Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grubhub Ord Shs
(NY:
GRUB
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
101.47
101.47
101.47
0
+2.36(+2.38%)
Mar 28, 2018
103.00
103.00
98.50
99.11
2,885,818
-4.23(-4.09%)
Mar 27, 2018
108.75
109.16
102.30
103.34
2,132,577
-5.12(-4.72%)
Mar 26, 2018
106.60
108.46
104.83
108.46
1,299,783
+3.85(+3.68%)
Mar 23, 2018
105.75
107.00
104.42
104.61
2,323,516
-1.30(-1.23%)
Mar 22, 2018
109.18
109.72
105.60
105.91
2,525,904
-4.11(-3.74%)
Mar 21, 2018
110.79
110.89
108.91
110.02
1,954,244
-0.46(-0.42%)
Mar 20, 2018
108.82
111.86
107.96
110.48
1,448,944
+1.66(+1.53%)
Mar 19, 2018
107.83
109.80
106.05
108.82
1,933,243
-1.71(-1.55%)
Mar 16, 2018
111.05
111.41
109.82
110.53
1,656,678
-0.36(-0.32%)
Mar 15, 2018
111.15
111.92
109.30
110.89
1,518,754
+0.11(+0.10%)
Mar 14, 2018
110.00
111.15
107.87
110.78
1,540,204
+1.53(+1.40%)
Mar 13, 2018
110.75
112.41
108.94
109.25
1,483,694
-0.34(-0.31%)
Mar 12, 2018
109.21
110.36
107.65
109.59
1,340,172
+1.03(+0.95%)
Mar 09, 2018
107.16
108.66
106.90
108.56
1,303,557
+2.17(+2.04%)
Mar 08, 2018
104.10
106.53
104.10
106.39
1,117,624
+2.23(+2.14%)
Mar 07, 2018
104.67
104.16
1,122,885
+2.74(+2.70%)
Mar 06, 2018
98.97
101.87
96.64
101.42
1,586,234
-0.56(-0.55%)
Mar 05, 2018
99.18
102.65
98.41
101.98
1,195,856
+2.27(+2.28%)
Mar 02, 2018
96.77
99.89
95.39
99.71
1,535,331
+2.16(+2.21%)
Mar 01, 2018
99.37
100.12
94.53
97.55
2,028,911
-1.86(-1.87%)
Feb 28, 2018
99.11
99.77
97.81
99.41
1,156,811
+0.49(+0.50%)
Feb 27, 2018
99.19
101.03
97.18
98.92
1,418,037
-0.21(-0.21%)
Feb 26, 2018
97.07
99.46
96.97
99.13
1,404,473
+2.40(+2.48%)
Feb 23, 2018
98.26
98.99
96.05
96.73
1,673,614
-1.54(-1.57%)
Feb 22, 2018
98.27
995,058
+0.75(+0.77%)
Feb 21, 2018
97.18
99.81
97.10
97.52
2,995,480
+0.47(+0.48%)
Feb 20, 2018
95.28
99.32
95.18
97.05
1,601,385
+1.12(+1.17%)
Feb 16, 2018
95.93
95.93
95.93
0
+1.53(+1.62%)
Feb 15, 2018
93.78
94.43
90.13
94.40
1,889,242
+1.01(+1.08%)
Feb 14, 2018
87.69
93.93
87.51
93.39
2,575,374
+5.42(+6.16%)
Feb 13, 2018
86.68
89.20
86.68
87.97
1,232,135
+1.27(+1.46%)
Feb 12, 2018
85.20
88.78
85.10
86.70
2,818,669
+1.16(+1.36%)
Feb 09, 2018
89.80
90.75
80.88
85.54
4,962,893
-3.50(-3.93%)
Feb 08, 2018
84.99
94.89
84.25
89.04
13,580,404
+19.13(+27.36%)
Feb 07, 2018
69.05
70.58
68.00
69.91
2,641,663
+1.01(+1.47%)
Feb 06, 2018
66.59
69.43
66.07
68.90
1,961,501
-0.26(-0.38%)
Feb 05, 2018
67.91
70.50
66.52
69.16
1,810,223
-1.49(-2.11%)
Feb 02, 2018
72.05
72.53
70.36
70.65
1,233,273
-2.21(-3.03%)
Feb 01, 2018
71.87
73.47
71.50
72.86
890,165
+0.61(+0.84%)
Jan 31, 2018
73.27
74.05
71.94
72.25
1,307,403
-0.47(-0.65%)
Jan 30, 2018
71.88
72.89
71.01
72.72
2,238,953
-2.70(-3.58%)
Jan 29, 2018
76.42
77.98
75.31
75.42
1,862,086
-1.07(-1.40%)
Jan 26, 2018
73.97
76.74
73.97
76.49
2,037,848
+3.09(+4.21%)
Jan 25, 2018
72.58
74.05
72.20
73.40
1,374,443
+1.87(+2.61%)
Jan 24, 2018
71.63
72.60
70.80
71.53
799,320
+0.37(+0.52%)
Jan 23, 2018
71.85
72.02
69.89
71.16
1,167,274
-0.76(-1.06%)
Jan 22, 2018
70.10
72.29
69.71
71.92
1,249,323
+1.89(+2.70%)
Jan 19, 2018
70.48
70.54
68.20
70.03
1,285,881
-0.31(-0.44%)
Jan 18, 2018
70.90
71.51
70.22
70.34
735,492
-0.46(-0.65%)
Jan 17, 2018
70.18
71.05
69.24
70.80
1,113,788
+0.96(+1.37%)
Jan 16, 2018
71.30
71.51
69.47
69.84
1,429,918
-0.77(-1.09%)
Jan 12, 2018
70.61
70.61
70.61
0
+2.39(+3.50%)
Jan 11, 2018
66.66
68.22
66.31
68.22
1,174,493
+1.69(+2.54%)
Jan 10, 2018
66.28
66.53
2,626,449
-2.63(-3.80%)
Jan 09, 2018
71.54
71.80
68.71
69.16
2,602,409
-2.20(-3.08%)
Jan 08, 2018
71.50
72.10
70.82
71.36
1,201,494
-1.61(-2.21%)
Jan 05, 2018
72.43
73.02
71.38
72.97
1,374,981
+1.09(+1.52%)
Jan 04, 2018
71.93
72.50
70.99
71.88
1,059,171
+0.56(+0.79%)
Jan 03, 2018
71.45
71.78
70.91
71.32
911,801
+0.06(+0.08%)
Jan 02, 2018
71.54
72.01
70.26
71.26
1,594,195
-0.54(-0.75%)
Dec 29, 2017
71.80
71.80
71.80
0
-0.39(-0.54%)
Dec 28, 2017
73.24
73.54
72.05
72.19
557,508
-0.95(-1.30%)
Dec 27, 2017
72.19
73.16
71.66
73.14
499,988
+0.92(+1.27%)
Dec 26, 2017
71.40
72.26
70.11
72.22
568,322
+0.48(+0.67%)
Dec 22, 2017
71.63
72.10
71.03
71.74
785,531
+0.30(+0.42%)
Dec 21, 2017
74.00
74.10
71.09
71.44
1,338,481
-2.65(-3.58%)
Dec 20, 2017
73.69
74.81
73.33
74.09
991,062
+0.91(+1.24%)
Dec 19, 2017
73.66
73.66
72.64
73.18
650,186
-0.48(-0.65%)
Dec 18, 2017
72.71
73.67
72.40
73.66
999,218
+1.36(+1.88%)
Dec 15, 2017
71.74
73.32
71.49
72.30
4,895,189
+0.76(+1.06%)
Dec 14, 2017
71.76
72.55
70.91
71.54
1,080,878
+0.13(+0.18%)
Dec 13, 2017
70.05
71.66
69.96
71.41
1,028,504
+1.58(+2.26%)
Dec 12, 2017
70.26
71.22
69.71
69.83
839,603
-0.51(-0.73%)
Dec 11, 2017
69.90
70.74
69.43
70.34
1,754,157
+2.12(+3.11%)
Dec 08, 2017
69.65
70.15
68.10
68.22
1,112,800
+0.00(+0.00%)
Dec 07, 2017
68.38
69.55
68.15
614,777
+0.00(+0.00%)
Dec 06, 2017
67.58
68.84
67.11
68.42
657,367
+0.84(+1.24%)
Dec 05, 2017
66.54
67.76
66.31
67.58
883,155
+0.64(+0.96%)
Dec 04, 2017
67.45
68.01
65.15
66.94
1,515,012
+0.34(+0.51%)
Dec 01, 2017
67.31
68.12
66.05
66.60
1,587,855
-0.96(-1.42%)
Nov 30, 2017
66.32
67.68
65.21
67.56
1,427,417
+1.36(+2.05%)
Nov 29, 2017
68.39
68.65
65.45
66.20
1,766,763
-2.03(-2.98%)
Nov 28, 2017
68.70
68.84
67.22
68.23
1,442,105
-0.36(-0.52%)
Nov 27, 2017
68.73
69.82
68.21
68.59
1,054,913
+0.01(+0.01%)
Nov 24, 2017
68.04
69.05
68.04
68.58
656,142
+0.88(+1.30%)
Nov 22, 2017
66.80
67.84
66.50
67.70
1,115,569
+0.91(+1.36%)
Nov 21, 2017
65.69
66.99
65.64
66.79
994,405
+1.76(+2.71%)
Nov 20, 2017
65.00
65.08
64.38
65.03
632,024
+0.33(+0.51%)
Nov 17, 2017
64.33
64.99
64.20
64.70
631,424
+0.19(+0.29%)
Nov 16, 2017
63.44
64.87
63.10
64.51
1,282,128
+1.52(+2.41%)
Nov 15, 2017
62.41
63.41
61.75
62.99
663,405
-0.09(-0.14%)
Nov 14, 2017
63.48
63.68
62.82
63.08
538,223
-0.54(-0.85%)
Nov 13, 2017
62.98
63.81
62.14
63.62
1,066,315
+0.52(+0.82%)
Nov 10, 2017
61.53
63.16
61.43
63.10
1,267,059
+1.46(+2.37%)
Nov 09, 2017
62.00
62.21
60.45
61.64
1,134,994
-0.78(-1.25%)
Nov 08, 2017
62.07
62.45
61.46
62.42
844,481
-0.03(-0.05%)
Nov 07, 2017
63.00
63.10
61.82
62.45
936,970
-0.47(-0.75%)
Nov 06, 2017
62.33
63.16
61.59
62.92
943,261
+0.73(+1.17%)
Nov 03, 2017
60.60
62.96
60.60
62.19
1,683,551
+1.36(+2.24%)
Nov 02, 2017
60.75
61.12
60.08
60.83
893,516
+0.00(+0.00%)
Nov 01, 2017
61.10
61.37
60.42
60.83
1,279,489
-0.19(-0.31%)
Oct 31, 2017
59.78
61.05
59.68
61.02
1,979,668
+1.34(+2.25%)
Oct 30, 2017
60.00
61.07
59.34
59.68
2,120,477
-0.34(-0.57%)
Oct 27, 2017
58.93
60.53
58.14
60.02
2,338,903
+0.98(+1.66%)
Oct 26, 2017
58.44
59.99
57.11
59.04
4,055,811
+1.25(+2.16%)
Oct 25, 2017
53.65
57.93
53.25
57.79
6,919,797
+5.81(+11.18%)
Oct 24, 2017
51.63
52.23
51.24
51.98
2,297,788
+0.54(+1.05%)
Oct 23, 2017
52.80
52.90
51.32
51.44
1,974,987
-0.90(-1.72%)
Oct 20, 2017
52.34
53.11
51.43
52.34
1,809,954
+0.57(+1.10%)
Oct 19, 2017
51.36
52.08
51.17
51.77
969,991
-0.23(-0.44%)
Oct 18, 2017
51.38
52.24
51.35
52.00
1,097,834
+0.49(+0.95%)
Oct 17, 2017
51.21
51.78
50.95
51.51
499,402
+0.37(+0.72%)
Oct 16, 2017
51.85
51.88
50.26
51.14
1,234,617
-0.47(-0.91%)
Oct 13, 2017
50.33
52.32
50.12
51.61
2,048,914
-0.55(-1.05%)
Oct 12, 2017
51.90
52.21
51.72
52.16
809,163
+0.18(+0.35%)
Oct 11, 2017
52.27
52.51
51.85
51.98
547,077
-0.21(-0.40%)
Oct 10, 2017
51.67
52.49
51.49
52.19
1,364,333
+0.91(+1.77%)
Oct 09, 2017
51.54
51.76
51.09
51.28
1,123,066
-0.01(-0.02%)
Oct 06, 2017
51.65
51.90
50.85
51.29
2,330,002
-0.69(-1.33%)
Oct 05, 2017
53.12
53.43
51.69
51.98
2,300,285
-2.12(-3.92%)
Oct 04, 2017
54.23
54.34
53.62
54.10
803,761
-0.13(-0.24%)
Oct 03, 2017
53.57
54.62
53.30
54.23
1,180,090
+0.56(+1.04%)
Oct 02, 2017
52.66
53.70
52.30
53.67
1,666,809
+1.01(+1.92%)
Sep 29, 2017
51.98
52.71
51.87
52.66
1,844,488
+0.88(+1.70%)
Sep 28, 2017
51.37
51.99
50.97
51.78
587,580
+0.17(+0.33%)
Sep 27, 2017
51.90
51.61
1,632,426
+0.87(+1.71%)
Sep 26, 2017
51.82
52.12
50.10
50.74
2,005,291
-0.95(-1.84%)
Sep 25, 2017
51.37
51.78
50.75
51.69
1,374,828
+0.00(+0.00%)
Sep 22, 2017
50.36
53.03
49.60
51.69
3,520,085
-1.82(-3.40%)
Sep 21, 2017
53.29
53.72
52.60
53.51
1,065,823
+0.32(+0.60%)
Sep 20, 2017
54.32
54.32
52.55
53.19
1,531,950
-1.16(-2.13%)
Sep 19, 2017
53.00
54.38
52.99
54.35
1,729,937
+1.35(+2.55%)
Sep 18, 2017
53.68
54.19
52.15
53.00
3,444,233
-0.56(-1.05%)
Sep 15, 2017
54.98
55.19
53.47
53.56
3,166,959
-1.42(-2.58%)
Sep 14, 2017
56.13
56.18
54.69
54.98
3,228,726
-1.20(-2.14%)
Sep 13, 2017
56.24
57.49
55.88
56.18
3,265,043
+0.14(+0.25%)
Sep 12, 2017
56.41
57.00
55.82
56.04
2,325,434
-0.36(-0.64%)
Sep 11, 2017
56.00
56.84
55.51
56.40
2,824,666
+0.32(+0.57%)
Sep 08, 2017
57.00
57.16
55.98
56.08
1,412,810
-1.00(-1.75%)
Sep 07, 2017
56.69
57.61
56.59
57.08
1,097,930
+0.33(+0.58%)
Sep 06, 2017
56.66
57.03
55.96
56.75
1,162,477
+0.45(+0.80%)
Sep 05, 2017
55.91
57.29
55.80
56.30
1,559,314
+0.24(+0.43%)
Sep 01, 2017
57.09
57.28
55.84
56.06
1,224,601
-1.03(-1.80%)
Aug 31, 2017
56.82
57.22
56.05
57.09
1,540,168
+0.80(+1.42%)
Aug 30, 2017
54.61
56.46
54.57
56.29
1,497,297
+1.58(+2.89%)
Aug 29, 2017
53.51
55.24
53.38
54.71
1,093,799
+0.58(+1.07%)
Aug 28, 2017
54.34
54.60
53.85
54.13
1,389,433
-0.02(-0.04%)
Aug 25, 2017
54.93
54.93
54.09
54.15
733,744
-0.38(-0.70%)
Aug 24, 2017
55.62
55.69
54.39
54.53
1,147,693
-0.05(-0.09%)
Aug 23, 2017
54.81
54.90
54.30
54.58
961,117
-0.35(-0.64%)
Aug 22, 2017
54.50
54.97
54.09
54.93
1,272,960
+0.57(+1.05%)
Aug 21, 2017
54.01
54.57
53.67
54.36
871,821
+0.49(+0.91%)
Aug 18, 2017
53.31
54.10
53.23
53.87
1,087,868
+0.31(+0.58%)
Aug 17, 2017
54.65
54.82
53.44
53.56
944,244
-1.09(-1.99%)
Aug 16, 2017
54.85
55.68
54.26
54.65
902,832
+0.30(+0.55%)
Aug 15, 2017
54.43
54.73
53.70
54.35
1,020,314
-0.07(-0.13%)
Aug 14, 2017
54.98
55.25
53.84
54.42
1,224,025
-0.04(-0.07%)
Aug 11, 2017
53.98
54.62
53.31
54.46
1,999,455
+0.29(+0.54%)
Aug 10, 2017
55.59
55.63
54.00
54.17
1,365,066
-1.65(-2.96%)
Aug 09, 2017
55.50
55.82
54.87
55.82
2,014,047
-0.27(-0.48%)
Aug 08, 2017
56.50
56.98
54.47
56.09
2,925,369
-0.87(-1.53%)
Aug 07, 2017
54.18
57.26
53.86
56.96
5,710,996
+4.34(+8.25%)
Aug 04, 2017
47.70
53.36
47.70
52.62
7,443,127
+4.37(+9.06%)
Aug 03, 2017
46.71
48.58
46.34
48.25
4,343,163
+1.59(+3.41%)
Aug 02, 2017
47.38
47.48
45.89
46.66
2,303,079
-0.56(-1.19%)
Aug 01, 2017
47.57
48.00
46.47
47.22
2,277,900
+1.09(+2.36%)
Jul 31, 2017
46.87
46.94
45.61
46.13
2,535,167
-0.51(-1.09%)
Jul 28, 2017
46.70
47.35
46.49
46.64
994,010
-0.35(-0.74%)
Jul 27, 2017
47.21
48.15
46.18
46.99
2,571,905
-0.05(-0.11%)
Jul 26, 2017
45.75
47.48
45.45
47.04
2,038,053
+1.43(+3.14%)
Jul 25, 2017
45.38
45.92
44.80
45.61
1,355,355
+0.17(+0.37%)
Jul 24, 2017
45.41
45.75
45.12
45.44
657,796
+0.19(+0.42%)
Jul 21, 2017
45.78
45.78
44.97
45.25
795,245
-0.54(-1.18%)
Jul 20, 2017
45.68
46.10
45.33
45.79
986,795
+0.26(+0.57%)
Jul 19, 2017
45.65
46.09
45.23
45.53
1,415,014
+0.02(+0.04%)
Jul 18, 2017
45.47
45.62
44.95
45.51
844,630
+0.00(+0.00%)
Jul 17, 2017
46.34
46.39
45.44
45.51
1,312,749
-0.27(-0.59%)
Jul 14, 2017
46.07
46.41
45.70
45.78
786,545
-0.13(-0.28%)
Jul 13, 2017
45.29
46.01
44.81
45.91
1,748,363
+0.87(+1.93%)
Jul 12, 2017
45.18
46.26
44.31
45.04
4,230,700
+1.49(+3.42%)
Jul 11, 2017
43.63
43.73
43.01
43.55
1,206,899
-0.10(-0.23%)
Jul 10, 2017
43.61
44.25
43.49
43.65
947,870
-0.03(-0.07%)
Jul 07, 2017
43.61
44.07
43.41
43.68
1,047,395
+0.55(+1.28%)
Jul 06, 2017
43.11
43.72
42.42
43.13
1,015,238
-0.33(-0.76%)
Jul 05, 2017
43.54
43.92
43.02
43.46
1,158,668
+0.05(+0.12%)
Jul 03, 2017
43.86
44.19
43.05
43.41
767,400
-0.19(-0.44%)
Jun 30, 2017
43.35
43.91
42.97
43.60
1,677,321
+0.40(+0.93%)
Jun 29, 2017
43.92
44.19
42.46
43.20
2,150,545
-0.87(-1.97%)
Jun 28, 2017
43.93
44.26
42.90
44.07
1,587,206
+0.65(+1.50%)
Jun 27, 2017
44.51
44.74
43.15
43.42
3,319,442
-1.22(-2.73%)
Jun 26, 2017
45.60
46.68
44.40
44.64
5,650,605
-3.06(-6.42%)
Jun 23, 2017
46.05
47.84
46.05
47.70
2,537,505
+1.37(+2.96%)
Jun 22, 2017
46.70
47.25
45.42
46.33
2,762,812
-0.21(-0.45%)
Jun 21, 2017
45.61
47.75
45.25
46.54
3,794,981
+1.15(+2.53%)
Jun 20, 2017
45.48
46.07
44.97
45.39
2,348,698
+0.05(+0.11%)
Jun 19, 2017
44.05
46.46
44.05
45.34
3,264,858
+2.02(+4.66%)
Jun 16, 2017
42.49
43.58
41.92
43.32
1,454,604
-0.27(-0.62%)
Jun 15, 2017
42.95
43.75
42.00
43.59
1,270,829
-0.16(-0.37%)
Jun 14, 2017
43.53
44.26
43.31
43.75
1,926,502
+0.32(+0.74%)
Jun 13, 2017
43.16
43.94
43.01
43.43
1,335,391
+0.41(+0.95%)
Jun 12, 2017
42.93
43.47
41.35
43.02
2,180,921
-0.33(-0.76%)
Jun 09, 2017
44.01
45.19
42.87
43.35
2,261,233
-0.46(-1.05%)
Jun 08, 2017
44.01
44.39
43.40
43.81
1,982,217
-0.07(-0.16%)
Jun 07, 2017
43.80
44.09
43.48
43.88
885,514
+0.12(+0.27%)
Jun 06, 2017
44.32
44.95
43.62
43.76
1,769,772
-0.76(-1.71%)
Jun 05, 2017
44.61
44.95
44.35
44.52
1,422,236
-0.15(-0.34%)
Jun 02, 2017
43.75
44.95
43.75
44.67
1,869,640
+0.96(+2.20%)
Jun 01, 2017
43.55
44.00
42.97
43.71
1,310,535
+0.24(+0.55%)
May 31, 2017
43.51
43.87
42.56
43.47
1,355,788
-0.02(-0.05%)
May 30, 2017
43.83
44.16
43.45
43.49
1,469,395
-0.34(-0.78%)
May 26, 2017
42.52
43.95
42.42
43.83
2,639,435
+1.48(+3.49%)
May 25, 2017
43.09
43.20
42.32
42.35
1,850,583
-0.48(-1.12%)
May 24, 2017
42.76
43.19
42.46
42.83
2,048,221
+0.10(+0.23%)
May 23, 2017
43.26
43.50
42.68
42.73
1,146,812
-0.41(-0.95%)
May 22, 2017
43.56
43.80
42.93
43.14
1,613,469
-0.23(-0.53%)
May 19, 2017
44.24
44.56
42.45
43.37
2,741,634
-0.70(-1.59%)
May 18, 2017
43.16
44.48
43.16
44.07
2,166,318
+0.71(+1.64%)
May 17, 2017
44.14
44.40
43.16
43.36
2,665,660
-1.29(-2.89%)
May 16, 2017
44.65
44.86
44.10
44.65
1,733,014
+0.33(+0.74%)
May 15, 2017
44.95
45.16
44.20
44.32
1,864,479
-0.59(-1.31%)
May 12, 2017
45.02
45.35
44.63
44.91
1,570,570
-0.09(-0.20%)
May 11, 2017
45.03
45.30
44.37
45.00
1,210,874
-0.01(-0.02%)
May 10, 2017
45.35
45.48
44.39
45.01
2,110,088
-0.34(-0.75%)
May 09, 2017
45.37
45.87
45.01
45.35
1,577,535
+0.05(+0.11%)
May 08, 2017
46.03
46.84
45.21
45.30
1,663,439
-0.42(-0.92%)
May 05, 2017
44.89
45.91
44.72
45.72
1,932,116
+0.83(+1.85%)
May 04, 2017
44.94
45.40
44.51
44.89
2,123,119
+0.00(+0.00%)
May 03, 2017
43.68
44.92
43.53
44.89
2,222,832
+0.80(+1.81%)
May 02, 2017
42.73
44.85
42.66
44.09
3,750,242
+1.20(+2.80%)
May 01, 2017
43.00
43.38
42.12
42.89
3,110,926
-0.09(-0.21%)
Apr 28, 2017
42.64
45.09
42.60
42.98
7,907,146
+0.06(+0.14%)
Apr 27, 2017
40.55
43.14
40.35
42.92
13,357,472
+7.90(+22.56%)
Apr 26, 2017
34.92
35.30
34.67
35.02
4,694,376
+0.24(+0.69%)
Apr 25, 2017
34.88
35.03
34.64
34.78
2,547,422
+0.08(+0.23%)
Apr 24, 2017
35.14
35.31
34.49
34.70
2,378,018
+0.09(+0.26%)
Apr 21, 2017
34.73
34.92
34.40
34.61
2,536,119
-0.11(-0.32%)
Apr 20, 2017
34.98
34.98
34.11
34.72
1,912,237
+0.05(+0.14%)
Apr 19, 2017
33.99
34.84
33.91
34.67
2,085,049
+0.60(+1.76%)
Apr 18, 2017
33.97
34.21
33.76
34.07
1,119,234
-0.15(-0.44%)
Apr 17, 2017
34.96
35.00
34.16
34.22
1,988,779
-0.71(-2.03%)
Apr 13, 2017
35.11
35.42
34.77
34.93
1,755,149
-0.12(-0.34%)
Apr 12, 2017
35.59
36.34
34.93
35.05
2,420,979
+0.50(+1.45%)
Apr 11, 2017
34.20
34.58
34.12
34.55
1,861,928
+0.39(+1.14%)
Apr 10, 2017
33.92
34.80
33.82
34.16
3,424,060
+0.30(+0.89%)
Apr 07, 2017
33.40
34.06
33.06
33.86
1,994,812
+0.40(+1.20%)
Apr 06, 2017
33.26
33.69
33.00
33.46
1,265,372
+0.19(+0.57%)
Apr 05, 2017
33.21
33.89
32.89
33.27
1,449,076
+0.23(+0.70%)
Apr 04, 2017
33.00
33.39
32.81
33.04
689,423
-0.12(-0.36%)
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
.