.28 425.89 37,157 +0.13(+0.03%)
May 03, 2016 427.21 431.25 424.42 425.76 35,188 -3.22(-0.75%)
May 02, 2016 423.50 429.03 419.14 428.98 26,041 +5.52(+1.30%)
Apr 29, 2016 424.06 427.93 417.27 423.46 27,247 -1.55(-0.36%)
Apr 28, 2016 425.36 425.81 419.21 425.01 26,378 -1.66(-0.39%)
Apr 27, 2016 425.44 427.00 423.03 426.67 16,446 +1.51(+0.36%)
Apr 26, 2016 423.48 426.73 423.48 425.16 19,297 +1.77(+0.42%)
Apr 25, 2016 421.20 427.41 420.87 423.39 35,587 +0.79(+0.19%)
Apr 22, 2016 416.73 422.60 413.36 422.60 16,679 +8.53(+2.06%)
Apr 21, 2016 417.56 418.15 413.06 414.07 25,616 -3.43(-0.82%)
Apr 20, 2016 418.65 419.81 413.44 417.50 17,795 -1.15(-0.28%)
Apr 19, 2016 417.11 421.43 417.11 418.65 10,399 +1.60(+0.38%)
Apr 18, 2016 416.84 420.94 416.17 417.05 37,739 -1.45(-0.35%)
Apr 15, 2016 415.96 419.79 415.30 418.50 22,603 +2.56(+0.62%)
Apr 14, 2016 415.77 420.55 413.44 415.93 54,444 -0.03(-0.01%)
Apr 13, 2016 413.09 419.76 409.07 415.96 50,961 +5.59(+1.36%)
Apr 12, 2016 412.89 412.96 407.28 410.37 44,790 -2.47(-0.60%)
Apr 11, 2016 407.81 413.81 407.81 412.84 35,829 +5.92(+1.46%)
Apr 08, 2016 406.89 407.81 404.45 406.92 11,412 +2.32(+0.57%)
Apr 07, 2016 403.51 408.90 400.65 404.59 28,748 +0.09(+0.02%)
Apr 06, 2016 402.43 405.05 401.47 404.50 13,162 +1.72(+0.43%)
Apr 05, 2016 401.27 404.12 396.94 402.79 72,451 +1.58(+0.39%)
Apr 04, 2016 408.27 410.49 400.54 401.21 24,893 -6.15(-1.51%)
Apr 01, 2016 404.83 413.26 399.01 407.36 65,787 +4.04(+1.00%)
Mar 31, 2016 412.21 412.21 403.32 403.32 21,516 -2.20(-0.54%)
Mar 30, 2016 403.20 407.80 401.36 405.52 32,651 +3.21(+0.80%)
Mar 29, 2016 401.18 404.31 397.67 402.31 57,023 +0.78(+0.20%)
Mar 28, 2016 403.53 405.96 401.05 401.52 18,791 -1.83(-0.45%)
Mar 24, 2016 402.38 403.35 403.35 403.35 20,701 +1.63(+0.41%)
Mar 23, 2016 403.99 404.93 401.46 401.71 18,759 +0.36(+0.09%)
Mar 22, 2016 404.12 408.74 401.36 401.36 21,133 -2.44(-0.61%)
Mar 21, 2016 401.36 406.60 401.36 403.80 19,215 +2.42(+0.60%)
Mar 18, 2016 403.67 405.41 400.34 401.38 46,887 -3.26(-0.80%)
Mar 17, 2016 406.42 406.42 401.37 404.64 29,325 -0.34(-0.08%)
Mar 16, 2016 403.12 405.97 401.36 404.98 50,866 +0.19(+0.05%)
Mar 15, 2016 400.89 406.78 400.43 404.79 31,398 +1.65(+0.41%)
Mar 14, 2016 404.12 409.87 396.10 403.14 25,008 +0.02(+0.00%)
Mar 11, 2016 411.50 416.37 402.02 403.12 33,366 -4.82(-1.18%)
Mar 10, 2016 412.51 413.85 403.73 407.93 39,901 -0.09(-0.02%)
Mar 09, 2016 411.05 415.19 403.20 408.03 102,854 -3.27(-0.79%)
Mar 08, 2016 401.37 412.89 396.74 411.29 52,563 +9.94(+2.48%)
Mar 07, 2016 405.72 412.33 397.19 401.36 28,380 -6.62(-1.62%)
Mar 04, 2016 415.44 418.17 403.29 407.98 33,386 -7.12(-1.72%)
Mar 03, 2016 396.28 423.87 395.13 415.10 77,828 +28.13(+7.27%)
Mar 02, 2016 399.98 399.98 378.29 386.97 50,639 -7.93(-2.01%)
Mar 01, 2016 395.38 404.81 385.45 394.90 61,018 -0.53(-0.13%)
Feb 29, 2016 390.20 402.88 389.45 395.42 50,567 +5.56(+1.43%)
Feb 26, 2016 389.98 390.42 382.16 389.86 44,048 -0.73(-0.19%)
Feb 25, 2016 383.08 391.39 380.55 390.59 25,859 +6.91(+1.80%)
Feb 24, 2016 375.11 383.82 373.57 383.68 24,285 +6.77(+1.80%)
Feb 23, 2016 381.06 381.98 375.54 376.90 26,023 -4.48(-1.17%)
Feb 22, 2016 388.52 389.37 379.69 381.38 43,447 -3.58(-0.93%)
Feb 19, 2016 378.29 388.96 375.61 384.96 45,816 +5.64(+1.49%)
Feb 18, 2016 374.38 383.28 369.65 379.32 46,352 +4.77(+1.27%)
Feb 17, 2016 374.04 377.37 371.52 374.55 31,331 +1.25(+0.33%)
Feb 16, 2016 376.59 379.69 368.15 373.31 53,353 +0.27(+0.07%)
Feb 12, 2016 367.43 373.04 373.04 373.04 40,210 +7.19(+1.96%)
Feb 11, 2016 371.65 375.52 359.84 365.85 39,567 -9.48(-2.52%)
Feb 10, 2016 382.08 383.63 374.83 375.33 14,081 -3.66(-0.97%)
Feb 09, 2016 378.82 383.33 376.74 378.99 25,185 -3.35(-0.88%)
Feb 08, 2016 379.47 388.83 374.85 382.33 34,343 +2.44(+0.64%)
Feb 05, 2016 392.59 397.81 378.56 379.90 111,379 -13.59(-3.45%)
Feb 04, 2016 390.29 398.04 386.56 393.48 31,603 +3.17(+0.81%)
Feb 03, 2016 389.41 393.44 384.36 390.31 32,824 +4.15(+1.08%)
Feb 02, 2016 389.02 394.78 381.95 386.16 65,689 -7.99(-2.03%)
Feb 01, 2016 393.37 400.18 383.42 394.14 78,954 -1.13(-0.29%)
Jan 29, 2016 387.07 401.44 387.07 395.27 44,477 +8.57(+2.22%)
Jan 28, 2016 388.73 390.66 385.31 386.71 15,759 +1.60(+0.42%)
Jan 27, 2016 387.95 390.43 382.28 385.11 19,898 -1.51(-0.39%)
Jan 26, 2016 390.14 395.20 383.86 386.62 44,154 -4.07(-1.04%)
Jan 25, 2016 387.01 396.64 383.33 390.69 44,020 +2.80(+0.72%)
Jan 22, 2016 377.18 388.13 377.18 387.88 27,375 +12.00(+3.19%)
Jan 21, 2016 379.76 388.73 375.88 375.88 40,824 -1.06(-0.28%)
Jan 20, 2016 382.21 386.86 372.78 376.94 40,006 -9.92(-2.56%)
Jan 19, 2016 388.25 390.03 381.10 386.86 23,313 -0.49(-0.13%)
Jan 15, 2016 382.93 387.34 387.34 387.34 47,211 +0.79(+0.20%)
Jan 14, 2016 389.53 392.96 383.36 386.55 42,033 +0.81(+0.21%)
Jan 13, 2016 390.69 393.67 384.25 385.74 66,370 -4.94(-1.27%)
Jan 12, 2016 390.17 394.67 387.79 390.69 27,129 -2.21(-0.56%)
Jan 11, 2016 391.34 404.27 383.33 392.89 34,137 +3.68(+0.94%)
Jan 08, 2016 389.93 397.12 386.09 389.22 40,545 -0.72(-0.18%)
Jan 07, 2016 392.51 404.83 388.18 389.93 41,061 -9.03(-2.26%)
Jan 06, 2016 392.34 404.80 385.23 398.96 91,303 +3.92(+0.99%)
Jan 05, 2016 396.82 402.37 389.04 395.05 29,288 -1.77(-0.45%)
Jan 04, 2016 393.83 402.96 385.64 396.82 45,810 -1.83(-0.46%)
Dec 31, 2015 399.06 398.65 398.65 398.65 43,512 -4.15(-1.03%)
Dec 30, 2015 407.06 411.81 392.54 402.80 22,959 -1.90(-0.47%)
Dec 29, 2015 417.35 422.95 401.72 404.71 30,175 -8.61(-2.08%)
Dec 28, 2015 400.96 419.98 400.19 413.32 25,547 +13.41(+3.35%)
Dec 24, 2015 396.00 399.91 399.91 399.91 22,409 +5.00(+1.27%)
Dec 23, 2015 398.28 399.88 386.15 394.91 27,075 -1.30(-0.33%)
Dec 22, 2015 402.16 405.62 395.60 396.20 22,868 -5.45(-1.36%)
Dec 21, 2015 400.28 406.37 386.73 401.65 33,699 +0.34(+0.08%)
Dec 18, 2015 409.22 411.56 395.30 401.31 62,974 -11.43(-2.77%)
Dec 17, 2015 398.94 415.86 386.79 412.74 35,657 +12.50(+3.12%)
Dec 16, 2015 393.18 402.54 386.55 400.24 28,299 +4.66(+1.18%)
Dec 15, 2015 404.35 416.82 394.73 395.58 33,670 -7.25(-1.80%)
Dec 14, 2015 403.56 410.00 401.13 402.83 32,491 -2.03(-0.50%)
Dec 11, 2015 404.11 405.49 400.14 404.86 24,942 +2.94(+0.73%)
Dec 10, 2015 399.74 404.38 398.87 401.92 20,064 +4.85(+1.22%)
Dec 09, 2015 402.15 406.20 394.60 397.08 31,569 -3.77(-0.94%)
Dec 08, 2015 405.40 409.07 399.06 400.85 31,800 -6.83(-1.68%)
Dec 07, 2015 403.62 408.15 403.62 407.68 25,708 +1.76(+0.43%)
Dec 04, 2015 401.34 412.70 393.36 405.91 37,992 +7.90(+1.98%)
Dec 03, 2015 414.30 417.35 396.19 398.01 36,692 -21.98(-5.23%)
Dec 02, 2015 415.32 422.85 412.28 419.99 22,450 +5.31(+1.28%)
Dec 01, 2015 411.92 422.94 411.92 414.68 43,107 +4.45(+1.08%)
Nov 30, 2015 409.84 410.31 406.32 410.23 19,813 -0.19(-0.05%)
Nov 27, 2015 403.68 410.43 401.57 410.43 11,199 +4.86(+1.20%)
Nov 25, 2015 413.67 405.56 405.56 405.56 10,660 -7.91(-1.91%)
Nov 24, 2015 410.65 417.30 409.07 413.47 34,457 -1.09(-0.26%)
Nov 23, 2015 402.26 418.98 402.26 414.56 43,319 +9.50(+2.34%)
Nov 20, 2015 418.73 419.91 400.34 405.07 24,916 -12.78(-3.06%)
Nov 19, 2015 427.01 427.01 415.09 417.84 12,605 -9.94(-2.32%)
Nov 18, 2015 431.04 431.14 423.43 427.78 18,911 -4.12(-0.95%)
Nov 17, 2015 434.16 435.82 427.15 431.90 11,532 -1.50(-0.35%)
Nov 16, 2015 423.78 437.02 423.78 433.40 16,246 +2.27(+0.53%)
Nov 13, 2015 423.28 436.65 423.28 431.13 17,318 -3.69(-0.85%)
Nov 12, 2015 436.93 438.33 432.55 434.82 20,030 -3.72(-0.85%)
Nov 11, 2015 449.02 450.89 435.24 438.54 22,875 -10.91(-2.43%)
Nov 10, 2015 432.77 451.59 418.27 449.46 29,293 +14.64(+3.37%)
Nov 09, 2015 418.36 435.26 417.49 434.81 23,846 +15.17(+3.61%)
Nov 06, 2015 399.53 419.69 399.53 419.65 18,423 +19.19(+4.79%)
Nov 05, 2015 402.60 404.30 394.04 400.46 28,365 -2.14(-0.53%)
Nov 04, 2015 405.11 405.48 401.43 402.60 40,764 -0.19(-0.05%)
Nov 03, 2015 407.41 407.41 400.74 402.80 15,589 -4.63(-1.14%)
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.