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

Arris Group Inc (NQ: ARRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 30.13 30.13 30.13 0 +0.02(+0.07%)
Dec 29, 2016 29.96 30.23 29.88 30.11 710,955 +0.19(+0.64%)
Dec 28, 2016 30.91 30.95 29.86 29.92 1,367,757 -0.94(-3.05%)
Dec 27, 2016 30.64 31.07 30.50 30.86 646,391 +0.30(+0.98%)
Dec 23, 2016 30.56 30.56 30.56 0 -0.40(-1.29%)
Dec 22, 2016 31.34 31.34 30.66 30.96 1,363,238 -0.33(-1.05%)
Dec 21, 2016 31.34 31.50 30.74 31.29 1,731,820 -0.05(-0.16%)
Dec 20, 2016 31.33 31.46 30.99 31.34 1,323,758 +0.18(+0.58%)
Dec 19, 2016 31.10 31.32 30.84 31.16 1,180,241 +0.28(+0.91%)
Dec 16, 2016 30.61 31.14 30.58 30.88 4,879,935 +0.10(+0.32%)
Dec 15, 2016 30.43 31.00 30.36 30.78 2,220,434 +0.37(+1.22%)
Dec 14, 2016 30.15 30.57 29.94 30.41 1,941,261 +0.25(+0.83%)
Dec 13, 2016 30.53 30.99 29.90 30.16 4,084,628 +0.66(+2.24%)
Dec 12, 2016 29.32 29.81 29.03 29.50 1,386,314 -0.25(-0.84%)
Dec 09, 2016 30.35 30.40 29.30 29.75 1,962,500 -0.63(-2.07%)
Dec 08, 2016 30.00 30.39 29.73 30.38 1,408,934 +0.39(+1.30%)
Dec 07, 2016 29.17 30.22 29.05 29.99 3,015,263 +1.11(+3.84%)
Dec 06, 2016 28.66 28.88 28.28 28.88 1,063,140 +0.20(+0.70%)
Dec 05, 2016 28.29 28.75 28.24 28.68 893,399 +0.62(+2.21%)
Dec 02, 2016 27.78 28.22 27.56 28.06 1,554,981 +0.15(+0.54%)
Dec 01, 2016 28.78 29.14 27.71 27.91 1,946,874 -0.78(-2.72%)
Nov 30, 2016 29.47 29.65 28.39 28.69 2,155,105 -0.61(-2.08%)
Nov 29, 2016 29.14 29.49 29.04 29.30 696,526 +0.16(+0.55%)
Nov 28, 2016 29.46 29.46 28.99 29.14 655,660 -0.33(-1.12%)
Nov 25, 2016 29.53 29.56 29.29 29.47 375,147 +0.10(+0.34%)
Nov 23, 2016 29.37 29.37 29.37 0 +0.33(+1.14%)
Nov 22, 2016 29.02 29.11 28.65 29.04 1,008,464 +0.05(+0.17%)
Nov 21, 2016 29.37 29.44 28.91 28.99 866,023 -0.18(-0.62%)
Nov 18, 2016 29.35 29.50 29.12 29.17 1,598,891 -0.12(-0.41%)
Nov 17, 2016 28.77 29.34 28.54 29.29 1,629,338 +0.41(+1.42%)
Nov 16, 2016 28.86 29.38 28.61 28.88 1,246,089 -0.17(-0.59%)
Nov 15, 2016 28.73 29.14 28.57 29.05 985,620 +0.18(+0.62%)
Nov 14, 2016 29.00 29.48 28.82 28.87 1,490,680 -0.15(-0.52%)
Nov 11, 2016 28.08 29.08 27.95 29.02 2,059,111 +0.84(+2.98%)
Nov 10, 2016 27.94 28.60 27.68 28.18 1,646,759 +0.45(+1.62%)
Nov 09, 2016 26.66 27.78 26.49 27.73 1,688,414 +0.72(+2.67%)
Nov 08, 2016 26.58 27.15 26.25 27.01 1,184,621 +0.43(+1.62%)
Nov 07, 2016 26.61 26.68 26.31 26.58 1,061,211 +0.56(+2.15%)
Nov 04, 2016 26.20 26.56 25.78 26.02 1,942,764 -0.19(-0.72%)
Nov 03, 2016 26.50 26.65 26.16 26.21 1,572,457 -0.39(-1.47%)
Nov 02, 2016 27.10 27.46 26.36 26.60 1,736,002 -0.66(-2.42%)
Nov 01, 2016 27.71 27.89 27.09 27.26 1,430,825 -0.52(-1.87%)
Oct 31, 2016 27.01 27.86 27.00 27.78 2,187,063 +0.71(+2.62%)
Oct 28, 2016 27.01 27.63 26.98 27.07 1,714,377 -0.05(-0.18%)
Oct 27, 2016 27.25 27.92 26.93 27.12 5,161,693 -2.41(-8.16%)
Oct 26, 2016 29.40 30.13 29.33 29.53 2,427,040 -0.03(-0.10%)
Oct 25, 2016 29.59 30.05 29.40 29.56 1,796,147 -0.16(-0.54%)
Oct 24, 2016 29.33 29.81 29.21 29.72 1,269,559 +0.51(+1.75%)
Oct 21, 2016 29.20 29.29 28.75 29.21 1,254,395 -0.03(-0.10%)
Oct 20, 2016 29.10 29.31 28.80 29.24 808,062 +0.12(+0.41%)
Oct 19, 2016 28.91 29.23 28.53 29.12 777,164 +0.22(+0.76%)
Oct 18, 2016 28.85 28.99 28.66 28.90 697,994 +0.31(+1.08%)
Oct 17, 2016 28.47 28.69 28.32 28.59 740,389 -0.03(-0.10%)
Oct 14, 2016 28.68 29.01 28.43 28.62 1,366,178 +0.05(+0.18%)
Oct 13, 2016 28.75 28.84 27.89 28.57 2,048,018 -0.52(-1.79%)
Oct 12, 2016 28.82 29.21 28.02 29.09 1,668,034 +0.38(+1.32%)
Oct 11, 2016 29.45 29.46 28.48 28.71 1,174,771 -0.90(-3.04%)
Oct 10, 2016 29.61 30.06 29.53 29.61 1,268,201 -0.04(-0.13%)
Oct 07, 2016 28.32 29.70 28.00 29.65 3,397,544 +1.88(+6.77%)
Oct 06, 2016 27.86 27.96 27.70 27.77 1,324,460 -0.04(-0.14%)
Oct 05, 2016 28.01 28.25 27.69 27.81 2,081,994 -0.03(-0.11%)
Oct 04, 2016 28.09 28.15 27.67 27.84 1,195,555 -0.06(-0.22%)
Oct 03, 2016 28.03 28.23 27.79 27.90 1,285,488 -0.43(-1.52%)
Sep 30, 2016 28.52 28.67 28.22 28.33 1,373,021 -0.04(-0.14%)
Sep 29, 2016 28.19 28.92 27.86 28.37 2,143,557 +0.05(+0.18%)
Sep 28, 2016 28.43 28.55 27.77 28.32 1,872,121 -0.09(-0.32%)
Sep 27, 2016 28.38 28.54 28.02 28.41 1,291,513 +0.08(+0.28%)
Sep 26, 2016 28.56 28.56 28.22 28.33 818,377 -0.28(-0.98%)
Sep 23, 2016 29.13 29.22 28.58 28.61 1,564,797 -0.71(-2.42%)
Sep 22, 2016 28.98 29.54 28.63 29.32 2,273,285 +0.42(+1.45%)
Sep 21, 2016 28.64 28.96 28.39 28.90 1,838,678 +0.41(+1.44%)
Sep 20, 2016 28.62 28.70 28.11 28.49 1,433,310 +0.25(+0.89%)
Sep 19, 2016 28.29 29.10 28.22 28.24 2,304,644 -0.05(-0.18%)
Sep 16, 2016 28.28 28.37 27.83 28.29 3,731,459 -0.05(-0.18%)
Sep 15, 2016 27.47 28.34 27.43 28.34 1,860,365 +0.87(+3.17%)
Sep 14, 2016 27.42 27.64 27.21 27.47 1,060,511 +0.12(+0.44%)
Sep 13, 2016 26.94 27.45 26.94 27.35 1,807,652 +0.29(+1.07%)
Sep 12, 2016 26.48 27.09 26.34 27.06 1,525,961 +0.33(+1.23%)
Sep 09, 2016 28.04 28.14 26.45 26.73 2,756,884 -1.42(-5.04%)
Sep 08, 2016 28.30 28.32 27.98 28.15 1,778,222 -0.08(-0.28%)
Sep 07, 2016 28.27 28.90 27.94 28.23 2,192,433 +0.01(+0.04%)
Sep 06, 2016 28.50 28.87 27.89 28.22 2,807,186 -0.23(-0.81%)
Sep 02, 2016 28.46 28.45 28.45 28.45 960,100 +0.19(+0.67%)
Sep 01, 2016 28.19 28.49 27.91 28.26 1,534,172 +0.19(+0.68%)
Aug 31, 2016 28.01 28.19 27.82 28.07 1,474,120 +0.01(+0.04%)
Aug 30, 2016 28.00 28.17 27.87 28.06 1,084,521 +0.11(+0.39%)
Aug 29, 2016 27.25 28.00 27.15 27.95 1,561,183 +0.81(+2.98%)
Aug 26, 2016 26.98 27.39 26.83 27.14 1,244,893 +0.28(+1.04%)
Aug 25, 2016 26.67 27.05 26.58 26.86 1,087,945 +0.20(+0.75%)
Aug 24, 2016 27.08 27.20 26.40 26.66 1,953,716 -0.33(-1.22%)
Aug 23, 2016 27.00 27.29 26.91 26.99 1,300,908 +0.18(+0.67%)
Aug 22, 2016 27.06 27.16 26.74 26.81 1,022,279 -0.25(-0.92%)
Aug 19, 2016 27.15 27.17 26.97 27.06 1,051,155 -0.13(-0.48%)
Aug 18, 2016 27.18 27.51 27.00 27.19 953,724 +0.04(+0.15%)
Aug 17, 2016 27.86 27.86 27.12 27.15 1,289,087 -0.63(-2.27%)
Aug 16, 2016 28.28 28.37 27.77 27.78 1,061,800 -0.52(-1.84%)
Aug 15, 2016 27.77 28.31 27.70 28.30 2,159,042 +0.66(+2.39%)
Aug 12, 2016 27.46 27.70 27.24 27.64 1,133,782 +0.18(+0.66%)
Aug 11, 2016 27.40 27.62 27.15 27.46 974,337 +0.10(+0.37%)
Aug 10, 2016 27.26 27.37 26.97 27.36 672,847 +0.10(+0.37%)
Aug 09, 2016 27.22 27.63 27.07 27.26 1,004,732 +0.06(+0.22%)
Aug 08, 2016 27.30 27.45 27.00 27.20 1,296,928 +0.01(+0.04%)
Aug 05, 2016 27.16 27.36 26.95 27.19 1,358,972 +0.26(+0.97%)
Aug 04, 2016 26.89 27.15 26.66 26.93 1,199,708 -0.04(-0.15%)
Aug 03, 2016 26.78 27.05 26.75 26.97 1,675,971 +0.10(+0.37%)
Aug 02, 2016 27.33 27.45 26.66 26.87 1,553,910 -0.61(-2.22%)
Aug 01, 2016 27.27 27.72 27.25 27.48 2,839,252 +0.24(+0.88%)
Jul 29, 2016 27.15 27.30 26.45 27.24 2,582,403 +0.26(+0.96%)
Jul 28, 2016 27.82 28.94 26.84 26.98 7,815,860 +2.63(+10.80%)
Jul 27, 2016 24.90 25.09 24.21 24.35 3,202,727 -0.60(-2.40%)
Jul 26, 2016 24.86 25.13 24.66 24.95 2,513,095 +0.16(+0.65%)
Jul 25, 2016 24.93 24.96 24.71 24.79 1,137,709 -0.09(-0.36%)
Jul 22, 2016 24.98 25.14 24.73 24.88 1,603,010 -0.06(-0.24%)
Jul 21, 2016 25.23 25.44 24.73 24.94 3,088,222 -0.28(-1.11%)
Jul 20, 2016 25.11 25.30 24.97 25.22 1,146,219 +0.12(+0.48%)
Jul 19, 2016 24.84 25.21 24.84 25.10 1,218,304 +0.13(+0.52%)
Jul 18, 2016 25.27 25.27 24.79 24.97 1,925,149 +0.06(+0.24%)
Jul 15, 2016 24.75 25.03 24.60 24.91 1,579,470 +0.27(+1.10%)
Jul 14, 2016 24.65 24.76 24.33 24.64 937,216 +0.22(+0.90%)
Jul 13, 2016 24.68 25.00 24.36 24.42 1,671,365 -0.14(-0.57%)
Jul 12, 2016 24.40 24.77 24.19 24.56 1,875,394 +0.41(+1.70%)
Jul 11, 2016 24.29 24.63 24.00 24.15 1,897,129 -0.06(-0.25%)
Jul 08, 2016 23.58 24.23 23.42 24.21 2,527,293 +0.79(+3.37%)
Jul 07, 2016 22.96 23.50 22.96 23.42 2,548,017 +0.89(+3.95%)
Jul 05, 2016 21.33 22.54 21.24 22.53 5,614,389 +1.26(+5.92%)
Jul 01, 2016 21.05 21.27 21.27 21.27 1,678,300 +0.31(+1.48%)
Jun 30, 2016 20.70 20.98 20.44 20.96 2,254,433 +0.38(+1.85%)
Jun 29, 2016 20.68 20.74 20.42 20.58 2,114,469 +0.21(+1.03%)
Jun 28, 2016 20.44 20.84 20.05 20.37 1,757,173 +0.07(+0.34%)
Jun 27, 2016 21.23 21.41 20.22 20.30 2,262,621 -1.16(-5.41%)
Jun 24, 2016 21.69 22.08 21.27 21.46 3,941,325 -1.36(-5.96%)
Jun 23, 2016 22.82 22.93 22.64 22.82 1,483,099 +0.26(+1.15%)
Jun 22, 2016 22.63 22.76 22.51 22.56 1,634,961 -0.09(-0.40%)
Jun 21, 2016 22.86 22.92 22.57 22.65 2,906,463 -0.20(-0.88%)
Jun 20, 2016 23.26 23.42 22.84 22.85 1,539,139 -0.14(-0.61%)
Jun 17, 2016 23.10 23.27 22.80 22.99 2,627,613 -0.07(-0.30%)
Jun 16, 2016 22.66 23.12 22.36 23.06 2,002,260 +0.22(+0.96%)
Jun 15, 2016 22.76 23.12 22.50 22.84 2,354,402 +0.09(+0.40%)
Jun 14, 2016 23.01 23.14 22.57 22.75 1,762,622 -0.35(-1.52%)
Jun 13, 2016 23.41 23.67 23.07 23.10 1,000,164 -0.49(-2.08%)
Jun 10, 2016 24.07 24.21 23.57 23.59 977,607 -0.46(-1.91%)
Jun 09, 2016 24.17 24.23 23.91 24.05 750,469 -0.15(-0.62%)
Jun 08, 2016 24.24 24.28 24.02 24.20 1,512,787 -0.02(-0.08%)
Jun 07, 2016 24.39 24.40 24.11 24.22 1,938,329 -0.06(-0.25%)
Jun 06, 2016 24.58 24.68 24.27 24.28 1,575,858 -0.32(-1.30%)
Jun 03, 2016 24.45 24.63 24.18 24.60 936,990 +0.03(+0.12%)
Jun 02, 2016 24.23 24.77 24.23 24.57 2,063,774 +0.06(+0.24%)
Jun 01, 2016 23.97 24.55 23.91 24.51 1,819,200 +0.41(+1.70%)
May 31, 2016 23.54 24.27 23.54 24.10 1,921,295 +0.55(+2.34%)
May 27, 2016 23.37 23.55 23.55 23.55 1,443,900 +0.18(+0.77%)
May 26, 2016 23.12 23.46 23.06 23.37 2,483,474 +0.26(+1.13%)
May 25, 2016 23.28 23.50 23.06 23.11 2,122,558 -0.11(-0.47%)
May 24, 2016 22.81 23.29 22.78 23.22 1,411,536 +0.54(+2.38%)
May 23, 2016 22.30 22.74 22.16 22.68 1,707,726 +0.45(+2.02%)
May 20, 2016 21.98 22.44 21.96 22.23 1,522,035 +0.25(+1.14%)
May 19, 2016 21.90 22.11 21.66 21.98 1,854,155 +0.00(+0.00%)
May 18, 2016 21.81 22.23 21.75 21.98 1,838,245 +0.01(+0.05%)
May 17, 2016 22.37 22.37 21.91 21.97 2,231,381 -0.39(-1.74%)
May 16, 2016 22.36 22.57 22.23 22.36 1,042,513 +0.06(+0.27%)
May 13, 2016 22.77 22.91 22.24 22.30 1,456,354 -0.51(-2.24%)
May 12, 2016 23.32 23.48 22.70 22.81 1,777,756 -0.46(-1.98%)
May 11, 2016 23.28 23.39 23.15 23.27 1,641,946 -0.15(-0.64%)
May 10, 2016 23.51 23.65 23.03 23.42 1,947,237 +0.03(+0.13%)
May 09, 2016 23.39 23.69 23.22 23.39 2,325,090 +0.01(+0.04%)
May 06, 2016 23.60 23.64 22.92 23.38 2,498,027 -0.38(-1.60%)
May 05, 2016 25.25 26.00 23.42 23.76 7,424,249 +0.63(+2.72%)
May 04, 2016 23.06 23.22 22.78 23.13 2,802,995 -0.03(-0.13%)
May 03, 2016 22.96 23.22 22.81 23.16 1,537,288 -0.04(-0.17%)
May 02, 2016 22.74 23.26 22.74 23.20 1,686,053 +0.43(+1.89%)
Apr 29, 2016 22.47 22.88 22.31 22.77 1,847,617 +0.18(+0.80%)
Apr 28, 2016 22.50 23.02 22.41 22.59 1,611,901 -0.11(-0.48%)
Apr 27, 2016 22.56 22.74 22.43 22.70 1,071,900 +0.08(+0.35%)
Apr 26, 2016 22.43 22.71 22.38 22.62 888,005 +0.23(+1.03%)
Apr 25, 2016 22.37 22.69 22.20 22.39 1,191,967 +0.06(+0.27%)
Apr 22, 2016 21.84 22.36 21.84 22.33 1,529,331 +0.45(+2.06%)
Apr 21, 2016 22.10 22.19 21.77 21.88 1,148,568 -0.24(-1.08%)
Apr 20, 2016 22.08 22.19 21.87 22.12 1,138,270 +0.03(+0.14%)
Apr 19, 2016 22.14 22.19 21.93 22.09 996,902 +0.00(+0.00%)
Apr 18, 2016 22.12 22.24 21.81 22.09 2,222,142 -0.10(-0.45%)
Apr 15, 2016 22.37 22.54 21.95 22.19 2,178,019 -0.31(-1.38%)
Apr 14, 2016 22.00 22.57 21.91 22.50 1,697,246 +0.45(+2.04%)
Apr 13, 2016 21.48 22.11 21.48 22.05 1,419,527 +0.72(+3.38%)
Apr 12, 2016 21.57 21.57 21.20 21.33 1,184,455 -0.29(-1.34%)
Apr 11, 2016 21.79 22.00 21.61 21.62 1,600,073 -0.11(-0.51%)
Apr 08, 2016 21.74 21.96 21.61 21.73 1,679,082 +0.20(+0.93%)
Apr 07, 2016 21.78 21.90 21.25 21.53 2,606,357 -0.47(-2.14%)
Apr 06, 2016 22.16 22.36 21.80 22.00 2,723,322 -0.13(-0.59%)
Apr 05, 2016 22.54 22.69 22.09 22.13 2,307,221 -0.68(-2.98%)
Apr 04, 2016 22.65 23.01 22.55 22.81 1,293,682 +0.07(+0.31%)
Apr 01, 2016 22.77 22.87 22.47 22.74 3,131,300 -0.18(-0.79%)
Mar 31, 2016 22.96 23.16 22.86 22.92 2,185,738 -0.12(-0.52%)
Mar 30, 2016 23.31 23.52 22.99 23.04 2,177,107 -0.12(-0.54%)
Mar 29, 2016 22.82 23.32 22.79 23.16 2,379,805 +0.18(+0.81%)
Mar 28, 2016 22.93 23.07 22.81 22.98 1,380,897 +0.08(+0.35%)
Mar 24, 2016 22.78 22.90 22.90 22.90 1,867,600 -0.22(-0.95%)
Mar 23, 2016 23.56 23.73 23.11 23.12 2,380,321 -0.38(-1.62%)
Mar 22, 2016 22.72 23.53 22.50 23.50 5,129,423 +0.82(+3.62%)
Mar 21, 2016 22.77 22.80 22.34 22.68 4,926,182 -0.13(-0.57%)
Mar 18, 2016 22.35 23.11 22.30 22.81 8,581,788 +0.39(+1.74%)
Mar 17, 2016 22.27 22.50 22.14 22.42 2,166,599 +0.12(+0.54%)
Mar 16, 2016 21.20 22.45 21.03 22.30 6,447,970 +0.68(+3.15%)
Mar 15, 2016 22.35 22.41 21.44 21.62 7,055,856 -0.86(-3.83%)
Mar 14, 2016 22.76 23.06 22.12 22.48 4,474,366 -1.23(-5.19%)
Mar 11, 2016 23.38 23.88 23.34 23.71 3,114,566 +0.51(+2.20%)
Mar 10, 2016 23.63 23.80 23.11 23.20 2,983,584 -0.28(-1.19%)
Mar 09, 2016 23.22 23.88 23.16 23.48 4,011,140 +0.30(+1.29%)
Mar 08, 2016 23.91 24.00 23.14 23.18 2,476,744 -0.88(-3.66%)
Mar 07, 2016 24.06 24.10 23.74 24.06 4,334,115 -0.01(-0.04%)
Mar 04, 2016 23.64 24.09 23.23 24.07 4,414,952 +0.52(+2.21%)
Mar 03, 2016 24.00 24.04 23.37 23.55 5,178,707 -0.50(-2.08%)
Mar 02, 2016 24.02 24.21 23.43 24.05 6,428,087 +0.14(+0.59%)
Mar 01, 2016 23.98 24.61 23.89 23.91 4,388,840 +0.02(+0.08%)
Feb 29, 2016 23.61 24.09 23.40 23.89 1,648,427 +0.22(+0.93%)
Feb 26, 2016 23.37 23.82 23.07 23.67 1,479,657 +0.25(+1.07%)
Feb 25, 2016 22.99 23.46 22.84 23.42 1,547,326 +0.55(+2.40%)
Feb 24, 2016 22.25 22.92 22.00 22.87 3,050,400 +0.53(+2.37%)
Feb 23, 2016 22.98 23.15 22.32 22.34 1,591,981 -0.56(-2.45%)
Feb 22, 2016 22.75 23.59 22.38 22.90 3,239,323 +0.42(+1.87%)
Feb 19, 2016 21.32 22.76 21.32 22.48 4,408,994 +1.15(+5.39%)
Feb 18, 2016 22.29 22.29 20.27 21.33 11,686,562 -2.91(-12.00%)
Feb 17, 2016 23.97 25.03 23.94 24.24 3,745,107 +0.50(+2.11%)
Feb 16, 2016 23.46 24.17 22.86 23.74 3,262,434 +0.68(+2.95%)
Feb 12, 2016 23.15 23.06 23.06 23.06 2,587,100 +0.21(+0.92%)
Feb 11, 2016 22.78 23.01 22.45 22.85 1,465,093 -0.27(-1.17%)
Feb 10, 2016 23.24 23.88 23.06 23.12 1,315,842 +0.02(+0.09%)
Feb 09, 2016 22.65 23.44 22.60 23.10 2,026,413 +0.11(+0.48%)
Feb 08, 2016 23.22 23.22 22.54 22.99 1,931,057 -0.58(-2.46%)
Feb 05, 2016 24.33 24.38 23.52 23.57 1,471,920 -0.81(-3.32%)
Feb 04, 2016 23.62 24.69 23.50 24.38 2,243,878 +0.65(+2.74%)
Feb 03, 2016 24.57 24.93 23.45 23.73 3,629,259 -0.77(-3.14%)
Feb 02, 2016 25.30 25.55 24.27 24.50 1,952,379 -1.10(-4.30%)
Feb 01, 2016 25.53 25.82 25.11 25.60 2,218,599 +0.13(+0.51%)
Jan 29, 2016 25.10 25.47 25.00 25.47 2,466,585 +0.52(+2.08%)
Jan 28, 2016 26.18 26.30 24.58 24.95 3,742,004 -1.19(-4.55%)
Jan 27, 2016 27.42 27.85 26.00 26.14 3,093,546 -1.28(-4.67%)
Jan 26, 2016 26.95 27.61 26.65 27.42 3,891,169 +0.65(+2.43%)
Jan 25, 2016 26.79 27.50 26.56 26.77 3,467,981 -0.07(-0.26%)
Jan 22, 2016 26.48 26.93 25.80 26.84 1,488,467 +0.86(+3.31%)
Jan 21, 2016 26.48 26.79 25.74 25.98 1,845,963 -0.49(-1.85%)
Jan 20, 2016 25.58 26.99 24.77 26.47 2,645,382 +0.43(+1.65%)
Jan 19, 2016 26.57 26.66 25.55 26.04 2,162,764 -0.38(-1.44%)
Jan 15, 2016 27.22 26.42 26.42 26.42 2,410,700 -1.59(-5.68%)
Jan 14, 2016 26.93 28.26 26.79 28.01 3,926,320 +1.28(+4.79%)
Jan 13, 2016 27.23 27.40 26.28 26.73 3,201,637 -0.39(-1.44%)
Jan 12, 2016 27.43 27.72 26.27 27.12 3,557,843 +0.33(+1.23%)
Jan 11, 2016 27.33 27.34 26.32 26.79 3,684,891 -0.53(-1.94%)
Jan 08, 2016 28.50 28.50 27.02 27.32 5,251,592 -0.89(-3.15%)
Jan 07, 2016 28.67 29.00 27.31 28.21 7,281,105 -0.90(-3.09%)
Jan 06, 2016 30.25 31.13 28.98 29.11 4,638,946 -1.41(-4.62%)
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.