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

Twitter, Inc. (NY: TWTR )

53.70 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 27, 2022 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 (%)
Jan 30, 2015 36.65 38.15 36.41 37.53 15,390,172 +0.85(+2.32%)
Jan 29, 2015 37.39 37.57 36.07 36.68 20,034,084 -0.47(-1.27%)
Jan 28, 2015 38.43 38.78 37.03 37.15 22,326,816 -1.77(-4.55%)
Jan 27, 2015 39.56 39.61 38.41 38.92 15,725,439 -1.18(-2.94%)
Jan 26, 2015 39.33 40.13 39.04 40.10 13,820,652 +0.68(+1.73%)
Jan 23, 2015 39.48 39.97 38.78 39.42 16,439,238 +0.35(+0.90%)
Jan 22, 2015 37.98 39.25 37.55 39.07 20,432,178 +1.24(+3.28%)
Jan 21, 2015 37.65 38.27 37.33 37.83 12,167,505 +0.26(+0.69%)
Jan 20, 2015 37.59 38.14 36.54 37.57 17,574,998 +0.26(+0.70%)
Jan 16, 2015 37.18 37.31 37.31 37.31 14,966,100 +0.38(+1.03%)
Jan 15, 2015 39.70 39.70 36.86 36.93 22,995,808 -2.92(-7.33%)
Jan 14, 2015 38.89 40.18 38.80 39.85 16,030,446 +0.20(+0.50%)
Jan 13, 2015 39.74 40.35 39.23 39.65 18,380,114 +0.28(+0.71%)
Jan 12, 2015 40.28 40.95 39.30 39.37 27,589,488 -0.80(-1.99%)
Jan 09, 2015 39.22 40.34 38.26 40.17 24,738,362 +1.08(+2.76%)
Jan 08, 2015 37.42 39.19 37.09 39.09 19,147,856 +1.81(+4.86%)
Jan 07, 2015 39.10 39.10 37.06 37.28 22,653,524 -1.48(-3.82%)
Jan 06, 2015 36.27 39.45 36.04 38.76 32,991,208 +2.38(+6.54%)
Jan 05, 2015 36.26 37.11 35.64 36.38 15,027,425 -0.18(-0.49%)
Jan 02, 2015 36.23 36.74 35.54 36.56 12,062,461 +0.69(+1.92%)
Dec 31, 2014 35.89 35.87 35.87 35.87 17,650,100 +0.01(+0.03%)
Dec 30, 2014 36.02 36.24 35.46 35.86 19,475,112 -0.56(-1.54%)
Dec 29, 2014 37.39 37.51 36.38 36.42 13,550,426 -1.18(-3.14%)
Dec 26, 2014 37.76 38.10 37.54 37.60 7,323,988 -0.01(-0.03%)
Dec 24, 2014 37.67 37.61 37.61 37.61 6,254,200 +0.04(+0.11%)
Dec 23, 2014 38.58 39.25 37.46 37.57 16,851,332 -0.86(-2.24%)
Dec 22, 2014 37.50 38.82 37.31 38.43 20,053,120 +1.35(+3.64%)
Dec 19, 2014 36.70 37.45 36.50 37.08 16,068,717 +0.35(+0.95%)
Dec 18, 2014 36.13 37.27 35.95 36.73 19,079,476 +1.16(+3.26%)
Dec 17, 2014 35.56 35.90 34.95 35.57 18,531,970 +0.44(+1.25%)
Dec 16, 2014 36.50 36.71 35.09 35.13 19,212,920 -1.72(-4.67%)
Dec 15, 2014 38.13 38.38 36.73 36.85 16,806,472 -0.25(-0.67%)
Dec 12, 2014 36.31 37.71 36.10 37.10 15,222,465 +0.40(+1.09%)
Dec 11, 2014 36.45 37.23 36.25 36.70 15,699,687 +0.35(+0.96%)
Dec 10, 2014 36.91 37.78 36.25 36.35 16,485,057 -0.70(-1.89%)
Dec 09, 2014 34.97 37.09 34.62 37.05 20,500,684 +0.76(+2.09%)
Dec 08, 2014 38.08 38.12 35.75 36.29 30,091,584 -2.20(-5.72%)
Dec 05, 2014 38.97 38.97 38.35 38.49 12,587,725 -0.30(-0.77%)
Dec 04, 2014 38.80 39.66 38.62 38.79 13,020,866 -0.27(-0.69%)
Dec 03, 2014 39.00 39.42 38.38 39.06 13,207,963 +0.15(+0.39%)
Dec 02, 2014 39.40 39.40 38.33 38.91 16,414,379 -0.13(-0.33%)
Dec 01, 2014 41.29 41.29 39.00 39.04 22,129,536 -2.70(-6.47%)
Nov 28, 2014 41.09 42.08 40.83 41.74 11,113,905 +0.61(+1.48%)
Nov 26, 2014 39.83 41.13 41.13 41.13 23,773,300 +1.37(+3.45%)
Nov 25, 2014 40.12 40.30 39.56 39.76 16,139,525 -0.43(-1.07%)
Nov 24, 2014 39.99 40.47 39.58 40.19 15,154,820 +0.16(+0.40%)
Nov 21, 2014 40.25 40.28 39.80 40.03 12,066,551 +0.22(+0.55%)
Nov 20, 2014 39.49 40.55 39.32 39.81 13,708,205 +0.10(+0.25%)
Nov 19, 2014 40.35 40.47 39.21 39.71 19,015,296 -0.90(-2.22%)
Nov 18, 2014 40.69 41.17 39.95 40.61 18,588,376 +0.14(+0.35%)
Nov 17, 2014 41.46 41.68 40.41 40.47 20,646,916 -1.38(-3.30%)
Nov 14, 2014 40.02 41.85 39.77 41.85 33,059,768 +1.81(+4.52%)
Nov 13, 2014 43.55 43.95 39.95 40.04 67,206,312 -2.50(-5.88%)
Nov 12, 2014 39.94 42.94 39.60 42.54 51,667,216 +2.95(+7.45%)
Nov 11, 2014 39.31 39.84 38.81 39.59 19,179,626 +0.00(+0.00%)
Nov 10, 2014 40.34 40.69 39.42 39.59 19,032,760 -0.72(-1.79%)
Nov 07, 2014 40.74 40.74 39.70 40.31 18,558,908 -0.53(-1.30%)
Nov 06, 2014 40.19 41.35 40.10 40.84 16,270,805 +0.47(+1.16%)
Nov 05, 2014 41.69 41.80 40.13 40.37 19,709,284 -0.53(-1.30%)
Nov 04, 2014 40.02 41.10 39.75 40.90 19,521,228 +0.69(+1.72%)
Nov 03, 2014 40.55 41.20 40.16 40.21 31,435,532 -1.26(-3.04%)
Oct 31, 2014 42.69 42.85 41.34 41.47 23,895,092 -0.33(-0.79%)
Oct 30, 2014 41.56 42.48 39.94 41.80 42,004,052 -0.28(-0.67%)
Oct 29, 2014 43.85 44.16 41.81 42.08 40,218,976 -1.70(-3.88%)
Oct 28, 2014 42.25 44.58 41.76 43.78 83,396,496 -4.78(-9.84%)
Oct 27, 2014 50.02 49.95 47.18 48.56 51,458,516 -1.39(-2.78%)
Oct 24, 2014 50.16 50.19 49.15 49.95 12,035,228 +0.28(+0.56%)
Oct 23, 2014 50.13 50.40 49.20 49.67 23,097,332 +0.59(+1.20%)
Oct 22, 2014 51.13 51.84 49.00 49.08 26,135,666 -1.55(-3.06%)
Oct 21, 2014 51.76 52.15 50.30 50.63 21,331,520 -0.07(-0.14%)
Oct 20, 2014 49.07 50.89 48.80 50.70 17,749,476 +1.93(+3.96%)
Oct 17, 2014 49.72 50.25 48.65 48.77 24,630,576 +0.54(+1.12%)
Oct 16, 2014 48.34 49.82 47.17 48.23 30,807,208 -1.76(-3.52%)
Oct 15, 2014 47.11 50.52 46.38 49.99 34,364,796 +1.41(+2.90%)
Oct 14, 2014 49.06 49.53 47.77 48.58 29,711,064 +0.09(+0.19%)
Oct 13, 2014 50.54 51.91 48.26 48.49 35,305,336 -1.91(-3.79%)
Oct 10, 2014 54.57 55.66 50.30 50.40 46,727,276 -4.89(-8.84%)
Oct 09, 2014 55.29 55.99 54.92 55.29 29,731,996 -0.13(-0.23%)
Oct 08, 2014 53.62 55.67 52.60 55.42 31,077,158 +1.89(+3.53%)
Oct 07, 2014 53.12 54.99 53.10 53.53 26,067,896 +0.04(+0.07%)
Oct 06, 2014 53.94 54.45 53.23 53.49 20,018,968 -0.45(-0.83%)
Oct 03, 2014 52.75 54.73 52.11 53.94 31,227,156 +2.09(+4.03%)
Oct 02, 2014 51.03 52.10 50.01 51.85 27,039,566 +1.79(+3.58%)
Oct 01, 2014 51.08 51.29 49.15 50.06 24,725,624 -1.52(-2.95%)
Sep 30, 2014 52.00 52.19 51.17 51.58 12,305,688 -0.16(-0.31%)
Sep 29, 2014 51.09 52.18 50.88 51.74 15,401,551 -0.15(-0.29%)
Sep 26, 2014 51.97 52.61 51.70 51.89 14,125,293 +0.44(+0.86%)
Sep 25, 2014 52.71 53.23 51.27 51.45 21,066,758 -1.51(-2.85%)
Sep 24, 2014 52.55 53.34 52.13 52.96 17,652,800 +0.79(+1.51%)
Sep 23, 2014 51.46 52.56 51.02 52.17 19,993,248 +0.23(+0.44%)
Sep 22, 2014 52.38 52.90 51.36 51.94 21,741,340 -1.06(-2.00%)
Sep 19, 2014 50.78 53.00 50.18 53.00 38,192,576 +2.12(+4.17%)
Sep 18, 2014 50.97 51.88 50.53 50.88 22,472,056 +0.18(+0.36%)
Sep 17, 2014 50.97 51.60 50.16 50.70 22,868,080 -0.13(-0.26%)
Sep 16, 2014 48.70 50.91 48.42 50.83 26,735,502 +1.45(+2.94%)
Sep 15, 2014 51.60 51.93 47.56 49.38 38,356,644 -2.73(-5.24%)
Sep 12, 2014 52.55 52.82 52.02 52.11 22,986,464 -0.53(-1.01%)
Sep 11, 2014 52.55 53.64 52.18 52.64 38,074,628 -0.27(-0.51%)
Sep 10, 2014 52.11 53.33 51.85 52.91 38,026,812 +2.30(+4.54%)
Sep 09, 2014 52.23 52.40 50.22 50.61 25,029,340 -1.39(-2.67%)
Sep 08, 2014 51.80 52.68 51.68 52.00 30,807,036 +1.30(+2.56%)
Sep 05, 2014 50.09 50.88 49.78 50.70 20,251,354 +0.46(+0.92%)
Sep 04, 2014 49.69 50.86 49.22 50.24 24,400,360 +0.91(+1.84%)
Sep 03, 2014 51.83 51.85 49.05 49.33 34,400,436 -1.69(-3.31%)
Sep 02, 2014 50.02 51.33 49.90 51.02 28,253,908 +1.27(+2.55%)
Aug 29, 2014 49.89 49.75 49.75 49.75 31,926,900 +0.32(+0.65%)
Aug 28, 2014 47.98 49.88 47.86 49.43 35,051,984 +1.37(+2.85%)
Aug 27, 2014 48.24 48.46 47.18 48.06 26,121,310 -0.11(-0.23%)
Aug 26, 2014 46.10 48.20 46.08 48.17 27,675,570 +2.07(+4.49%)
Aug 25, 2014 46.22 46.36 45.70 46.10 17,564,804 +0.12(+0.26%)
Aug 22, 2014 45.04 46.14 44.80 45.98 19,429,784 +0.87(+1.93%)
Aug 21, 2014 45.29 45.35 44.88 45.11 10,612,525 +0.05(+0.11%)
Aug 20, 2014 44.93 45.21 44.76 45.06 10,376,019 -0.03(-0.07%)
Aug 19, 2014 45.24 45.45 45.03 45.09 11,897,905 -0.03(-0.07%)
Aug 18, 2014 45.06 45.33 44.77 45.12 14,827,012 +0.36(+0.80%)
Aug 15, 2014 45.47 45.50 44.44 44.76 17,794,698 -0.57(-1.26%)
Aug 14, 2014 44.40 45.34 44.04 45.33 23,617,380 +1.18(+2.67%)
Aug 13, 2014 44.12 44.34 43.62 44.15 16,171,178 +0.34(+0.78%)
Aug 12, 2014 44.38 44.72 43.61 43.81 29,560,876 +0.54(+1.25%)
Aug 11, 2014 43.48 43.60 42.71 43.27 18,394,942 +0.14(+0.32%)
Aug 08, 2014 43.02 43.36 42.51 43.13 14,977,725 +0.13(+0.30%)
Aug 07, 2014 43.37 44.37 42.89 43.00 25,378,388 -0.46(-1.06%)
Aug 06, 2014 43.39 44.04 42.75 43.46 20,336,332 -0.37(-0.84%)
Aug 05, 2014 43.25 44.48 43.02 43.83 26,351,840 +0.36(+0.83%)
Aug 04, 2014 43.70 44.53 43.44 43.47 22,353,592 -0.66(-1.50%)
Aug 01, 2014 45.01 45.54 43.81 44.13 37,194,768 -1.06(-2.35%)
Jul 31, 2014 44.62 45.84 44.30 45.19 47,066,492 -1.11(-2.40%)
Jul 30, 2014 47.01 48.00 45.65 46.30 116,130,616 +7.71(+19.98%)
Jul 29, 2014 38.11 38.92 37.99 38.59 64,779,920 +0.66(+1.74%)
Jul 28, 2014 38.30 38.44 37.56 37.93 16,751,601 -0.23(-0.60%)
Jul 25, 2014 38.20 38.80 38.02 38.16 15,980,826 -0.55(-1.42%)
Jul 24, 2014 38.71 39.00 37.85 38.71 22,099,004 +0.96(+2.54%)
Jul 23, 2014 37.65 38.19 37.56 37.75 12,933,934 +0.10(+0.27%)
Jul 22, 2014 38.31 38.60 37.45 37.65 16,808,060 -0.40(-1.05%)
Jul 21, 2014 37.23 38.29 36.85 38.05 19,625,040 +1.00(+2.70%)
Jul 18, 2014 36.81 37.08 35.95 37.05 26,435,472 +0.18(+0.49%)
Jul 17, 2014 36.80 37.17 36.38 36.87 22,591,252 -0.56(-1.50%)
Jul 16, 2014 38.31 38.52 37.10 37.43 19,380,856 -0.45(-1.19%)
Jul 15, 2014 38.59 38.99 37.62 37.88 24,602,418 -0.43(-1.12%)
Jul 14, 2014 38.57 39.38 38.20 38.31 19,635,800 -0.02(-0.05%)
Jul 11, 2014 38.15 38.79 38.00 38.33 21,084,782 +0.49(+1.29%)
Jul 10, 2014 36.49 38.10 36.11 37.84 26,526,156 -0.22(-0.58%)
Jul 09, 2014 37.82 38.35 37.35 38.06 26,791,578 +0.65(+1.74%)
Jul 08, 2014 39.96 40.04 36.84 37.41 49,886,472 -2.82(-7.01%)
Jul 07, 2014 41.08 41.45 40.14 40.23 21,322,972 -1.10(-2.66%)
Jul 03, 2014 41.94 41.33 41.33 41.33 15,795,100 -0.44(-1.05%)
Jul 02, 2014 42.83 42.83 41.42 41.77 23,343,196 -0.28(-0.67%)
Jul 01, 2014 42.06 42.95 41.91 42.05 35,973,240 +1.08(+2.64%)
Jun 30, 2014 40.81 41.34 40.35 40.97 22,745,644 +0.04(+0.10%)
Jun 27, 2014 40.70 41.15 40.11 40.93 48,261,140 -0.51(-1.23%)
Jun 26, 2014 40.05 42.00 39.81 41.44 45,248,856 +1.98(+5.02%)
Jun 25, 2014 38.24 39.59 38.01 39.46 25,367,368 +0.98(+2.55%)
Jun 24, 2014 39.44 39.64 38.26 38.48 24,402,408 -1.04(-2.63%)
Jun 23, 2014 39.07 39.58 38.73 39.52 22,555,636 +0.28(+0.71%)
Jun 20, 2014 38.82 39.24 37.77 39.24 41,501,084 +0.34(+0.87%)
Jun 19, 2014 38.73 39.30 38.32 38.90 24,598,372 +0.16(+0.41%)
Jun 18, 2014 38.16 38.83 37.75 38.74 23,496,936 +0.72(+1.89%)
Jun 17, 2014 38.03 38.55 37.30 38.02 30,285,094 +0.00(+0.00%)
Jun 16, 2014 36.70 38.17 36.44 38.02 29,766,412 +1.12(+3.04%)
Jun 13, 2014 36.85 37.25 35.90 36.90 29,129,856 +0.11(+0.30%)
Jun 12, 2014 35.06 37.27 35.06 36.79 58,011,740 +1.25(+3.52%)
Jun 11, 2014 35.07 35.97 34.93 35.54 29,967,456 +0.17(+0.48%)
Jun 10, 2014 34.73 35.50 34.66 35.37 36,437,444 +2.04(+6.12%)
Jun 06, 2014 34.14 34.41 33.22 33.33 23,353,196 -0.56(-1.65%)
Jun 05, 2014 33.67 34.89 33.11 33.89 40,834,888 +0.99(+3.01%)
Jun 04, 2014 32.49 33.32 31.85 32.90 24,814,076 +0.32(+0.98%)
Jun 03, 2014 31.73 32.69 31.65 32.58 19,885,772 +0.83(+2.61%)
Jun 02, 2014 32.89 33.20 31.62 31.75 31,114,768 -0.69(-2.13%)
May 30, 2014 33.73 33.86 32.11 32.44 40,603,944 -1.56(-4.59%)
May 29, 2014 34.67 35.14 33.88 34.00 53,886,348 +0.23(+0.68%)
May 28, 2014 31.50 33.84 31.09 33.77 60,184,404 +3.26(+10.69%)
May 27, 2014 30.94 31.20 30.38 30.51 25,164,048 +0.01(+0.03%)
May 23, 2014 31.51 30.50 30.50 30.50 27,448,000 -1.57(-4.90%)
May 22, 2014 31.33 32.25 30.52 32.07 27,467,618 +0.32(+1.01%)
May 21, 2014 31.85 31.95 31.15 31.75 15,531,149 -0.02(-0.06%)
May 20, 2014 32.00 32.39 31.52 31.77 16,559,336 -0.30(-0.94%)
May 19, 2014 32.05 32.44 31.64 32.07 15,916,199 -0.19(-0.59%)
May 16, 2014 32.95 33.21 32.02 32.26 21,391,370 -0.51(-1.56%)
May 15, 2014 33.02 33.29 32.16 32.77 21,996,620 -0.08(-0.24%)
May 14, 2014 33.35 33.83 32.62 32.85 20,003,146 -0.54(-1.62%)
May 13, 2014 33.84 34.06 32.89 33.39 24,642,562 -0.55(-1.62%)
May 12, 2014 33.08 34.10 32.40 33.94 34,574,712 +1.89(+5.90%)
May 09, 2014 32.23 33.11 31.75 32.05 31,888,812 +0.09(+0.28%)
May 08, 2014 31.48 32.98 31.13 31.96 51,230,788 +1.30(+4.24%)
May 07, 2014 31.97 32.00 29.51 30.66 68,732,960 -1.19(-3.74%)
May 06, 2014 35.61 36.10 31.72 31.85 134,303,904 -6.90(-17.81%)
May 05, 2014 38.52 39.60 38.05 38.75 10,354,779 -0.27(-0.69%)
May 02, 2014 39.20 39.86 38.70 39.02 12,729,508 -0.07(-0.18%)
May 01, 2014 39.01 40.77 38.97 39.09 15,722,897 +0.12(+0.31%)
Apr 30, 2014 37.66 38.98 37.24 38.97 38,305,144 -3.65(-8.56%)
Apr 29, 2014 40.53 43.97 40.17 42.62 25,666,306 +1.89(+4.64%)
Apr 28, 2014 41.76 42.35 39.30 40.73 14,335,707 -0.88(-2.11%)
Apr 25, 2014 44.29 44.44 41.31 41.61 13,712,435 -3.21(-7.16%)
Apr 24, 2014 46.71 46.79 43.63 44.82 11,007,482 -1.13(-2.46%)
Apr 23, 2014 45.88 46.17 44.87 45.95 7,271,213 -0.07(-0.15%)
Apr 22, 2014 46.23 47.09 45.80 46.02 6,992,842 -0.11(-0.24%)
Apr 21, 2014 44.96 46.30 44.64 46.13 6,912,700 +1.12(+2.49%)
Apr 17, 2014 44.66 45.01 45.01 45.01 12,304,400 +0.59(+1.33%)
Apr 16, 2014 45.42 45.56 43.54 44.42 13,872,576 -1.10(-2.42%)
Apr 15, 2014 41.28 45.55 40.76 45.52 24,157,778 +4.65(+11.38%)
Apr 14, 2014 41.40 41.95 40.12 40.87 10,405,405 +0.82(+2.05%)
Apr 11, 2014 40.79 41.10 39.68 40.05 9,999,669 -1.29(-3.12%)
Apr 10, 2014 42.85 43.25 40.93 41.34 10,690,795 -1.15(-2.71%)
Apr 09, 2014 42.23 43.06 41.77 42.49 14,278,461 +0.71(+1.70%)
Apr 08, 2014 43.42 43.42 41.55 41.78 14,418,794 -0.67(-1.58%)
Apr 07, 2014 42.87 44.60 42.26 42.45 12,005,916 -0.69(-1.60%)
Apr 04, 2014 44.20 44.87 42.37 43.14 13,848,715 -0.91(-2.07%)
Apr 03, 2014 45.48 45.61 43.38 44.05 11,135,635 -1.68(-3.67%)
Apr 02, 2014 47.40 47.44 45.51 45.73 7,833,490 -1.25(-2.66%)
Apr 01, 2014 46.71 47.59 46.18 46.98 6,877,186 +0.31(+0.66%)
Mar 31, 2014 47.55 47.75 46.43 46.67 5,776,157 -0.63(-1.33%)
Mar 28, 2014 46.65 47.34 45.70 47.30 9,610,491 +0.98(+2.12%)
Mar 27, 2014 45.09 46.40 43.31 46.32 15,437,624 +1.89(+4.25%)
Mar 26, 2014 48.06 48.30 44.25 44.43 16,042,938 -3.45(-7.21%)
Mar 25, 2014 49.35 49.70 47.58 47.88 8,205,158 -0.89(-1.82%)
Mar 24, 2014 50.69 50.94 47.77 48.77 11,630,550 -2.15(-4.22%)
Mar 21, 2014 50.24 50.92 49.51 50.92 11,816,347 +0.80(+1.60%)
Mar 20, 2014 51.00 51.66 49.64 50.12 10,035,883 -1.12(-2.19%)
Mar 19, 2014 50.80 51.98 50.71 51.24 7,609,321 +0.11(+0.22%)
Mar 18, 2014 52.03 52.21 50.29 51.13 12,182,946 -0.92(-1.77%)
Mar 17, 2014 52.08 52.49 51.35 52.05 6,582,239 +0.13(+0.25%)
Mar 14, 2014 53.40 53.91 51.80 51.92 9,570,412 -1.65(-3.08%)
Mar 13, 2014 54.90 55.45 53.20 53.57 7,651,172 -0.93(-1.71%)
Mar 12, 2014 54.25 55.30 53.88 54.50 5,813,819 +0.48(+0.89%)
Mar 11, 2014 54.16 55.84 53.80 54.02 11,756,813 +0.14(+0.26%)
Mar 10, 2014 54.09 54.59 53.38 53.88 5,752,781 +0.35(+0.65%)
Mar 07, 2014 55.18 55.20 53.31 53.53 7,325,092 -1.30(-2.37%)
Mar 06, 2014 54.91 56.09 54.70 54.83 8,997,265 +0.45(+0.83%)
Mar 05, 2014 54.53 55.03 53.75 54.38 5,665,073 +0.10(+0.18%)
Mar 04, 2014 54.25 55.28 54.12 54.28 6,701,436 +0.57(+1.06%)
Mar 03, 2014 53.89 54.40 52.90 53.71 9,597,674 -1.20(-2.19%)
Feb 28, 2014 55.93 56.00 54.13 54.91 8,148,204 -0.86(-1.54%)
Feb 27, 2014 56.34 56.69 55.40 55.77 6,535,031 -0.10(-0.18%)
Feb 26, 2014 55.00 56.99 54.90 55.87 12,111,341 +0.91(+1.66%)
Feb 25, 2014 55.89 55.95 54.50 54.96 9,276,438 -0.82(-1.47%)
Feb 24, 2014 56.08 56.35 55.42 55.78 8,467,335 -0.14(-0.25%)
Feb 21, 2014 57.10 57.20 55.70 55.92 7,723,834 -0.71(-1.25%)
Feb 20, 2014 55.82 57.08 54.65 56.63 12,089,893 +1.13(+2.04%)
Feb 19, 2014 58.47 58.95 54.62 55.50 25,588,694 -2.68(-4.61%)
Feb 18, 2014 57.88 58.64 56.77 58.18 10,700,785 +0.74(+1.29%)
Feb 14, 2014 57.02 57.44 57.44 57.44 12,512,400 +0.97(+1.72%)
Feb 13, 2014 56.07 58.98 55.46 56.47 25,991,044 -0.38(-0.67%)
Feb 12, 2014 55.05 57.00 54.76 56.85 20,017,306 +2.85(+5.28%)
Feb 11, 2014 53.20 54.40 53.10 54.00 13,158,023 +1.08(+2.04%)
Feb 10, 2014 54.50 54.59 52.34 52.92 15,845,966 -1.43(-2.63%)
Feb 07, 2014 51.23 54.92 50.75 54.35 32,359,106 +4.32(+8.63%)
Feb 06, 2014 50.61 53.90 49.99 50.03 64,798,520 -15.94(-24.16%)
Feb 05, 2014 67.16 67.24 64.80 65.97 31,504,900 -0.35(-0.53%)
Feb 04, 2014 66.25 66.37 64.50 66.32 12,970,899 +1.07(+1.64%)
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.