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
Hms Hlds Cp
(NQ:
HMSY
)
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 (%)
Apr 30, 2019
30.72
30.87
30.31
30.43
732,939
-0.23(-0.75%)
Apr 29, 2019
30.43
30.92
30.30
30.66
668,658
+0.15(+0.49%)
Apr 26, 2019
29.54
30.56
29.33
30.51
468,400
+1.11(+3.78%)
Apr 25, 2019
29.30
29.58
29.02
29.40
380,996
+0.00(+0.00%)
Apr 24, 2019
28.90
29.58
28.82
29.40
334,498
+0.50(+1.73%)
Apr 23, 2019
28.35
29.05
28.18
28.90
498,202
+0.51(+1.80%)
Apr 22, 2019
27.98
28.53
27.73
28.39
363,789
+0.28(+1.00%)
Apr 18, 2019
27.79
28.42
27.42
28.11
682,900
+0.47(+1.70%)
Apr 17, 2019
29.74
29.80
26.97
27.64
964,411
-1.06(-3.69%)
Apr 16, 2019
30.33
30.47
28.64
28.70
678,776
-1.56(-5.16%)
Apr 15, 2019
30.10
30.38
29.71
30.26
307,426
+0.26(+0.87%)
Apr 12, 2019
30.60
30.60
29.91
30.00
753,300
-0.37(-1.22%)
Apr 11, 2019
30.88
30.88
30.28
30.37
465,122
-0.52(-1.68%)
Apr 10, 2019
30.34
31.00
30.32
30.89
381,343
+0.57(+1.88%)
Apr 09, 2019
30.41
31.00
29.79
30.32
420,574
-0.15(-0.49%)
Apr 08, 2019
30.30
30.63
30.03
30.47
229,806
+0.10(+0.33%)
Apr 05, 2019
30.31
30.94
30.13
30.37
485,400
+0.16(+0.53%)
Apr 04, 2019
30.24
30.37
29.96
30.21
236,267
-0.01(-0.03%)
Apr 03, 2019
30.35
30.63
30.22
30.22
245,868
+0.10(+0.33%)
Apr 02, 2019
30.11
30.45
29.92
30.12
347,981
+0.07(+0.23%)
Apr 01, 2019
29.87
30.33
29.53
30.05
552,042
+0.44(+1.49%)
Mar 29, 2019
29.70
30.14
29.55
29.61
680,300
+0.11(+0.37%)
Mar 28, 2019
29.44
29.81
29.18
29.50
291,040
+0.24(+0.82%)
Mar 27, 2019
29.08
29.37
28.62
29.26
719,209
+0.11(+0.38%)
Mar 26, 2019
31.16
31.24
28.86
29.15
1,275,327
-1.75(-5.66%)
Mar 25, 2019
30.74
31.09
30.28
30.90
460,660
+0.02(+0.06%)
Mar 22, 2019
32.70
32.92
30.88
30.88
426,300
-2.01(-6.11%)
Mar 21, 2019
32.49
33.35
32.49
32.89
703,485
+0.22(+0.67%)
Mar 20, 2019
32.51
33.15
32.18
32.67
498,976
+0.05(+0.15%)
Mar 19, 2019
32.77
33.05
32.38
32.62
332,842
-0.06(-0.18%)
Mar 18, 2019
32.42
32.96
32.17
32.68
496,318
+0.22(+0.68%)
Mar 15, 2019
32.06
32.55
31.83
32.46
1,537,100
+0.40(+1.25%)
Mar 14, 2019
32.28
32.62
31.99
32.06
369,638
-0.29(-0.90%)
Mar 13, 2019
32.26
32.97
32.16
32.35
391,650
+0.16(+0.50%)
Mar 12, 2019
31.78
32.41
31.56
32.19
494,132
+0.59(+1.87%)
Mar 11, 2019
30.99
31.81
30.87
31.60
1,505,259
+0.65(+2.10%)
Mar 08, 2019
30.78
31.12
30.56
30.95
509,700
+0.07(+0.23%)
Mar 07, 2019
31.09
31.12
30.68
30.88
757,460
-0.22(-0.71%)
Mar 06, 2019
32.62
32.62
31.06
31.10
1,046,643
-1.62(-4.95%)
Mar 05, 2019
33.45
33.45
32.42
32.72
485,011
-0.89(-2.65%)
Mar 04, 2019
34.83
35.00
33.06
33.61
1,186,325
-1.30(-3.72%)
Mar 01, 2019
34.59
35.00
33.94
34.91
889,600
+0.45(+1.31%)
Feb 28, 2019
34.45
34.92
34.10
34.46
1,147,245
-0.14(-0.40%)
Feb 27, 2019
34.25
35.08
34.25
34.60
848,439
+0.18(+0.52%)
Feb 26, 2019
34.75
35.11
34.37
34.42
1,631,783
-0.28(-0.81%)
Feb 25, 2019
35.72
35.81
34.49
34.70
818,381
-0.58(-1.64%)
Feb 22, 2019
33.00
35.36
32.74
35.28
1,870,700
+4.04(+12.93%)
Feb 21, 2019
31.62
31.62
30.45
31.24
585,388
-0.35(-1.11%)
Feb 20, 2019
31.02
32.15
30.70
31.59
819,611
+0.48(+1.54%)
Feb 19, 2019
32.24
32.39
30.97
31.11
807,534
-1.10(-3.42%)
Feb 15, 2019
31.42
32.23
31.36
32.21
448,800
+0.94(+3.01%)
Feb 14, 2019
30.76
31.45
30.76
31.27
441,403
+0.46(+1.49%)
Feb 13, 2019
31.62
31.89
30.73
30.81
815,160
-0.82(-2.59%)
Feb 12, 2019
31.57
31.73
31.42
31.63
414,484
+0.34(+1.09%)
Feb 11, 2019
30.83
31.38
30.60
31.29
457,101
+0.66(+2.15%)
Feb 08, 2019
30.20
30.72
30.09
30.63
323,300
+0.11(+0.36%)
Feb 07, 2019
30.45
30.84
30.34
30.52
374,192
-0.16(-0.52%)
Feb 06, 2019
30.70
30.79
30.43
30.68
376,183
-0.05(-0.16%)
Feb 05, 2019
30.39
30.92
30.35
30.73
372,430
+0.34(+1.12%)
Feb 04, 2019
29.77
30.48
29.51
30.39
416,709
+0.60(+2.01%)
Feb 01, 2019
30.00
30.33
29.60
29.79
993,800
-0.20(-0.67%)
Jan 31, 2019
29.11
30.06
29.06
29.99
587,718
+0.79(+2.71%)
Jan 30, 2019
28.61
29.25
28.18
29.20
461,156
+0.82(+2.89%)
Jan 29, 2019
29.31
29.36
28.33
28.38
341,442
-0.78(-2.67%)
Jan 28, 2019
29.31
29.66
29.11
29.16
307,633
-0.43(-1.45%)
Jan 25, 2019
29.53
29.95
29.42
29.59
438,800
+0.14(+0.48%)
Jan 24, 2019
28.64
29.50
28.64
29.45
583,676
+0.81(+2.83%)
Jan 23, 2019
28.88
29.02
28.32
28.64
538,940
-0.22(-0.76%)
Jan 22, 2019
29.42
29.52
28.64
28.86
342,965
-0.72(-2.43%)
Jan 18, 2019
29.51
29.77
29.17
29.58
597,300
+0.10(+0.34%)
Jan 17, 2019
28.78
29.54
28.75
29.48
607,312
+0.58(+2.01%)
Jan 16, 2019
28.88
29.23
28.71
28.90
315,874
+0.21(+0.73%)
Jan 15, 2019
28.36
29.16
28.33
28.69
434,251
+0.34(+1.20%)
Jan 14, 2019
28.69
28.75
28.16
28.35
492,651
-0.55(-1.90%)
Jan 11, 2019
29.73
29.99
28.83
28.90
514,200
-0.95(-3.18%)
Jan 10, 2019
30.15
30.87
29.65
29.85
481,114
-0.51(-1.68%)
Jan 09, 2019
29.76
30.76
29.76
30.36
948,743
+0.71(+2.39%)
Jan 08, 2019
29.60
30.38
29.21
29.65
678,429
+0.28(+0.95%)
Jan 07, 2019
28.30
29.55
28.30
29.37
731,443
+1.04(+3.67%)
Jan 04, 2019
27.91
28.50
27.88
28.33
571,800
+0.75(+2.72%)
Jan 03, 2019
28.35
28.69
27.54
27.58
593,225
-0.82(-2.89%)
Jan 02, 2019
27.89
28.60
27.30
28.40
708,645
+0.27(+0.96%)
Dec 31, 2018
28.49
29.35
27.77
28.13
474,900
-0.10(-0.35%)
Dec 28, 2018
28.17
28.82
27.82
28.23
396,400
+0.01(+0.04%)
Dec 27, 2018
27.59
28.23
26.84
28.22
659,527
+0.14(+0.50%)
Dec 26, 2018
26.50
28.14
26.21
28.08
483,430
+1.58(+5.96%)
Dec 24, 2018
27.12
27.66
26.46
26.50
481,500
-0.87(-3.18%)
Dec 21, 2018
28.16
28.59
27.28
27.37
2,698,900
-0.70(-2.49%)
Dec 20, 2018
29.06
29.52
27.26
28.07
1,023,535
-1.04(-3.57%)
Dec 19, 2018
29.58
30.28
28.84
29.11
538,051
-0.53(-1.79%)
Dec 18, 2018
29.81
30.51
29.41
29.64
638,157
+0.13(+0.44%)
Dec 17, 2018
31.52
31.52
29.30
29.51
1,257,467
-2.40(-7.52%)
Dec 14, 2018
33.86
34.33
31.74
31.91
782,900
-2.37(-6.91%)
Dec 13, 2018
35.28
35.56
34.28
34.28
640,230
-0.76(-2.17%)
Dec 12, 2018
34.93
35.69
34.61
35.04
429,745
+0.40(+1.15%)
Dec 11, 2018
34.36
34.82
34.00
34.64
422,090
+0.58(+1.70%)
Dec 10, 2018
33.88
34.57
33.56
34.06
784,343
+0.20(+0.59%)
Dec 07, 2018
34.60
34.84
33.55
33.86
815,400
-0.63(-1.83%)
Dec 06, 2018
34.02
34.62
33.33
34.49
949,954
+0.06(+0.17%)
Dec 04, 2018
35.00
35.68
34.36
34.43
712,500
-0.77(-2.19%)
Dec 03, 2018
36.29
36.67
34.93
35.20
1,033,642
-0.54(-1.51%)
Nov 30, 2018
35.36
36.13
35.09
35.74
748,300
+0.43(+1.22%)
Nov 29, 2018
34.76
35.59
34.68
35.31
541,726
+0.64(+1.85%)
Nov 28, 2018
33.82
34.75
33.18
34.67
1,058,857
+1.05(+3.12%)
Nov 27, 2018
34.16
34.70
33.50
33.62
904,972
-0.54(-1.58%)
Nov 26, 2018
35.79
35.85
33.90
34.16
836,969
-1.23(-3.48%)
Nov 23, 2018
35.14
36.16
35.14
35.39
172,200
-0.04(-0.11%)
Nov 21, 2018
35.43
35.43
35.43
0
+0.40(+1.14%)
Nov 20, 2018
34.55
35.58
34.33
35.03
751,453
+0.02(+0.06%)
Nov 19, 2018
37.01
37.94
34.84
35.01
639,639
-2.18(-5.86%)
Nov 16, 2018
35.91
37.28
35.80
37.19
694,200
+1.06(+2.93%)
Nov 15, 2018
35.63
36.66
35.50
36.13
723,540
+0.19(+0.53%)
Nov 14, 2018
36.18
36.56
35.84
35.94
399,109
+0.07(+0.20%)
Nov 13, 2018
36.21
36.57
35.67
35.87
537,356
-0.07(-0.19%)
Nov 12, 2018
37.04
37.15
35.72
35.94
571,413
-1.10(-2.97%)
Nov 09, 2018
37.05
37.91
36.65
37.04
692,700
-0.34(-0.91%)
Nov 08, 2018
36.73
38.15
36.65
37.38
672,339
+0.64(+1.74%)
Nov 07, 2018
35.78
36.79
35.72
36.74
862,995
+1.03(+2.88%)
Nov 06, 2018
34.68
36.25
34.47
35.71
1,391,327
+1.10(+3.18%)
Nov 05, 2018
35.29
35.47
33.37
34.61
1,405,596
+0.52(+1.53%)
Nov 02, 2018
31.50
35.94
31.50
34.09
3,048,800
+4.61(+15.64%)
Nov 01, 2018
29.12
30.05
29.01
29.48
1,225,837
+0.66(+2.29%)
Oct 31, 2018
29.65
30.04
28.79
28.82
832,239
-0.45(-1.54%)
Oct 30, 2018
29.98
30.34
28.86
29.27
1,184,812
-0.63(-2.11%)
Oct 29, 2018
30.37
30.96
29.58
29.90
389,660
-0.05(-0.17%)
Oct 26, 2018
29.65
30.56
29.40
29.95
272,500
-0.11(-0.37%)
Oct 25, 2018
29.87
30.36
29.56
30.06
296,903
+0.46(+1.55%)
Oct 24, 2018
30.94
31.08
29.59
29.60
445,832
-1.44(-4.64%)
Oct 23, 2018
30.51
31.22
30.30
31.04
418,429
+0.15(+0.49%)
Oct 22, 2018
30.62
31.06
30.61
30.89
234,975
+0.42(+1.38%)
Oct 19, 2018
30.92
31.35
30.38
30.47
263,300
-0.49(-1.58%)
Oct 18, 2018
31.78
32.08
30.72
30.96
261,536
-0.83(-2.61%)
Oct 17, 2018
31.69
32.11
31.15
31.79
358,219
+0.00(+0.00%)
Oct 16, 2018
30.66
31.90
30.56
31.79
568,910
+1.21(+3.96%)
Oct 15, 2018
30.16
30.93
30.08
30.58
509,067
+0.44(+1.46%)
Oct 12, 2018
30.40
30.87
29.80
30.14
512,700
+0.10(+0.33%)
Oct 11, 2018
30.67
31.03
29.97
30.04
559,058
-0.83(-2.69%)
Oct 10, 2018
31.39
31.61
30.75
30.87
402,131
-0.63(-2.00%)
Oct 09, 2018
31.59
31.83
31.32
31.50
419,775
-0.08(-0.25%)
Oct 08, 2018
31.31
31.78
30.99
31.58
580,736
+0.27(+0.86%)
Oct 05, 2018
31.36
31.70
30.94
31.31
449,500
+0.06(+0.19%)
Oct 04, 2018
31.47
31.83
31.16
31.25
739,396
-0.32(-1.01%)
Oct 03, 2018
31.64
31.83
31.05
31.57
473,585
+0.04(+0.13%)
Oct 02, 2018
32.00
32.11
31.31
31.53
447,830
-0.42(-1.31%)
Oct 01, 2018
33.17
33.40
31.91
31.95
374,892
-0.86(-2.62%)
Sep 28, 2018
32.47
32.95
32.47
32.81
462,000
+0.29(+0.89%)
Sep 27, 2018
32.35
32.77
32.35
32.52
439,669
+0.09(+0.28%)
Sep 26, 2018
32.64
32.79
32.10
32.43
299,177
-0.07(-0.22%)
Sep 25, 2018
32.27
32.71
32.11
32.50
402,621
+0.23(+0.71%)
Sep 24, 2018
32.02
32.29
31.83
32.27
321,242
+0.28(+0.88%)
Sep 21, 2018
32.33
32.34
31.89
31.99
1,009,700
-0.27(-0.84%)
Sep 20, 2018
32.24
32.53
32.01
32.26
255,629
+0.25(+0.78%)
Sep 19, 2018
32.81
33.01
31.75
32.01
472,265
-0.86(-2.62%)
Sep 18, 2018
32.75
33.24
32.75
32.87
354,665
+0.07(+0.21%)
Sep 17, 2018
33.76
33.76
32.63
32.80
429,057
-0.96(-2.84%)
Sep 14, 2018
33.69
33.85
33.14
33.76
631,000
+0.21(+0.63%)
Sep 13, 2018
33.41
33.84
32.95
33.55
941,368
+0.13(+0.39%)
Sep 12, 2018
32.86
33.51
32.48
33.42
250,718
+0.55(+1.67%)
Sep 11, 2018
32.54
33.05
32.43
32.87
378,057
+0.10(+0.31%)
Sep 10, 2018
32.73
32.94
32.45
32.77
360,822
+0.22(+0.68%)
Sep 07, 2018
32.56
33.20
32.36
32.55
445,400
-0.02(-0.06%)
Sep 06, 2018
32.50
33.16
32.35
32.57
353,647
+0.08(+0.25%)
Sep 05, 2018
32.38
32.54
31.65
32.49
346,269
+0.15(+0.46%)
Sep 04, 2018
32.02
32.48
31.91
32.34
379,746
+0.29(+0.90%)
Aug 31, 2018
32.05
32.05
32.05
0
-0.04(-0.12%)
Aug 30, 2018
31.98
32.19
31.61
32.09
467,420
+0.15(+0.47%)
Aug 29, 2018
31.70
32.12
31.56
31.94
524,833
+0.29(+0.92%)
Aug 28, 2018
31.55
31.83
31.42
31.65
259,746
+0.08(+0.25%)
Aug 27, 2018
31.59
31.80
31.37
31.57
352,517
+0.11(+0.35%)
Aug 24, 2018
31.50
31.58
31.30
31.46
386,500
+0.00(+0.00%)
Aug 23, 2018
31.54
31.56
31.22
31.46
323,218
-0.14(-0.44%)
Aug 22, 2018
31.55
31.87
31.41
31.60
402,814
-0.01(-0.03%)
Aug 21, 2018
31.68
31.92
31.53
31.61
462,690
+0.00(+0.00%)
Aug 20, 2018
32.32
32.38
31.25
31.61
492,734
-0.31(-0.97%)
Aug 17, 2018
31.40
32.50
31.32
31.92
780,000
+0.36(+1.14%)
Aug 16, 2018
30.81
31.58
30.50
31.56
424,911
+0.78(+2.53%)
Aug 15, 2018
30.68
30.86
30.36
30.78
374,760
-0.03(-0.10%)
Aug 14, 2018
30.59
30.91
30.59
30.81
356,003
+0.25(+0.82%)
Aug 13, 2018
30.56
30.90
30.22
30.56
396,268
-0.05(-0.16%)
Aug 10, 2018
29.95
30.89
29.93
30.61
403,200
+0.57(+1.90%)
Aug 09, 2018
30.19
30.23
29.57
30.04
611,852
-0.01(-0.03%)
Aug 08, 2018
30.26
30.34
29.84
30.05
908,279
-0.34(-1.12%)
Aug 07, 2018
30.07
31.28
30.07
30.39
1,098,658
+0.41(+1.37%)
Aug 06, 2018
29.44
30.24
28.89
29.98
1,698,195
+1.08(+3.74%)
Aug 03, 2018
27.15
30.00
27.15
28.90
2,279,300
+4.04(+16.25%)
Aug 02, 2018
24.05
25.19
24.05
24.86
1,059,527
+0.73(+3.03%)
Aug 01, 2018
23.87
24.17
23.79
24.13
305,835
+0.20(+0.84%)
Jul 31, 2018
23.61
24.11
23.53
23.93
694,004
+0.26(+1.10%)
Jul 30, 2018
23.70
23.94
23.61
23.67
266,991
+0.03(+0.13%)
Jul 27, 2018
23.96
24.14
23.36
23.64
433,800
-0.35(-1.46%)
Jul 26, 2018
24.05
24.35
23.98
23.99
426,510
-0.05(-0.21%)
Jul 25, 2018
24.01
24.26
23.81
24.04
225,847
+0.05(+0.21%)
Jul 24, 2018
24.45
24.53
23.72
23.99
918,584
-0.34(-1.40%)
Jul 23, 2018
24.25
24.74
24.05
24.33
769,919
+0.08(+0.33%)
Jul 20, 2018
24.41
24.66
24.22
24.25
364,581
-0.21(-0.86%)
Jul 19, 2018
24.15
24.47
23.00
24.46
373,337
+0.37(+1.54%)
Jul 18, 2018
24.20
24.37
24.00
24.09
440,721
-0.09(-0.37%)
Jul 17, 2018
24.27
24.48
24.08
24.18
224,507
-0.26(-1.06%)
Jul 16, 2018
24.27
24.48
24.07
24.44
381,272
+0.23(+0.95%)
Jul 13, 2018
24.19
24.45
24.19
24.21
517,780
+0.08(+0.33%)
Jul 12, 2018
23.85
24.24
23.66
24.13
398,233
+0.46(+1.94%)
Jul 11, 2018
23.22
23.75
23.19
23.67
953,906
+0.26(+1.11%)
Jul 10, 2018
23.46
23.72
23.28
23.41
299,881
-0.01(-0.04%)
Jul 09, 2018
23.16
23.47
22.97
23.42
235,892
+0.34(+1.47%)
Jul 06, 2018
22.90
23.32
22.84
23.08
614,706
+0.17(+0.74%)
Jul 05, 2018
22.93
22.54
22.91
460,075
+0.26(+1.15%)
Jul 03, 2018
22.65
22.65
22.65
0
+0.26(+1.16%)
Jul 02, 2018
21.61
22.41
21.46
22.39
384,315
+0.77(+3.56%)
Jun 29, 2018
21.81
21.81
21.61
21.62
387,135
-0.12(-0.55%)
Jun 28, 2018
21.77
22.65
21.49
21.74
508,040
-0.03(-0.14%)
Jun 27, 2018
22.32
22.47
21.77
21.77
243,217
-0.56(-2.51%)
Jun 26, 2018
22.28
22.51
22.12
22.33
575,819
+0.13(+0.59%)
Jun 25, 2018
22.75
22.83
22.00
22.20
646,160
-0.68(-2.97%)
Jun 22, 2018
23.05
23.17
22.74
22.88
779,192
-0.09(-0.39%)
Jun 21, 2018
23.39
23.50
22.90
22.97
227,446
-0.42(-1.80%)
Jun 20, 2018
23.40
23.54
23.29
23.39
318,991
+0.01(+0.04%)
Jun 19, 2018
23.52
23.53
23.27
23.38
517,026
-0.17(-0.72%)
Jun 18, 2018
23.08
23.62
22.97
23.55
304,323
+0.41(+1.77%)
Jun 15, 2018
23.15
22.98
23.14
542,911
+0.16(+0.70%)
Jun 14, 2018
22.72
23.40
22.61
22.98
552,782
+0.56(+2.50%)
Jun 13, 2018
22.49
22.56
22.37
22.42
210,449
-0.03(-0.13%)
Jun 12, 2018
22.25
22.73
22.17
22.45
208,415
+0.14(+0.63%)
Jun 11, 2018
22.15
22.46
22.12
22.31
291,756
+0.21(+0.95%)
Jun 08, 2018
21.97
22.14
21.87
22.10
233,587
+0.11(+0.50%)
Jun 07, 2018
22.42
22.44
21.79
21.99
533,472
-0.37(-1.65%)
Jun 06, 2018
22.30
22.43
22.14
22.36
252,013
+0.06(+0.27%)
Jun 05, 2018
22.15
22.42
21.89
22.30
408,437
+0.26(+1.18%)
Jun 04, 2018
21.96
22.06
21.68
22.04
409,502
+0.13(+0.59%)
Jun 01, 2018
21.84
21.99
21.79
21.91
278,692
+0.28(+1.29%)
May 31, 2018
21.75
21.85
21.56
21.63
199,690
-0.20(-0.92%)
May 30, 2018
21.49
22.00
21.47
21.83
312,954
+0.40(+1.87%)
May 29, 2018
21.27
21.63
21.25
21.43
390,900
-0.02(-0.09%)
May 25, 2018
21.45
21.45
21.45
0
+0.35(+1.66%)
May 24, 2018
21.14
21.21
20.94
21.10
254,558
-0.09(-0.42%)
May 23, 2018
21.05
21.22
20.81
21.19
217,231
+0.06(+0.28%)
May 22, 2018
21.30
21.30
21.09
21.13
379,848
-0.14(-0.66%)
May 21, 2018
21.30
21.61
21.26
21.27
451,679
+0.02(+0.09%)
May 18, 2018
21.42
21.43
21.13
21.25
408,829
-0.10(-0.47%)
May 17, 2018
20.99
21.39
20.98
21.35
278,628
+0.31(+1.47%)
May 16, 2018
20.81
21.17
20.73
21.04
419,631
+0.29(+1.40%)
May 15, 2018
20.73
20.93
20.25
20.75
430,036
-0.05(-0.24%)
May 14, 2018
21.21
21.23
20.76
20.80
348,481
-0.34(-1.61%)
May 11, 2018
20.93
21.24
20.10
21.14
359,477
+0.27(+1.29%)
May 10, 2018
20.78
21.05
20.70
20.87
558,711
+0.20(+0.97%)
May 09, 2018
20.53
20.73
20.40
20.67
562,410
+0.14(+0.68%)
May 08, 2018
20.02
20.58
20.02
20.53
731,546
+0.28(+1.38%)
May 07, 2018
19.74
20.32
19.54
20.25
582,859
+0.79(+4.06%)
May 04, 2018
18.29
20.12
17.95
19.46
1,948,320
+1.65(+9.26%)
May 03, 2018
18.20
18.27
17.70
17.81
475,852
-0.41(-2.25%)
May 02, 2018
18.15
18.42
18.06
18.22
567,878
-0.04(-0.22%)
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
.