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

Copa Holdings S.A. (NY: CPA )

103.50 +0.50 (+0.49%)
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 (%)
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%)
Oct 01, 2015 34.73 35.14 33.62 34.47 1,009,754 -0.19(-0.55%)
Sep 30, 2015 34.89 35.94 34.28 34.66 1,095,805 +0.29(+0.84%)
Sep 29, 2015 33.11 34.59 33.11 34.37 819,195 +0.98(+2.95%)
Sep 28, 2015 33.30 33.81 32.26 33.39 920,160 -0.11(-0.32%)
Sep 25, 2015 34.16 34.63 32.54 33.49 1,262,597 -0.50(-1.46%)
Sep 24, 2015 36.03 36.19 33.84 33.99 1,361,194 -2.32(-6.40%)
Sep 23, 2015 37.42 37.76 36.25 36.31 1,047,076 -0.83(-2.25%)
Sep 22, 2015 37.67 38.24 36.86 37.15 715,155 -1.15(-3.00%)
Sep 21, 2015 39.47 39.47 38.11 38.30 509,052 -0.96(-2.44%)
Sep 18, 2015 38.99 39.79 38.64 39.26 889,625 -0.18(-0.46%)
Sep 17, 2015 37.96 40.22 37.96 39.44 1,637,464 +1.58(+4.17%)
Sep 16, 2015 37.54 38.09 37.45 37.86 1,126,382 +0.23(+0.62%)
Sep 15, 2015 37.09 38.42 36.95 37.63 923,363 +0.43(+1.16%)
Sep 14, 2015 37.30 37.45 35.24 37.20 1,215,619 +0.00(+0.00%)
Sep 11, 2015 38.15 38.66 36.11 37.20 1,370,996 -0.89(-2.34%)
Sep 10, 2015 38.86 39.03 37.90 38.09 1,294,842 -0.76(-1.96%)
Sep 09, 2015 40.48 40.66 38.82 38.85 981,501 -1.24(-3.09%)
Sep 08, 2015 41.06 41.06 39.79 40.09 887,966 -0.16(-0.39%)
Sep 04, 2015 39.91 40.25 40.25 40.25 1,011,600 -0.17(-0.43%)
Sep 03, 2015 41.29 41.75 40.35 40.42 1,042,970 -0.83(-2.00%)
Sep 02, 2015 41.46 41.81 40.70 41.25 950,546 +0.27(+0.67%)
Sep 01, 2015 42.34 42.72 40.69 40.98 944,567 -1.41(-3.32%)
Aug 31, 2015 42.98 44.14 42.25 42.38 994,392 -0.69(-1.61%)
Aug 28, 2015 41.79 43.68 41.79 43.07 1,015,142 +1.42(+3.41%)
Aug 27, 2015 40.51 42.00 40.51 41.65 1,324,302 +1.47(+3.66%)
Aug 26, 2015 41.29 42.66 39.31 40.18 1,123,480 +0.01(+0.02%)
Aug 25, 2015 42.87 43.24 40.16 40.17 1,260,662 -1.56(-3.74%)
Aug 24, 2015 41.89 44.20 41.24 41.73 1,140,308 -2.21(-5.03%)
Aug 21, 2015 45.15 45.61 43.82 43.94 1,859,362 -1.81(-3.96%)
Aug 20, 2015 46.28 46.92 45.52 45.76 947,228 -0.79(-1.69%)
Aug 19, 2015 48.63 48.63 46.49 46.54 1,547,662 -2.17(-4.45%)
Aug 18, 2015 49.18 49.40 48.44 48.71 755,364 -0.80(-1.61%)
Aug 17, 2015 49.57 50.29 49.14 49.51 1,249,244 -0.88(-1.74%)
Aug 14, 2015 51.60 52.26 49.75 50.39 2,181,140 -1.30(-2.52%)
Aug 13, 2015 53.79 54.10 51.03 51.69 4,922,215 -7.82(-13.14%)
Aug 12, 2015 59.73 60.13 58.77 59.50 890,444 -0.60(-1.00%)
Aug 11, 2015 61.71 61.84 59.71 60.11 635,903 -2.21(-3.55%)
Aug 10, 2015 62.21 63.00 62.09 62.32 637,498 +0.49(+0.79%)
Aug 07, 2015 61.63 62.71 61.40 61.83 326,540 +0.20(+0.33%)
Aug 06, 2015 61.44 62.34 61.02 61.63 378,423 -0.02(-0.03%)
Aug 05, 2015 61.99 63.42 61.51 61.64 461,804 -0.28(-0.46%)
Aug 04, 2015 60.45 61.99 60.43 61.93 412,351 +0.24(+0.40%)
Aug 03, 2015 61.40 62.49 60.81 61.68 378,970 +0.31(+0.50%)
Jul 31, 2015 60.32 61.48 59.91 61.37 516,332 +1.35(+2.25%)
Jul 30, 2015 61.32 61.54 59.51 60.02 566,452 -1.67(-2.71%)
Jul 29, 2015 60.93 62.56 60.66 61.70 574,451 +0.98(+1.62%)
Jul 28, 2015 60.41 61.58 60.20 60.72 455,311 +0.37(+0.61%)
Jul 27, 2015 60.76 61.24 59.06 60.35 656,059 -0.60(-0.99%)
Jul 24, 2015 62.48 62.75 60.71 60.95 712,666 -1.60(-2.56%)
Jul 23, 2015 63.38 63.65 62.37 62.55 589,712 -0.32(-0.50%)
Jul 22, 2015 63.62 64.11 62.62 62.87 440,742 -0.80(-1.26%)
Jul 21, 2015 64.19 64.59 63.45 63.67 614,677 -0.55(-0.86%)
Jul 20, 2015 65.79 65.86 64.06 64.23 571,770 -1.15(-1.76%)
Jul 17, 2015 65.50 66.36 65.27 65.38 387,385 -0.45(-0.68%)
Jul 16, 2015 67.37 68.65 65.59 65.83 876,470 -2.24(-3.29%)
Jul 15, 2015 67.95 68.51 67.85 68.07 599,070 -0.19(-0.27%)
Jul 14, 2015 69.43 69.83 67.79 68.26 697,486 -1.33(-1.92%)
Jul 13, 2015 69.63 70.18 69.26 69.59 383,451 +0.26(+0.38%)
Jul 10, 2015 69.08 69.81 69.04 69.33 605,572 +0.79(+1.15%)
Jul 09, 2015 67.84 68.87 67.84 68.54 738,511 +1.28(+1.90%)
Jul 08, 2015 67.53 68.28 67.18 67.26 599,362 -0.97(-1.42%)
Jul 07, 2015 65.42 68.38 64.15 68.23 853,458 +2.40(+3.64%)
Jul 06, 2015 65.88 66.66 65.01 65.83 625,984 -1.41(-2.09%)
Jul 02, 2015 66.63 67.24 67.24 67.24 401,196 +0.63(+0.95%)
Jul 01, 2015 67.78 68.20 65.66 66.61 388,350 -0.50(-0.75%)
Jun 30, 2015 66.60 67.64 66.28 67.11 395,038 +0.90(+1.36%)
Jun 29, 2015 67.08 67.53 65.98 66.21 467,192 -1.40(-2.07%)
Jun 26, 2015 68.35 68.50 67.59 67.61 889,466 -0.83(-1.21%)
Jun 25, 2015 69.00 69.25 68.36 68.43 430,267 -0.55(-0.80%)
Jun 24, 2015 70.57 70.57 68.74 68.99 324,654 -1.44(-2.04%)
Jun 23, 2015 70.68 71.08 70.38 70.43 372,567 +0.00(+0.00%)
Jun 22, 2015 69.88 70.44 69.53 70.43 592,474 +1.39(+2.01%)
Jun 19, 2015 69.11 69.28 68.82 69.04 383,522 -0.02(-0.02%)
Jun 18, 2015 69.19 69.47 68.91 69.05 315,153 -0.01(-0.01%)
Jun 17, 2015 70.40 70.40 68.68 69.06 397,019 +0.17(+0.25%)
Jun 16, 2015 69.07 69.17 68.50 68.89 351,542 -0.25(-0.36%)
Jun 15, 2015 69.07 70.56 70.56 69.14 651,477 -1.42(-2.02%)
Jun 12, 2015 70.29 71.47 70.29 70.56 612,448 -0.12(-0.17%)
Jun 11, 2015 70.50 71.16 70.41 70.69 343,077 +0.01(+0.01%)
Jun 10, 2015 71.25 72.42 70.49 70.68 512,276 -0.35(-0.49%)
Jun 09, 2015 70.25 71.18 69.69 71.03 698,752 +0.42(+0.60%)
Jun 08, 2015 71.90 72.16 70.25 70.60 674,349 -1.44(-2.00%)
Jun 05, 2015 71.08 72.26 70.71 72.04 435,112 +0.72(+1.01%)
Jun 04, 2015 71.51 71.79 71.01 71.32 430,446 -0.29(-0.41%)
Jun 03, 2015 71.03 71.87 70.59 71.61 631,079 +0.60(+0.85%)
Jun 02, 2015 68.54 71.65 68.35 71.01 859,853 +1.83(+2.64%)
Jun 01, 2015 69.38 69.68 67.93 69.18 789,960 -0.12(-0.18%)
May 29, 2015 70.26 70.49 69.07 69.30 735,391 -1.12(-1.59%)
May 28, 2015 70.84 71.10 69.83 70.43 431,602 -0.37(-0.52%)
May 27, 2015 70.56 71.50 70.34 70.79 590,382 +0.28(+0.40%)
May 26, 2015 72.58 72.67 70.02 70.51 875,382 -1.65(-2.29%)
May 22, 2015 72.08 72.16 72.16 72.16 466,090 +0.12(+0.17%)
May 21, 2015 72.26 72.41 71.83 72.04 430,744 -0.39(-0.53%)
May 20, 2015 73.27 73.35 72.23 72.42 693,997 -0.82(-1.12%)
May 19, 2015 74.10 74.44 73.03 73.24 608,737 -0.61(-0.83%)
May 18, 2015 73.86 74.91 73.53 73.85 547,298 -0.19(-0.25%)
May 15, 2015 73.70 74.52 73.64 74.04 311,083 +0.21(+0.28%)
May 14, 2015 73.93 74.96 73.67 73.83 595,700 +0.17(+0.23%)
May 13, 2015 74.26 74.47 73.46 73.66 746,447 -0.35(-0.48%)
May 12, 2015 74.72 75.00 73.94 74.02 798,745 -1.22(-1.63%)
May 11, 2015 76.45 76.45 74.60 75.24 797,346 -0.74(-0.97%)
May 08, 2015 75.25 76.93 75.25 75.98 1,624,138 +1.18(+1.58%)
May 07, 2015 79.45 80.44 74.45 74.80 6,050,857 -11.23(-13.06%)
May 06, 2015 88.36 88.36 85.83 86.03 757,861 -1.69(-1.93%)
May 05, 2015 87.26 88.61 87.20 87.72 652,843 -0.06(-0.06%)
May 04, 2015 89.32 89.32 87.54 87.78 592,428 -1.15(-1.29%)
May 01, 2015 89.54 89.68 88.36 88.93 406,729 -0.31(-0.35%)
Apr 30, 2015 89.35 89.90 88.59 89.24 396,373 -0.35(-0.39%)
Apr 29, 2015 91.25 91.61 89.18 89.59 474,415 -1.93(-2.11%)
Apr 28, 2015 92.15 92.63 91.00 91.52 535,856 -0.66(-0.72%)
Apr 27, 2015 90.42 92.68 90.26 92.18 670,833 +1.85(+2.05%)
Apr 24, 2015 87.95 90.94 87.49 90.33 669,272 +2.70(+3.08%)
Apr 23, 2015 86.62 88.20 86.52 87.63 569,657 +0.66(+0.76%)
Apr 22, 2015 86.58 87.67 85.90 86.97 342,591 +0.71(+0.82%)
Apr 21, 2015 86.43 86.43 85.34 86.26 429,364 +0.03(+0.04%)
Apr 20, 2015 85.91 86.34 85.38 86.23 520,884 +0.26(+0.30%)
Apr 17, 2015 85.60 85.99 85.07 85.97 470,574 +0.06(+0.07%)
Apr 16, 2015 85.27 86.40 85.11 85.91 459,932 +0.78(+0.92%)
Apr 15, 2015 85.09 85.80 84.82 85.13 518,593 -0.31(-0.36%)
Apr 14, 2015 85.16 85.72 84.55 85.44 434,920 +0.03(+0.04%)
Apr 13, 2015 86.54 87.31 84.92 85.40 623,877 -1.04(-1.20%)
Apr 10, 2015 85.15 86.59 84.94 86.44 602,659 +1.58(+1.86%)
Apr 09, 2015 83.94 85.58 83.23 84.86 550,966 +1.05(+1.26%)
Apr 08, 2015 83.26 84.89 82.98 83.81 722,191 +1.94(+2.37%)
Apr 07, 2015 80.34 82.08 80.08 81.87 630,325 +1.42(+1.77%)
Apr 06, 2015 77.98 80.62 77.33 80.45 683,816 +1.96(+2.49%)
Apr 02, 2015 79.98 78.49 78.49 78.49 904,099 -0.58(-0.73%)
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.