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

Circor International (NY: CIR )

56.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 17, 2023 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 45.11 45.11 43.46 43.91 211,914 -1.28(-2.83%)
Oct 30, 2017 48.96 49.95 44.20 45.19 361,999 -4.67(-9.36%)
Oct 27, 2017 49.13 51.10 45.25 49.86 368,684 -4.41(-8.12%)
Oct 26, 2017 54.08 54.64 53.86 54.27 66,464 +0.66(+1.23%)
Oct 25, 2017 53.55 53.79 52.96 53.61 35,801 -0.04(-0.07%)
Oct 24, 2017 52.94 54.40 52.91 53.65 49,247 +0.85(+1.61%)
Oct 23, 2017 53.73 53.86 52.13 52.80 67,931 -0.82(-1.53%)
Oct 20, 2017 54.03 54.43 53.12 53.62 102,872 +0.02(+0.04%)
Oct 19, 2017 54.67 54.67 53.48 53.60 75,985 -1.13(-2.06%)
Oct 18, 2017 54.51 55.23 54.50 54.73 38,286 +0.39(+0.72%)
Oct 17, 2017 54.96 55.05 54.08 54.34 31,657 -0.72(-1.31%)
Oct 16, 2017 55.62 55.75 54.95 55.06 40,057 -0.28(-0.51%)
Oct 13, 2017 55.79 55.90 55.22 55.34 52,231 -0.16(-0.29%)
Oct 12, 2017 54.81 55.77 54.80 55.49 42,847 +0.56(+1.02%)
Oct 11, 2017 55.08 55.16 54.55 54.94 57,976 +0.00(+0.00%)
Oct 10, 2017 55.27 55.34 54.65 54.94 101,187 +0.05(+0.09%)
Oct 09, 2017 55.20 55.63 54.40 54.89 50,206 -0.01(-0.02%)
Oct 06, 2017 54.90 55.08 54.21 54.90 71,746 -0.51(-0.92%)
Oct 05, 2017 55.67 55.73 54.99 55.41 61,978 -0.20(-0.36%)
Oct 04, 2017 54.83 56.32 54.83 55.60 96,022 +0.47(+0.85%)
Oct 03, 2017 54.57 55.20 54.32 55.14 64,186 +0.73(+1.34%)
Oct 02, 2017 54.44 54.98 53.72 54.41 132,770 +0.02(+0.04%)
Sep 29, 2017 54.76 55.47 54.34 54.39 70,664 -0.40(-0.73%)
Sep 28, 2017 54.23 55.03 53.53 54.79 57,474 +0.44(+0.81%)
Sep 27, 2017 53.17 55.21 53.17 54.35 183,280 +1.59(+3.01%)
Sep 26, 2017 54.36 55.14 52.46 52.76 143,091 -1.35(-2.49%)
Sep 25, 2017 51.85 54.58 51.85 54.11 340,226 +2.88(+5.62%)
Sep 22, 2017 51.06 52.13 51.06 51.23 53,259 +0.29(+0.57%)
Sep 21, 2017 51.65 51.86 50.85 50.94 45,613 -0.94(-1.81%)
Sep 20, 2017 51.36 52.35 50.41 51.88 62,620 +0.43(+0.84%)
Sep 19, 2017 51.65 51.76 50.54 51.45 49,906 -0.25(-0.48%)
Sep 18, 2017 50.70 51.76 50.44 51.70 98,555 +1.09(+2.15%)
Sep 15, 2017 50.34 50.81 49.46 50.61 134,353 +0.49(+0.98%)
Sep 14, 2017 49.58 50.13 48.77 50.12 61,670 +0.60(+1.21%)
Sep 13, 2017 49.01 50.03 48.87 49.52 75,337 +0.51(+1.04%)
Sep 12, 2017 48.88 49.18 47.90 49.01 58,506 +0.28(+0.57%)
Sep 11, 2017 48.22 48.81 47.68 48.73 41,712 +0.89(+1.86%)
Sep 08, 2017 47.75 48.21 47.18 47.84 43,759 +0.09(+0.19%)
Sep 07, 2017 47.69 48.10 47.38 47.75 39,925 -0.48(-0.99%)
Sep 06, 2017 48.13 48.57 46.93 48.23 54,063 +0.41(+0.86%)
Sep 05, 2017 48.74 48.89 47.61 47.82 58,020 -1.02(-2.09%)
Sep 01, 2017 48.12 48.88 47.78 48.84 41,231 +0.86(+1.79%)
Aug 31, 2017 48.37 48.53 47.91 47.98 65,318 -0.13(-0.27%)
Aug 30, 2017 47.92 48.22 47.21 48.11 63,835 +0.10(+0.21%)
Aug 29, 2017 47.39 48.30 47.19 48.01 62,476 +0.25(+0.52%)
Aug 28, 2017 47.95 47.95 47.12 47.76 74,457 +0.11(+0.23%)
Aug 25, 2017 47.67 47.99 47.06 47.65 37,998 +0.35(+0.74%)
Aug 24, 2017 47.63 47.84 47.22 47.30 33,265 -0.20(-0.42%)
Aug 23, 2017 47.63 48.23 46.98 47.50 47,237 -0.53(-1.10%)
Aug 22, 2017 48.02 48.74 47.68 48.03 47,891 +0.39(+0.82%)
Aug 21, 2017 47.40 47.92 47.00 47.64 79,724 +0.21(+0.44%)
Aug 18, 2017 47.33 48.07 47.08 47.43 51,877 -0.29(-0.61%)
Aug 17, 2017 48.89 48.89 47.63 47.72 81,497 -1.53(-3.10%)
Aug 16, 2017 48.47 49.38 48.42 49.25 101,381 +1.00(+2.07%)
Aug 15, 2017 48.43 48.75 47.82 48.25 59,973 +0.02(+0.04%)
Aug 14, 2017 48.47 48.84 48.02 48.23 83,194 +0.04(+0.08%)
Aug 11, 2017 47.38 48.81 47.38 48.19 70,637 +0.41(+0.86%)
Aug 10, 2017 48.16 48.79 47.75 47.78 80,888 -1.14(-2.33%)
Aug 09, 2017 49.87 50.11 48.60 48.92 90,702 -1.17(-2.33%)
Aug 08, 2017 49.72 51.13 49.30 50.09 61,285 +0.36(+0.72%)
Aug 07, 2017 50.80 51.41 49.60 49.73 65,977 -1.24(-2.43%)
Aug 04, 2017 50.72 51.05 49.35 50.97 105,374 +0.59(+1.17%)
Aug 03, 2017 51.10 51.32 49.41 50.38 118,919 -0.54(-1.06%)
Aug 02, 2017 51.88 52.34 50.69 50.92 101,175 -0.95(-1.83%)
Aug 01, 2017 53.07 53.34 51.52 51.87 157,117 +1.89(+3.78%)
Jul 31, 2017 51.47 51.82 49.41 49.98 206,637 -2.01(-3.86%)
Jul 28, 2017 55.00 55.00 49.96 51.99 236,620 -4.70(-8.30%)
Jul 27, 2017 56.35 57.79 55.66 56.69 102,938 +0.66(+1.18%)
Jul 26, 2017 57.96 57.96 55.68 56.03 69,048 -1.76(-3.04%)
Jul 25, 2017 57.61 58.68 57.14 57.79 65,531 +0.61(+1.07%)
Jul 24, 2017 57.17 57.28 55.90 57.18 87,928 -0.14(-0.24%)
Jul 21, 2017 58.76 58.76 56.99 57.32 88,107 -0.92(-1.58%)
Jul 20, 2017 59.51 59.51 58.14 58.24 47,181 -1.02(-1.72%)
Jul 19, 2017 57.13 59.58 57.13 59.26 80,916 +2.47(+4.34%)
Jul 18, 2017 57.38 58.64 56.50 56.79 125,710 -0.62(-1.08%)
Jul 17, 2017 57.88 59.73 57.21 57.41 138,291 -0.71(-1.22%)
Jul 14, 2017 57.31 58.50 57.22 58.12 48,552 +0.80(+1.39%)
Jul 13, 2017 57.55 57.73 56.62 57.32 65,791 -0.47(-0.81%)
Jul 12, 2017 58.40 58.73 57.46 57.79 90,167 -0.09(-0.16%)
Jul 11, 2017 57.50 58.15 56.77 57.88 130,829 +0.28(+0.49%)
Jul 10, 2017 57.48 58.40 57.42 57.60 101,190 -0.26(-0.45%)
Jul 07, 2017 58.70 58.72 57.46 57.86 110,230 -0.34(-0.58%)
Jul 06, 2017 59.39 59.55 57.91 58.20 63,698 -1.27(-2.13%)
Jul 05, 2017 60.52 61.13 58.81 59.47 99,837 -1.21(-1.99%)
Jul 03, 2017 59.18 61.06 59.18 60.67 26,638 +1.39(+2.34%)
Jun 30, 2017 59.32 60.09 58.08 59.29 65,903 +0.12(+0.20%)
Jun 29, 2017 58.72 59.24 58.18 59.17 77,888 +0.65(+1.11%)
Jun 28, 2017 58.10 59.14 58.05 58.52 54,841 +0.95(+1.65%)
Jun 27, 2017 58.09 58.49 57.28 57.57 62,503 -0.39(-0.67%)
Jun 26, 2017 57.93 58.24 57.44 57.96 61,531 +0.05(+0.09%)
Jun 23, 2017 58.41 58.83 57.16 57.91 256,155 -0.20(-0.34%)
Jun 22, 2017 56.68 58.94 54.77 58.11 228,226 +2.98(+5.40%)
Jun 21, 2017 62.52 62.52 55.09 55.13 414,686 -8.91(-13.91%)
Jun 20, 2017 65.87 65.87 63.99 64.04 52,739 -2.18(-3.29%)
Jun 19, 2017 66.11 66.81 65.51 66.21 57,064 +0.54(+0.82%)
Jun 16, 2017 64.83 65.75 64.74 65.68 113,699 -0.14(-0.21%)
Jun 15, 2017 64.59 66.57 64.59 65.82 81,813 +0.49(+0.75%)
Jun 14, 2017 67.62 67.62 65.01 65.33 55,638 -2.22(-3.28%)
Jun 13, 2017 68.05 68.23 66.99 67.54 83,087 -0.14(-0.21%)
Jun 12, 2017 67.79 68.65 66.72 67.68 44,270 +0.04(+0.06%)
Jun 09, 2017 66.36 67.70 65.77 67.64 66,876 +1.31(+1.97%)
Jun 08, 2017 64.38 66.72 63.43 66.33 48,914 +1.97(+3.06%)
Jun 07, 2017 65.31 65.63 63.97 64.37 75,328 -1.06(-1.62%)
Jun 06, 2017 66.05 66.05 64.33 65.43 45,363 -0.94(-1.41%)
Jun 05, 2017 66.72 67.12 65.27 66.36 80,254 -0.74(-1.10%)
Jun 02, 2017 65.74 67.67 65.74 67.10 57,245 +1.37(+2.08%)
Jun 01, 2017 64.76 65.88 64.58 65.74 80,532 +1.38(+2.14%)
May 31, 2017 64.66 64.73 63.74 64.36 62,553 -0.12(-0.19%)
May 30, 2017 63.80 64.49 63.30 64.48 58,968 +0.88(+1.38%)
May 26, 2017 62.88 64.13 62.87 63.60 61,880 +0.68(+1.08%)
May 25, 2017 62.92 63.71 61.63 62.92 61,788 +0.01(+0.02%)
May 24, 2017 63.32 63.82 62.63 62.91 76,998 -0.16(-0.25%)
May 23, 2017 63.03 63.12 61.83 63.07 56,725 +0.08(+0.12%)
May 22, 2017 63.52 63.56 62.70 62.99 75,097 +0.09(+0.14%)
May 19, 2017 62.39 63.72 62.39 62.90 65,033 +1.13(+1.83%)
May 18, 2017 61.84 62.34 61.61 61.77 54,003 -0.41(-0.66%)
May 17, 2017 64.51 63.86 62.10 62.18 67,950 -2.32(-3.60%)
May 16, 2017 65.18 65.18 62.75 64.51 77,455 +0.67(+1.05%)
May 15, 2017 62.96 64.34 62.96 63.84 112,852 +1.26(+2.01%)
May 12, 2017 62.73 62.86 61.94 62.58 61,444 -0.58(-0.92%)
May 11, 2017 63.35 63.59 61.88 63.16 107,564 -0.27(-0.42%)
May 10, 2017 63.87 64.18 63.25 63.43 37,891 -0.64(-1.00%)
May 09, 2017 64.96 64.96 63.60 64.07 64,867 -0.50(-0.77%)
May 08, 2017 64.87 65.05 64.29 64.57 46,379 -0.29(-0.45%)
May 05, 2017 64.21 65.05 63.91 64.86 50,038 +0.85(+1.33%)
May 04, 2017 64.43 64.55 63.46 64.01 61,432 -0.15(-0.23%)
May 03, 2017 63.29 64.62 63.17 64.16 67,403 +0.22(+0.34%)
May 02, 2017 64.09 65.01 62.96 63.94 87,447 -0.09(-0.14%)
May 01, 2017 66.63 66.63 62.85 64.03 165,094 -2.53(-3.81%)
Apr 28, 2017 62.67 67.93 62.21 66.56 250,950 +1.68(+2.58%)
Apr 27, 2017 65.40 65.76 64.58 64.89 92,158 -0.22(-0.34%)
Apr 26, 2017 64.79 66.06 64.69 65.11 55,847 +0.32(+0.49%)
Apr 25, 2017 63.59 64.95 63.09 64.79 64,607 +1.83(+2.90%)
Apr 24, 2017 62.81 63.38 61.45 62.96 87,241 +1.32(+2.14%)
Apr 21, 2017 62.29 62.92 61.41 61.65 84,776 -0.82(-1.31%)
Apr 20, 2017 62.31 63.65 62.07 62.46 74,252 +0.46(+0.74%)
Apr 19, 2017 62.56 63.23 61.82 62.00 79,491 +0.07(+0.11%)
Apr 18, 2017 61.04 62.21 60.92 61.93 77,242 +0.38(+0.62%)
Apr 17, 2017 57.42 62.18 57.42 61.56 310,099 +5.54(+9.89%)
Apr 13, 2017 56.55 57.07 55.95 56.02 49,500 -0.79(-1.39%)
Apr 12, 2017 58.41 58.41 56.58 56.81 48,741 -1.91(-3.25%)
Apr 11, 2017 58.07 58.85 57.74 58.71 73,237 +0.61(+1.05%)
Apr 10, 2017 57.85 59.05 57.48 58.10 51,781 +0.14(+0.24%)
Apr 07, 2017 57.88 58.58 57.74 57.96 65,179 -0.41(-0.70%)
Apr 06, 2017 57.29 58.57 57.06 58.37 129,401 +1.14(+1.99%)
Apr 05, 2017 57.40 58.15 56.51 57.23 97,370 +0.51(+0.90%)
Apr 04, 2017 56.80 57.51 56.35 56.73 71,831 +0.03(+0.05%)
Apr 03, 2017 59.19 59.33 56.59 56.70 86,696 -2.61(-4.41%)
Mar 31, 2017 58.50 59.80 58.05 59.31 93,325 +0.93(+1.59%)
Mar 30, 2017 58.07 58.53 57.77 58.38 60,338 +0.51(+0.88%)
Mar 29, 2017 57.36 58.01 56.82 57.87 46,490 +0.46(+0.80%)
Mar 28, 2017 56.74 57.67 55.52 57.41 36,438 +0.41(+0.72%)
Mar 27, 2017 55.30 57.39 54.88 57.01 86,258 +0.85(+1.51%)
Mar 24, 2017 56.99 57.41 55.83 56.16 75,895 -0.74(-1.30%)
Mar 23, 2017 56.62 57.41 55.98 56.90 121,302 +0.28(+0.49%)
Mar 22, 2017 56.73 57.53 56.05 56.62 70,602 -0.38(-0.67%)
Mar 21, 2017 59.55 59.55 56.98 57.00 60,584 -2.06(-3.48%)
Mar 20, 2017 58.62 59.21 58.04 59.05 68,246 +0.28(+0.48%)
Mar 17, 2017 58.47 58.90 58.15 58.77 148,245 +0.57(+0.98%)
Mar 16, 2017 58.29 58.52 57.65 58.20 50,173 +0.06(+0.10%)
Mar 15, 2017 57.46 58.55 57.25 58.14 103,684 +0.90(+1.57%)
Mar 14, 2017 57.86 58.46 55.92 57.24 126,831 -1.04(-1.78%)
Mar 13, 2017 58.18 59.55 58.14 58.28 82,745 -0.14(-0.24%)
Mar 10, 2017 58.60 59.16 57.43 58.42 169,263 -0.18(-0.31%)
Mar 09, 2017 62.24 62.24 58.13 58.60 190,337 -3.61(-5.81%)
Mar 08, 2017 62.65 62.65 62.01 62.21 149,510 -0.15(-0.24%)
Mar 07, 2017 61.69 62.56 61.35 62.36 111,972 +0.44(+0.71%)
Mar 06, 2017 61.60 62.19 60.50 61.92 64,080 -0.58(-0.93%)
Mar 03, 2017 62.94 63.30 61.48 62.50 121,020 -0.42(-0.67%)
Mar 02, 2017 63.84 63.84 62.71 62.92 98,572 -0.86(-1.35%)
Mar 01, 2017 62.61 64.01 61.82 63.78 115,448 +1.81(+2.91%)
Feb 28, 2017 61.68 62.01 61.10 61.97 184,528 +0.10(+0.16%)
Feb 27, 2017 61.01 62.01 60.37 61.87 131,422 +1.02(+1.67%)
Feb 24, 2017 59.83 60.93 59.83 60.86 89,114 +0.18(+0.30%)
Feb 23, 2017 61.60 61.60 60.29 60.68 247,636 -0.74(-1.20%)
Feb 22, 2017 61.27 61.62 59.85 61.42 172,358 -0.77(-1.24%)
Feb 21, 2017 61.08 62.33 61.08 62.18 320,054 +0.81(+1.31%)
Feb 17, 2017 61.38 61.38 61.38 0 -10.22(-14.28%)
Feb 16, 2017 69.80 72.76 66.79 71.60 491,709 +8.39(+13.27%)
Feb 15, 2017 63.37 64.26 62.91 63.21 81,691 -0.38(-0.60%)
Feb 14, 2017 64.13 64.93 62.92 63.59 123,154 -0.57(-0.89%)
Feb 13, 2017 65.30 65.61 63.93 64.16 45,867 -0.47(-0.73%)
Feb 10, 2017 65.54 65.82 63.58 64.63 75,651 -0.45(-0.69%)
Feb 09, 2017 63.23 66.04 63.11 65.08 124,671 +1.92(+3.05%)
Feb 08, 2017 62.89 63.18 61.77 63.15 110,884 -0.28(-0.44%)
Feb 07, 2017 63.02 63.61 62.81 63.43 75,553 +0.72(+1.14%)
Feb 06, 2017 62.25 62.76 61.72 62.71 136,446 +0.40(+0.64%)
Feb 03, 2017 61.11 62.69 60.79 62.32 120,069 +1.61(+2.64%)
Feb 02, 2017 62.12 62.12 60.34 60.71 42,066 -1.46(-2.34%)
Feb 01, 2017 62.48 63.52 61.82 62.17 41,290 +0.06(+0.10%)
Jan 31, 2017 61.71 62.45 60.97 62.11 61,662 +0.15(+0.24%)
Jan 30, 2017 61.59 62.74 60.30 61.96 127,805 -0.51(-0.81%)
Jan 27, 2017 62.33 62.82 61.89 62.47 46,510 +0.07(+0.11%)
Jan 26, 2017 63.94 63.94 62.22 62.40 34,449 -0.94(-1.48%)
Jan 25, 2017 62.89 63.82 62.89 63.33 86,273 +1.04(+1.66%)
Jan 24, 2017 60.94 62.38 60.94 62.30 79,647 +1.64(+2.70%)
Jan 23, 2017 60.71 61.08 60.15 60.66 31,856 -0.45(-0.73%)
Jan 20, 2017 60.39 61.37 59.88 61.11 62,948 +0.52(+0.86%)
Jan 19, 2017 61.66 61.66 59.51 60.59 47,755 -0.44(-0.72%)
Jan 18, 2017 59.68 61.30 59.48 61.03 71,892 +1.51(+2.53%)
Jan 17, 2017 62.01 62.01 59.45 59.52 83,971 -2.78(-4.47%)
Jan 13, 2017 62.31 62.31 62.31 0 -0.13(-0.21%)
Jan 12, 2017 62.75 62.75 60.69 62.44 106,265 -0.99(-1.56%)
Jan 11, 2017 61.33 63.54 61.33 63.42 99,205 +2.04(+3.33%)
Jan 10, 2017 60.62 61.93 60.20 61.38 107,958 +1.04(+1.72%)
Jan 09, 2017 62.85 62.85 60.16 60.34 149,521 -2.48(-3.95%)
Jan 06, 2017 63.85 64.48 62.70 62.82 116,620 -1.07(-1.67%)
Jan 05, 2017 66.44 66.59 63.62 63.89 86,585 -2.65(-3.99%)
Jan 04, 2017 66.67 67.35 66.33 66.54 79,951 +0.34(+0.51%)
Jan 03, 2017 65.58 66.78 64.82 66.20 83,100 +1.51(+2.33%)
Dec 30, 2016 64.70 64.70 64.70 0 -0.30(-0.46%)
Dec 29, 2016 65.15 65.45 63.98 65.00 113,218 +0.13(+0.20%)
Dec 28, 2016 66.54 66.59 64.64 64.87 43,346 -1.44(-2.17%)
Dec 27, 2016 65.76 66.70 65.76 66.30 40,830 +0.58(+0.88%)
Dec 23, 2016 65.73 65.73 65.73 0 +0.59(+0.90%)
Dec 22, 2016 65.01 65.51 64.31 65.14 44,058 -0.07(-0.11%)
Dec 21, 2016 65.61 65.94 64.82 65.21 74,594 -0.67(-1.01%)
Dec 20, 2016 66.66 67.37 64.86 65.88 84,825 -0.52(-0.78%)
Dec 19, 2016 66.61 67.36 65.92 66.39 102,192 -0.11(-0.16%)
Dec 16, 2016 66.87 68.05 65.15 66.50 290,920 -0.34(-0.51%)
Dec 15, 2016 66.08 67.37 65.79 66.84 76,956 +0.72(+1.09%)
Dec 14, 2016 67.42 67.74 66.12 66.13 54,370 -1.85(-2.73%)
Dec 13, 2016 68.64 68.86 67.67 67.98 74,051 -0.19(-0.28%)
Dec 12, 2016 69.06 69.06 68.03 68.17 87,303 -0.54(-0.78%)
Dec 09, 2016 68.43 69.35 68.11 68.71 117,901 +0.48(+0.70%)
Dec 08, 2016 66.46 68.36 65.30 68.23 116,131 +2.28(+3.46%)
Dec 07, 2016 63.66 66.36 63.66 65.95 66,262 +1.60(+2.48%)
Dec 06, 2016 64.48 64.93 62.49 64.35 160,307 -0.33(-0.51%)
Dec 05, 2016 63.25 64.75 62.66 64.68 89,684 +2.36(+3.79%)
Dec 02, 2016 63.05 63.59 61.93 62.32 57,281 -0.93(-1.47%)
Dec 01, 2016 63.65 63.89 62.75 63.24 90,988 +0.05(+0.08%)
Nov 30, 2016 62.61 63.63 62.29 63.19 84,194 +1.44(+2.33%)
Nov 29, 2016 61.73 62.75 60.87 61.76 130,738 +0.05(+0.08%)
Nov 28, 2016 62.42 62.84 61.49 61.71 92,654 -0.70(-1.12%)
Nov 25, 2016 62.90 62.90 61.79 62.41 21,490 -0.22(-0.35%)
Nov 23, 2016 62.62 62.62 62.62 0 +0.43(+0.69%)
Nov 22, 2016 61.57 62.23 61.01 62.20 87,934 +1.02(+1.66%)
Nov 21, 2016 61.36 61.36 60.46 61.18 50,987 +0.34(+0.56%)
Nov 18, 2016 60.65 61.13 59.70 60.84 92,357 +0.19(+0.31%)
Nov 17, 2016 61.01 61.75 60.53 60.65 138,320 -0.36(-0.59%)
Nov 16, 2016 60.63 61.04 59.52 61.01 86,037 +0.30(+0.49%)
Nov 15, 2016 61.03 61.03 59.94 60.71 74,737 -0.28(-0.46%)
Nov 14, 2016 61.91 62.22 60.17 60.99 117,432 -0.22(-0.36%)
Nov 11, 2016 59.45 62.13 58.73 61.21 123,176 +1.57(+2.64%)
Nov 10, 2016 56.58 60.52 56.58 59.64 150,185 +3.75(+6.70%)
Nov 09, 2016 53.96 56.24 53.96 55.89 240,685 +1.63(+3.01%)
Nov 08, 2016 53.78 54.92 53.42 54.25 69,846 +0.25(+0.46%)
Nov 07, 2016 53.62 54.19 52.67 54.01 82,778 +1.74(+3.34%)
Nov 04, 2016 51.97 53.02 51.39 52.26 100,365 +0.45(+0.87%)
Nov 03, 2016 52.47 52.47 51.38 51.81 102,297 -0.44(-0.84%)
Nov 02, 2016 52.57 52.97 51.96 52.25 106,696 -0.55(-1.04%)
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.