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

Copa Holdings S.A. (NY: CPA )

100.54 -1.76 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 27, 2015 93.10 93.11 91.71 91.75 446,850 -0.71(-0.77%)
Feb 26, 2015 94.88 95.15 92.22 92.46 527,318 -2.28(-2.41%)
Feb 25, 2015 94.72 95.80 93.85 94.74 601,756 -0.28(-0.30%)
Feb 24, 2015 92.61 95.16 92.04 95.02 368,801 +2.12(+2.28%)
Feb 23, 2015 92.70 93.15 92.32 92.90 391,230 +0.42(+0.46%)
Feb 20, 2015 91.70 92.80 90.08 92.48 339,232 +0.35(+0.38%)
Feb 19, 2015 93.90 93.90 91.48 92.13 370,521 -1.16(-1.24%)
Feb 18, 2015 90.96 93.68 90.91 93.29 464,232 +2.30(+2.53%)
Feb 17, 2015 94.67 95.27 90.86 90.98 607,861 -4.31(-4.52%)
Feb 13, 2015 95.08 95.30 95.30 95.30 864,492 +0.22(+0.23%)
Feb 12, 2015 92.92 97.00 92.09 95.08 2,074,079 +5.69(+6.36%)
Feb 11, 2015 89.50 90.44 88.58 89.39 799,035 +0.55(+0.62%)
Feb 10, 2015 89.18 90.79 87.80 88.84 644,798 -0.26(-0.30%)
Feb 09, 2015 91.52 91.80 87.98 89.10 731,667 -2.80(-3.05%)
Feb 06, 2015 93.27 94.34 91.45 91.90 722,440 -1.14(-1.22%)
Feb 05, 2015 90.95 93.18 89.74 93.04 636,534 +1.87(+2.05%)
Feb 04, 2015 89.18 91.35 88.31 91.17 734,105 +2.57(+2.90%)
Feb 03, 2015 87.47 88.71 86.51 88.60 502,253 +1.46(+1.68%)
Feb 02, 2015 85.61 87.25 84.00 87.14 559,324 +1.13(+1.31%)
Jan 30, 2015 88.15 88.15 84.98 86.01 557,522 -2.39(-2.71%)
Jan 29, 2015 87.70 88.41 86.28 88.40 463,688 +0.70(+0.80%)
Jan 28, 2015 87.45 89.45 86.24 87.70 512,009 +0.95(+1.10%)
Jan 27, 2015 86.80 87.95 85.69 86.74 673,070 -0.90(-1.03%)
Jan 26, 2015 88.00 89.05 87.36 87.65 550,397 -1.03(-1.16%)
Jan 23, 2015 89.83 90.26 88.55 88.68 437,350 -1.17(-1.30%)
Jan 22, 2015 90.05 91.98 89.45 89.85 835,094 +0.78(+0.87%)
Jan 21, 2015 90.50 91.74 88.26 89.07 695,102 -1.46(-1.61%)
Jan 20, 2015 84.59 90.77 84.50 90.53 1,169,477 +7.34(+8.82%)
Jan 16, 2015 84.80 84.81 82.75 83.19 718,883 -1.32(-1.56%)
Jan 15, 2015 83.46 85.00 83.46 84.51 571,103 +1.06(+1.27%)
Jan 14, 2015 82.82 84.10 82.36 83.46 809,616 -0.46(-0.55%)
Jan 13, 2015 83.14 85.07 82.83 83.92 931,809 +1.50(+1.81%)
Jan 12, 2015 81.77 82.58 81.21 82.42 502,531 +0.44(+0.54%)
Jan 09, 2015 81.67 82.83 80.94 81.98 518,579 +0.34(+0.42%)
Jan 08, 2015 81.46 82.29 80.46 81.64 383,248 +1.12(+1.39%)
Jan 07, 2015 80.54 81.06 79.77 80.52 460,298 +0.02(+0.03%)
Jan 06, 2015 81.54 82.08 79.01 80.50 544,891 -0.77(-0.95%)
Jan 05, 2015 81.86 81.97 80.59 81.26 590,866 -1.08(-1.31%)
Jan 02, 2015 83.41 83.53 81.98 82.34 590,537 -0.57(-0.69%)
Dec 31, 2014 82.66 82.91 82.91 82.91 400,621 +0.65(+0.79%)
Dec 30, 2014 81.32 83.01 80.86 82.26 322,177 +0.66(+0.81%)
Dec 29, 2014 81.69 83.12 80.81 81.60 421,028 -0.14(-0.18%)
Dec 26, 2014 81.82 82.90 81.29 81.74 315,342 +0.23(+0.28%)
Dec 24, 2014 81.59 81.51 81.51 81.51 266,497 +0.40(+0.49%)
Dec 23, 2014 79.54 81.80 79.04 81.11 812,188 +1.95(+2.47%)
Dec 22, 2014 78.96 79.93 78.60 79.16 614,887 -0.05(-0.06%)
Dec 19, 2014 78.42 79.60 77.82 79.21 1,005,697 +0.85(+1.08%)
Dec 18, 2014 76.58 79.24 75.75 78.36 1,299,460 +2.78(+3.67%)
Dec 17, 2014 70.39 75.99 69.60 75.58 2,416,732 +5.09(+7.22%)
Dec 16, 2014 74.60 74.83 70.50 70.50 1,663,205 -4.63(-6.17%)
Dec 15, 2014 76.78 77.14 74.89 75.13 1,046,171 -1.25(-1.63%)
Dec 12, 2014 78.35 78.52 76.14 76.38 945,828 -1.66(-2.13%)
Dec 11, 2014 79.70 80.02 76.29 78.04 1,867,752 -1.32(-1.66%)
Dec 10, 2014 81.90 82.74 79.14 79.36 1,203,698 -3.54(-4.27%)
Dec 09, 2014 84.60 84.63 82.40 82.90 1,056,353 -2.59(-3.03%)
Dec 08, 2014 87.59 87.95 85.15 85.49 661,030 -2.04(-2.33%)
Dec 05, 2014 86.71 87.83 86.02 87.53 604,772 +1.62(+1.88%)
Dec 04, 2014 87.22 87.95 85.81 85.91 827,017 -1.06(-1.22%)
Dec 03, 2014 87.54 88.00 86.23 86.98 749,697 -0.23(-0.27%)
Dec 02, 2014 87.18 88.22 86.88 87.21 1,397,694 -0.26(-0.30%)
Dec 01, 2014 88.58 88.58 86.97 87.47 1,211,520 -1.28(-1.44%)
Nov 28, 2014 87.69 89.86 87.68 88.75 396,707 +2.38(+2.75%)
Nov 26, 2014 85.46 86.37 86.37 86.37 1,057,949 -0.28(-0.32%)
Nov 25, 2014 87.05 87.73 86.17 86.65 885,345 +0.16(+0.18%)
Nov 24, 2014 86.75 87.22 84.77 86.49 1,899,503 -1.05(-1.20%)
Nov 21, 2014 88.15 88.32 86.20 87.54 1,669,849 +0.01(+0.01%)
Nov 20, 2014 92.77 92.77 84.47 87.54 3,357,899 -5.30(-5.71%)
Nov 19, 2014 92.01 93.48 92.01 92.83 1,299,682 +0.79(+0.85%)
Nov 18, 2014 88.62 92.45 88.27 92.05 1,551,526 +3.77(+4.27%)
Nov 17, 2014 89.72 90.73 88.08 88.28 780,639 -1.17(-1.31%)
Nov 14, 2014 88.42 89.94 88.13 89.46 354,407 +0.82(+0.93%)
Nov 13, 2014 89.61 89.69 88.37 88.63 699,556 -0.75(-0.84%)
Nov 12, 2014 90.04 90.15 88.50 89.38 499,560 -0.87(-0.97%)
Nov 11, 2014 89.19 90.48 88.98 90.26 624,738 +1.47(+1.65%)
Nov 10, 2014 90.12 90.40 88.65 88.79 593,902 -1.59(-1.76%)
Nov 07, 2014 89.92 90.92 89.55 90.38 539,059 +0.32(+0.35%)
Nov 06, 2014 90.44 90.72 89.35 90.07 650,111 -0.01(-0.01%)
Nov 05, 2014 92.90 92.90 90.03 90.07 844,897 -2.19(-2.37%)
Nov 04, 2014 91.49 92.71 90.96 92.26 926,000 +0.76(+0.83%)
Nov 03, 2014 93.24 93.49 90.72 91.50 584,839 -1.22(-1.32%)
Oct 31, 2014 90.34 93.01 89.29 92.72 988,460 +3.40(+3.81%)
Oct 30, 2014 87.88 89.72 86.89 89.32 712,224 +1.42(+1.61%)
Oct 29, 2014 88.11 88.32 87.30 87.90 866,176 +0.15(+0.17%)
Oct 28, 2014 85.66 88.00 85.47 87.75 893,717 +2.21(+2.59%)
Oct 27, 2014 82.68 85.72 83.22 85.54 813,798 +2.32(+2.78%)
Oct 24, 2014 81.05 83.44 80.75 83.22 527,991 +1.92(+2.36%)
Oct 23, 2014 80.85 82.44 79.94 81.30 603,587 +1.22(+1.52%)
Oct 22, 2014 80.10 81.77 79.73 80.08 830,818 -0.33(-0.40%)
Oct 21, 2014 78.00 80.47 78.00 80.41 1,152,579 +2.82(+3.63%)
Oct 20, 2014 77.84 78.08 77.22 77.59 954,004 -0.10(-0.13%)
Oct 17, 2014 79.74 80.47 77.46 77.69 815,255 -1.55(-1.95%)
Oct 16, 2014 77.72 80.89 77.09 79.24 1,061,849 +0.36(+0.45%)
Oct 15, 2014 79.54 80.25 77.84 78.88 1,511,375 -1.74(-2.16%)
Oct 14, 2014 79.00 81.69 79.00 80.63 1,172,188 +1.44(+1.82%)
Oct 13, 2014 80.53 81.49 78.58 79.19 757,078 -0.70(-0.87%)
Oct 10, 2014 84.02 84.06 79.82 79.88 1,027,166 -4.45(-5.28%)
Oct 09, 2014 87.69 88.45 84.26 84.33 541,992 -3.20(-3.65%)
Oct 08, 2014 87.25 87.67 84.87 87.53 722,744 +0.39(+0.45%)
Oct 07, 2014 90.09 90.18 87.00 87.14 930,062 -3.04(-3.37%)
Oct 06, 2014 89.61 90.66 89.55 90.18 965,312 +0.75(+0.84%)
Oct 03, 2014 85.93 89.58 85.70 89.42 1,558,270 +4.03(+4.72%)
Oct 02, 2014 85.17 86.30 84.64 85.39 1,081,197 +0.41(+0.49%)
Oct 01, 2014 84.86 85.39 84.01 84.98 1,295,156 -0.10(-0.12%)
Sep 30, 2014 83.65 85.39 82.87 85.09 1,266,293 +1.74(+2.09%)
Sep 29, 2014 82.97 83.82 82.64 83.34 541,996 -0.03(-0.04%)
Sep 26, 2014 83.61 84.08 82.96 83.37 2,009,872 -0.63(-0.75%)
Sep 25, 2014 85.62 86.37 83.41 84.00 1,959,380 -1.75(-2.04%)
Sep 24, 2014 87.31 88.06 85.21 85.75 1,551,437 -1.89(-2.15%)
Sep 23, 2014 88.56 89.67 87.39 87.64 737,567 -1.62(-1.81%)
Sep 22, 2014 92.06 92.19 89.19 89.26 588,574 -2.88(-3.12%)
Sep 19, 2014 91.96 92.57 90.73 92.14 1,010,520 -1.23(-1.32%)
Sep 18, 2014 89.92 93.75 89.23 93.36 1,294,320 +3.56(+3.96%)
Sep 17, 2014 92.79 93.29 89.62 89.80 1,404,027 -2.68(-2.90%)
Sep 16, 2014 95.61 95.80 91.87 92.48 1,772,894 -4.35(-4.49%)
Sep 15, 2014 97.99 98.54 96.47 96.83 828,719 -2.35(-2.37%)
Sep 12, 2014 99.76 100.48 99.05 99.18 592,283 -0.54(-0.54%)
Sep 11, 2014 100.61 100.93 99.51 99.72 737,423 -1.13(-1.12%)
Sep 10, 2014 99.84 101.18 99.25 100.84 685,855 +1.11(+1.11%)
Sep 09, 2014 99.33 99.87 98.99 99.73 810,449 +0.44(+0.45%)
Sep 08, 2014 99.30 99.54 98.59 99.29 634,846 +0.36(+0.36%)
Sep 05, 2014 97.43 98.98 96.63 98.93 554,217 +1.36(+1.40%)
Sep 04, 2014 97.48 97.85 96.94 97.57 751,439 -0.11(-0.11%)
Sep 03, 2014 98.02 98.16 97.22 97.68 614,798 -0.35(-0.36%)
Sep 02, 2014 98.31 98.49 97.55 98.03 723,541 +0.50(+0.51%)
Aug 29, 2014 98.21 97.53 97.53 97.53 428,475 -0.33(-0.34%)
Aug 28, 2014 98.84 99.12 97.80 97.86 490,094 -0.95(-0.96%)
Aug 27, 2014 98.16 99.03 98.16 98.81 794,681 +0.57(+0.58%)
Aug 26, 2014 99.38 99.55 97.90 98.24 791,860 -0.88(-0.89%)
Aug 25, 2014 100.60 100.93 98.92 99.12 584,906 -1.16(-1.16%)
Aug 22, 2014 100.59 100.59 100.08 100.29 432,537 -0.03(-0.03%)
Aug 21, 2014 101.30 101.94 100.16 100.32 426,680 -0.58(-0.58%)
Aug 20, 2014 100.85 101.36 99.75 100.90 475,932 -0.12(-0.12%)
Aug 19, 2014 102.26 102.75 100.85 101.02 583,556 -0.92(-0.90%)
Aug 18, 2014 99.23 101.89 99.08 101.94 719,061 +3.27(+3.32%)
Aug 15, 2014 99.55 99.55 98.12 98.67 543,898 -0.24(-0.25%)
Aug 14, 2014 98.18 100.00 97.72 98.91 947,904 +1.29(+1.32%)
Aug 13, 2014 99.64 99.89 96.98 97.62 1,044,480 -2.01(-2.02%)
Aug 12, 2014 100.73 101.28 99.16 99.64 913,792 -0.91(-0.91%)
Aug 11, 2014 105.58 106.21 100.09 100.55 840,082 -4.59(-4.36%)
Aug 08, 2014 101.59 104.74 101.35 105.14 1,771,363 +4.91(+4.90%)
Aug 07, 2014 105.20 106.75 99.16 100.22 3,622,537 -18.54(-15.61%)
Aug 06, 2014 118.59 119.17 117.00 118.77 414,722 -0.35(-0.30%)
Aug 05, 2014 118.95 120.21 118.46 119.12 425,713 +0.27(+0.23%)
Aug 04, 2014 120.10 120.96 118.69 118.85 333,553 -1.17(-0.98%)
Aug 01, 2014 118.86 120.73 118.47 120.03 289,022 +0.51(+0.43%)
Jul 31, 2014 119.62 120.74 119.38 119.51 380,204 -1.21(-1.00%)
Jul 30, 2014 121.24 121.58 120.12 120.72 360,802 -0.15(-0.12%)
Jul 29, 2014 121.65 122.26 120.64 120.88 396,881 -0.59(-0.49%)
Jul 28, 2014 122.65 122.87 121.32 121.47 487,202 -1.04(-0.85%)
Jul 25, 2014 122.89 124.32 122.14 122.50 311,270 -0.43(-0.35%)
Jul 24, 2014 123.55 124.20 122.36 122.94 410,876 -0.43(-0.35%)
Jul 23, 2014 122.95 124.05 122.69 123.37 363,605 +0.52(+0.42%)
Jul 22, 2014 122.80 123.09 122.16 122.85 305,884 +0.72(+0.59%)
Jul 21, 2014 121.77 122.61 120.95 122.13 470,124 +0.73(+0.60%)
Jul 18, 2014 120.11 121.62 120.11 121.39 444,311 +1.09(+0.90%)
Jul 17, 2014 119.44 121.51 118.58 120.31 781,613 +0.45(+0.37%)
Jul 16, 2014 118.26 120.01 117.78 119.86 560,183 +1.72(+1.46%)
Jul 15, 2014 115.05 119.58 114.22 118.14 835,895 +3.61(+3.15%)
Jul 14, 2014 114.06 114.57 112.99 114.52 217,767 +1.04(+0.92%)
Jul 11, 2014 113.73 113.79 112.55 113.48 273,370 -0.21(-0.19%)
Jul 10, 2014 112.53 113.71 112.17 113.70 278,436 +0.34(+0.30%)
Jul 09, 2014 113.34 113.97 112.32 113.36 247,853 +0.02(+0.02%)
Jul 08, 2014 113.32 114.82 111.52 113.34 305,408 -0.41(-0.36%)
Jul 07, 2014 114.56 114.80 113.14 113.75 298,391 -0.52(-0.45%)
Jul 03, 2014 113.86 114.26 114.26 114.26 276,639 +0.46(+0.40%)
Jul 02, 2014 112.78 114.10 111.92 113.81 371,818 +0.45(+0.40%)
Jul 01, 2014 112.67 113.91 112.14 113.36 239,335 +1.16(+1.04%)
Jun 30, 2014 112.55 113.11 110.96 112.19 248,812 -0.33(-0.29%)
Jun 27, 2014 111.59 112.53 111.12 112.53 562,161 +0.43(+0.38%)
Jun 26, 2014 112.64 113.53 110.90 112.10 205,335 -0.72(-0.63%)
Jun 25, 2014 111.39 113.08 110.96 112.82 182,787 +0.91(+0.81%)
Jun 24, 2014 111.61 112.60 111.23 111.91 284,277 +0.08(+0.07%)
Jun 23, 2014 112.86 113.69 110.83 111.83 375,472 -0.79(-0.70%)
Jun 20, 2014 113.79 113.82 110.98 112.62 327,775 -0.45(-0.40%)
Jun 19, 2014 112.58 113.96 112.34 113.07 393,600 +0.53(+0.48%)
Jun 18, 2014 109.75 112.59 109.31 112.53 302,160 +2.79(+2.54%)
Jun 17, 2014 109.13 110.30 108.72 109.75 220,692 +0.67(+0.61%)
Jun 16, 2014 110.17 110.69 108.72 109.08 388,662 -1.20(-1.09%)
Jun 13, 2014 110.91 111.56 109.59 110.28 323,551 +0.03(+0.03%)
Jun 12, 2014 108.72 110.35 107.61 110.24 529,795 +1.02(+0.94%)
Jun 11, 2014 110.64 111.05 109.11 109.22 274,888 -1.81(-1.63%)
Jun 10, 2014 112.04 112.29 110.72 111.03 254,085 -1.64(-1.45%)
Jun 06, 2014 111.57 112.89 111.34 112.67 368,246 +1.39(+1.25%)
Jun 05, 2014 111.00 111.96 110.62 111.27 267,441 +0.60(+0.54%)
Jun 04, 2014 111.32 111.55 110.38 110.68 382,247 -1.26(-1.12%)
Jun 03, 2014 111.90 113.12 111.53 111.94 222,100 -0.25(-0.22%)
Jun 02, 2014 112.60 113.34 111.72 112.19 389,550 -0.29(-0.26%)
May 30, 2014 112.68 114.11 112.19 112.48 485,979 -0.52(-0.46%)
May 29, 2014 110.41 113.03 110.17 113.00 687,096 +3.22(+2.93%)
May 28, 2014 106.91 110.08 106.89 109.78 464,539 +3.19(+2.99%)
May 27, 2014 107.22 107.43 106.35 106.59 492,693 -0.23(-0.21%)
May 23, 2014 105.81 106.82 106.82 106.82 548,753 +0.97(+0.92%)
May 22, 2014 106.11 106.44 105.49 105.85 235,768 +0.05(+0.05%)
May 21, 2014 107.81 108.61 105.60 105.80 293,954 -1.52(-1.42%)
May 20, 2014 107.13 107.98 106.45 107.32 486,413 +0.09(+0.09%)
May 19, 2014 105.89 107.30 105.49 107.22 283,748 +0.82(+0.77%)
May 16, 2014 106.77 107.25 105.84 106.40 353,052 -0.84(-0.79%)
May 15, 2014 107.43 107.60 105.80 107.25 389,964 -1.00(-0.92%)
May 14, 2014 108.47 108.91 107.87 108.25 333,360 -0.25(-0.23%)
May 13, 2014 109.35 109.74 108.32 108.50 345,762 -0.88(-0.80%)
May 12, 2014 109.67 110.66 108.30 109.37 394,859 -0.12(-0.11%)
May 09, 2014 107.43 109.55 105.55 109.49 908,324 +1.34(+1.24%)
May 08, 2014 106.55 112.73 105.05 108.15 672,872 +4.79(+4.63%)
May 07, 2014 104.12 104.75 102.20 103.36 835,737 -0.38(-0.36%)
May 06, 2014 103.97 104.65 103.73 103.73 688,125 -0.93(-0.89%)
May 05, 2014 105.86 105.90 104.51 104.66 373,064 -1.91(-1.79%)
May 02, 2014 106.48 107.00 105.18 106.57 452,954 -0.09(-0.08%)
May 01, 2014 105.86 108.11 105.72 106.65 504,966 +0.94(+0.89%)
Apr 30, 2014 105.61 106.63 104.25 105.71 392,500 -0.46(-0.43%)
Apr 29, 2014 104.86 106.20 104.30 106.17 322,044 +1.59(+1.52%)
Apr 28, 2014 104.73 105.45 103.56 104.58 343,147 +0.16(+0.15%)
Apr 25, 2014 107.57 107.84 104.19 104.42 451,079 -3.34(-3.10%)
Apr 24, 2014 108.16 108.70 106.40 107.76 558,795 +0.63(+0.59%)
Apr 23, 2014 107.86 108.98 106.76 107.13 603,003 -0.58(-0.54%)
Apr 22, 2014 108.25 108.85 107.59 107.71 369,658 -0.24(-0.22%)
Apr 21, 2014 107.49 108.40 107.09 107.95 322,410 +0.48(+0.45%)
Apr 17, 2014 109.62 107.47 107.47 107.47 574,092 -2.23(-2.03%)
Apr 16, 2014 108.62 109.76 107.68 109.69 694,074 +1.71(+1.58%)
Apr 15, 2014 110.86 111.19 107.14 107.98 693,117 -2.62(-2.37%)
Apr 14, 2014 113.93 113.93 110.35 110.60 341,551 -2.68(-2.37%)
Apr 11, 2014 112.13 114.23 111.41 113.28 375,608 +0.46(+0.41%)
Apr 10, 2014 115.11 115.11 112.79 112.82 533,007 -2.32(-2.01%)
Apr 09, 2014 113.91 115.23 112.77 115.14 573,102 +1.66(+1.47%)
Apr 08, 2014 114.17 114.27 112.65 113.48 985,522 -0.70(-0.61%)
Apr 07, 2014 114.25 114.76 113.13 114.17 780,469 -0.27(-0.24%)
Apr 04, 2014 114.66 115.61 114.11 114.44 536,808 -0.15(-0.13%)
Apr 03, 2014 114.41 114.76 113.05 114.59 568,235 +0.66(+0.58%)
Apr 02, 2014 113.59 114.58 113.05 113.94 411,857 +0.25(+0.22%)
Apr 01, 2014 113.23 114.37 112.72 113.69 413,542 +0.23(+0.21%)
Mar 31, 2014 111.54 114.08 111.54 113.45 691,318 +2.75(+2.48%)
Mar 28, 2014 106.48 110.94 105.09 110.70 1,090,381 +4.69(+4.42%)
Mar 27, 2014 107.30 107.30 105.21 106.01 415,330 -1.55(-1.44%)
Mar 26, 2014 106.78 108.35 106.21 107.56 544,544 +1.56(+1.47%)
Mar 25, 2014 105.32 106.62 104.29 106.01 624,985 +1.34(+1.28%)
Mar 24, 2014 106.33 106.69 103.50 104.67 580,099 -1.27(-1.20%)
Mar 21, 2014 106.36 107.26 105.21 105.94 534,035 -0.43(-0.40%)
Mar 20, 2014 104.17 106.39 102.73 106.37 418,149 +1.68(+1.60%)
Mar 19, 2014 106.47 106.75 104.18 104.69 496,619 -1.45(-1.37%)
Mar 18, 2014 106.09 107.33 104.78 106.15 586,820 +0.14(+0.13%)
Mar 17, 2014 105.55 106.01 104.31 106.01 669,958 +1.81(+1.74%)
Mar 14, 2014 101.58 104.98 100.63 104.19 754,180 +2.66(+2.62%)
Mar 13, 2014 101.41 102.25 100.39 101.54 855,583 +0.69(+0.68%)
Mar 12, 2014 99.24 101.58 98.93 100.85 1,107,650 +1.75(+1.77%)
Mar 11, 2014 97.64 99.29 97.29 99.10 805,536 +1.63(+1.68%)
Mar 10, 2014 98.20 98.72 96.93 97.46 753,106 -0.70(-0.71%)
Mar 07, 2014 99.00 99.27 98.11 98.16 931,335 +0.88(+0.90%)
Mar 06, 2014 100.07 100.07 94.64 97.29 2,432,230 -8.10(-7.69%)
Mar 05, 2014 107.49 107.49 104.67 105.39 417,447 -2.10(-1.96%)
Mar 04, 2014 106.69 107.97 106.65 107.49 353,441 +2.05(+1.95%)
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.