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, 2020
28.45
29.14
27.97
28.68
731,220
-0.12(-0.43%)
Apr 29, 2020
28.59
29.14
28.27
28.80
465,031
+0.71(+2.53%)
Apr 28, 2020
29.24
29.26
27.86
28.09
623,778
-0.62(-2.16%)
Apr 27, 2020
28.24
29.07
28.08
28.71
812,702
+0.55(+1.95%)
Apr 24, 2020
28.12
28.56
27.52
28.16
614,500
+0.35(+1.26%)
Apr 23, 2020
27.96
28.24
27.45
27.81
427,630
-0.14(-0.50%)
Apr 22, 2020
27.61
28.29
27.32
27.95
568,137
+0.69(+2.53%)
Apr 21, 2020
27.40
27.90
26.71
27.26
585,036
-0.84(-2.99%)
Apr 20, 2020
27.58
28.37
27.52
28.10
474,251
+0.23(+0.83%)
Apr 17, 2020
28.14
28.34
27.36
27.87
520,200
+0.28(+1.01%)
Apr 16, 2020
26.98
27.74
26.43
27.59
815,168
+0.74(+2.76%)
Apr 15, 2020
26.37
27.23
26.28
26.85
1,279,759
-0.06(-0.22%)
Apr 14, 2020
27.41
27.54
26.33
26.91
408,508
-0.13(-0.48%)
Apr 13, 2020
26.91
27.19
26.47
27.04
607,383
+0.31(+1.16%)
Apr 09, 2020
25.75
26.81
25.46
26.73
481,700
+1.17(+4.58%)
Apr 08, 2020
24.38
25.83
24.35
25.56
637,842
+1.33(+5.49%)
Apr 07, 2020
25.18
25.86
23.96
24.23
721,321
-0.71(-2.85%)
Apr 06, 2020
25.22
25.96
24.51
24.94
802,923
+0.46(+1.88%)
Apr 03, 2020
24.50
25.29
23.64
24.48
807,000
-0.18(-0.73%)
Apr 02, 2020
24.39
25.13
23.94
24.66
719,490
+0.05(+0.20%)
Apr 01, 2020
24.67
25.41
24.33
24.61
947,518
-0.66(-2.61%)
Mar 31, 2020
24.71
25.29
23.92
25.27
932,446
+0.29(+1.16%)
Mar 30, 2020
25.32
25.47
24.34
24.98
661,381
+0.11(+0.44%)
Mar 27, 2020
24.57
25.61
23.85
24.87
798,800
-0.13(-0.52%)
Mar 26, 2020
23.80
25.75
23.80
25.00
987,750
+1.29(+5.44%)
Mar 25, 2020
22.56
24.78
22.47
23.71
1,324,857
+1.09(+4.82%)
Mar 24, 2020
24.23
24.72
21.94
22.62
1,391,694
-1.15(-4.84%)
Mar 23, 2020
23.53
24.38
22.46
23.77
1,334,177
+0.69(+2.99%)
Mar 20, 2020
22.95
23.92
22.56
23.08
1,056,600
+0.23(+1.01%)
Mar 19, 2020
21.73
23.74
21.04
22.85
1,054,493
+0.97(+4.43%)
Mar 18, 2020
18.75
22.65
18.75
21.88
1,092,829
+1.95(+9.78%)
Mar 17, 2020
19.47
20.02
18.19
19.93
1,119,073
+0.67(+3.48%)
Mar 16, 2020
19.76
20.19
18.96
19.26
956,347
-1.86(-8.81%)
Mar 13, 2020
21.88
22.46
19.67
21.12
833,900
-0.09(-0.42%)
Mar 12, 2020
20.69
21.74
20.00
21.21
1,389,043
-0.20(-0.93%)
Mar 11, 2020
21.75
21.96
21.25
21.41
1,159,196
-0.92(-4.12%)
Mar 10, 2020
21.52
22.39
20.51
22.33
1,450,133
+1.29(+6.13%)
Mar 09, 2020
21.40
22.15
20.88
21.04
1,343,702
-1.61(-7.11%)
Mar 06, 2020
22.23
23.14
21.90
22.65
729,000
-0.07(-0.31%)
Mar 05, 2020
22.87
23.36
22.37
22.72
1,471,001
-0.66(-2.82%)
Mar 04, 2020
23.17
23.73
22.72
23.38
1,478,219
+0.62(+2.72%)
Mar 03, 2020
24.04
24.26
22.56
22.76
1,112,725
-1.22(-5.09%)
Mar 02, 2020
23.15
24.20
22.95
23.98
988,542
+1.01(+4.40%)
Feb 28, 2020
23.22
23.70
22.47
22.97
1,308,200
-0.80(-3.37%)
Feb 27, 2020
23.33
24.15
22.70
23.77
987,724
-0.03(-0.13%)
Feb 26, 2020
24.43
24.50
23.60
23.80
620,425
-0.46(-1.90%)
Feb 25, 2020
23.96
24.53
23.77
24.26
901,825
+0.29(+1.21%)
Feb 24, 2020
23.96
24.43
23.54
23.97
938,193
-0.26(-1.07%)
Feb 21, 2020
24.99
25.62
23.26
24.23
2,294,200
-3.24(-11.79%)
Feb 20, 2020
28.07
28.19
27.30
27.47
657,206
-0.68(-2.42%)
Feb 19, 2020
28.34
28.61
28.03
28.15
492,388
-0.21(-0.74%)
Feb 18, 2020
28.14
28.44
27.88
28.36
299,458
+0.14(+0.50%)
Feb 14, 2020
28.36
28.36
28.07
28.22
359,800
-0.13(-0.46%)
Feb 13, 2020
28.06
28.52
27.91
28.35
198,369
+0.17(+0.60%)
Feb 12, 2020
28.59
28.80
27.90
28.18
340,648
-0.25(-0.88%)
Feb 11, 2020
28.26
28.67
28.17
28.43
360,187
+0.33(+1.17%)
Feb 10, 2020
27.69
28.11
27.68
28.10
554,173
+0.25(+0.90%)
Feb 07, 2020
28.21
28.34
27.80
27.85
324,900
-0.46(-1.62%)
Feb 06, 2020
28.27
28.57
27.77
28.31
360,213
+0.19(+0.68%)
Feb 05, 2020
27.98
28.23
27.01
28.12
448,586
+1.15(+4.26%)
Feb 04, 2020
27.30
27.48
26.92
26.97
467,536
-0.04(-0.15%)
Feb 03, 2020
27.43
27.73
26.98
27.01
379,706
-0.31(-1.13%)
Jan 31, 2020
27.62
27.78
27.18
27.32
424,300
-0.36(-1.30%)
Jan 30, 2020
27.40
27.82
27.19
27.68
807,467
+0.04(+0.14%)
Jan 29, 2020
27.73
27.99
27.50
27.64
367,044
-0.08(-0.29%)
Jan 28, 2020
27.72
28.52
27.62
27.72
527,308
+0.19(+0.69%)
Jan 27, 2020
26.60
27.70
26.38
27.53
830,930
+0.53(+1.96%)
Jan 24, 2020
28.10
28.20
26.91
27.00
625,700
-1.09(-3.88%)
Jan 23, 2020
28.32
28.36
27.85
28.09
1,481,330
-0.20(-0.71%)
Jan 22, 2020
28.90
29.13
28.23
28.29
544,797
-0.44(-1.53%)
Jan 21, 2020
28.73
29.14
28.51
28.73
462,053
+0.00(+0.00%)
Jan 17, 2020
30.01
30.06
28.52
28.73
419,700
-1.03(-3.46%)
Jan 16, 2020
29.53
30.02
29.46
29.76
410,092
+0.47(+1.60%)
Jan 15, 2020
29.58
30.00
29.14
29.29
638,033
-0.32(-1.08%)
Jan 14, 2020
30.43
30.71
29.61
29.61
686,542
-0.91(-2.98%)
Jan 13, 2020
30.73
30.93
30.43
30.52
583,140
-0.09(-0.29%)
Jan 10, 2020
30.57
30.84
30.33
30.61
396,400
+0.12(+0.39%)
Jan 09, 2020
30.73
30.97
30.44
30.49
289,347
-0.05(-0.16%)
Jan 08, 2020
30.19
30.70
30.19
30.54
435,868
+0.52(+1.73%)
Jan 07, 2020
30.06
30.38
29.72
30.02
314,746
-0.25(-0.83%)
Jan 06, 2020
29.66
30.32
29.22
30.27
369,850
+0.36(+1.20%)
Jan 03, 2020
29.00
29.97
28.91
29.91
689,700
+0.45(+1.53%)
Jan 02, 2020
29.83
29.93
29.16
29.46
568,606
-0.14(-0.47%)
Dec 31, 2019
29.03
29.69
29.03
29.60
665,800
+0.46(+1.58%)
Dec 30, 2019
29.52
29.57
29.05
29.14
228,079
-0.32(-1.09%)
Dec 27, 2019
29.90
29.98
29.39
29.46
369,100
-0.41(-1.37%)
Dec 26, 2019
29.91
30.05
29.65
29.87
178,432
-0.09(-0.30%)
Dec 24, 2019
30.06
30.20
29.75
29.96
112,100
-0.07(-0.23%)
Dec 23, 2019
30.07
30.21
29.67
30.03
330,779
+0.15(+0.50%)
Dec 20, 2019
29.90
30.21
29.80
29.88
1,802,600
+0.26(+0.88%)
Dec 19, 2019
29.45
29.74
29.40
29.62
415,294
+0.30(+1.02%)
Dec 18, 2019
29.25
29.50
29.19
29.32
565,722
+0.02(+0.07%)
Dec 17, 2019
29.40
29.40
28.96
29.30
384,417
+0.03(+0.10%)
Dec 16, 2019
29.34
29.70
29.18
29.27
665,468
-0.09(-0.31%)
Dec 13, 2019
29.29
29.56
29.07
29.36
283,900
+0.07(+0.24%)
Dec 12, 2019
29.48
30.12
29.12
29.29
499,582
-0.19(-0.64%)
Dec 11, 2019
29.26
29.55
28.85
29.48
440,305
+0.20(+0.68%)
Dec 10, 2019
29.18
29.41
28.88
29.28
396,080
+0.06(+0.21%)
Dec 09, 2019
29.37
29.58
29.08
29.22
575,457
-0.28(-0.95%)
Dec 06, 2019
29.36
29.82
29.30
29.50
474,400
+0.29(+0.99%)
Dec 05, 2019
29.94
30.11
29.14
29.21
529,548
-0.67(-2.24%)
Dec 04, 2019
29.11
30.02
29.07
29.88
1,010,479
+0.84(+2.91%)
Dec 03, 2019
29.90
29.96
28.53
29.04
1,787,080
-1.04(-3.44%)
Dec 02, 2019
30.32
30.33
29.93
30.07
808,556
-0.13(-0.43%)
Nov 29, 2019
30.36
30.59
29.94
30.20
304,700
-0.28(-0.92%)
Nov 27, 2019
30.59
30.87
30.21
30.48
382,500
+0.05(+0.16%)
Nov 26, 2019
31.50
31.60
30.35
30.43
803,480
-1.12(-3.55%)
Nov 25, 2019
30.87
31.79
30.71
31.55
794,295
+0.92(+3.00%)
Nov 22, 2019
30.50
30.83
30.16
30.63
855,300
+1.11(+3.76%)
Nov 21, 2019
28.89
29.76
28.89
29.52
698,216
+0.52(+1.79%)
Nov 20, 2019
28.75
29.49
28.75
29.00
764,802
+0.25(+0.87%)
Nov 19, 2019
28.90
29.19
28.71
28.75
560,757
+0.00(+0.00%)
Nov 18, 2019
28.46
28.93
28.35
28.75
838,617
+0.18(+0.63%)
Nov 15, 2019
27.86
28.73
27.74
28.57
713,100
+0.93(+3.36%)
Nov 14, 2019
27.24
27.85
27.17
27.64
526,501
+0.40(+1.47%)
Nov 13, 2019
27.22
27.39
26.91
27.24
435,555
-0.15(-0.55%)
Nov 12, 2019
27.61
27.91
27.35
27.39
514,469
-0.08(-0.29%)
Nov 11, 2019
27.01
27.51
26.88
27.47
603,514
+0.30(+1.10%)
Nov 08, 2019
26.63
27.46
26.48
27.17
590,200
+0.39(+1.46%)
Nov 07, 2019
27.01
27.51
26.53
26.78
782,701
-0.23(-0.85%)
Nov 06, 2019
27.26
27.43
26.90
27.01
682,457
-0.25(-0.92%)
Nov 05, 2019
27.14
28.22
26.95
27.26
1,122,066
+0.13(+0.48%)
Nov 04, 2019
26.64
27.91
26.05
27.13
1,729,653
+0.60(+2.26%)
Nov 01, 2019
26.52
28.59
24.43
26.53
3,474,400
-6.16(-18.84%)
Oct 31, 2019
33.25
33.43
32.52
32.69
576,347
-0.53(-1.60%)
Oct 30, 2019
33.85
34.01
32.70
33.22
757,425
-0.63(-1.86%)
Oct 29, 2019
33.08
34.34
33.08
33.85
660,017
+0.62(+1.87%)
Oct 28, 2019
33.16
33.77
33.07
33.23
554,129
+0.16(+0.48%)
Oct 25, 2019
33.23
33.54
32.82
33.07
220,700
-0.28(-0.84%)
Oct 24, 2019
33.32
33.47
33.02
33.35
214,733
+0.10(+0.30%)
Oct 23, 2019
33.52
33.52
32.78
33.25
230,729
-0.31(-0.92%)
Oct 22, 2019
34.15
34.34
33.53
33.56
224,350
-0.54(-1.58%)
Oct 21, 2019
34.60
34.76
34.09
34.10
272,984
-0.22(-0.64%)
Oct 18, 2019
34.27
34.49
33.87
34.32
298,800
+0.02(+0.06%)
Oct 17, 2019
34.58
34.59
34.25
34.30
336,428
-0.06(-0.17%)
Oct 16, 2019
34.00
34.96
34.00
34.36
396,807
+0.43(+1.27%)
Oct 15, 2019
33.74
34.12
33.59
33.93
387,782
+0.47(+1.40%)
Oct 14, 2019
33.69
33.79
33.19
33.46
347,411
-0.30(-0.89%)
Oct 11, 2019
34.00
34.54
33.66
33.76
586,500
+0.24(+0.72%)
Oct 10, 2019
33.72
34.00
33.25
33.52
343,115
-0.08(-0.24%)
Oct 09, 2019
33.31
33.66
33.12
33.60
432,177
+0.52(+1.57%)
Oct 08, 2019
33.90
34.12
33.03
33.08
460,576
-1.23(-3.58%)
Oct 07, 2019
34.21
34.68
34.01
34.31
383,998
+0.30(+0.88%)
Oct 04, 2019
33.97
34.21
33.45
34.01
425,200
+0.12(+0.35%)
Oct 03, 2019
33.76
34.10
33.30
33.89
313,278
+0.06(+0.18%)
Oct 02, 2019
33.88
34.30
33.34
33.83
582,960
-0.12(-0.35%)
Oct 01, 2019
34.74
35.12
33.58
33.95
468,652
-0.52(-1.49%)
Sep 30, 2019
34.77
35.15
34.37
34.47
633,932
-0.28(-0.82%)
Sep 27, 2019
35.24
35.33
34.41
34.75
728,100
-0.26(-0.74%)
Sep 26, 2019
36.63
36.81
34.87
35.01
516,647
-1.69(-4.60%)
Sep 25, 2019
36.28
36.96
36.05
36.70
629,755
+0.38(+1.05%)
Sep 24, 2019
36.92
37.09
36.13
36.32
635,724
-0.39(-1.06%)
Sep 23, 2019
37.09
37.23
36.61
36.71
318,512
-0.39(-1.05%)
Sep 20, 2019
36.83
37.30
36.42
37.10
1,051,400
+0.20(+0.54%)
Sep 19, 2019
37.09
37.35
36.77
36.90
324,204
-0.18(-0.49%)
Sep 18, 2019
37.96
38.05
36.56
37.08
299,600
-0.73(-1.93%)
Sep 17, 2019
37.13
38.26
37.13
37.81
337,401
+0.67(+1.80%)
Sep 16, 2019
36.68
37.30
36.68
37.14
360,235
+0.26(+0.70%)
Sep 13, 2019
36.76
37.23
36.60
36.88
344,300
+0.16(+0.44%)
Sep 12, 2019
37.55
37.90
36.44
36.72
531,377
-0.75(-2.00%)
Sep 11, 2019
36.50
37.63
36.00
37.47
697,830
+0.91(+2.49%)
Sep 10, 2019
36.53
37.00
36.04
36.56
389,510
-0.17(-0.46%)
Sep 09, 2019
36.65
36.96
36.17
36.73
429,919
+0.12(+0.33%)
Sep 06, 2019
36.96
37.31
36.59
36.61
460,700
-0.31(-0.84%)
Sep 05, 2019
36.58
37.33
36.21
36.92
673,760
+0.60(+1.65%)
Sep 04, 2019
36.60
36.65
36.08
36.32
581,750
+0.12(+0.33%)
Sep 03, 2019
36.37
36.65
35.65
36.20
805,937
-0.33(-0.90%)
Aug 30, 2019
37.00
37.00
36.39
36.53
510,100
-0.44(-1.19%)
Aug 29, 2019
37.34
37.34
36.65
36.97
429,923
+0.00(+0.00%)
Aug 28, 2019
37.10
37.20
36.71
36.97
527,136
-0.15(-0.40%)
Aug 27, 2019
37.50
38.00
36.65
37.12
688,413
+0.00(+0.00%)
Aug 26, 2019
37.08
37.43
36.52
37.12
677,467
+0.52(+1.42%)
Aug 23, 2019
38.23
38.41
36.39
36.60
590,400
-1.74(-4.54%)
Aug 22, 2019
37.72
38.86
36.41
38.34
625,608
-0.39(-1.01%)
Aug 21, 2019
39.14
39.18
38.54
38.73
522,168
-0.11(-0.28%)
Aug 20, 2019
39.66
39.73
38.50
38.84
534,023
-0.80(-2.02%)
Aug 19, 2019
39.90
40.67
39.58
39.64
675,002
+0.26(+0.66%)
Aug 16, 2019
38.50
39.62
38.47
39.38
388,100
+1.11(+2.90%)
Aug 15, 2019
39.16
39.67
38.25
38.27
438,870
-0.89(-2.27%)
Aug 14, 2019
39.34
39.79
38.62
39.16
606,834
-0.77(-1.93%)
Aug 13, 2019
39.10
39.96
38.89
39.93
623,500
+0.76(+1.94%)
Aug 12, 2019
37.83
39.51
37.54
39.17
683,590
+1.32(+3.49%)
Aug 09, 2019
38.52
38.89
37.52
37.85
812,900
-0.75(-1.94%)
Aug 08, 2019
38.46
38.94
37.80
38.60
695,454
+0.43(+1.13%)
Aug 07, 2019
37.90
38.34
37.28
38.17
405,917
-0.02(-0.05%)
Aug 06, 2019
38.38
38.95
37.35
38.19
630,721
-0.09(-0.24%)
Aug 05, 2019
38.41
39.00
37.00
38.28
877,391
-0.85(-2.17%)
Aug 02, 2019
37.50
39.74
36.41
39.13
1,395,600
+4.09(+11.67%)
Aug 01, 2019
34.88
35.76
34.81
35.04
782,091
+0.14(+0.40%)
Jul 31, 2019
34.80
35.42
34.60
34.90
1,145,896
+0.00(+0.00%)
Jul 30, 2019
34.56
35.18
34.50
34.90
777,377
+0.05(+0.14%)
Jul 29, 2019
34.25
34.87
34.06
34.85
634,091
+0.61(+1.78%)
Jul 26, 2019
34.02
34.44
33.92
34.24
404,400
+0.38(+1.12%)
Jul 25, 2019
34.25
34.47
33.72
33.86
681,667
-0.59(-1.71%)
Jul 24, 2019
33.42
34.46
33.12
34.45
343,888
+0.95(+2.84%)
Jul 23, 2019
33.32
33.59
32.96
33.50
362,528
+0.18(+0.54%)
Jul 22, 2019
33.17
33.63
33.08
33.32
377,663
+0.25(+0.76%)
Jul 19, 2019
33.56
34.24
33.05
33.07
327,500
-0.54(-1.61%)
Jul 18, 2019
33.55
33.79
33.41
33.61
234,521
+0.14(+0.42%)
Jul 17, 2019
33.49
33.60
33.13
33.47
363,815
+0.14(+0.42%)
Jul 16, 2019
33.83
33.89
33.17
33.33
450,594
-0.53(-1.57%)
Jul 15, 2019
33.50
33.88
33.17
33.86
344,927
+0.45(+1.35%)
Jul 12, 2019
33.71
33.71
32.90
33.41
342,800
-0.32(-0.95%)
Jul 11, 2019
33.93
34.17
33.08
33.73
577,178
+0.00(+0.00%)
Jul 10, 2019
34.13
34.13
33.44
33.73
252,789
+0.10(+0.30%)
Jul 09, 2019
33.65
33.97
33.24
33.63
358,063
-0.18(-0.53%)
Jul 08, 2019
33.80
33.97
33.61
33.81
486,203
-0.15(-0.44%)
Jul 05, 2019
33.60
33.99
33.43
33.96
379,800
+0.07(+0.21%)
Jul 03, 2019
34.11
34.11
33.72
33.89
146,600
-0.19(-0.56%)
Jul 02, 2019
35.01
35.26
33.72
34.08
862,226
-0.17(-0.50%)
Jul 01, 2019
32.76
34.25
32.75
34.25
1,057,788
+1.86(+5.74%)
Jun 28, 2019
31.70
32.49
31.65
32.39
1,874,000
+0.66(+2.08%)
Jun 27, 2019
31.00
31.74
30.72
31.73
511,985
+0.76(+2.45%)
Jun 26, 2019
31.64
31.75
30.91
30.97
408,996
-0.50(-1.59%)
Jun 25, 2019
30.97
31.73
30.90
31.47
621,795
+0.66(+2.14%)
Jun 24, 2019
31.77
31.97
30.77
30.81
371,617
-1.05(-3.30%)
Jun 21, 2019
32.36
32.36
29.63
31.86
1,367,900
-0.71(-2.18%)
Jun 20, 2019
32.15
32.94
32.14
32.57
356,435
+0.57(+1.78%)
Jun 19, 2019
31.18
32.04
30.80
32.00
447,484
+0.88(+2.83%)
Jun 18, 2019
30.67
31.26
30.39
31.12
399,359
+0.66(+2.17%)
Jun 17, 2019
30.21
30.78
30.21
30.46
339,607
+0.22(+0.73%)
Jun 14, 2019
30.65
30.84
30.21
30.24
246,600
-0.31(-1.01%)
Jun 13, 2019
30.82
30.82
29.80
30.55
484,176
-0.13(-0.42%)
Jun 12, 2019
31.03
31.23
30.45
30.68
573,143
-0.47(-1.51%)
Jun 11, 2019
30.39
31.20
30.05
31.15
491,584
+0.95(+3.15%)
Jun 10, 2019
30.08
30.73
29.98
30.20
258,645
+0.25(+0.83%)
Jun 07, 2019
30.00
30.28
29.85
29.95
301,500
+0.07(+0.23%)
Jun 06, 2019
30.24
30.52
29.49
29.88
403,462
-0.41(-1.35%)
Jun 05, 2019
31.00
31.27
30.21
30.29
355,220
-0.57(-1.85%)
Jun 04, 2019
30.63
31.15
30.48
30.86
361,134
+0.58(+1.92%)
Jun 03, 2019
30.39
30.62
29.76
30.28
391,253
-0.15(-0.49%)
May 31, 2019
30.28
31.04
30.01
30.43
382,700
-0.35(-1.14%)
May 30, 2019
30.98
31.30
30.59
30.78
192,455
+0.02(+0.07%)
May 29, 2019
30.81
30.93
30.17
30.76
442,481
-0.33(-1.06%)
May 28, 2019
30.44
31.53
30.44
31.09
478,448
+0.68(+2.24%)
May 24, 2019
30.26
30.64
30.16
30.41
314,900
+0.39(+1.30%)
May 23, 2019
31.21
31.25
29.61
30.02
537,799
-1.55(-4.91%)
May 22, 2019
31.52
31.90
31.39
31.57
266,921
-0.05(-0.16%)
May 21, 2019
31.24
31.80
30.84
31.62
391,603
+0.58(+1.87%)
May 20, 2019
30.66
31.30
30.39
31.04
271,043
+0.06(+0.19%)
May 17, 2019
31.32
31.59
30.81
30.98
251,900
-0.45(-1.43%)
May 16, 2019
31.49
32.21
31.27
31.43
301,128
+0.05(+0.16%)
May 15, 2019
31.17
31.70
31.17
31.38
249,719
-0.11(-0.35%)
May 14, 2019
30.67
31.71
30.67
31.49
499,655
+0.92(+3.01%)
May 13, 2019
30.44
30.79
30.26
30.57
452,808
-0.61(-1.96%)
May 10, 2019
30.68
31.20
30.12
31.18
488,800
+0.42(+1.37%)
May 09, 2019
30.67
30.91
30.09
30.76
597,480
-0.25(-0.81%)
May 08, 2019
31.30
31.43
30.98
31.01
494,727
-0.30(-0.96%)
May 07, 2019
31.32
31.68
31.09
31.31
875,179
-0.51(-1.60%)
May 06, 2019
32.01
32.50
30.01
31.82
919,205
-1.01(-3.08%)
May 03, 2019
31.94
32.90
29.60
32.83
1,264,100
+3.43(+11.67%)
May 02, 2019
29.44
29.77
28.92
29.40
521,380
-0.18(-0.61%)
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
.