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
Etsy Inc
(NQ:
ETSY
)
64.91
-0.29 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
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 (%)
Jul 31, 2019
68.04
68.59
66.00
67.02
1,955,770
-0.98(-1.44%)
Jul 30, 2019
68.58
69.09
67.86
68.00
1,285,001
-1.12(-1.62%)
Jul 29, 2019
70.55
70.60
68.11
69.12
1,498,337
-1.74(-2.46%)
Jul 26, 2019
68.64
71.08
68.64
70.86
2,370,500
+2.13(+3.10%)
Jul 25, 2019
68.95
69.95
67.71
68.73
2,459,505
+0.68(+1.00%)
Jul 24, 2019
67.74
68.67
67.58
68.05
2,302,386
+0.23(+0.34%)
Jul 23, 2019
68.97
69.16
67.10
67.82
2,647,569
-0.71(-1.04%)
Jul 22, 2019
66.38
68.62
65.81
68.53
2,115,686
+2.68(+4.07%)
Jul 19, 2019
65.50
66.22
65.30
65.85
1,354,100
+0.65(+1.00%)
Jul 18, 2019
63.48
65.33
63.34
65.20
1,981,851
+1.78(+2.81%)
Jul 17, 2019
64.36
64.70
63.34
63.42
1,628,944
-0.79(-1.23%)
Jul 16, 2019
65.28
65.53
63.56
64.21
1,422,288
-1.34(-2.04%)
Jul 15, 2019
65.13
65.69
64.47
65.55
1,193,763
+0.95(+1.47%)
Jul 12, 2019
65.32
65.77
64.10
64.60
1,401,300
-0.39(-0.60%)
Jul 11, 2019
66.46
66.95
64.34
64.99
1,453,577
-1.46(-2.20%)
Jul 10, 2019
67.53
68.36
66.11
66.45
2,326,878
-0.41(-0.61%)
Jul 09, 2019
64.32
67.12
63.99
66.86
3,054,890
+2.85(+4.45%)
Jul 08, 2019
63.08
64.32
62.31
64.01
1,624,037
+0.63(+0.99%)
Jul 05, 2019
63.87
63.89
62.71
63.38
1,462,700
-0.90(-1.40%)
Jul 03, 2019
62.55
64.52
62.55
64.28
1,028,800
+1.64(+2.62%)
Jul 02, 2019
61.74
62.67
60.69
62.64
2,735,262
+0.95(+1.54%)
Jul 01, 2019
63.58
63.75
61.25
61.69
4,601,011
+0.32(+0.52%)
Jun 28, 2019
62.27
62.55
61.09
61.37
16,253,900
-0.99(-1.59%)
Jun 27, 2019
60.44
62.80
60.29
62.36
3,214,812
+2.00(+3.31%)
Jun 26, 2019
62.14
62.89
59.91
60.36
2,348,279
-1.43(-2.31%)
Jun 25, 2019
63.68
64.50
61.27
61.79
3,151,342
-2.40(-3.74%)
Jun 24, 2019
66.36
66.40
63.87
64.19
2,252,623
-1.59(-2.42%)
Jun 21, 2019
68.39
68.64
65.66
65.78
2,333,600
-3.05(-4.43%)
Jun 20, 2019
69.38
69.96
68.11
68.83
1,699,496
+0.69(+1.01%)
Jun 19, 2019
67.29
68.49
66.23
68.14
1,443,252
+1.19(+1.78%)
Jun 18, 2019
69.00
69.66
65.94
66.95
2,433,368
-1.51(-2.21%)
Jun 17, 2019
68.32
69.35
67.59
68.46
1,315,598
+0.66(+0.97%)
Jun 14, 2019
70.12
70.19
67.45
67.80
1,858,400
-2.25(-3.21%)
Jun 13, 2019
70.07
71.80
69.53
70.05
2,721,175
+0.88(+1.27%)
Jun 12, 2019
67.25
69.72
66.52
69.17
3,212,249
+1.99(+2.96%)
Jun 11, 2019
65.78
67.86
65.70
67.18
2,668,689
+1.87(+2.86%)
Jun 10, 2019
64.92
67.21
64.62
65.31
2,273,183
+1.42(+2.22%)
Jun 07, 2019
62.29
64.86
62.24
63.89
1,926,200
+1.93(+3.11%)
Jun 06, 2019
61.11
62.21
60.39
61.96
1,267,812
+0.47(+0.76%)
Jun 05, 2019
61.15
62.48
60.32
61.49
1,500,892
+0.24(+0.39%)
Jun 04, 2019
61.58
62.06
59.73
61.25
2,289,550
+0.18(+0.29%)
Jun 03, 2019
61.95
62.70
60.21
61.07
1,826,737
-1.24(-1.99%)
May 31, 2019
61.61
63.02
60.69
62.31
1,557,800
-0.64(-1.02%)
May 30, 2019
62.54
63.41
61.42
62.95
1,223,260
+0.82(+1.32%)
May 29, 2019
64.21
64.22
61.33
62.13
1,715,269
-2.90(-4.46%)
May 28, 2019
65.10
66.21
64.35
65.03
1,940,497
+0.32(+0.49%)
May 24, 2019
63.70
64.72
63.65
64.71
1,062,900
+1.39(+2.20%)
May 23, 2019
62.56
63.89
61.75
63.32
2,149,369
-0.69(-1.08%)
May 22, 2019
64.82
65.52
64.00
64.01
1,177,439
-1.20(-1.84%)
May 21, 2019
63.92
65.61
63.79
65.21
2,027,739
+2.09(+3.31%)
May 20, 2019
61.58
63.41
61.01
63.12
1,837,552
+0.34(+0.54%)
May 17, 2019
62.64
64.13
62.24
62.78
1,841,000
-0.87(-1.37%)
May 16, 2019
61.91
64.24
61.91
63.65
2,350,844
+1.76(+2.84%)
May 15, 2019
58.05
61.96
58.02
61.89
2,297,173
+3.07(+5.22%)
May 14, 2019
58.00
59.21
57.18
58.82
1,866,080
+1.59(+2.78%)
May 13, 2019
59.68
59.93
56.94
57.23
4,066,659
-4.57(-7.39%)
May 10, 2019
61.36
63.20
59.84
61.80
4,106,900
+1.04(+1.71%)
May 09, 2019
63.25
65.20
59.54
60.76
10,277,304
-7.32(-10.75%)
May 08, 2019
66.75
68.21
65.90
68.08
3,971,827
+1.11(+1.66%)
May 07, 2019
68.12
68.85
65.67
66.97
1,933,595
-2.06(-2.98%)
May 06, 2019
67.93
69.43
67.40
69.03
1,771,626
-0.62(-0.89%)
May 03, 2019
68.90
70.09
67.83
69.65
1,579,600
+1.58(+2.32%)
May 02, 2019
66.63
68.10
65.75
68.07
1,365,615
+1.28(+1.92%)
May 01, 2019
68.09
68.72
66.74
66.79
1,672,012
-0.96(-1.42%)
Apr 30, 2019
69.13
69.79
65.81
67.75
2,391,554
-1.66(-2.39%)
Apr 29, 2019
68.00
69.64
67.51
69.41
1,409,092
+1.70(+2.51%)
Apr 26, 2019
67.87
68.43
67.14
67.71
1,203,900
-0.14(-0.21%)
Apr 25, 2019
66.27
68.21
65.91
67.85
1,689,123
+1.77(+2.68%)
Apr 24, 2019
65.97
66.53
65.09
66.08
1,389,648
+0.86(+1.32%)
Apr 23, 2019
63.95
65.56
63.72
65.22
1,767,535
+1.71(+2.69%)
Apr 22, 2019
63.04
63.78
62.68
63.51
969,962
+0.11(+0.17%)
Apr 18, 2019
64.03
64.22
62.21
63.40
1,813,000
-0.85(-1.32%)
Apr 17, 2019
66.69
67.04
63.98
64.25
1,576,063
-2.03(-3.06%)
Apr 16, 2019
66.69
67.38
66.05
66.28
1,266,753
+0.08(+0.12%)
Apr 15, 2019
65.38
66.49
65.01
66.20
1,364,844
+0.82(+1.25%)
Apr 12, 2019
68.25
68.29
65.06
65.38
2,070,900
-2.27(-3.36%)
Apr 11, 2019
68.41
69.28
67.54
67.65
1,106,415
-0.56(-0.82%)
Apr 10, 2019
66.80
68.92
66.80
68.21
1,064,754
+1.52(+2.28%)
Apr 09, 2019
67.41
68.20
66.60
66.69
1,248,683
-0.96(-1.42%)
Apr 08, 2019
67.88
67.90
66.31
67.65
1,049,716
-0.57(-0.84%)
Apr 05, 2019
68.40
69.14
67.81
68.22
1,291,500
-0.08(-0.12%)
Apr 04, 2019
70.14
70.35
66.05
68.30
2,704,502
-1.16(-1.67%)
Apr 03, 2019
69.82
70.30
69.01
69.46
1,911,467
-0.27(-0.39%)
Apr 02, 2019
68.50
70.69
68.34
69.73
3,552,081
+1.57(+2.30%)
Apr 01, 2019
67.96
68.60
66.32
68.16
1,677,902
+0.94(+1.40%)
Mar 29, 2019
67.49
68.50
67.02
67.22
1,219,000
+0.09(+0.13%)
Mar 28, 2019
66.07
67.20
65.17
67.13
1,460,661
+1.62(+2.47%)
Mar 27, 2019
67.66
68.03
64.95
65.51
1,596,244
-2.59(-3.80%)
Mar 26, 2019
68.47
69.05
67.44
68.10
1,430,424
+0.24(+0.35%)
Mar 25, 2019
66.02
68.07
65.05
67.86
2,396,713
+1.84(+2.79%)
Mar 22, 2019
68.97
69.25
65.57
66.02
2,262,100
-3.42(-4.93%)
Mar 21, 2019
68.56
70.15
68.56
69.44
1,362,152
+0.54(+0.78%)
Mar 20, 2019
68.26
69.72
67.90
68.90
1,812,049
+0.40(+0.58%)
Mar 19, 2019
70.21
70.40
68.28
68.50
1,985,605
-1.05(-1.51%)
Mar 18, 2019
69.87
70.19
68.53
69.55
1,962,800
-0.34(-0.49%)
Mar 15, 2019
70.50
71.50
69.65
69.89
5,162,700
-0.02(-0.03%)
Mar 14, 2019
70.20
70.80
69.39
69.91
1,593,424
-0.24(-0.34%)
Mar 13, 2019
71.61
72.39
69.93
70.15
2,352,890
-1.00(-1.41%)
Mar 12, 2019
70.51
71.68
69.30
71.15
1,776,380
+0.49(+0.69%)
Mar 11, 2019
67.79
71.28
67.74
70.66
3,015,221
+2.89(+4.26%)
Mar 08, 2019
64.00
68.25
62.03
67.77
3,291,800
+0.53(+0.79%)
Mar 07, 2019
70.26
71.91
65.75
67.24
6,632,077
-2.80(-4.00%)
Mar 06, 2019
70.19
71.09
69.26
70.04
1,756,426
-0.57(-0.81%)
Mar 05, 2019
68.86
71.00
67.89
70.61
2,399,200
+1.62(+2.35%)
Mar 04, 2019
73.29
73.35
66.95
68.99
5,142,080
-3.78(-5.19%)
Mar 01, 2019
72.00
73.33
71.48
72.77
3,377,000
+1.50(+2.10%)
Feb 28, 2019
71.65
72.45
69.64
71.27
4,878,228
-0.47(-0.66%)
Feb 27, 2019
68.23
72.00
68.05
71.74
6,777,977
+3.09(+4.50%)
Feb 26, 2019
65.22
69.50
64.25
68.65
23,777,408
+9.64(+16.34%)
Feb 25, 2019
59.85
60.50
55.86
59.01
12,337,842
+2.34(+4.13%)
Feb 22, 2019
53.59
56.93
53.51
56.67
3,844,400
+3.64(+6.86%)
Feb 21, 2019
53.98
54.24
52.22
53.03
1,904,507
-1.15(-2.12%)
Feb 20, 2019
55.55
55.69
54.12
54.18
1,649,880
-1.10(-1.99%)
Feb 19, 2019
54.40
55.84
54.23
55.28
1,440,237
+0.62(+1.13%)
Feb 15, 2019
54.48
55.14
54.00
54.66
2,537,400
+0.60(+1.11%)
Feb 14, 2019
54.16
54.53
53.39
54.06
1,571,335
-0.98(-1.78%)
Feb 13, 2019
55.96
57.00
54.09
55.04
2,072,949
-0.79(-1.42%)
Feb 12, 2019
53.94
55.83
53.85
55.83
2,550,136
+2.68(+5.04%)
Feb 11, 2019
53.79
54.33
52.70
53.15
2,119,559
+0.00(+0.00%)
Feb 08, 2019
51.06
53.43
50.50
53.15
2,551,200
+1.62(+3.14%)
Feb 07, 2019
51.81
52.00
50.14
51.53
2,328,972
-1.06(-2.02%)
Feb 06, 2019
55.78
55.80
50.94
52.59
5,699,800
-2.85(-5.14%)
Feb 05, 2019
55.19
60.58
54.86
55.44
9,998,756
+0.70(+1.28%)
Feb 04, 2019
54.33
55.15
54.29
54.74
2,304,705
+0.36(+0.66%)
Feb 01, 2019
54.37
54.97
53.80
54.38
1,849,500
-0.27(-0.49%)
Jan 31, 2019
53.94
55.24
53.94
54.65
1,509,723
+0.46(+0.85%)
Jan 30, 2019
54.12
54.43
52.62
54.19
1,984,978
+0.67(+1.25%)
Jan 29, 2019
55.01
55.88
53.09
53.52
1,332,314
-1.40(-2.55%)
Jan 28, 2019
54.30
54.96
53.26
54.92
1,255,303
-0.08(-0.15%)
Jan 25, 2019
54.90
55.59
54.03
55.00
1,360,200
+0.66(+1.21%)
Jan 24, 2019
54.00
54.46
53.26
54.34
911,798
+0.51(+0.95%)
Jan 23, 2019
54.01
55.37
53.65
53.83
1,306,290
+0.29(+0.54%)
Jan 22, 2019
55.30
56.11
52.70
53.54
2,090,596
-2.29(-4.10%)
Jan 18, 2019
55.04
56.39
53.73
55.83
1,966,400
+1.24(+2.27%)
Jan 17, 2019
53.71
55.08
53.56
54.59
1,541,176
+0.06(+0.11%)
Jan 16, 2019
54.62
56.42
54.34
54.53
2,345,295
+0.20(+0.37%)
Jan 15, 2019
52.32
54.38
52.25
54.33
1,603,409
+2.29(+4.40%)
Jan 14, 2019
51.50
52.34
50.60
52.04
1,311,197
-0.03(-0.06%)
Jan 11, 2019
50.92
52.62
50.80
52.07
1,947,500
+0.73(+1.42%)
Jan 10, 2019
52.15
52.26
50.07
51.34
2,864,498
-1.43(-2.71%)
Jan 09, 2019
53.91
54.80
52.55
52.77
2,076,198
-1.11(-2.06%)
Jan 08, 2019
53.14
54.00
51.54
53.88
2,824,041
+2.31(+4.48%)
Jan 07, 2019
50.18
52.28
49.29
51.57
3,151,194
+1.87(+3.76%)
Jan 04, 2019
48.06
50.88
47.41
49.70
4,074,900
+3.67(+7.97%)
Jan 03, 2019
46.33
47.56
45.71
46.03
1,805,246
-0.97(-2.06%)
Jan 02, 2019
46.23
47.73
45.28
47.00
1,965,445
-0.57(-1.20%)
Dec 31, 2018
47.90
48.58
47.34
47.57
1,527,100
+0.28(+0.59%)
Dec 28, 2018
47.76
48.38
46.04
47.29
1,241,700
-0.06(-0.13%)
Dec 27, 2018
46.03
47.35
44.80
47.35
1,843,238
+0.45(+0.96%)
Dec 26, 2018
43.31
46.95
43.18
46.90
3,771,995
+3.78(+8.77%)
Dec 24, 2018
42.29
44.28
42.00
43.12
1,471,200
-0.56(-1.28%)
Dec 21, 2018
47.54
47.88
43.26
43.68
5,022,800
-4.58(-9.49%)
Dec 20, 2018
49.75
50.81
46.73
48.26
3,428,767
-1.80(-3.60%)
Dec 19, 2018
51.96
53.25
49.26
50.06
2,791,561
-1.79(-3.45%)
Dec 18, 2018
51.41
52.88
50.21
51.85
2,445,815
+0.68(+1.33%)
Dec 17, 2018
53.86
54.00
50.59
51.17
2,380,930
-3.17(-5.83%)
Dec 14, 2018
54.55
56.34
53.90
54.34
1,714,000
-0.71(-1.29%)
Dec 13, 2018
56.85
57.70
54.26
55.05
4,344,532
-2.38(-4.14%)
Dec 12, 2018
56.14
57.95
55.91
57.43
2,229,499
+2.15(+3.89%)
Dec 11, 2018
56.65
56.99
54.53
55.28
1,560,300
-0.06(-0.11%)
Dec 10, 2018
53.90
55.74
53.45
55.34
1,894,368
+1.42(+2.63%)
Dec 07, 2018
56.20
57.15
52.68
53.92
2,131,300
-1.58(-2.85%)
Dec 06, 2018
54.39
55.68
52.08
55.50
2,927,438
+0.63(+1.15%)
Dec 04, 2018
56.27
58.30
54.62
54.87
3,179,000
-1.74(-3.07%)
Dec 03, 2018
56.34
56.97
53.39
56.61
3,111,229
+2.57(+4.76%)
Nov 30, 2018
52.80
55.14
52.80
54.04
2,818,900
+1.24(+2.35%)
Nov 29, 2018
50.99
53.47
50.62
52.80
2,332,962
+1.42(+2.76%)
Nov 28, 2018
49.24
51.67
48.82
51.38
2,247,918
+2.80(+5.76%)
Nov 27, 2018
47.87
49.52
47.62
48.58
1,955,630
+0.35(+0.73%)
Nov 26, 2018
46.03
48.36
45.24
48.23
2,248,941
+2.96(+6.54%)
Nov 23, 2018
43.80
45.76
43.78
45.27
929,400
+1.25(+2.84%)
Nov 21, 2018
44.02
44.02
44.02
0
+0.81(+1.87%)
Nov 20, 2018
43.23
44.43
42.06
43.21
4,714,623
-2.24(-4.93%)
Nov 19, 2018
47.04
47.40
45.10
45.45
2,017,598
-1.81(-3.83%)
Nov 16, 2018
47.69
48.05
45.31
47.26
2,715,600
-1.46(-3.00%)
Nov 15, 2018
47.39
48.96
46.69
48.72
2,082,532
+1.01(+2.12%)
Nov 14, 2018
48.15
49.15
47.05
47.71
2,636,585
+0.36(+0.76%)
Nov 13, 2018
51.00
51.42
46.90
47.35
4,722,870
-3.36(-6.63%)
Nov 12, 2018
51.41
52.57
50.27
50.71
2,460,850
-1.30(-2.50%)
Nov 09, 2018
53.50
55.71
51.70
52.01
5,687,900
-2.09(-3.86%)
Nov 08, 2018
50.62
54.59
48.80
54.10
9,774,025
+4.09(+8.18%)
Nov 07, 2018
46.24
51.50
45.58
50.01
14,052,715
+9.58(+23.70%)
Nov 06, 2018
42.41
42.48
39.88
40.43
4,199,983
-1.70(-4.04%)
Nov 05, 2018
42.89
43.46
40.82
42.13
1,845,786
-0.71(-1.66%)
Nov 02, 2018
43.70
44.10
42.38
42.84
1,647,300
-0.62(-1.43%)
Nov 01, 2018
42.45
43.55
40.93
43.46
1,960,736
+0.94(+2.21%)
Oct 31, 2018
42.23
43.90
42.04
42.52
2,052,988
+1.13(+2.73%)
Oct 30, 2018
38.79
41.45
38.08
41.39
2,121,760
+2.42(+6.21%)
Oct 29, 2018
41.54
41.81
38.02
38.97
2,122,528
-1.90(-4.65%)
Oct 26, 2018
42.03
42.53
40.16
40.87
2,165,900
-2.63(-6.05%)
Oct 25, 2018
42.23
44.31
40.98
43.50
1,936,888
+1.69(+4.04%)
Oct 24, 2018
44.50
44.60
41.77
41.81
2,993,820
-0.86(-2.02%)
Oct 23, 2018
42.34
42.98
41.33
42.67
1,835,309
-1.02(-2.33%)
Oct 22, 2018
41.87
43.84
41.49
43.69
2,248,692
+2.20(+5.30%)
Oct 19, 2018
43.32
44.10
41.04
41.49
2,118,700
-1.76(-4.07%)
Oct 18, 2018
43.04
43.81
42.30
43.25
1,687,762
+0.08(+0.19%)
Oct 17, 2018
43.58
43.98
42.36
43.17
1,345,122
-0.24(-0.55%)
Oct 16, 2018
41.99
43.53
41.89
43.41
2,193,727
+2.26(+5.49%)
Oct 15, 2018
41.39
42.20
40.37
41.15
1,914,802
-0.40(-0.96%)
Oct 12, 2018
40.41
41.83
40.27
41.55
4,381,900
+2.56(+6.57%)
Oct 11, 2018
39.48
40.21
38.64
38.99
3,622,900
-0.99(-2.48%)
Oct 10, 2018
41.89
42.07
39.84
39.98
3,786,727
-2.27(-5.37%)
Oct 09, 2018
42.27
43.58
41.58
42.25
2,596,283
-0.74(-1.72%)
Oct 08, 2018
43.74
44.24
42.19
42.99
2,446,363
-1.41(-3.18%)
Oct 05, 2018
46.00
47.05
43.41
44.40
3,494,600
-1.62(-3.52%)
Oct 04, 2018
47.99
48.45
45.41
46.02
2,499,693
-2.12(-4.40%)
Oct 03, 2018
47.69
48.44
47.43
48.14
1,972,748
+0.62(+1.30%)
Oct 02, 2018
50.04
50.49
47.38
47.52
2,190,515
-2.44(-4.88%)
Oct 01, 2018
51.81
52.26
49.69
49.96
1,938,810
-1.42(-2.76%)
Sep 28, 2018
51.65
52.57
51.16
51.38
1,523,100
-0.63(-1.21%)
Sep 27, 2018
51.18
52.11
50.93
52.01
1,347,202
+1.11(+2.18%)
Sep 26, 2018
50.67
51.39
49.68
50.90
2,110,100
+0.46(+0.91%)
Sep 25, 2018
49.50
50.54
49.01
50.44
2,112,387
+1.24(+2.52%)
Sep 24, 2018
47.11
49.30
46.36
49.20
1,765,202
+1.66(+3.49%)
Sep 21, 2018
48.84
49.10
47.38
47.54
3,236,200
-1.21(-2.48%)
Sep 20, 2018
50.29
50.76
48.29
48.75
2,895,284
-1.41(-2.81%)
Sep 19, 2018
51.67
52.19
49.03
50.16
2,529,825
-1.47(-2.85%)
Sep 18, 2018
50.52
52.10
50.07
51.63
3,416,438
+1.53(+3.05%)
Sep 17, 2018
52.40
53.19
48.51
50.10
6,665,639
-2.75(-5.20%)
Sep 14, 2018
51.08
53.25
50.59
52.85
4,280,800
+2.30(+4.55%)
Sep 13, 2018
49.08
50.91
49.08
50.55
3,030,962
+1.38(+2.81%)
Sep 12, 2018
49.44
49.89
48.06
49.17
2,202,721
-0.23(-0.47%)
Sep 11, 2018
46.62
49.59
46.58
49.40
2,394,065
+2.21(+4.68%)
Sep 10, 2018
47.40
47.60
46.42
47.19
2,203,176
+0.05(+0.11%)
Sep 07, 2018
45.62
48.23
45.18
47.14
1,953,800
+1.02(+2.21%)
Sep 06, 2018
47.33
47.39
45.50
46.12
2,708,174
-1.27(-2.68%)
Sep 05, 2018
50.44
50.45
46.43
47.39
3,427,566
-3.27(-6.45%)
Sep 04, 2018
48.66
50.84
48.66
50.66
2,686,520
+1.97(+4.05%)
Aug 31, 2018
48.69
48.69
48.69
0
+0.38(+0.79%)
Aug 30, 2018
47.61
49.00
47.04
48.31
1,466,587
+0.55(+1.15%)
Aug 29, 2018
48.24
48.24
47.36
47.76
1,787,787
-0.12(-0.25%)
Aug 28, 2018
48.63
48.72
46.76
47.88
2,041,833
-0.26(-0.54%)
Aug 27, 2018
49.34
49.65
47.73
48.14
2,465,598
-0.90(-1.84%)
Aug 24, 2018
48.93
49.62
48.31
49.04
1,920,500
+0.23(+0.47%)
Aug 23, 2018
48.16
49.24
47.93
48.81
2,495,134
+0.97(+2.03%)
Aug 22, 2018
47.28
47.91
47.18
47.84
1,581,780
+0.27(+0.57%)
Aug 21, 2018
47.24
48.03
46.43
47.57
2,235,513
+0.67(+1.43%)
Aug 20, 2018
47.02
47.64
45.90
46.90
2,381,211
+0.37(+0.80%)
Aug 17, 2018
45.63
46.78
45.06
46.53
3,028,000
+0.90(+1.97%)
Aug 16, 2018
45.42
46.00
45.02
45.63
2,399,872
+0.77(+1.72%)
Aug 15, 2018
45.77
46.00
43.95
44.86
3,175,281
-1.28(-2.77%)
Aug 14, 2018
45.55
46.36
44.70
46.14
2,566,277
+0.95(+2.10%)
Aug 13, 2018
46.31
47.39
45.09
45.19
3,112,414
-0.87(-1.89%)
Aug 10, 2018
43.35
46.61
43.07
46.06
4,015,000
+2.33(+5.33%)
Aug 09, 2018
42.99
44.00
41.84
43.73
2,178,537
+0.61(+1.41%)
Aug 08, 2018
43.53
44.00
42.05
43.12
5,149,622
-0.72(-1.64%)
Aug 07, 2018
49.78
50.60
43.53
43.84
16,690,017
+1.41(+3.32%)
Aug 06, 2018
41.74
42.98
41.05
42.43
4,249,101
+0.89(+2.14%)
Aug 03, 2018
42.39
42.82
40.90
41.54
1,367,600
-0.86(-2.03%)
Aug 02, 2018
40.78
42.48
40.17
42.40
1,413,807
+1.20(+2.91%)
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
.