Celanese Corp (NY: CE )

125.97 -1.05 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.35 54.94 53.87 54.93 1,097,189 +0.87(+1.61%)
Jun 29, 2016 53.37 54.11 52.90 54.05 1,203,244 +1.49(+2.83%)
Jun 28, 2016 52.62 52.80 51.94 52.57 1,131,910 +0.95(+1.84%)
Jun 27, 2016 54.03 54.03 51.28 51.62 2,073,919 -3.32(-6.05%)
Jun 24, 2016 56.42 56.74 54.41 54.94 2,074,393 -3.47(-5.93%)
Jun 23, 2016 58.71 58.73 58.17 58.41 1,200,202 +0.55(+0.94%)
Jun 22, 2016 58.43 58.43 57.83 57.86 732,946 -0.28(-0.48%)
Jun 21, 2016 58.60 58.77 57.80 58.14 738,610 -0.46(-0.79%)
Jun 20, 2016 59.58 59.88 58.52 58.60 1,109,261 -0.18(-0.31%)
Jun 17, 2016 58.63 59.18 58.43 58.79 864,428 +0.24(+0.42%)
Jun 16, 2016 57.85 58.64 57.27 58.54 939,254 +0.13(+0.23%)
Jun 15, 2016 58.49 59.06 58.22 58.41 702,558 +0.18(+0.30%)
Jun 14, 2016 58.38 58.66 57.64 58.23 619,989 -0.39(-0.67%)
Jun 13, 2016 59.01 59.58 58.38 58.63 815,831 -0.70(-1.17%)
Jun 10, 2016 58.95 59.60 58.95 59.32 725,188 -0.19(-0.32%)
Jun 09, 2016 60.14 60.14 59.30 59.52 588,718 -1.12(-1.85%)
Jun 08, 2016 60.60 60.88 60.10 60.64 992,273 +0.35(+0.58%)
Jun 07, 2016 59.89 60.66 59.89 60.29 1,430,990 +0.34(+0.56%)
Jun 06, 2016 59.67 60.27 59.44 59.95 977,330 +0.65(+1.09%)
Jun 03, 2016 58.98 59.48 58.68 59.31 827,157 +0.05(+0.09%)
Jun 02, 2016 58.62 59.39 58.46 59.26 1,046,682 +0.29(+0.50%)
Jun 01, 2016 58.80 59.11 58.20 58.96 1,193,749 -0.18(-0.31%)
May 31, 2016 59.55 59.77 58.79 59.15 1,086,373 -0.43(-0.72%)
May 27, 2016 59.37 59.58 59.58 59.58 1,067,069 +0.08(+0.14%)
May 26, 2016 60.29 60.39 59.48 59.49 590,489 -0.67(-1.12%)
May 25, 2016 59.35 60.52 59.25 60.16 790,324 +0.97(+1.63%)
May 24, 2016 58.85 59.61 58.65 59.20 562,293 +0.43(+0.73%)
May 23, 2016 58.90 59.11 58.53 58.77 597,132 -0.16(-0.27%)
May 20, 2016 58.74 59.25 58.31 58.93 670,312 +0.60(+1.04%)
May 19, 2016 58.57 59.03 58.02 58.33 840,933 -0.53(-0.90%)
May 18, 2016 59.26 59.86 58.48 58.85 777,740 -0.76(-1.27%)
May 17, 2016 59.53 60.20 59.10 59.61 998,306 +0.06(+0.10%)
May 16, 2016 58.92 59.89 58.81 59.55 933,644 +0.85(+1.44%)
May 13, 2016 59.16 59.94 58.62 58.70 868,589 -0.65(-1.10%)
May 12, 2016 59.79 60.05 58.96 59.36 788,245 +0.23(+0.40%)
May 11, 2016 59.59 60.15 59.12 59.12 704,250 -0.45(-0.76%)
May 10, 2016 59.14 59.63 58.75 59.58 838,419 +1.02(+1.75%)
May 09, 2016 58.91 59.13 58.17 58.55 926,500 -0.89(-1.50%)
May 06, 2016 58.76 59.67 58.56 59.44 816,239 +0.27(+0.45%)
May 05, 2016 59.56 60.03 59.11 59.17 750,890 +0.02(+0.03%)
May 04, 2016 59.18 59.89 58.91 59.16 683,271 -0.41(-0.69%)
May 03, 2016 58.91 59.68 58.56 59.57 1,179,912 -0.23(-0.38%)
May 02, 2016 59.66 60.08 58.92 59.79 1,385,291 +0.46(+0.78%)
Apr 29, 2016 59.93 60.10 58.67 59.33 1,174,121 -0.10(-0.17%)
Apr 28, 2016 59.44 60.37 59.24 59.43 809,951 -0.27(-0.45%)
Apr 27, 2016 59.21 60.01 59.03 59.70 1,067,754 +0.08(+0.14%)
Apr 26, 2016 59.18 60.25 59.18 59.62 947,988 +0.49(+0.83%)
Apr 25, 2016 59.99 60.27 58.78 59.13 1,162,185 -1.23(-2.03%)
Apr 22, 2016 59.36 60.68 59.36 60.35 1,174,079 +1.30(+2.21%)
Apr 21, 2016 59.62 60.10 58.98 59.05 984,272 -0.68(-1.13%)
Apr 20, 2016 58.47 59.80 57.94 59.73 1,881,478 +1.49(+2.57%)
Apr 19, 2016 60.62 62.25 58.05 58.23 3,381,807 -0.10(-0.17%)
Apr 18, 2016 57.35 58.44 57.21 58.33 1,861,694 +0.46(+0.79%)
Apr 15, 2016 57.91 58.56 57.70 57.87 819,208 -0.02(-0.03%)
Apr 14, 2016 57.79 58.45 57.66 57.89 837,382 +0.11(+0.19%)
Apr 13, 2016 57.57 57.80 57.05 57.78 727,297 +0.73(+1.27%)
Apr 12, 2016 56.23 57.36 55.89 57.05 1,129,823 +1.08(+1.92%)
Apr 11, 2016 56.29 56.95 55.91 55.98 945,697 +0.05(+0.09%)
Apr 08, 2016 55.71 56.19 55.51 55.93 1,139,122 +1.15(+2.10%)
Apr 07, 2016 55.59 56.09 54.41 54.78 799,815 -1.29(-2.29%)
Apr 06, 2016 54.93 56.08 54.52 56.06 997,649 +1.05(+1.91%)
Apr 05, 2016 54.57 55.64 54.57 55.01 1,069,826 -0.28(-0.51%)
Apr 04, 2016 55.49 55.64 54.93 55.29 945,032 -0.34(-0.62%)
Apr 01, 2016 54.27 55.83 53.95 55.64 1,166,044 +0.94(+1.73%)
Mar 31, 2016 55.05 55.13 54.56 54.69 741,042 -0.44(-0.80%)
Mar 30, 2016 55.45 56.06 55.08 55.13 889,244 +0.27(+0.49%)
Mar 29, 2016 53.85 55.09 53.54 54.87 1,442,352 +0.66(+1.22%)
Mar 28, 2016 54.29 54.71 53.97 54.21 633,016 -0.03(-0.06%)
Mar 24, 2016 53.94 54.24 54.24 54.24 1,063,487 -0.32(-0.58%)
Mar 23, 2016 55.43 55.71 54.49 54.56 707,633 -1.21(-2.17%)
Mar 22, 2016 55.36 55.91 55.01 55.77 840,175 -0.16(-0.28%)
Mar 21, 2016 55.96 56.22 55.40 55.93 855,399 -0.02(-0.03%)
Mar 18, 2016 55.69 56.11 55.43 55.94 1,017,657 +0.33(+0.59%)
Mar 17, 2016 54.20 55.79 54.04 55.62 861,365 +1.41(+2.60%)
Mar 16, 2016 52.84 54.47 52.73 54.21 680,308 +1.22(+2.30%)
Mar 15, 2016 53.02 53.31 52.58 52.99 646,843 -0.40(-0.75%)
Mar 14, 2016 53.77 54.04 53.08 53.39 908,227 -0.79(-1.46%)
Mar 11, 2016 52.60 54.58 52.54 54.18 861,100 +2.25(+4.34%)
Mar 10, 2016 52.29 52.39 51.24 51.93 794,039 -0.27(-0.51%)
Mar 09, 2016 52.30 52.75 51.68 52.20 980,391 +0.57(+1.10%)
Mar 08, 2016 52.96 53.01 51.25 51.63 1,067,829 -1.94(-3.62%)
Mar 07, 2016 52.95 53.83 52.66 53.56 937,950 +0.50(+0.94%)
Mar 04, 2016 52.72 53.62 52.04 53.06 1,346,785 +0.62(+1.18%)
Mar 03, 2016 51.54 52.55 51.47 52.45 936,687 +0.83(+1.60%)
Mar 02, 2016 50.96 51.83 50.83 51.62 930,709 +0.39(+0.77%)
Mar 01, 2016 50.93 51.39 50.17 51.23 1,165,427 +0.84(+1.67%)
Feb 29, 2016 51.09 51.89 50.35 50.38 1,138,567 -0.59(-1.16%)
Feb 26, 2016 50.28 51.08 50.27 50.98 823,452 +0.92(+1.83%)
Feb 25, 2016 49.75 50.07 49.06 50.06 1,272,541 +0.61(+1.23%)
Feb 24, 2016 48.54 49.52 48.00 49.45 945,379 +0.46(+0.94%)
Feb 23, 2016 50.73 51.02 48.65 48.99 1,132,249 -2.06(-4.04%)
Feb 22, 2016 49.90 51.09 49.55 51.05 1,146,873 +1.79(+3.63%)
Feb 19, 2016 49.23 49.36 48.33 49.26 1,060,620 -0.13(-0.25%)
Feb 18, 2016 49.82 50.07 49.03 49.39 1,076,708 -0.26(-0.52%)
Feb 17, 2016 49.56 50.22 49.38 49.65 984,627 +0.64(+1.31%)
Feb 16, 2016 48.32 49.26 47.94 49.01 1,111,473 +1.15(+2.41%)
Feb 12, 2016 47.04 47.85 47.85 47.85 1,192,710 +1.25(+2.69%)
Feb 11, 2016 46.88 48.28 46.16 46.60 1,364,215 -0.69(-1.47%)
Feb 10, 2016 48.05 49.00 47.04 47.29 1,278,183 -0.50(-1.04%)
Feb 09, 2016 46.31 48.56 46.15 47.79 1,836,403 +0.94(+2.00%)
Feb 08, 2016 48.20 48.58 45.74 46.85 2,638,642 -2.16(-4.41%)
Feb 05, 2016 50.29 51.02 48.94 49.01 1,440,828 -1.54(-3.04%)
Feb 04, 2016 50.21 51.95 50.21 50.55 1,290,007 +0.32(+0.63%)
Feb 03, 2016 50.28 50.55 48.76 50.23 1,345,681 +0.66(+1.34%)
Feb 02, 2016 50.64 50.98 49.52 49.57 1,091,790 -1.49(-2.91%)
Feb 01, 2016 51.79 51.86 50.68 51.06 1,619,525 -1.83(-3.46%)
Jan 29, 2016 51.55 52.95 50.89 52.88 1,960,781 +1.29(+2.50%)
Jan 28, 2016 51.88 52.38 51.36 51.60 880,438 +0.38(+0.75%)
Jan 27, 2016 50.99 52.10 50.62 51.21 1,425,808 +0.14(+0.28%)
Jan 26, 2016 49.82 51.13 49.45 51.07 1,370,898 +1.54(+3.10%)
Jan 25, 2016 50.51 50.62 49.49 49.54 1,967,116 -1.20(-2.36%)
Jan 22, 2016 50.05 51.70 48.64 50.73 3,453,800 +1.49(+3.04%)
Jan 21, 2016 49.20 49.94 48.94 49.24 2,219,388 +0.07(+0.14%)
Jan 20, 2016 49.53 49.88 48.21 49.17 1,570,461 -1.20(-2.37%)
Jan 19, 2016 51.95 52.16 49.45 50.37 1,721,862 -1.09(-2.11%)
Jan 15, 2016 50.67 51.45 51.45 51.45 1,236,109 -0.88(-1.68%)
Jan 14, 2016 52.34 52.76 50.82 52.34 1,441,469 +0.18(+0.35%)
Jan 13, 2016 52.78 53.34 51.92 52.15 1,521,499 -0.44(-0.84%)
Jan 12, 2016 52.35 53.08 51.17 52.59 2,211,581 +0.85(+1.64%)
Jan 11, 2016 52.34 52.51 51.26 51.75 1,194,786 +0.10(+0.19%)
Jan 08, 2016 52.09 52.63 51.53 51.65 876,338 -0.21(-0.40%)
Jan 07, 2016 53.02 53.03 51.60 51.85 1,338,674 -2.28(-4.22%)
Jan 06, 2016 54.24 54.94 53.93 54.14 902,344 -1.45(-2.61%)
Jan 05, 2016 55.54 56.47 54.82 55.59 848,999 +0.66(+1.21%)
Jan 04, 2016 55.02 55.72 54.15 54.93 961,620 -1.00(-1.78%)
Dec 31, 2015 55.74 55.92 55.92 55.92 515,778 -0.09(-0.16%)
Dec 30, 2015 55.75 56.41 55.52 56.02 553,108 -0.17(-0.30%)
Dec 29, 2015 56.24 56.46 55.73 56.18 403,348 +0.49(+0.88%)
Dec 28, 2015 55.73 55.97 54.96 55.69 365,555 -0.47(-0.84%)
Dec 24, 2015 55.98 56.16 56.16 56.16 232,124 -0.07(-0.13%)
Dec 23, 2015 55.48 56.24 55.35 56.24 909,849 +1.36(+2.48%)
Dec 22, 2015 54.41 55.28 53.99 54.88 824,407 +0.76(+1.41%)
Dec 21, 2015 54.36 54.79 53.74 54.11 572,988 -0.02(-0.03%)
Dec 18, 2015 54.28 55.11 53.89 54.13 1,957,631 -0.62(-1.14%)
Dec 17, 2015 56.07 56.21 54.59 54.75 684,487 -1.11(-1.99%)
Dec 16, 2015 55.71 56.34 55.00 55.87 956,168 +0.61(+1.10%)
Dec 15, 2015 54.69 55.47 54.59 55.26 1,142,147 +1.24(+2.29%)
Dec 14, 2015 53.88 54.30 53.08 54.02 970,346 -0.33(-0.61%)
Dec 11, 2015 53.99 55.02 53.77 54.35 707,464 -0.50(-0.91%)
Dec 10, 2015 55.84 56.29 54.58 54.85 1,218,236 -0.83(-1.49%)
Dec 09, 2015 56.75 57.04 55.00 55.68 862,618 +0.32(+0.57%)
Dec 08, 2015 55.65 56.11 54.94 55.37 1,119,062 -1.15(-2.03%)
Dec 07, 2015 57.82 58.24 56.31 56.51 624,387 -1.66(-2.86%)
Dec 04, 2015 57.27 58.61 56.96 58.17 805,144 +0.94(+1.64%)
Dec 03, 2015 57.73 57.77 57.04 57.24 681,014 -0.06(-0.10%)
Dec 02, 2015 58.30 58.64 57.09 57.29 866,931 -1.34(-2.28%)
Dec 01, 2015 58.93 59.49 58.17 58.63 638,913 -0.13(-0.23%)
Nov 30, 2015 58.75 59.21 58.61 58.76 778,174 +0.00(+0.00%)
Nov 27, 2015 58.46 58.94 58.01 58.76 187,949 +0.09(+0.16%)
Nov 25, 2015 59.02 58.67 58.67 58.67 740,317 -0.61(-1.02%)
Nov 24, 2015 58.40 59.49 57.93 59.28 1,269,535 +0.58(+0.99%)
Nov 23, 2015 59.01 59.35 58.28 58.70 1,380,882 -0.52(-0.88%)
Nov 20, 2015 59.85 60.10 59.03 59.22 818,742 -0.42(-0.70%)
Nov 19, 2015 59.83 60.59 59.41 59.64 640,713 -0.24(-0.40%)
Nov 18, 2015 59.48 59.91 58.91 59.88 1,097,966 +0.51(+0.85%)
Nov 17, 2015 59.76 60.11 58.87 59.37 1,129,271 -0.06(-0.10%)
Nov 16, 2015 58.42 59.62 58.16 59.43 1,058,838 +1.12(+1.92%)
Nov 13, 2015 56.34 58.91 56.32 58.31 1,680,917 +2.05(+3.65%)
Nov 12, 2015 57.11 59.09 56.25 56.26 2,056,192 -2.22(-3.79%)
Nov 11, 2015 59.10 59.10 58.21 58.47 661,666 -0.52(-0.89%)
Nov 10, 2015 58.64 59.13 57.89 59.00 635,743 +0.18(+0.31%)
Nov 09, 2015 59.26 59.78 58.18 58.81 479,543 -0.55(-0.92%)
Nov 06, 2015 58.49 60.05 58.44 59.36 1,020,343 +0.61(+1.05%)
Nov 05, 2015 59.71 59.84 58.38 58.75 861,213 -1.10(-1.83%)
Nov 04, 2015 59.64 60.25 59.39 59.84 914,397 +0.46(+0.77%)
Nov 03, 2015 59.40 60.43 59.34 59.39 1,086,632 -0.22(-0.36%)
Nov 02, 2015 58.90 59.90 58.27 59.60 1,087,344 +0.59(+1.00%)
Oct 30, 2015 58.56 59.43 58.17 59.01 1,068,428 +0.75(+1.28%)
Oct 29, 2015 57.80 58.68 57.51 58.27 1,179,636 +0.27(+0.46%)
Oct 28, 2015 57.21 58.66 56.99 58.00 898,094 +0.96(+1.68%)
Oct 27, 2015 57.51 57.82 56.64 57.04 1,278,827 -0.76(-1.32%)
Oct 26, 2015 57.21 57.89 56.71 57.80 1,102,220 +0.40(+0.69%)
Oct 23, 2015 57.28 58.12 56.89 57.40 1,852,205 +0.59(+1.03%)
Oct 22, 2015 55.77 57.47 55.77 56.82 1,815,977 +1.85(+3.37%)
Oct 21, 2015 54.58 55.78 53.94 54.96 1,495,607 +0.53(+0.97%)
Oct 20, 2015 53.56 55.73 53.54 54.44 3,025,012 +1.51(+2.86%)
Oct 19, 2015 52.84 53.33 52.31 52.92 1,278,791 -0.29(-0.54%)
Oct 16, 2015 53.27 53.57 52.16 53.21 1,326,628 +0.15(+0.28%)
Oct 15, 2015 53.04 53.07 51.86 53.06 1,086,993 +0.35(+0.66%)
Oct 14, 2015 52.36 52.96 52.24 52.72 1,041,395 +0.15(+0.28%)
Oct 13, 2015 52.29 53.20 51.91 52.57 1,270,332 -0.55(-1.04%)
Oct 12, 2015 53.01 53.42 52.52 53.12 1,219,805 -0.64(-1.20%)
Oct 09, 2015 55.35 55.80 53.63 53.77 1,177,530 -1.51(-2.74%)
Oct 08, 2015 53.95 55.47 53.95 55.28 857,775 +1.12(+2.06%)
Oct 07, 2015 53.48 54.50 53.03 54.16 1,168,167 +0.72(+1.35%)
Oct 06, 2015 53.24 53.69 52.27 53.44 1,398,644 +1.17(+2.23%)
Oct 05, 2015 51.23 52.80 51.06 52.28 1,367,168 +1.51(+2.98%)
Oct 02, 2015 49.04 50.77 48.43 50.76 1,408,878 +1.08(+2.16%)
Oct 01, 2015 49.44 49.95 49.04 49.69 1,150,818 +0.75(+1.54%)
Sep 30, 2015 47.40 49.03 46.81 48.94 1,773,338 +2.20(+4.71%)
Sep 29, 2015 46.46 47.22 46.17 46.74 1,282,469 +0.26(+0.57%)
Sep 28, 2015 49.29 49.35 46.46 46.47 1,456,068 -3.31(-6.65%)
Sep 25, 2015 50.24 50.28 49.32 49.78 771,030 +0.09(+0.18%)
Sep 24, 2015 48.96 50.04 48.32 49.69 1,309,188 +0.13(+0.27%)
Sep 23, 2015 49.91 50.38 49.52 49.56 817,845 -0.30(-0.60%)
Sep 22, 2015 50.03 50.08 49.17 49.85 1,286,968 -0.88(-1.73%)
Sep 21, 2015 50.46 51.56 50.46 50.73 694,667 +0.60(+1.19%)
Sep 18, 2015 50.65 50.79 49.86 50.13 1,281,419 -1.18(-2.30%)
Sep 17, 2015 51.56 52.29 51.19 51.32 622,349 -0.45(-0.86%)
Sep 16, 2015 51.28 52.03 51.28 51.76 850,777 +0.41(+0.81%)
Sep 15, 2015 50.18 51.47 50.09 51.35 1,016,623 +1.21(+2.41%)
Sep 14, 2015 50.47 50.64 49.64 50.14 637,430 -0.33(-0.66%)
Sep 11, 2015 50.46 50.68 49.98 50.47 1,295,792 -0.26(-0.51%)
Sep 10, 2015 50.98 51.15 50.35 50.73 1,017,806 -0.03(-0.07%)
Sep 09, 2015 51.36 52.00 50.67 50.76 2,045,708 +0.84(+1.67%)
Sep 08, 2015 49.77 50.11 49.22 49.93 1,376,431 +1.16(+2.37%)
Sep 04, 2015 49.08 48.77 48.77 48.77 1,223,404 -0.89(-1.80%)
Sep 03, 2015 49.19 50.08 48.67 49.66 1,362,389 +0.77(+1.57%)
Sep 02, 2015 48.87 49.08 48.08 48.89 1,790,488 +0.79(+1.65%)
Sep 01, 2015 48.88 49.46 47.65 48.10 1,017,344 -2.05(-4.09%)
Aug 31, 2015 49.37 50.51 48.80 50.15 1,762,107 +0.55(+1.12%)
Aug 28, 2015 48.81 49.85 48.57 49.60 1,139,800 +0.55(+1.11%)
Aug 27, 2015 47.66 49.71 47.49 49.05 1,869,184 +2.32(+4.95%)
Aug 26, 2015 46.11 46.93 45.21 46.74 1,996,597 +1.68(+3.73%)
Aug 25, 2015 47.79 47.98 45.06 45.06 2,165,481 -1.16(-2.51%)
Aug 24, 2015 46.08 48.08 44.95 46.21 2,908,190 -2.64(-5.40%)
Aug 21, 2015 51.08 51.08 48.83 48.85 2,009,821 -2.41(-4.71%)
Aug 20, 2015 51.94 52.12 51.23 51.27 888,149 -0.93(-1.77%)
Aug 19, 2015 52.79 53.21 51.76 52.19 748,155 -0.98(-1.84%)
Aug 18, 2015 53.36 53.50 52.98 53.17 939,321 -0.33(-0.62%)
Aug 17, 2015 52.94 53.90 52.38 53.50 1,198,740 +0.51(+0.97%)
Aug 14, 2015 53.51 53.86 52.90 52.99 1,691,347 -0.52(-0.97%)
Aug 13, 2015 53.29 53.84 52.93 53.51 1,495,095 +0.24(+0.45%)
Aug 12, 2015 53.24 53.44 52.48 53.27 2,743,258 -0.44(-0.82%)
Aug 11, 2015 54.48 54.48 52.79 53.71 2,606,679 -1.69(-3.05%)
Aug 10, 2015 54.27 55.47 53.73 55.39 791,337 +1.66(+3.09%)
Aug 07, 2015 53.68 53.89 53.43 53.73 1,230,910 -0.10(-0.18%)
Aug 06, 2015 54.50 54.84 53.31 53.83 1,507,032 -0.55(-1.02%)
Aug 05, 2015 54.70 55.28 54.30 54.39 506,397 +0.19(+0.35%)
Aug 04, 2015 54.06 55.13 53.85 54.20 1,306,221 +0.21(+0.38%)
Aug 03, 2015 54.44 54.71 53.51 53.99 1,758,408 -0.53(-0.97%)
Jul 31, 2015 54.51 54.96 54.35 54.52 1,573,770 +0.09(+0.17%)
Jul 30, 2015 54.25 54.58 53.72 54.43 1,824,993 +0.44(+0.81%)
Jul 29, 2015 52.71 54.13 52.61 53.99 1,930,710 +1.19(+2.26%)
Jul 28, 2015 51.61 52.92 51.48 52.80 2,019,103 +1.72(+3.37%)
Jul 27, 2015 51.07 51.38 50.47 51.07 1,955,906 -0.35(-0.69%)
Jul 24, 2015 53.10 53.35 51.07 51.43 1,900,911 -1.75(-3.28%)
Jul 23, 2015 53.80 53.80 52.19 53.17 2,074,561 -0.29(-0.54%)
Jul 22, 2015 53.77 54.42 53.41 53.46 1,979,368 -0.63(-1.16%)
Jul 21, 2015 54.49 54.99 53.98 54.09 1,824,550 -0.47(-0.86%)
Jul 20, 2015 54.35 54.85 53.73 54.56 1,486,784 +0.41(+0.76%)
Jul 17, 2015 57.63 57.63 51.99 54.15 4,472,023 -2.83(-4.97%)
Jul 16, 2015 56.96 57.18 56.24 56.98 1,875,340 +0.19(+0.33%)
Jul 15, 2015 58.13 58.15 56.74 56.79 2,091,064 -1.38(-2.38%)
Jul 14, 2015 57.10 58.37 56.91 58.17 1,093,031 +0.96(+1.68%)
Jul 13, 2015 56.62 57.32 56.36 57.21 1,554,659 +0.98(+1.74%)
Jul 10, 2015 56.27 56.55 55.74 56.23 1,918,340 +0.54(+0.98%)
Jul 09, 2015 56.76 57.24 55.48 55.68 2,440,435 -0.43(-0.76%)
Jul 08, 2015 58.33 58.34 55.72 56.11 2,248,819 -3.02(-5.11%)
Jul 07, 2015 59.78 59.84 57.82 59.13 1,518,561 -0.77(-1.29%)
Jul 06, 2015 59.93 60.48 59.28 59.91 1,684,361 -0.78(-1.29%)
Jul 02, 2015 59.38 60.69 60.69 60.69 2,114,658 +1.42(+2.39%)
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.