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
Acacia Communica
(NQ:
ACIA
)
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, 2018
28.30
28.47
27.52
28.15
544,798
-0.13(-0.46%)
Apr 27, 2018
29.17
29.39
27.95
28.28
908,945
+0.30(+1.07%)
Apr 26, 2018
27.96
28.71
27.54
27.98
719,944
-0.21(-0.74%)
Apr 25, 2018
29.22
29.45
27.20
28.19
1,659,399
-1.17(-3.99%)
Apr 24, 2018
27.87
29.77
27.70
29.36
1,554,110
+1.82(+6.61%)
Apr 23, 2018
28.74
28.75
26.77
27.54
1,458,731
-0.02(-0.07%)
Apr 20, 2018
26.73
28.04
26.24
27.56
1,497,852
+1.08(+4.08%)
Apr 19, 2018
25.66
27.42
25.55
26.48
2,019,871
+0.91(+3.56%)
Apr 18, 2018
26.61
26.70
25.47
25.57
2,586,622
-0.86(-3.25%)
Apr 17, 2018
25.51
27.00
25.00
26.43
4,336,181
+0.80(+3.12%)
Apr 16, 2018
30.94
31.00
24.72
25.63
12,826,051
-14.40(-35.97%)
Apr 13, 2018
39.50
40.24
39.30
40.03
440,733
+0.68(+1.73%)
Apr 12, 2018
38.86
39.63
38.12
39.35
397,124
+0.85(+2.21%)
Apr 11, 2018
36.85
39.53
36.56
38.50
452,953
+1.47(+3.97%)
Apr 10, 2018
35.87
37.32
35.66
37.03
278,993
+1.72(+4.87%)
Apr 09, 2018
35.97
36.66
35.02
35.31
313,999
-0.58(-1.62%)
Apr 06, 2018
35.89
315,723
-0.13(-0.36%)
Apr 05, 2018
35.76
37.29
35.62
36.02
400,121
+0.20(+0.56%)
Apr 04, 2018
35.22
36.02
34.32
35.82
526,974
+0.02(+0.06%)
Apr 03, 2018
37.40
37.54
35.11
35.80
495,279
-1.26(-3.40%)
Apr 02, 2018
38.04
38.85
36.76
37.06
458,090
-1.40(-3.64%)
Mar 29, 2018
38.46
38.46
38.46
0
+1.20(+3.22%)
Mar 28, 2018
39.32
39.40
36.90
37.26
438,590
-2.29(-5.79%)
Mar 27, 2018
40.59
41.49
39.35
39.55
271,744
-0.99(-2.44%)
Mar 26, 2018
41.55
41.60
39.58
40.54
421,737
-0.52(-1.27%)
Mar 23, 2018
41.79
41.90
40.58
41.06
261,581
-0.53(-1.27%)
Mar 22, 2018
42.21
42.97
41.14
41.59
281,855
-1.07(-2.51%)
Mar 21, 2018
42.51
43.29
41.43
42.66
203,444
+0.15(+0.35%)
Mar 20, 2018
42.04
42.56
41.10
42.51
647,570
+0.54(+1.29%)
Mar 19, 2018
43.91
43.91
41.32
41.97
722,920
-1.95(-4.44%)
Mar 16, 2018
43.58
44.83
43.38
43.92
833,766
+0.23(+0.53%)
Mar 15, 2018
42.51
44.00
42.42
43.69
642,730
+1.30(+3.07%)
Mar 14, 2018
44.80
44.80
42.30
42.39
444,725
-2.05(-4.61%)
Mar 13, 2018
44.84
44.84
42.76
44.44
1,659,428
-0.40(-0.89%)
Mar 12, 2018
43.49
45.31
43.27
44.84
1,017,981
+2.61(+6.18%)
Mar 09, 2018
39.98
42.68
39.12
42.23
1,055,404
+0.19(+0.45%)
Mar 08, 2018
41.90
42.35
40.89
42.04
357,375
+0.14(+0.33%)
Mar 07, 2018
39.11
42.03
38.98
41.90
545,665
+2.30(+5.81%)
Mar 06, 2018
38.46
39.69
37.92
39.60
605,518
+1.15(+2.99%)
Mar 05, 2018
38.47
39.26
38.22
38.45
370,400
-0.37(-0.95%)
Mar 02, 2018
38.61
39.73
38.28
38.82
389,640
-0.06(-0.15%)
Mar 01, 2018
38.79
40.05
38.13
38.88
392,377
+0.18(+0.47%)
Feb 28, 2018
38.38
39.40
37.85
38.70
261,762
+0.54(+1.42%)
Feb 27, 2018
38.43
38.93
37.81
38.16
441,111
-0.39(-1.01%)
Feb 26, 2018
36.49
39.86
36.11
38.55
1,119,171
+1.50(+4.05%)
Feb 23, 2018
35.02
37.13
33.68
37.05
3,723,351
-4.79(-11.45%)
Feb 22, 2018
43.21
43.21
41.50
41.84
864,401
-1.60(-3.68%)
Feb 21, 2018
42.13
43.61
41.54
43.44
524,193
+1.52(+3.63%)
Feb 20, 2018
42.00
42.48
41.29
41.92
512,117
-0.48(-1.13%)
Feb 16, 2018
42.40
42.40
42.40
0
+1.92(+4.74%)
Feb 15, 2018
39.55
40.78
39.55
40.48
481,199
+0.98(+2.48%)
Feb 14, 2018
38.18
39.67
37.87
39.50
362,313
+1.29(+3.38%)
Feb 13, 2018
38.30
38.62
37.60
38.21
256,517
-0.33(-0.86%)
Feb 12, 2018
39.17
39.78
38.38
38.54
185,971
-0.39(-1.00%)
Feb 09, 2018
38.51
39.30
37.60
38.93
297,248
+0.82(+2.15%)
Feb 08, 2018
39.95
37.60
38.11
453,368
-0.91(-2.33%)
Feb 07, 2018
39.51
39.70
37.48
39.02
385,325
-0.55(-1.39%)
Feb 06, 2018
37.43
40.00
37.00
39.57
772,183
+1.32(+3.45%)
Feb 05, 2018
37.66
38.51
37.44
38.25
412,317
+0.00(+0.00%)
Feb 02, 2018
39.00
39.38
37.55
38.25
563,215
-1.29(-3.26%)
Feb 01, 2018
36.74
39.75
36.65
39.54
890,038
+2.63(+7.13%)
Jan 31, 2018
36.64
37.24
36.09
36.91
531,720
+1.28(+3.59%)
Jan 30, 2018
34.68
34.77
34.50
35.63
409,022
+1.29(+3.76%)
Jan 29, 2018
36.01
36.25
34.20
34.34
556,675
-1.91(-5.27%)
Jan 26, 2018
36.00
36.39
35.87
36.25
140,771
+0.40(+1.12%)
Jan 25, 2018
36.55
36.58
35.72
35.85
186,431
-0.49(-1.35%)
Jan 24, 2018
36.93
37.33
36.08
36.34
236,134
-0.69(-1.86%)
Jan 23, 2018
36.60
37.75
36.39
37.03
279,086
+0.35(+0.95%)
Jan 22, 2018
36.71
37.33
36.39
36.68
255,361
-0.12(-0.33%)
Jan 19, 2018
36.75
37.30
36.51
36.80
224,223
-0.21(-0.57%)
Jan 18, 2018
38.15
38.32
36.74
37.01
437,280
-1.39(-3.62%)
Jan 17, 2018
38.76
38.76
38.15
38.40
175,486
-0.11(-0.29%)
Jan 16, 2018
39.70
39.70
38.15
38.51
392,691
-1.18(-2.97%)
Jan 12, 2018
39.69
39.69
39.69
0
-0.04(-0.10%)
Jan 11, 2018
38.58
41.22
38.52
39.73
657,867
+1.27(+3.30%)
Jan 10, 2018
37.60
38.54
37.26
38.46
388,417
+0.79(+2.10%)
Jan 09, 2018
38.69
38.69
37.61
37.67
187,825
-0.92(-2.38%)
Jan 08, 2018
38.32
38.73
37.81
38.59
134,730
+0.05(+0.13%)
Jan 05, 2018
38.54
39.00
37.25
38.54
476,598
+0.10(+0.26%)
Jan 04, 2018
37.60
38.70
37.56
38.44
290,961
+0.87(+2.32%)
Jan 03, 2018
36.72
37.78
36.39
37.57
378,938
+0.72(+1.95%)
Jan 02, 2018
36.35
37.25
36.06
36.85
446,210
+0.62(+1.71%)
Dec 29, 2017
36.23
36.23
36.23
0
-0.70(-1.90%)
Dec 28, 2017
37.51
37.77
36.59
36.93
373,203
-0.66(-1.76%)
Dec 27, 2017
37.36
38.48
37.26
37.59
280,245
+0.12(+0.32%)
Dec 26, 2017
37.50
38.15
37.32
37.47
311,214
-0.43(-1.13%)
Dec 22, 2017
37.85
38.51
37.36
37.90
241,151
+0.07(+0.19%)
Dec 21, 2017
38.19
38.69
37.65
37.83
223,496
-0.33(-0.86%)
Dec 20, 2017
38.69
38.96
37.86
38.16
389,705
-0.34(-0.88%)
Dec 19, 2017
38.22
38.80
38.12
38.50
388,967
+0.11(+0.29%)
Dec 18, 2017
39.55
39.81
38.25
38.39
362,039
-0.99(-2.51%)
Dec 15, 2017
39.83
40.18
39.36
39.38
477,381
-0.37(-0.93%)
Dec 14, 2017
40.43
40.98
39.68
39.75
246,235
-0.79(-1.95%)
Dec 13, 2017
39.71
40.69
39.44
40.54
408,394
+0.88(+2.22%)
Dec 12, 2017
41.95
42.10
39.65
39.66
405,166
-2.18(-5.21%)
Dec 11, 2017
40.27
42.10
40.27
41.84
724,337
+1.35(+3.33%)
Dec 08, 2017
40.04
41.15
39.85
40.49
500,874
+0.23(+0.57%)
Dec 07, 2017
40.16
40.45
39.52
40.26
268,285
-0.12(-0.30%)
Dec 06, 2017
39.66
40.59
39.01
40.38
396,517
+0.28(+0.70%)
Dec 05, 2017
40.00
40.60
39.16
40.10
520,690
+0.13(+0.33%)
Dec 04, 2017
38.35
40.10
38.35
39.97
561,384
+1.62(+4.22%)
Dec 01, 2017
38.24
39.00
37.55
38.35
385,094
-0.33(-0.85%)
Nov 30, 2017
38.76
39.44
38.37
38.68
342,927
+0.03(+0.08%)
Nov 29, 2017
39.72
40.58
38.15
38.65
599,378
-1.23(-3.08%)
Nov 28, 2017
38.93
40.00
38.57
39.88
322,478
+0.89(+2.28%)
Nov 27, 2017
39.90
39.90
38.55
38.99
372,014
-1.01(-2.52%)
Nov 24, 2017
39.05
40.45
38.91
40.00
278,473
+0.98(+2.51%)
Nov 22, 2017
38.48
39.59
38.41
39.02
469,811
+0.61(+1.59%)
Nov 21, 2017
38.00
38.73
37.55
38.41
365,098
+0.97(+2.59%)
Nov 20, 2017
37.37
38.27
37.12
37.44
310,132
-0.11(-0.29%)
Nov 17, 2017
37.53
38.29
37.17
37.55
516,215
-0.05(-0.13%)
Nov 16, 2017
36.45
37.80
36.36
37.60
432,393
+1.23(+3.38%)
Nov 15, 2017
35.50
36.65
35.36
36.37
421,311
+0.77(+2.16%)
Nov 14, 2017
36.28
36.61
35.57
35.60
322,384
-1.19(-3.23%)
Nov 13, 2017
35.60
36.84
35.53
36.79
378,394
+0.68(+1.88%)
Nov 10, 2017
35.75
36.56
35.72
36.11
430,429
+0.16(+0.45%)
Nov 09, 2017
36.49
36.79
35.55
35.95
754,343
-0.95(-2.57%)
Nov 08, 2017
36.79
37.40
36.41
36.90
534,960
+0.12(+0.33%)
Nov 07, 2017
36.65
37.16
36.50
36.78
339,425
-0.04(-0.11%)
Nov 06, 2017
36.82
37.62
36.50
36.82
468,608
+0.00(+0.00%)
Nov 03, 2017
39.10
39.89
36.75
36.82
1,317,386
-2.28(-5.83%)
Nov 02, 2017
43.00
38.71
39.10
1,657,526
-4.30(-9.91%)
Nov 01, 2017
42.53
43.91
42.21
43.40
630,375
+1.09(+2.58%)
Oct 31, 2017
41.80
42.72
41.80
42.31
372,761
+0.25(+0.59%)
Oct 30, 2017
40.53
42.72
40.53
42.06
461,187
+1.07(+2.61%)
Oct 27, 2017
42.09
42.29
39.95
40.99
972,427
-0.91(-2.17%)
Oct 26, 2017
44.10
44.30
41.85
41.90
387,114
-2.05(-4.66%)
Oct 25, 2017
44.64
45.24
43.75
43.95
287,795
-0.88(-1.96%)
Oct 24, 2017
44.78
44.99
44.21
44.83
219,041
+0.28(+0.63%)
Oct 23, 2017
44.64
45.13
44.11
44.55
185,763
-0.38(-0.85%)
Oct 20, 2017
45.02
45.42
44.65
44.93
207,690
+0.45(+1.01%)
Oct 19, 2017
43.79
45.18
43.66
44.48
391,754
+0.09(+0.20%)
Oct 18, 2017
45.06
45.09
43.59
44.39
766,944
-0.95(-2.10%)
Oct 17, 2017
45.29
45.90
45.20
45.34
266,958
-0.25(-0.55%)
Oct 16, 2017
45.66
46.43
45.41
45.59
288,255
-0.41(-0.89%)
Oct 13, 2017
45.82
46.59
45.50
46.00
298,989
+0.07(+0.15%)
Oct 12, 2017
46.10
46.57
45.76
45.93
257,533
-0.27(-0.58%)
Oct 11, 2017
46.80
47.66
46.10
46.20
362,284
-0.70(-1.49%)
Oct 10, 2017
47.34
47.73
46.64
46.90
308,220
-0.43(-0.91%)
Oct 09, 2017
48.43
48.90
46.66
47.33
299,809
-0.69(-1.44%)
Oct 06, 2017
46.01
48.34
45.82
48.02
488,951
+1.70(+3.67%)
Oct 05, 2017
46.20
46.59
45.61
46.32
631,893
-1.14(-2.40%)
Oct 04, 2017
47.81
48.77
47.00
47.46
392,236
-0.80(-1.66%)
Oct 03, 2017
47.77
48.73
47.62
48.26
339,345
+0.25(+0.52%)
Oct 02, 2017
46.90
48.74
46.85
48.01
419,923
+0.91(+1.93%)
Sep 29, 2017
47.42
47.98
46.78
47.10
322,706
-0.14(-0.30%)
Sep 28, 2017
46.38
48.75
45.84
47.24
658,222
+0.61(+1.31%)
Sep 27, 2017
45.04
47.35
45.04
46.63
593,765
+1.83(+4.08%)
Sep 26, 2017
45.60
45.69
44.38
44.80
463,491
-0.23(-0.51%)
Sep 25, 2017
46.23
46.76
44.43
45.03
449,770
-1.78(-3.80%)
Sep 22, 2017
45.96
47.39
45.96
46.81
319,790
+0.46(+0.99%)
Sep 21, 2017
46.50
47.63
45.30
46.35
633,863
-0.73(-1.55%)
Sep 20, 2017
47.52
47.75
46.50
47.08
988,725
-0.47(-0.99%)
Sep 19, 2017
47.79
50.08
46.07
47.55
1,798,344
+1.72(+3.75%)
Sep 18, 2017
44.39
46.63
44.34
45.83
685,328
+1.15(+2.57%)
Sep 15, 2017
44.12
45.24
44.11
44.68
784,407
+0.02(+0.04%)
Sep 14, 2017
45.75
46.36
44.52
44.66
514,957
-1.26(-2.74%)
Sep 13, 2017
46.18
47.42
45.74
45.92
615,385
-0.31(-0.67%)
Sep 12, 2017
47.09
44.64
46.23
391,631
+0.82(+1.81%)
Sep 11, 2017
44.00
45.71
44.00
45.41
500,914
+1.83(+4.20%)
Sep 08, 2017
44.23
45.72
43.20
43.58
646,764
-0.95(-2.13%)
Sep 07, 2017
45.78
45.89
44.16
44.53
394,831
-0.96(-2.11%)
Sep 06, 2017
45.75
46.70
45.20
45.49
308,424
-0.07(-0.15%)
Sep 05, 2017
47.78
48.47
45.50
45.56
565,769
-2.55(-5.30%)
Sep 01, 2017
48.92
49.65
47.84
48.11
355,306
-0.72(-1.47%)
Aug 31, 2017
48.21
49.49
47.20
48.83
503,011
+0.72(+1.50%)
Aug 30, 2017
48.95
49.44
47.76
48.11
634,834
-1.39(-2.81%)
Aug 29, 2017
47.25
49.61
46.59
49.50
670,541
+0.91(+1.87%)
Aug 28, 2017
49.18
49.75
47.92
48.59
575,759
-0.64(-1.30%)
Aug 25, 2017
48.20
49.59
47.90
49.23
1,001,077
+1.01(+2.09%)
Aug 24, 2017
46.46
50.00
46.44
48.22
2,245,055
+3.16(+7.01%)
Aug 23, 2017
42.23
45.81
42.23
45.06
733,130
+2.35(+5.50%)
Aug 22, 2017
42.63
43.20
41.72
42.71
436,704
+0.20(+0.47%)
Aug 21, 2017
43.71
43.77
41.62
42.51
633,549
-1.29(-2.95%)
Aug 18, 2017
43.48
44.27
43.00
43.80
439,234
-0.11(-0.25%)
Aug 17, 2017
44.28
45.26
43.79
43.91
549,350
-0.30(-0.68%)
Aug 16, 2017
43.63
44.98
42.96
44.21
476,438
+0.50(+1.14%)
Aug 15, 2017
43.78
43.78
42.85
43.71
593,041
+0.03(+0.07%)
Aug 14, 2017
44.39
44.83
43.59
43.68
544,495
-0.15(-0.34%)
Aug 11, 2017
42.90
44.33
42.85
43.83
330,299
+0.84(+1.95%)
Aug 10, 2017
45.67
45.85
42.90
42.99
812,346
-3.26(-7.05%)
Aug 09, 2017
47.76
47.92
46.01
46.25
721,164
-1.63(-3.40%)
Aug 08, 2017
46.75
49.17
46.75
47.88
825,963
+1.02(+2.18%)
Aug 07, 2017
44.74
46.98
44.60
46.86
574,153
+1.51(+3.33%)
Aug 04, 2017
46.80
47.78
44.02
45.35
1,541,309
+0.13(+0.29%)
Aug 03, 2017
45.41
45.51
44.43
45.22
1,054,016
+0.70(+1.57%)
Aug 02, 2017
44.65
45.94
44.03
44.52
1,168,814
-1.85(-3.99%)
Aug 01, 2017
44.20
46.45
43.81
46.37
961,887
+2.60(+5.94%)
Jul 31, 2017
44.44
44.48
43.00
43.77
554,368
+0.22(+0.51%)
Jul 28, 2017
42.96
43.66
42.22
43.55
566,242
+0.00(+0.00%)
Jul 27, 2017
44.61
45.81
41.86
43.55
1,183,460
-1.22(-2.73%)
Jul 26, 2017
45.53
45.60
44.06
44.77
982,886
-0.83(-1.82%)
Jul 25, 2017
43.46
45.69
42.78
45.60
1,097,085
+2.02(+4.64%)
Jul 24, 2017
44.14
44.59
42.55
43.58
836,133
-0.19(-0.43%)
Jul 21, 2017
42.18
45.17
41.80
43.77
1,232,935
+1.59(+3.77%)
Jul 20, 2017
42.00
42.78
41.59
42.18
487,848
-0.31(-0.73%)
Jul 19, 2017
39.77
42.63
39.77
42.49
1,552,076
+2.88(+7.27%)
Jul 18, 2017
39.78
40.25
39.40
39.61
561,993
-0.38(-0.95%)
Jul 17, 2017
38.96
40.10
38.50
39.99
1,231,257
+0.99(+2.54%)
Jul 14, 2017
40.81
42.60
38.75
39.00
3,575,475
-2.62(-6.30%)
Jul 13, 2017
42.04
42.49
41.34
41.62
492,072
-0.04(-0.10%)
Jul 12, 2017
41.50
41.89
40.72
41.66
556,367
+0.31(+0.75%)
Jul 11, 2017
42.01
42.35
41.02
41.35
633,123
-1.05(-2.48%)
Jul 10, 2017
42.11
43.10
41.14
42.40
835,335
+0.13(+0.31%)
Jul 07, 2017
40.68
42.74
40.67
42.27
641,593
+1.69(+4.16%)
Jul 06, 2017
39.75
41.50
39.75
40.58
626,483
+0.20(+0.50%)
Jul 05, 2017
40.20
40.97
39.51
40.38
682,182
+0.13(+0.32%)
Jul 03, 2017
41.71
41.78
40.10
40.25
443,453
-1.22(-2.94%)
Jun 30, 2017
41.47
42.13
40.54
41.47
532,636
+0.09(+0.22%)
Jun 29, 2017
42.35
42.35
40.45
41.38
748,932
-1.14(-2.68%)
Jun 28, 2017
41.80
42.78
41.29
42.52
572,287
+0.90(+2.16%)
Jun 27, 2017
42.90
43.65
41.56
41.62
640,336
-1.71(-3.95%)
Jun 26, 2017
44.52
44.78
42.42
43.33
828,476
-1.29(-2.89%)
Jun 23, 2017
42.63
44.81
42.31
44.62
2,779,916
+2.98(+7.16%)
Jun 22, 2017
41.19
42.50
39.87
41.64
1,226,297
+0.65(+1.59%)
Jun 21, 2017
43.99
44.00
39.80
40.99
2,176,669
-2.76(-6.31%)
Jun 20, 2017
44.56
45.35
43.62
43.75
608,945
-1.35(-2.99%)
Jun 19, 2017
44.66
45.70
44.05
45.10
800,256
+0.02(+0.04%)
Jun 16, 2017
44.96
45.45
44.19
45.08
785,963
+0.62(+1.39%)
Jun 15, 2017
44.70
45.30
43.42
44.46
686,356
-0.86(-1.90%)
Jun 14, 2017
46.00
46.40
45.16
45.32
493,407
-0.42(-0.92%)
Jun 13, 2017
45.82
46.35
44.60
45.74
786,316
+0.29(+0.64%)
Jun 12, 2017
45.16
45.99
44.91
45.45
779,357
-0.65(-1.41%)
Jun 09, 2017
48.01
48.21
44.71
46.10
860,467
-2.19(-4.54%)
Jun 08, 2017
47.09
48.68
46.89
48.29
494,720
+0.94(+1.99%)
Jun 07, 2017
48.05
48.34
46.54
47.35
575,039
-0.74(-1.54%)
Jun 06, 2017
45.26
48.48
45.06
48.09
978,122
+2.08(+4.52%)
Jun 05, 2017
46.97
47.99
45.90
46.01
1,032,201
-1.29(-2.73%)
Jun 02, 2017
47.17
48.36
47.08
47.30
522,158
-0.18(-0.38%)
Jun 01, 2017
47.45
47.88
46.37
47.48
874,877
+0.44(+0.94%)
May 31, 2017
43.77
47.10
43.75
47.04
1,607,518
+0.63(+1.36%)
May 30, 2017
48.11
48.40
45.84
46.41
645,844
-1.56(-3.25%)
May 26, 2017
45.92
48.60
45.62
47.97
713,226
+1.64(+3.54%)
May 25, 2017
48.99
49.75
45.00
46.33
920,437
-2.28(-4.69%)
May 24, 2017
48.04
49.68
47.50
48.61
1,041,798
+0.43(+0.89%)
May 23, 2017
48.35
49.15
46.88
48.18
1,518,684
-0.67(-1.37%)
May 22, 2017
45.20
49.50
44.90
48.85
2,028,223
+4.67(+10.57%)
May 19, 2017
45.03
45.63
44.12
44.18
485,837
-0.80(-1.78%)
May 18, 2017
44.75
45.99
44.45
44.98
745,594
-0.15(-0.33%)
May 17, 2017
46.40
47.27
45.10
45.13
865,847
-3.28(-6.78%)
May 16, 2017
49.10
49.25
47.40
48.41
691,042
-0.26(-0.53%)
May 15, 2017
47.75
49.05
47.75
48.67
1,110,448
+0.96(+2.01%)
May 12, 2017
46.06
47.81
44.98
47.71
1,008,133
+1.44(+3.11%)
May 11, 2017
43.60
46.50
43.25
46.27
1,559,827
+1.79(+4.02%)
May 10, 2017
42.75
45.25
42.50
44.48
5,048,980
-3.93(-8.12%)
May 09, 2017
47.20
49.41
47.20
48.41
2,066,207
+1.56(+3.33%)
May 08, 2017
47.78
48.00
46.38
46.85
808,686
-0.67(-1.41%)
May 05, 2017
45.32
48.30
45.32
47.52
1,460,424
+2.60(+5.79%)
May 04, 2017
45.16
46.00
44.66
44.92
991,412
+0.09(+0.20%)
May 03, 2017
45.17
45.29
42.50
44.83
2,451,467
-1.47(-3.17%)
May 02, 2017
46.97
47.00
45.36
46.30
1,152,824
-0.77(-1.64%)
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
.