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

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 75.12 76.31 74.28 75.64 682,517 +0.53(+0.71%)
Sep 29, 2016 73.56 76.20 73.15 75.11 790,015 +1.25(+1.69%)
Sep 28, 2016 74.26 74.62 73.17 73.86 286,109 -0.24(-0.33%)
Sep 27, 2016 74.37 75.03 72.54 74.10 726,374 -0.01(-0.01%)
Sep 26, 2016 77.76 78.06 73.91 74.11 1,545,856 -3.74(-4.81%)
Sep 23, 2016 74.81 78.00 74.26 77.85 1,138,053 +2.30(+3.04%)
Sep 22, 2016 77.42 77.63 74.89 75.55 614,279 -0.97(-1.27%)
Sep 21, 2016 77.51 77.51 75.11 76.52 654,096 -0.05(-0.07%)
Sep 20, 2016 77.38 77.41 73.94 76.58 972,166 +0.71(+0.94%)
Sep 19, 2016 77.42 77.71 75.78 75.86 617,590 -0.52(-0.69%)
Sep 16, 2016 76.40 76.98 75.89 76.39 474,040 -0.34(-0.45%)
Sep 15, 2016 76.45 77.19 75.48 76.73 669,774 +1.31(+1.73%)
Sep 14, 2016 74.85 76.61 74.85 75.42 765,357 +0.45(+0.60%)
Sep 13, 2016 76.56 77.21 73.42 74.98 1,510,932 -1.54(-2.01%)
Sep 12, 2016 71.06 76.77 70.90 76.52 1,454,216 +4.74(+6.60%)
Sep 09, 2016 72.66 73.05 70.53 71.78 1,196,229 -1.94(-2.64%)
Sep 08, 2016 69.58 73.95 69.27 73.72 1,070,882 +5.32(+7.79%)
Sep 07, 2016 66.82 68.40 66.82 68.40 413,583 +1.66(+2.49%)
Sep 06, 2016 66.91 66.96 66.26 66.74 398,856 +0.14(+0.21%)
Sep 02, 2016 66.34 66.60 66.60 66.60 352,120 +0.54(+0.82%)
Sep 01, 2016 65.97 66.38 65.21 66.06 304,958 +0.31(+0.47%)
Aug 31, 2016 66.99 67.05 65.15 65.75 600,814 -1.31(-1.95%)
Aug 30, 2016 67.61 67.72 66.55 67.05 458,260 -0.68(-1.00%)
Aug 29, 2016 67.23 68.14 67.23 67.73 443,268 -0.22(-0.33%)
Aug 26, 2016 69.40 69.97 67.27 67.96 704,209 -1.26(-1.83%)
Aug 25, 2016 69.46 70.06 68.79 69.22 427,533 -0.68(-0.97%)
Aug 24, 2016 69.90 70.18 68.39 69.90 415,430 -0.27(-0.38%)
Aug 23, 2016 70.84 70.85 69.88 70.16 465,330 -0.15(-0.22%)
Aug 22, 2016 69.59 71.15 69.26 70.32 386,174 -0.24(-0.34%)
Aug 19, 2016 71.10 71.57 70.13 70.56 724,170 -1.45(-2.02%)
Aug 18, 2016 71.87 72.91 71.20 72.01 615,892 +0.44(+0.61%)
Aug 17, 2016 70.58 72.20 69.44 71.57 1,129,362 +0.25(+0.35%)
Aug 16, 2016 71.37 72.79 70.62 71.32 802,375 +0.60(+0.85%)
Aug 15, 2016 70.15 71.33 69.66 70.73 509,440 +0.57(+0.82%)
Aug 12, 2016 68.42 70.49 67.96 70.15 700,765 +1.77(+2.59%)
Aug 11, 2016 67.51 68.76 66.56 68.38 773,788 +1.10(+1.64%)
Aug 10, 2016 67.32 67.88 66.66 67.28 465,956 +0.13(+0.19%)
Aug 09, 2016 65.38 67.21 65.38 67.15 530,293 +1.79(+2.75%)
Aug 08, 2016 64.01 66.59 63.97 65.36 868,612 +1.28(+2.00%)
Aug 05, 2016 65.05 65.75 61.97 64.08 912,381 -1.29(-1.97%)
Aug 04, 2016 59.14 65.69 59.14 65.37 1,887,050 +9.25(+16.48%)
Aug 03, 2016 54.08 56.52 53.57 56.12 612,142 +0.77(+1.39%)
Aug 02, 2016 57.97 58.01 55.14 55.35 376,278 -2.44(-4.23%)
Aug 01, 2016 57.03 57.79 56.27 57.79 660,576 +0.53(+0.93%)
Jul 29, 2016 57.62 58.32 56.13 57.26 513,645 -0.25(-0.43%)
Jul 28, 2016 57.82 58.09 57.49 57.51 218,757 -0.33(-0.58%)
Jul 27, 2016 57.56 58.18 57.24 57.85 472,178 +0.69(+1.21%)
Jul 26, 2016 57.32 57.62 56.69 57.15 442,774 -0.03(-0.04%)
Jul 25, 2016 57.50 57.73 56.70 57.18 305,154 -0.26(-0.45%)
Jul 22, 2016 56.83 57.66 56.76 57.44 232,310 +0.94(+1.66%)
Jul 21, 2016 56.76 57.79 56.17 56.50 522,463 -0.82(-1.43%)
Jul 20, 2016 57.44 58.62 56.24 57.32 631,978 +0.46(+0.81%)
Jul 19, 2016 57.32 57.50 56.40 56.85 688,467 +0.52(+0.93%)
Jul 18, 2016 55.56 56.66 55.02 56.33 475,887 +0.56(+1.00%)
Jul 15, 2016 55.58 56.35 54.66 55.78 530,622 +0.00(+0.00%)
Jul 14, 2016 55.91 56.92 54.85 55.78 1,002,693 +0.83(+1.51%)
Jul 13, 2016 53.84 55.39 53.58 54.95 590,523 +1.29(+2.41%)
Jul 12, 2016 51.42 54.41 51.28 53.66 1,452,711 +3.95(+7.94%)
Jul 11, 2016 49.49 51.00 49.06 49.71 758,997 +2.49(+5.27%)
Jul 08, 2016 47.44 47.80 47.12 47.22 376,971 +0.27(+0.56%)
Jul 07, 2016 46.41 47.68 46.32 46.96 564,534 +0.54(+1.16%)
Jul 06, 2016 45.07 47.98 43.85 46.42 1,231,291 +0.74(+1.63%)
Jul 05, 2016 45.92 45.98 43.04 45.68 765,568 -0.86(-1.85%)
Jul 01, 2016 44.75 46.54 46.54 46.54 1,186,968 +1.87(+4.19%)
Jun 30, 2016 44.49 44.86 43.51 44.67 624,022 +0.44(+1.00%)
Jun 29, 2016 43.67 44.66 43.34 44.22 1,109,281 +1.13(+2.62%)
Jun 28, 2016 42.73 44.48 42.47 43.09 1,001,621 +0.85(+2.00%)
Jun 27, 2016 44.85 44.94 41.51 42.25 814,053 -3.15(-6.93%)
Jun 24, 2016 44.77 45.63 43.88 45.39 689,333 -1.57(-3.35%)
Jun 23, 2016 46.97 47.39 46.65 46.97 227,381 +0.50(+1.09%)
Jun 22, 2016 46.41 46.74 45.62 46.46 305,971 +0.16(+0.35%)
Jun 21, 2016 45.34 46.48 44.77 46.30 391,845 +1.21(+2.69%)
Jun 20, 2016 45.12 45.29 44.40 45.09 353,403 +0.56(+1.27%)
Jun 17, 2016 44.23 45.36 44.13 44.52 330,266 +0.23(+0.52%)
Jun 16, 2016 43.47 44.56 43.47 44.29 323,744 +0.03(+0.06%)
Jun 15, 2016 43.97 45.53 43.46 44.26 405,011 +0.59(+1.35%)
Jun 14, 2016 43.99 44.62 43.38 43.68 492,749 -0.87(-1.96%)
Jun 13, 2016 43.92 44.74 43.17 44.55 374,150 +0.00(+0.00%)
Jun 10, 2016 45.90 46.35 44.25 44.55 596,818 -2.19(-4.68%)
Jun 09, 2016 45.44 47.00 45.44 46.73 444,731 +0.79(+1.71%)
Jun 08, 2016 45.44 46.63 45.36 45.95 346,287 +0.34(+0.75%)
Jun 07, 2016 45.14 46.73 44.70 45.61 387,773 +0.35(+0.77%)
Jun 06, 2016 44.57 45.34 44.24 45.26 326,377 +0.80(+1.81%)
Jun 03, 2016 44.45 45.42 44.31 44.45 503,956 +0.15(+0.35%)
Jun 02, 2016 43.32 45.05 43.32 44.30 413,892 +0.73(+1.69%)
Jun 01, 2016 44.08 44.53 42.73 43.56 970,772 -0.51(-1.16%)
May 31, 2016 43.82 45.03 43.82 44.08 486,148 +0.03(+0.06%)
May 27, 2016 44.32 44.05 44.05 44.05 664,562 +0.35(+0.80%)
May 26, 2016 45.26 46.37 43.47 43.70 654,934 -2.01(-4.39%)
May 25, 2016 46.08 46.56 45.68 45.71 306,262 -0.03(-0.07%)
May 24, 2016 45.84 46.40 45.60 45.74 265,822 -0.23(-0.50%)
May 23, 2016 46.06 47.06 45.47 45.97 485,056 -0.53(-1.15%)
May 20, 2016 45.84 47.00 45.45 46.51 482,425 +1.08(+2.37%)
May 19, 2016 45.02 46.00 44.70 45.43 446,485 +0.09(+0.21%)
May 18, 2016 45.53 46.58 44.85 45.34 430,912 -0.21(-0.46%)
May 17, 2016 45.46 46.42 44.99 45.55 736,825 -0.12(-0.26%)
May 16, 2016 44.73 46.01 44.25 45.67 544,801 +0.80(+1.79%)
May 13, 2016 45.53 45.92 43.68 44.86 616,182 -0.74(-1.62%)
May 12, 2016 45.97 46.92 45.52 45.60 672,091 -0.37(-0.81%)
May 11, 2016 46.04 48.25 45.72 45.97 836,910 -0.30(-0.64%)
May 10, 2016 44.69 46.64 44.53 46.27 707,661 +1.84(+4.13%)
May 09, 2016 44.02 44.96 43.01 44.43 1,922,807 -0.91(-2.02%)
May 06, 2016 48.86 48.86 42.65 45.35 4,450,017 -7.48(-14.15%)
May 05, 2016 53.82 54.34 52.61 52.82 662,930 -0.89(-1.66%)
May 04, 2016 53.80 54.99 53.56 53.71 617,492 -0.56(-1.03%)
May 03, 2016 53.52 55.81 52.55 54.27 837,874 +0.68(+1.26%)
May 02, 2016 54.31 54.73 53.02 53.59 601,632 -0.38(-0.71%)
Apr 29, 2016 55.01 55.72 53.71 53.97 388,964 -1.08(-1.97%)
Apr 28, 2016 56.74 57.45 54.84 55.06 472,056 -2.19(-3.83%)
Apr 27, 2016 56.66 57.43 55.89 57.25 319,063 +0.43(+0.76%)
Apr 26, 2016 55.50 56.83 55.24 56.82 510,821 +1.43(+2.58%)
Apr 25, 2016 55.21 56.22 55.14 55.39 532,096 -0.03(-0.06%)
Apr 22, 2016 54.96 56.85 54.74 55.42 759,914 -0.61(-1.09%)
Apr 21, 2016 56.14 57.29 55.72 56.03 990,623 -0.95(-1.66%)
Apr 20, 2016 58.46 60.01 56.91 56.98 1,091,147 -1.34(-2.29%)
Apr 19, 2016 56.53 59.84 56.09 58.32 929,597 +2.19(+3.91%)
Apr 18, 2016 56.01 56.70 55.03 56.12 365,198 +0.19(+0.33%)
Apr 15, 2016 55.24 56.21 54.50 55.94 497,512 +0.70(+1.27%)
Apr 14, 2016 56.31 56.72 55.07 55.23 239,175 -0.81(-1.45%)
Apr 13, 2016 55.23 56.45 54.70 56.05 574,524 +2.25(+4.19%)
Apr 12, 2016 53.42 54.50 51.98 53.79 754,725 +0.52(+0.97%)
Apr 11, 2016 54.52 55.03 53.25 53.28 488,797 -0.54(-1.01%)
Apr 08, 2016 54.18 55.87 53.74 53.82 651,551 +0.08(+0.16%)
Apr 07, 2016 55.47 56.40 52.78 53.74 711,937 -1.72(-3.10%)
Apr 06, 2016 55.67 56.16 54.58 55.45 459,166 -0.49(-0.88%)
Apr 05, 2016 56.01 56.72 55.45 55.95 435,882 -0.44(-0.78%)
Apr 04, 2016 56.72 57.52 56.36 56.39 442,651 -0.14(-0.25%)
Apr 01, 2016 56.22 57.45 55.51 56.53 329,641 -0.83(-1.45%)
Mar 31, 2016 57.14 57.99 56.76 57.36 471,426 +0.73(+1.29%)
Mar 30, 2016 57.13 58.21 56.20 56.63 640,562 +0.04(+0.07%)
Mar 29, 2016 55.96 56.93 54.99 56.59 406,738 +0.34(+0.60%)
Mar 28, 2016 56.15 56.56 55.26 56.25 365,800 +0.47(+0.85%)
Mar 24, 2016 56.74 55.78 55.78 55.78 450,494 -1.47(-2.57%)
Mar 23, 2016 58.33 58.47 56.88 57.25 428,534 -1.08(-1.86%)
Mar 22, 2016 57.66 59.04 56.38 58.33 530,573 -0.83(-1.40%)
Mar 21, 2016 59.01 59.45 58.46 59.16 350,527 -0.03(-0.04%)
Mar 18, 2016 60.08 60.91 59.07 59.19 488,822 -0.46(-0.77%)
Mar 17, 2016 56.31 60.96 55.95 59.64 1,440,005 +3.40(+6.05%)
Mar 16, 2016 51.97 56.42 51.97 56.24 802,197 +4.09(+7.84%)
Mar 15, 2016 54.30 54.34 51.97 52.15 599,194 -2.80(-5.10%)
Mar 14, 2016 55.26 55.52 53.48 54.95 456,241 -0.91(-1.62%)
Mar 11, 2016 56.00 56.58 55.28 55.86 443,462 -0.08(-0.15%)
Mar 10, 2016 54.66 56.33 54.34 55.95 780,361 +1.67(+3.07%)
Mar 09, 2016 54.71 55.26 53.34 54.28 551,890 -0.15(-0.28%)
Mar 08, 2016 55.03 55.82 53.16 54.43 669,176 -1.30(-2.34%)
Mar 07, 2016 55.88 56.09 54.34 55.73 862,662 -0.94(-1.66%)
Mar 04, 2016 56.06 57.38 55.79 56.67 1,031,663 +0.97(+1.73%)
Mar 03, 2016 55.28 56.19 54.79 55.71 1,095,575 +0.68(+1.23%)
Mar 02, 2016 52.32 55.81 52.02 55.03 984,238 +2.79(+5.35%)
Mar 01, 2016 51.19 52.49 50.97 52.24 598,521 +0.97(+1.90%)
Feb 29, 2016 50.05 51.58 49.57 51.26 642,601 +1.13(+2.26%)
Feb 26, 2016 50.43 50.84 49.64 50.13 709,343 -0.19(-0.38%)
Feb 25, 2016 48.38 50.52 48.38 50.32 585,973 -0.17(-0.33%)
Feb 24, 2016 49.95 50.71 49.32 50.49 803,019 +0.13(+0.27%)
Feb 23, 2016 49.36 51.17 48.70 50.36 762,659 +0.79(+1.59%)
Feb 22, 2016 49.81 50.81 49.03 49.57 664,343 +1.01(+2.07%)
Feb 19, 2016 50.26 50.47 47.79 48.56 976,379 -1.78(-3.54%)
Feb 18, 2016 47.46 51.21 47.12 50.34 2,004,457 +5.30(+11.76%)
Feb 17, 2016 46.69 48.61 44.97 45.04 1,872,121 -1.29(-2.79%)
Feb 16, 2016 44.50 46.58 43.15 46.34 1,298,582 +3.26(+7.56%)
Feb 12, 2016 41.14 43.08 43.08 43.08 931,209 +2.04(+4.97%)
Feb 11, 2016 40.66 41.52 39.12 41.04 578,193 -0.38(-0.91%)
Feb 10, 2016 42.10 42.37 40.99 41.42 476,855 -0.09(-0.22%)
Feb 09, 2016 39.84 41.98 38.98 41.51 634,509 +1.34(+3.34%)
Feb 08, 2016 39.64 40.42 38.27 40.16 898,397 +0.39(+0.99%)
Feb 05, 2016 39.81 44.11 39.46 39.77 1,028,327 -0.50(-1.23%)
Feb 04, 2016 40.16 40.28 39.16 40.27 1,050,141 -0.01(-0.02%)
Feb 03, 2016 38.90 40.47 37.91 40.27 567,649 +1.65(+4.28%)
Feb 02, 2016 39.92 39.97 37.78 38.62 648,579 -2.47(-6.01%)
Feb 01, 2016 39.44 41.58 38.62 41.09 619,029 +1.54(+3.91%)
Jan 29, 2016 37.66 40.10 37.65 39.54 879,598 +2.12(+5.68%)
Jan 28, 2016 42.04 42.49 37.00 37.42 2,042,555 -4.32(-10.34%)
Jan 27, 2016 42.71 45.01 41.63 41.73 792,119 -1.13(-2.64%)
Jan 26, 2016 41.63 42.98 41.00 42.87 511,600 +1.54(+3.74%)
Jan 25, 2016 41.47 41.99 40.71 41.32 368,601 -0.19(-0.47%)
Jan 22, 2016 40.79 42.88 39.88 41.52 688,052 +1.36(+3.39%)
Jan 21, 2016 39.88 40.74 39.60 40.16 783,966 +0.28(+0.69%)
Jan 20, 2016 38.63 40.84 37.12 39.88 987,900 +0.31(+0.78%)
Jan 19, 2016 39.61 40.84 38.58 39.57 1,194,401 +0.46(+1.18%)
Jan 15, 2016 37.57 39.11 39.11 39.11 1,217,552 +0.50(+1.28%)
Jan 14, 2016 37.36 39.05 36.02 38.61 593,765 +1.18(+3.14%)
Jan 13, 2016 37.28 39.26 37.17 37.44 536,391 +0.39(+1.07%)
Jan 12, 2016 37.96 38.18 35.77 37.04 1,143,375 -0.74(-1.96%)
Jan 11, 2016 38.22 39.18 37.26 37.78 730,757 -0.27(-0.71%)
Jan 08, 2016 38.89 39.58 38.02 38.05 452,223 -0.54(-1.39%)
Jan 07, 2016 39.27 39.54 38.39 38.59 1,147,391 -1.28(-3.20%)
Jan 06, 2016 39.23 40.35 39.23 39.86 357,522 -0.02(-0.04%)
Jan 05, 2016 39.69 40.17 39.05 39.88 658,853 +0.21(+0.53%)
Jan 04, 2016 39.69 40.54 39.04 39.67 561,631 -0.85(-2.09%)
Dec 31, 2015 40.30 40.52 40.52 40.52 242,509 +0.05(+0.12%)
Dec 30, 2015 41.10 41.69 40.32 40.47 300,489 -1.07(-2.57%)
Dec 29, 2015 41.63 41.73 40.27 41.53 375,517 +0.41(+1.00%)
Dec 28, 2015 44.66 44.66 40.93 41.12 623,957 -3.74(-8.35%)
Dec 24, 2015 44.12 44.87 44.87 44.87 368,171 +0.77(+1.75%)
Dec 23, 2015 43.35 44.65 42.66 44.09 892,006 +1.01(+2.34%)
Dec 22, 2015 42.62 43.42 42.10 43.09 721,869 +0.31(+0.73%)
Dec 21, 2015 41.81 44.21 41.50 42.78 838,008 +1.39(+3.35%)
Dec 18, 2015 40.83 42.24 40.72 41.39 919,828 +0.56(+1.38%)
Dec 17, 2015 41.61 41.88 40.77 40.83 477,096 -0.69(-1.66%)
Dec 16, 2015 40.68 42.77 40.36 41.52 1,027,814 +1.22(+3.02%)
Dec 15, 2015 39.52 40.41 39.14 40.30 998,186 +1.17(+2.98%)
Dec 14, 2015 40.11 40.53 38.33 39.13 1,123,586 -0.98(-2.45%)
Dec 11, 2015 41.51 41.57 39.79 40.11 705,620 -1.63(-3.90%)
Dec 10, 2015 40.73 42.17 40.22 41.74 678,361 +0.96(+2.35%)
Dec 09, 2015 41.79 43.54 40.15 40.79 1,006,109 -1.36(-3.23%)
Dec 08, 2015 40.82 42.63 40.38 42.15 700,409 +0.86(+2.07%)
Dec 07, 2015 42.82 43.08 41.10 41.29 655,322 -1.93(-4.47%)
Dec 04, 2015 44.63 44.79 43.08 43.22 423,315 -1.22(-2.74%)
Dec 03, 2015 44.07 44.68 43.53 44.44 595,396 +0.89(+2.04%)
Dec 02, 2015 43.16 43.96 42.89 43.55 708,561 -0.52(-1.18%)
Dec 01, 2015 43.69 44.49 43.05 44.07 721,571 +0.71(+1.63%)
Nov 30, 2015 44.16 44.62 42.88 43.36 516,484 -0.81(-1.84%)
Nov 27, 2015 44.33 44.80 43.55 44.18 325,841 -0.15(-0.34%)
Nov 25, 2015 44.98 44.33 44.33 44.33 524,207 -0.71(-1.58%)
Nov 24, 2015 47.31 47.99 44.31 45.04 827,893 -2.90(-6.05%)
Nov 23, 2015 45.78 49.40 45.33 47.94 1,370,652 +2.86(+6.34%)
Nov 20, 2015 45.35 45.85 44.46 45.08 510,281 -0.07(-0.15%)
Nov 19, 2015 43.97 45.43 42.84 45.15 997,426 +1.22(+2.79%)
Nov 18, 2015 40.39 43.98 40.39 43.93 799,055 +3.60(+8.92%)
Nov 17, 2015 41.81 42.57 39.90 40.33 938,781 -1.50(-3.60%)
Nov 16, 2015 41.07 42.74 39.16 41.83 1,341,146 +0.75(+1.83%)
Nov 13, 2015 38.46 41.89 37.20 41.08 1,974,901 +2.23(+5.74%)
Nov 12, 2015 40.21 41.04 38.44 38.85 1,048,020 -1.56(-3.87%)
Nov 11, 2015 42.31 43.03 40.34 40.41 736,871 -1.56(-3.72%)
Nov 10, 2015 42.10 42.75 41.14 41.98 631,350 -0.12(-0.29%)
Nov 09, 2015 45.23 45.23 41.98 42.10 891,594 -3.15(-6.96%)
Nov 06, 2015 45.25 45.84 44.53 45.25 579,559 -0.14(-0.31%)
Nov 05, 2015 45.65 46.11 44.60 45.39 602,827 -0.34(-0.74%)
Nov 04, 2015 45.31 46.75 45.20 45.73 683,854 +0.41(+0.89%)
Nov 03, 2015 43.72 45.48 43.72 45.32 439,088 +1.25(+2.83%)
Nov 02, 2015 41.79 44.47 41.79 44.07 692,929 +2.31(+5.54%)
Oct 30, 2015 41.34 42.07 41.21 41.76 974,452 +0.41(+0.98%)
Oct 29, 2015 41.44 42.31 41.17 41.36 625,877 -0.29(-0.69%)
Oct 28, 2015 41.32 42.11 40.88 41.64 996,304 +0.32(+0.78%)
Oct 27, 2015 42.90 44.15 39.98 41.32 1,225,534 -1.95(-4.51%)
Oct 26, 2015 45.68 45.93 42.88 43.27 794,881 -2.45(-5.37%)
Oct 23, 2015 46.23 46.58 44.97 45.73 475,011 -0.02(-0.04%)
Oct 22, 2015 45.79 46.89 45.09 45.74 569,312 +0.64(+1.41%)
Oct 21, 2015 49.02 49.02 45.00 45.11 1,028,089 -4.12(-8.38%)
Oct 20, 2015 48.99 50.03 48.65 49.23 1,062,180 +0.22(+0.46%)
Oct 19, 2015 49.99 50.37 48.60 49.01 775,652 -1.29(-2.56%)
Oct 16, 2015 50.58 50.77 48.77 50.30 775,620 -0.89(-1.74%)
Oct 15, 2015 46.72 51.34 46.72 51.19 1,419,505 +4.51(+9.67%)
Oct 14, 2015 45.48 47.54 44.70 46.68 768,780 +1.86(+4.15%)
Oct 13, 2015 48.56 49.13 44.66 44.82 1,075,089 -3.76(-7.74%)
Oct 12, 2015 50.42 50.63 48.40 48.58 987,933 -1.84(-3.66%)
Oct 09, 2015 47.94 50.82 47.70 50.42 3,062,939 +2.48(+5.17%)
Oct 08, 2015 44.64 47.97 44.37 47.94 1,897,752 +3.22(+7.19%)
Oct 07, 2015 38.48 44.79 38.48 44.73 2,690,587 +6.71(+17.66%)
Oct 06, 2015 38.35 38.99 37.61 38.02 647,746 -0.31(-0.80%)
Oct 05, 2015 36.37 38.53 36.02 38.32 860,973 +1.95(+5.36%)
Oct 02, 2015 34.07 36.39 33.68 36.37 865,563 +1.90(+5.52%)
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.