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

Helix Energy Solutions Group (NY: HLX )

11.31 -0.25 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 8.770 9.070 8.440 8.630 3,002,401 +0.00(+0.00%)
Apr 28, 2016 8.480 9.030 8.470 8.630 2,360,726 +0.02(+0.23%)
Apr 27, 2016 8.360 8.870 8.340 8.610 1,858,018 +0.29(+3.49%)
Apr 26, 2016 8.350 8.400 7.880 8.320 1,819,868 +0.09(+1.09%)
Apr 25, 2016 8.300 8.570 8.055 8.230 1,974,667 -0.15(-1.79%)
Apr 22, 2016 8.000 8.527 7.960 8.380 1,936,672 +0.40(+5.01%)
Apr 21, 2016 8.100 8.340 7.560 7.980 3,100,293 +0.07(+0.88%)
Apr 20, 2016 6.780 8.250 6.664 7.910 3,310,003 +0.63(+8.65%)
Apr 19, 2016 6.930 7.280 6.850 7.280 2,033,826 +0.52(+7.69%)
Apr 18, 2016 6.060 6.790 5.910 6.760 1,331,768 +0.42(+6.62%)
Apr 15, 2016 6.370 6.533 6.240 6.340 2,324,962 -0.03(-0.47%)
Apr 14, 2016 6.810 6.810 6.350 6.370 1,979,943 -0.34(-5.07%)
Apr 13, 2016 6.360 6.850 6.272 6.710 2,277,055 +0.42(+6.68%)
Apr 12, 2016 6.410 6.540 6.170 6.290 3,284,792 +0.37(+6.25%)
Apr 11, 2016 5.850 6.120 5.800 5.920 1,635,513 +0.05(+0.85%)
Apr 08, 2016 5.330 6.070 5.310 5.870 2,390,180 +0.75(+14.65%)
Apr 07, 2016 5.110 5.270 5.015 5.120 1,944,278 -0.03(-0.58%)
Apr 06, 2016 5.150 5.255 4.870 5.150 1,622,796 +0.06(+1.18%)
Apr 05, 2016 5.010 5.170 4.930 5.090 1,319,897 +0.00(+0.00%)
Apr 04, 2016 5.380 5.440 5.060 5.090 1,561,712 -0.32(-5.91%)
Apr 01, 2016 5.380 5.560 5.240 5.410 1,069,198 -0.19(-3.39%)
Mar 31, 2016 5.480 5.660 5.410 5.600 1,195,846 +0.13(+2.38%)
Mar 30, 2016 5.530 5.620 5.250 5.470 1,350,709 +0.01(+0.18%)
Mar 29, 2016 5.430 5.520 5.270 5.460 1,323,381 -0.11(-1.97%)
Mar 28, 2016 5.700 5.730 5.440 5.570 1,534,280 +0.23(+4.31%)
Mar 24, 2016 5.180 5.340 5.340 5.340 1,954,300 +0.04(+0.75%)
Mar 23, 2016 5.540 5.720 5.300 5.300 1,160,593 -0.36(-6.36%)
Mar 22, 2016 5.950 6.000 5.430 5.660 1,588,110 -0.39(-6.45%)
Mar 21, 2016 5.530 6.090 5.520 6.050 1,972,229 +0.43(+7.65%)
Mar 18, 2016 5.790 5.966 5.290 5.620 4,300,336 +0.14(+2.55%)
Mar 17, 2016 4.960 5.850 4.960 5.480 4,250,452 +0.88(+19.13%)
Mar 16, 2016 4.650 4.690 4.470 4.600 1,174,606 +0.01(+0.22%)
Mar 15, 2016 4.780 4.840 4.540 4.590 921,491 -0.32(-6.52%)
Mar 14, 2016 4.990 5.070 4.810 4.910 1,276,668 -0.17(-3.35%)
Mar 11, 2016 4.780 5.170 4.620 5.080 1,381,934 +0.45(+9.72%)
Mar 10, 2016 4.750 4.820 4.590 4.630 1,343,329 -0.19(-3.94%)
Mar 09, 2016 4.810 5.030 4.550 4.820 1,221,781 +0.09(+1.90%)
Mar 08, 2016 5.250 5.310 4.455 4.730 1,999,118 -0.67(-12.41%)
Mar 07, 2016 4.550 5.410 4.520 5.400 3,434,242 +0.85(+18.68%)
Mar 04, 2016 4.790 4.940 4.445 4.550 2,972,872 -0.17(-3.60%)
Mar 03, 2016 4.460 4.860 4.410 4.720 1,713,659 +0.29(+6.55%)
Mar 02, 2016 4.280 4.430 4.110 4.430 1,201,812 +0.15(+3.50%)
Mar 01, 2016 3.980 4.320 3.840 4.280 2,377,897 +0.38(+9.74%)
Feb 29, 2016 3.610 3.920 3.530 3.900 1,746,366 +0.32(+8.94%)
Feb 26, 2016 3.440 3.725 3.430 3.580 1,187,053 +0.25(+7.51%)
Feb 25, 2016 3.390 3.470 3.100 3.330 1,418,835 -0.28(-7.76%)
Feb 24, 2016 3.430 3.630 3.020 3.610 2,126,133 +0.08(+2.27%)
Feb 23, 2016 3.100 3.900 2.960 3.530 3,531,596 +0.57(+19.26%)
Feb 22, 2016 2.930 3.210 2.860 2.960 1,892,364 +0.14(+4.96%)
Feb 19, 2016 3.110 3.155 2.810 2.820 1,319,895 -0.35(-11.04%)
Feb 18, 2016 3.210 3.260 3.050 3.170 1,172,309 -0.01(-0.31%)
Feb 17, 2016 3.060 3.279 3.000 3.180 1,089,480 +0.16(+5.30%)
Feb 16, 2016 2.820 3.096 2.800 3.020 1,548,416 +0.39(+14.83%)
Feb 12, 2016 2.740 2.630 2.630 2.630 1,481,800 -0.02(-0.75%)
Feb 11, 2016 2.930 2.930 2.640 2.650 1,821,974 -0.35(-11.67%)
Feb 10, 2016 3.310 3.310 3.000 3.000 734,072 -0.29(-8.81%)
Feb 09, 2016 3.370 3.370 3.150 3.290 1,206,336 -0.16(-4.64%)
Feb 08, 2016 3.730 3.740 3.310 3.450 1,071,110 -0.39(-10.16%)
Feb 05, 2016 3.880 4.190 3.825 3.840 980,349 -0.11(-2.78%)
Feb 04, 2016 3.870 4.200 3.805 3.950 1,477,943 +0.17(+4.50%)
Feb 03, 2016 3.720 3.800 3.420 3.780 1,579,900 +0.13(+3.56%)
Feb 02, 2016 3.830 3.830 3.535 3.650 792,551 -0.32(-8.06%)
Feb 01, 2016 3.920 4.020 3.805 3.970 775,511 -0.06(-1.49%)
Jan 29, 2016 3.590 4.040 3.456 4.030 2,225,134 +0.47(+13.20%)
Jan 28, 2016 3.800 3.840 3.490 3.560 1,009,412 -0.01(-0.28%)
Jan 27, 2016 3.470 3.775 3.440 3.570 1,448,613 +0.04(+1.13%)
Jan 26, 2016 3.370 3.560 3.250 3.530 720,001 +0.25(+7.62%)
Jan 25, 2016 3.460 3.470 3.190 3.280 1,851,232 -0.26(-7.34%)
Jan 22, 2016 3.700 3.860 3.330 3.540 2,737,117 +0.04(+1.14%)
Jan 21, 2016 3.460 3.690 3.340 3.500 2,043,401 +0.12(+3.55%)
Jan 20, 2016 3.050 3.450 2.830 3.380 1,718,270 +0.20(+6.29%)
Jan 19, 2016 3.700 3.760 3.140 3.180 1,314,040 -0.53(-14.29%)
Jan 15, 2016 3.840 3.710 3.710 3.710 1,281,900 -0.44(-10.60%)
Jan 14, 2016 4.120 4.270 3.820 4.150 2,301,261 +0.08(+1.97%)
Jan 13, 2016 4.420 4.570 4.060 4.070 982,706 -0.35(-7.92%)
Jan 12, 2016 4.800 4.805 4.200 4.420 847,045 -0.26(-5.56%)
Jan 11, 2016 4.830 4.836 4.590 4.680 807,820 -0.15(-3.11%)
Jan 08, 2016 4.820 4.870 4.600 4.830 1,801,361 +0.05(+1.05%)
Jan 07, 2016 4.810 4.910 4.710 4.780 2,221,128 -0.19(-3.82%)
Jan 06, 2016 5.040 5.100 4.915 4.970 1,084,588 -0.27(-5.15%)
Jan 05, 2016 5.370 5.400 5.190 5.240 941,415 -0.13(-2.42%)
Jan 04, 2016 5.210 5.423 5.134 5.370 1,188,641 +0.11(+2.09%)
Dec 31, 2015 5.160 5.260 5.260 5.260 965,600 +0.03(+0.57%)
Dec 30, 2015 5.130 5.314 5.090 5.230 964,687 -0.03(-0.57%)
Dec 29, 2015 5.320 5.400 4.950 5.260 859,658 +0.11(+2.14%)
Dec 28, 2015 5.300 5.340 5.120 5.150 531,752 -0.30(-5.50%)
Dec 24, 2015 5.610 5.450 5.450 5.450 392,300 -0.15(-2.68%)
Dec 23, 2015 5.380 5.600 5.280 5.600 929,677 +0.42(+8.11%)
Dec 22, 2015 5.020 5.240 4.940 5.180 811,127 +0.22(+4.44%)
Dec 21, 2015 4.720 4.990 4.510 4.960 953,720 +0.24(+5.08%)
Dec 18, 2015 4.750 4.780 4.620 4.720 2,415,981 -0.05(-1.05%)
Dec 17, 2015 5.160 5.210 4.740 4.770 1,196,795 -0.40(-7.74%)
Dec 16, 2015 5.180 5.400 5.115 5.170 1,043,462 -0.11(-2.08%)
Dec 15, 2015 5.060 5.280 5.000 5.280 1,297,383 +0.33(+6.67%)
Dec 14, 2015 4.940 5.070 4.870 4.950 1,082,610 -0.06(-1.20%)
Dec 11, 2015 5.130 5.240 4.870 5.010 1,300,300 -0.32(-6.00%)
Dec 10, 2015 5.170 5.360 5.110 5.330 1,223,138 +0.10(+1.91%)
Dec 09, 2015 5.390 5.520 5.051 5.230 1,202,924 -0.06(-1.13%)
Dec 08, 2015 5.110 5.355 5.030 5.290 1,013,691 -0.13(-2.40%)
Dec 07, 2015 5.770 5.810 5.320 5.420 1,158,632 -0.54(-9.06%)
Dec 04, 2015 6.170 6.320 5.855 5.960 1,467,036 -0.38(-5.99%)
Dec 03, 2015 6.300 6.510 6.050 6.340 1,071,862 +0.18(+2.92%)
Dec 02, 2015 6.330 6.620 6.050 6.160 1,970,535 -0.29(-4.50%)
Dec 01, 2015 6.450 6.500 6.190 6.450 1,075,049 -0.03(-0.46%)
Nov 30, 2015 6.250 6.530 6.040 6.480 1,285,920 +0.43(+7.11%)
Nov 27, 2015 6.180 6.250 6.005 6.050 349,940 -0.21(-3.35%)
Nov 25, 2015 6.320 6.260 6.260 6.260 1,226,600 -0.19(-2.95%)
Nov 24, 2015 5.950 6.520 5.890 6.450 1,507,146 +0.59(+10.07%)
Nov 23, 2015 5.580 5.870 5.520 5.860 1,093,627 +0.28(+5.02%)
Nov 20, 2015 5.670 5.760 5.460 5.580 806,146 -0.05(-0.89%)
Nov 19, 2015 5.830 5.860 5.550 5.630 940,326 -0.29(-4.90%)
Nov 18, 2015 5.860 6.040 5.680 5.920 806,605 +0.21(+3.68%)
Nov 17, 2015 6.260 6.260 5.635 5.710 1,511,583 -0.59(-9.37%)
Nov 16, 2015 5.910 6.310 5.720 6.300 935,258 +0.37(+6.24%)
Nov 13, 2015 5.750 5.930 5.570 5.930 991,322 +0.10(+1.72%)
Nov 12, 2015 5.900 6.160 5.810 5.830 808,041 -0.23(-3.80%)
Nov 11, 2015 6.280 6.320 5.960 6.060 1,114,044 -0.23(-3.66%)
Nov 10, 2015 6.270 6.390 6.180 6.290 684,141 +0.00(+0.00%)
Nov 09, 2015 6.470 6.690 6.150 6.290 1,077,555 -0.19(-2.93%)
Nov 06, 2015 6.120 6.500 6.020 6.480 968,851 +0.28(+4.52%)
Nov 05, 2015 6.170 6.350 6.031 6.200 837,203 -0.03(-0.48%)
Nov 04, 2015 6.400 6.490 6.080 6.230 948,355 -0.15(-2.35%)
Nov 03, 2015 6.040 6.569 6.010 6.380 1,425,900 +0.36(+5.98%)
Nov 02, 2015 5.590 6.060 5.570 6.020 1,170,767 +0.24(+4.15%)
Oct 30, 2015 5.630 5.940 5.400 5.780 2,290,414 +0.19(+3.40%)
Oct 29, 2015 5.930 6.210 5.560 5.590 1,962,561 -0.48(-7.91%)
Oct 28, 2015 5.640 6.170 5.610 6.070 2,186,387 +0.50(+8.98%)
Oct 27, 2015 5.740 5.850 5.520 5.570 1,220,988 -0.30(-5.11%)
Oct 26, 2015 6.350 6.400 5.720 5.870 2,400,747 -0.52(-8.14%)
Oct 23, 2015 6.960 6.960 6.220 6.390 3,473,589 -0.59(-8.45%)
Oct 22, 2015 6.640 7.030 6.520 6.980 2,749,506 +0.43(+6.56%)
Oct 21, 2015 6.510 6.735 5.810 6.550 4,366,755 +0.01(+0.15%)
Oct 20, 2015 5.930 7.750 5.630 6.540 9,946,463 +1.37(+26.50%)
Oct 19, 2015 5.120 5.560 5.100 5.170 2,123,829 -0.13(-2.45%)
Oct 16, 2015 5.850 5.920 5.270 5.300 2,106,031 -0.56(-9.56%)
Oct 15, 2015 5.750 5.910 5.600 5.860 2,451,891 +0.09(+1.56%)
Oct 14, 2015 5.900 5.950 5.695 5.770 1,822,699 -0.13(-2.20%)
Oct 13, 2015 6.040 6.230 5.890 5.900 1,170,513 -0.24(-3.91%)
Oct 12, 2015 6.620 6.660 5.950 6.140 1,744,825 -0.49(-7.39%)
Oct 09, 2015 6.430 6.720 6.190 6.630 2,134,698 +0.19(+2.95%)
Oct 08, 2015 6.030 6.450 5.950 6.440 1,685,816 +0.37(+6.10%)
Oct 07, 2015 6.320 6.560 5.990 6.070 3,676,374 -0.16(-2.57%)
Oct 06, 2015 5.910 6.440 5.850 6.230 1,987,748 +0.35(+5.95%)
Oct 05, 2015 5.560 5.980 5.560 5.880 2,321,158 +0.39(+7.10%)
Oct 02, 2015 4.760 5.520 4.760 5.490 1,972,271 +0.65(+13.43%)
Oct 01, 2015 4.870 5.010 4.660 4.840 14,375,993 +0.05(+1.04%)
Sep 30, 2015 4.870 4.895 4.670 4.790 2,067,075 -0.08(-1.64%)
Sep 29, 2015 4.660 4.950 4.630 4.870 1,978,260 +0.27(+5.87%)
Sep 28, 2015 4.880 4.935 4.570 4.600 1,707,867 -0.41(-8.18%)
Sep 25, 2015 5.160 5.180 4.620 5.010 2,572,179 -0.08(-1.57%)
Sep 24, 2015 5.160 5.290 5.070 5.090 1,790,202 -0.17(-3.23%)
Sep 23, 2015 5.580 5.630 5.240 5.260 1,490,820 -0.29(-5.23%)
Sep 22, 2015 5.820 5.860 5.380 5.550 1,779,122 -0.39(-6.57%)
Sep 21, 2015 6.080 6.120 5.920 5.940 1,275,215 -0.07(-1.16%)
Sep 18, 2015 5.980 6.070 5.890 6.010 3,136,499 -0.14(-2.28%)
Sep 17, 2015 6.320 6.387 6.110 6.150 1,213,579 -0.19(-3.00%)
Sep 16, 2015 6.260 6.440 6.210 6.340 1,568,646 +0.14(+2.26%)
Sep 15, 2015 6.080 6.260 6.070 6.200 690,835 +0.16(+2.65%)
Sep 14, 2015 5.890 6.110 5.840 6.040 854,011 +0.15(+2.55%)
Sep 11, 2015 6.040 6.040 5.810 5.890 2,124,658 -0.26(-4.23%)
Sep 10, 2015 6.400 6.470 6.120 6.150 1,245,738 -0.20(-3.15%)
Sep 09, 2015 6.740 6.880 6.270 6.350 962,788 -0.33(-4.94%)
Sep 08, 2015 6.580 6.830 6.490 6.680 879,843 +0.15(+2.30%)
Sep 04, 2015 6.660 6.530 6.530 6.530 796,000 -0.25(-3.69%)
Sep 03, 2015 7.010 7.100 6.605 6.780 2,061,961 -0.18(-2.59%)
Sep 02, 2015 6.820 7.020 6.660 6.960 2,888,352 +0.27(+4.04%)
Sep 01, 2015 6.670 6.980 6.560 6.690 3,174,862 -0.26(-3.74%)
Aug 31, 2015 6.400 6.980 6.260 6.950 2,731,574 +0.45(+6.92%)
Aug 28, 2015 6.320 6.699 6.240 6.500 2,001,862 +0.13(+2.04%)
Aug 27, 2015 5.990 6.390 5.910 6.370 1,970,320 +0.54(+9.26%)
Aug 26, 2015 5.900 6.058 5.730 5.830 2,607,500 +0.24(+4.29%)
Aug 25, 2015 5.820 5.830 5.520 5.590 2,044,175 +0.04(+0.72%)
Aug 24, 2015 5.310 5.840 5.310 5.550 2,352,578 -0.29(-4.97%)
Aug 21, 2015 5.860 6.130 5.830 5.840 2,069,667 -0.22(-3.63%)
Aug 20, 2015 6.510 6.632 6.010 6.060 1,582,929 -0.44(-6.77%)
Aug 19, 2015 6.680 6.880 6.400 6.500 1,831,433 -0.29(-4.27%)
Aug 18, 2015 7.110 7.150 6.660 6.790 1,971,590 -0.34(-4.77%)
Aug 17, 2015 7.260 7.355 7.030 7.130 1,428,693 -0.15(-2.06%)
Aug 14, 2015 7.270 7.510 7.250 7.280 1,747,230 +0.01(+0.14%)
Aug 13, 2015 7.640 7.710 7.250 7.270 1,847,193 -0.42(-5.46%)
Aug 12, 2015 7.910 8.135 7.550 7.690 2,329,360 -0.23(-2.90%)
Aug 11, 2015 8.030 8.110 7.800 7.920 1,485,610 -0.34(-4.12%)
Aug 10, 2015 8.010 8.320 7.960 8.260 2,359,941 +0.26(+3.25%)
Aug 07, 2015 8.320 8.565 7.960 8.000 1,296,772 -0.47(-5.55%)
Aug 06, 2015 7.870 8.540 7.850 8.470 2,415,461 +0.53(+6.68%)
Aug 05, 2015 7.850 8.190 7.750 7.940 2,465,875 +0.19(+2.45%)
Aug 04, 2015 8.160 8.260 7.730 7.750 1,461,286 -0.33(-4.08%)
Aug 03, 2015 8.300 8.300 7.945 8.080 1,780,189 -0.29(-3.46%)
Jul 31, 2015 8.440 8.580 8.330 8.370 1,396,444 -0.13(-1.53%)
Jul 30, 2015 8.540 8.730 8.440 8.500 1,936,805 -0.04(-0.47%)
Jul 29, 2015 8.520 8.820 8.480 8.540 2,590,250 -0.11(-1.27%)
Jul 28, 2015 8.530 8.690 8.230 8.650 2,720,612 +0.19(+2.25%)
Jul 27, 2015 8.690 8.940 8.430 8.460 2,644,403 -0.40(-4.51%)
Jul 24, 2015 9.130 9.140 8.660 8.860 3,301,111 -0.38(-4.11%)
Jul 23, 2015 9.470 9.510 8.940 9.240 2,591,398 -0.21(-2.22%)
Jul 22, 2015 9.190 9.770 9.020 9.450 3,524,071 +0.05(+0.53%)
Jul 21, 2015 10.28 10.28 9.110 9.400 5,466,925 -1.90(-16.81%)
Jul 20, 2015 11.55 11.55 11.19 11.30 1,670,319 -0.24(-2.08%)
Jul 17, 2015 11.91 11.91 11.48 11.54 1,384,332 -0.37(-3.11%)
Jul 16, 2015 12.50 12.52 11.86 11.91 1,581,235 -0.47(-3.80%)
Jul 15, 2015 12.70 12.77 12.29 12.38 1,668,699 -0.41(-3.21%)
Jul 14, 2015 12.53 13.00 12.53 12.79 1,732,415 +0.21(+1.67%)
Jul 13, 2015 12.34 12.69 12.21 12.58 1,229,356 +0.22(+1.78%)
Jul 10, 2015 12.35 12.45 12.10 12.36 1,658,013 +0.15(+1.23%)
Jul 09, 2015 12.51 12.53 12.20 12.21 1,110,370 -0.05(-0.41%)
Jul 08, 2015 12.49 12.60 12.07 12.26 1,253,779 -0.36(-2.85%)
Jul 07, 2015 12.30 12.78 12.03 12.62 1,881,335 +0.27(+2.19%)
Jul 06, 2015 12.09 12.50 11.97 12.35 1,890,460 -0.04(-0.32%)
Jul 02, 2015 12.20 12.39 12.39 12.39 1,488,000 +0.14(+1.14%)
Jul 01, 2015 12.67 12.76 12.12 12.25 1,740,046 -0.38(-3.01%)
Jun 30, 2015 13.00 13.06 12.45 12.63 1,946,751 -0.29(-2.24%)
Jun 29, 2015 12.93 13.20 12.90 12.92 2,194,513 -0.19(-1.45%)
Jun 26, 2015 13.17 13.17 12.73 13.11 4,574,904 -0.05(-0.38%)
Jun 25, 2015 13.43 13.43 13.00 13.16 2,116,262 -0.25(-1.86%)
Jun 24, 2015 13.84 13.97 13.03 13.41 2,545,509 -0.50(-3.59%)
Jun 23, 2015 13.89 14.05 13.74 13.91 1,234,557 +0.00(+0.00%)
Jun 22, 2015 13.75 14.01 13.61 13.91 1,359,606 +0.22(+1.61%)
Jun 19, 2015 13.94 13.97 13.39 13.69 2,331,860 -0.29(-2.07%)
Jun 18, 2015 14.47 14.61 13.81 13.98 2,334,060 -0.46(-3.19%)
Jun 17, 2015 15.36 15.46 14.40 14.44 1,877,419 -0.74(-4.87%)
Jun 16, 2015 15.16 15.23 15.02 15.18 778,626 -0.01(-0.07%)
Jun 15, 2015 15.07 15.29 14.94 15.19 1,163,110 -0.11(-0.72%)
Jun 12, 2015 15.74 15.86 15.19 15.30 1,431,421 -0.56(-3.53%)
Jun 11, 2015 16.11 16.18 15.77 15.86 897,910 -0.30(-1.86%)
Jun 10, 2015 15.79 16.34 15.75 16.16 785,792 +0.62(+3.99%)
Jun 09, 2015 15.73 15.92 15.51 15.54 661,451 -0.04(-0.26%)
Jun 08, 2015 15.66 15.87 15.47 15.58 592,553 -0.15(-0.95%)
Jun 05, 2015 15.23 15.80 15.17 15.73 735,512 +0.44(+2.88%)
Jun 04, 2015 15.51 15.60 15.25 15.29 1,420,824 -0.38(-2.43%)
Jun 03, 2015 15.73 16.06 15.57 15.67 801,860 -0.10(-0.63%)
Jun 02, 2015 15.43 16.01 15.36 15.77 878,229 +0.49(+3.21%)
Jun 01, 2015 15.65 15.65 15.20 15.28 1,489,289 -0.39(-2.49%)
May 29, 2015 16.01 16.11 15.66 15.67 851,458 -0.31(-1.94%)
May 28, 2015 16.04 16.04 15.70 15.98 874,744 -0.13(-0.81%)
May 27, 2015 16.06 16.25 15.74 16.11 1,308,273 +0.03(+0.19%)
May 26, 2015 16.07 16.25 15.54 16.08 1,893,225 -0.23(-1.41%)
May 22, 2015 16.41 16.31 16.31 16.31 670,500 -0.31(-1.87%)
May 21, 2015 16.47 16.85 16.44 16.62 955,017 +0.30(+1.84%)
May 20, 2015 16.32 16.43 16.13 16.32 1,196,282 +0.11(+0.68%)
May 19, 2015 16.78 16.78 16.00 16.21 1,579,766 -0.74(-4.37%)
May 18, 2015 16.96 16.98 16.48 16.95 1,039,467 -0.02(-0.12%)
May 15, 2015 16.75 17.15 16.51 16.97 839,233 +0.13(+0.77%)
May 14, 2015 16.99 17.18 16.74 16.84 760,589 -0.09(-0.53%)
May 13, 2015 17.27 17.33 16.69 16.93 1,135,708 -0.20(-1.17%)
May 12, 2015 16.78 17.24 16.65 17.13 927,291 +0.37(+2.21%)
May 11, 2015 16.96 17.15 16.62 16.76 1,515,640 -0.13(-0.77%)
May 08, 2015 16.55 16.91 16.11 16.89 1,230,357 +0.53(+3.24%)
May 07, 2015 16.35 16.46 15.92 16.36 1,583,486 -0.13(-0.79%)
May 06, 2015 16.88 17.20 16.37 16.49 1,862,645 -0.19(-1.14%)
May 05, 2015 16.66 16.93 16.57 16.68 2,341,363 +0.19(+1.15%)
May 04, 2015 16.49 16.71 16.32 16.49 1,537,314 +0.14(+0.86%)
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.