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
Eldorado Resorts
(NQ:
ERI
)
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 (%)
Aug 30, 2019
38.87
39.10
38.00
38.51
686,100
-0.19(-0.49%)
Aug 29, 2019
38.36
39.04
38.27
38.70
1,427,269
+0.60(+1.57%)
Aug 28, 2019
37.30
38.67
36.20
38.10
1,005,117
+0.79(+2.12%)
Aug 27, 2019
39.30
39.86
37.22
37.31
1,389,027
-1.72(-4.41%)
Aug 26, 2019
38.35
39.25
37.61
39.03
802,641
+1.15(+3.04%)
Aug 23, 2019
39.59
39.91
37.86
37.88
1,910,700
-2.16(-5.39%)
Aug 22, 2019
40.86
41.34
39.99
40.04
671,919
-0.58(-1.43%)
Aug 21, 2019
40.48
41.05
39.94
40.62
920,147
+0.63(+1.58%)
Aug 20, 2019
39.49
40.16
39.49
39.99
891,107
+0.26(+0.65%)
Aug 19, 2019
41.12
41.16
39.69
39.73
967,352
-0.30(-0.75%)
Aug 16, 2019
39.62
40.22
39.27
40.03
1,011,600
+0.78(+1.99%)
Aug 15, 2019
39.74
39.97
38.68
39.25
1,301,097
-0.21(-0.53%)
Aug 14, 2019
39.65
39.91
38.90
39.46
1,312,473
-1.10(-2.71%)
Aug 13, 2019
39.96
40.87
39.70
40.56
993,839
+1.29(+3.28%)
Aug 12, 2019
40.01
40.26
39.23
39.27
1,520,614
-1.11(-2.75%)
Aug 09, 2019
40.42
41.13
40.25
40.38
883,900
-0.41(-1.01%)
Aug 08, 2019
41.00
42.07
39.99
40.79
1,620,539
+0.14(+0.34%)
Aug 07, 2019
40.04
41.93
39.46
40.65
2,583,315
+0.20(+0.49%)
Aug 06, 2019
41.12
42.40
39.60
40.45
3,587,586
-1.26(-3.02%)
Aug 05, 2019
42.12
42.40
40.97
41.71
2,679,162
-1.42(-3.29%)
Aug 02, 2019
43.61
43.83
42.22
43.13
1,247,600
-0.87(-1.98%)
Aug 01, 2019
45.15
46.31
43.71
44.00
1,792,513
-1.12(-2.48%)
Jul 31, 2019
46.96
47.10
44.33
45.12
2,959,948
-1.59(-3.40%)
Jul 30, 2019
44.85
46.88
44.50
46.71
1,713,468
+1.62(+3.59%)
Jul 29, 2019
45.66
45.87
44.78
45.09
1,033,970
-0.74(-1.61%)
Jul 26, 2019
44.87
45.88
44.63
45.83
1,012,200
+1.39(+3.13%)
Jul 25, 2019
45.07
45.87
44.33
44.44
759,893
-0.96(-2.11%)
Jul 24, 2019
43.66
45.47
43.41
45.40
1,316,021
+1.33(+3.02%)
Jul 23, 2019
43.95
44.22
43.41
44.07
1,209,682
+0.36(+0.82%)
Jul 22, 2019
44.44
44.99
43.50
43.71
1,262,063
-0.81(-1.82%)
Jul 19, 2019
45.36
45.69
44.39
44.52
1,732,000
-0.96(-2.11%)
Jul 18, 2019
45.56
46.11
45.15
45.48
1,503,899
-0.25(-0.55%)
Jul 17, 2019
46.57
46.76
45.56
45.73
1,280,708
-0.83(-1.78%)
Jul 16, 2019
45.58
46.72
45.51
46.56
1,332,289
+0.99(+2.17%)
Jul 15, 2019
45.53
46.58
45.35
45.57
861,317
+0.01(+0.02%)
Jul 12, 2019
45.64
45.99
44.87
45.56
1,908,100
+0.02(+0.04%)
Jul 11, 2019
47.24
47.66
45.21
45.54
2,404,109
-1.81(-3.82%)
Jul 10, 2019
48.34
48.81
47.24
47.35
2,126,318
-0.84(-1.74%)
Jul 09, 2019
48.39
48.72
47.73
48.19
3,494,629
-0.66(-1.35%)
Jul 08, 2019
49.29
49.46
48.48
48.85
1,448,271
-0.72(-1.45%)
Jul 05, 2019
48.94
49.93
48.61
49.57
1,299,800
+0.55(+1.12%)
Jul 03, 2019
48.81
49.12
48.36
49.02
1,038,600
+0.63(+1.30%)
Jul 02, 2019
47.62
48.61
47.17
48.39
2,295,846
+0.90(+1.90%)
Jul 01, 2019
47.29
48.02
46.84
47.49
4,202,931
+1.42(+3.08%)
Jun 28, 2019
44.61
46.78
43.58
46.07
3,917,900
+1.35(+3.02%)
Jun 27, 2019
43.88
45.07
43.85
44.72
4,093,530
+0.82(+1.87%)
Jun 26, 2019
44.39
45.49
43.64
43.90
3,925,813
+0.09(+0.21%)
Jun 25, 2019
45.77
45.77
43.04
43.81
8,504,652
-1.89(-4.14%)
Jun 24, 2019
46.61
47.66
43.90
45.70
19,359,260
-5.52(-10.78%)
Jun 21, 2019
52.00
52.44
50.96
51.22
1,189,700
-1.50(-2.85%)
Jun 20, 2019
54.21
54.99
52.10
52.72
720,263
-0.55(-1.03%)
Jun 19, 2019
53.22
53.50
52.61
53.27
490,615
+0.25(+0.47%)
Jun 18, 2019
54.04
54.42
52.39
53.02
682,789
-0.16(-0.30%)
Jun 17, 2019
52.11
53.39
51.18
53.18
693,894
+1.48(+2.86%)
Jun 14, 2019
51.89
52.47
51.63
51.70
655,500
-0.64(-1.22%)
Jun 13, 2019
52.00
52.94
51.81
52.34
588,402
+0.76(+1.47%)
Jun 12, 2019
51.96
52.43
50.27
51.58
595,814
-0.60(-1.15%)
Jun 11, 2019
52.98
53.07
51.27
52.18
423,885
+0.01(+0.02%)
Jun 10, 2019
52.25
53.21
51.87
52.17
796,447
+0.11(+0.21%)
Jun 07, 2019
51.00
52.49
50.50
52.06
1,576,000
+2.28(+4.58%)
Jun 06, 2019
49.43
49.84
48.44
49.78
451,945
+0.52(+1.06%)
Jun 05, 2019
48.89
49.33
47.43
49.26
558,411
+1.11(+2.31%)
Jun 04, 2019
46.84
48.24
46.08
48.15
870,286
+1.25(+2.67%)
Jun 03, 2019
48.81
48.98
45.62
46.90
959,603
-2.27(-4.62%)
May 31, 2019
48.77
50.88
48.31
49.17
950,800
-0.39(-0.79%)
May 30, 2019
50.19
50.23
48.45
49.56
659,888
-0.32(-0.64%)
May 29, 2019
47.75
50.17
47.58
49.88
875,650
+1.82(+3.79%)
May 28, 2019
48.37
48.92
47.70
48.06
506,059
-0.05(-0.10%)
May 24, 2019
49.01
49.57
48.02
48.11
362,000
-0.48(-0.99%)
May 23, 2019
47.67
48.88
47.35
48.59
495,624
+0.20(+0.41%)
May 22, 2019
48.74
49.35
48.00
48.39
344,242
-0.63(-1.29%)
May 21, 2019
49.27
50.23
48.83
49.02
513,116
-0.06(-0.12%)
May 20, 2019
47.84
49.28
47.51
49.08
713,966
+0.62(+1.28%)
May 17, 2019
48.19
49.47
48.14
48.46
589,500
-0.24(-0.49%)
May 16, 2019
48.22
49.64
48.22
48.70
449,057
+0.48(+1.00%)
May 15, 2019
45.87
48.72
45.41
48.22
665,252
+1.78(+3.83%)
May 14, 2019
46.41
46.81
45.83
46.44
485,981
+0.30(+0.65%)
May 13, 2019
46.63
47.31
45.82
46.14
530,648
-2.13(-4.41%)
May 10, 2019
47.45
48.55
46.18
48.27
511,200
+0.46(+0.96%)
May 09, 2019
46.57
48.10
45.63
47.81
578,993
+0.55(+1.16%)
May 08, 2019
46.28
47.55
45.87
47.26
472,158
+0.81(+1.74%)
May 07, 2019
47.70
48.00
45.70
46.45
865,212
-1.95(-4.03%)
May 06, 2019
48.21
49.09
47.76
48.40
1,514,493
-1.25(-2.52%)
May 03, 2019
50.01
50.07
47.21
49.65
1,121,600
+1.31(+2.71%)
May 02, 2019
48.01
48.85
47.10
48.34
1,049,904
+0.51(+1.07%)
May 01, 2019
49.77
49.86
47.73
47.83
806,686
-1.54(-3.12%)
Apr 30, 2019
50.45
50.50
48.81
49.37
564,665
-1.22(-2.41%)
Apr 29, 2019
50.86
51.67
50.57
50.59
700,020
-0.39(-0.77%)
Apr 26, 2019
49.97
51.14
49.50
50.98
339,300
+1.11(+2.23%)
Apr 25, 2019
50.69
50.97
49.13
49.87
496,904
-0.73(-1.44%)
Apr 24, 2019
50.52
50.94
50.11
50.60
348,018
-0.04(-0.08%)
Apr 23, 2019
50.04
50.94
49.78
50.64
619,550
+0.81(+1.63%)
Apr 22, 2019
49.62
50.13
49.28
49.83
383,305
-0.23(-0.46%)
Apr 18, 2019
49.88
50.42
49.01
50.06
874,500
+0.03(+0.06%)
Apr 17, 2019
49.63
50.36
49.32
50.03
649,809
+0.45(+0.91%)
Apr 16, 2019
48.90
49.73
48.25
49.58
636,932
+0.35(+0.71%)
Apr 15, 2019
49.48
49.62
48.00
49.23
640,497
-0.39(-0.79%)
Apr 12, 2019
49.17
49.73
48.64
49.62
650,400
+0.65(+1.33%)
Apr 11, 2019
48.55
49.50
48.27
48.97
557,174
+0.65(+1.35%)
Apr 10, 2019
47.25
48.72
47.21
48.32
405,649
+1.13(+2.39%)
Apr 09, 2019
47.98
48.01
46.96
47.19
438,040
-1.00(-2.08%)
Apr 08, 2019
48.54
48.71
47.73
48.19
505,023
-0.42(-0.86%)
Apr 05, 2019
48.05
48.99
48.05
48.61
431,000
+0.69(+1.44%)
Apr 04, 2019
47.50
48.38
47.50
47.92
472,314
+0.33(+0.69%)
Apr 03, 2019
48.40
48.60
47.51
47.59
400,139
-0.28(-0.58%)
Apr 02, 2019
48.43
48.79
47.33
47.87
826,595
-0.71(-1.46%)
Apr 01, 2019
47.22
48.73
46.95
48.58
919,073
+1.89(+4.05%)
Mar 29, 2019
47.34
48.25
46.17
46.69
1,959,100
-0.27(-0.57%)
Mar 28, 2019
48.29
48.92
46.74
46.96
1,221,691
-1.04(-2.17%)
Mar 27, 2019
49.12
49.12
46.67
48.00
704,027
-1.15(-2.34%)
Mar 26, 2019
50.02
51.05
48.60
49.15
659,104
-0.59(-1.19%)
Mar 25, 2019
49.66
50.69
49.11
49.74
641,397
+0.08(+0.16%)
Mar 22, 2019
49.95
50.15
48.49
49.66
1,032,500
-0.41(-0.82%)
Mar 21, 2019
48.08
50.56
47.81
50.07
1,074,401
+1.88(+3.90%)
Mar 20, 2019
46.10
48.35
46.10
48.19
1,363,345
+2.03(+4.40%)
Mar 19, 2019
45.63
46.83
45.50
46.16
749,669
+0.56(+1.23%)
Mar 18, 2019
47.05
47.17
44.82
45.60
1,762,779
-0.90(-1.94%)
Mar 15, 2019
46.51
47.61
46.09
46.50
997,700
+0.11(+0.24%)
Mar 14, 2019
46.48
46.49
45.11
46.39
595,359
-0.05(-0.11%)
Mar 13, 2019
46.92
47.59
46.41
46.44
634,011
-0.26(-0.56%)
Mar 12, 2019
47.61
47.86
46.66
46.70
493,541
-1.01(-2.12%)
Mar 11, 2019
45.86
47.83
45.86
47.71
762,971
+1.93(+4.22%)
Mar 08, 2019
44.07
46.01
43.80
45.78
825,200
+1.26(+2.83%)
Mar 07, 2019
44.86
44.86
43.76
44.52
739,012
-0.48(-1.07%)
Mar 06, 2019
46.01
46.51
44.89
45.00
610,466
-0.96(-2.09%)
Mar 05, 2019
46.90
46.93
45.50
45.96
776,332
-0.81(-1.73%)
Mar 04, 2019
48.02
48.40
46.32
46.77
711,599
-1.19(-2.48%)
Mar 01, 2019
48.41
48.83
46.87
47.96
794,000
-0.25(-0.52%)
Feb 28, 2019
45.96
50.97
45.96
48.21
2,767,454
+0.73(+1.54%)
Feb 27, 2019
47.25
47.74
46.97
47.48
1,011,786
+0.02(+0.04%)
Feb 26, 2019
47.94
48.22
47.26
47.46
875,093
-0.63(-1.31%)
Feb 25, 2019
48.94
49.24
48.04
48.09
634,918
-0.57(-1.17%)
Feb 22, 2019
47.30
48.71
47.30
48.66
518,800
+1.31(+2.77%)
Feb 21, 2019
47.45
48.07
46.83
47.35
488,861
-0.09(-0.19%)
Feb 20, 2019
48.02
48.19
47.15
47.44
430,795
-0.43(-0.90%)
Feb 19, 2019
47.67
48.17
47.48
47.87
426,220
+0.19(+0.40%)
Feb 15, 2019
47.74
48.55
47.18
47.68
680,400
+0.16(+0.34%)
Feb 14, 2019
47.25
47.88
46.42
47.52
1,252,265
-0.18(-0.38%)
Feb 13, 2019
47.77
48.14
46.91
47.70
562,690
+0.28(+0.59%)
Feb 12, 2019
46.90
47.50
46.57
47.42
499,227
+0.86(+1.85%)
Feb 11, 2019
46.07
46.66
45.41
46.56
584,377
+0.72(+1.57%)
Feb 08, 2019
46.14
46.77
44.89
45.84
550,600
-0.62(-1.33%)
Feb 07, 2019
46.40
46.86
45.47
46.46
652,713
-0.47(-1.00%)
Feb 06, 2019
46.71
47.28
46.37
46.93
405,821
+0.29(+0.62%)
Feb 05, 2019
46.79
47.16
45.69
46.64
636,275
-0.14(-0.30%)
Feb 04, 2019
46.74
47.31
46.07
46.78
614,618
+0.40(+0.86%)
Feb 01, 2019
46.66
47.28
45.84
46.38
802,700
-0.24(-0.51%)
Jan 31, 2019
44.97
46.68
44.73
46.62
1,033,234
+1.71(+3.81%)
Jan 30, 2019
44.54
45.25
44.35
44.91
806,229
+0.80(+1.81%)
Jan 29, 2019
44.67
44.98
44.07
44.11
462,672
-0.45(-1.01%)
Jan 28, 2019
43.90
45.00
43.37
44.56
845,943
+0.17(+0.38%)
Jan 25, 2019
44.28
44.69
43.98
44.39
647,600
+0.66(+1.51%)
Jan 24, 2019
43.41
44.69
43.37
43.73
770,386
+0.40(+0.92%)
Jan 23, 2019
43.86
44.51
42.94
43.33
731,325
-0.33(-0.76%)
Jan 22, 2019
44.22
44.68
42.86
43.66
878,623
-0.72(-1.62%)
Jan 18, 2019
42.86
44.60
42.01
44.38
1,644,700
+1.44(+3.35%)
Jan 17, 2019
42.25
43.30
41.27
42.94
930,619
+0.25(+0.59%)
Jan 16, 2019
42.15
43.26
42.07
42.69
740,472
+0.65(+1.55%)
Jan 15, 2019
42.07
42.33
41.20
42.04
883,897
-0.02(-0.05%)
Jan 14, 2019
42.52
42.83
41.78
42.06
611,079
-0.79(-1.84%)
Jan 11, 2019
42.42
43.34
41.89
42.85
1,062,600
+0.17(+0.40%)
Jan 10, 2019
41.95
42.80
41.28
42.68
1,086,379
+0.53(+1.26%)
Jan 09, 2019
42.38
42.73
41.11
42.15
1,575,072
-0.03(-0.07%)
Jan 08, 2019
41.27
42.20
40.57
42.18
846,711
+1.38(+3.38%)
Jan 07, 2019
39.87
41.18
39.22
40.80
1,084,297
+1.35(+3.42%)
Jan 04, 2019
38.28
39.58
36.87
39.45
1,066,400
+2.07(+5.54%)
Jan 03, 2019
37.31
38.42
36.72
37.38
802,862
-0.57(-1.50%)
Jan 02, 2019
35.43
38.24
34.64
37.95
830,481
+1.74(+4.81%)
Dec 31, 2018
36.08
36.70
34.76
36.21
813,800
+0.47(+1.32%)
Dec 28, 2018
35.65
36.52
34.81
35.74
777,500
+0.30(+0.85%)
Dec 27, 2018
33.71
35.45
33.26
35.44
686,164
+0.16(+0.45%)
Dec 26, 2018
32.65
35.38
32.49
35.28
781,439
+2.98(+9.23%)
Dec 24, 2018
32.75
33.34
31.86
32.30
711,700
-1.23(-3.67%)
Dec 21, 2018
34.63
35.45
33.36
33.53
2,169,700
-1.00(-2.90%)
Dec 20, 2018
35.16
35.95
33.94
34.53
1,742,336
-0.56(-1.60%)
Dec 19, 2018
38.15
39.03
34.92
35.09
1,302,111
-1.97(-5.32%)
Dec 18, 2018
37.57
38.55
36.59
37.06
907,832
-0.02(-0.05%)
Dec 17, 2018
36.44
38.20
35.11
37.08
1,140,268
+0.64(+1.76%)
Dec 14, 2018
36.00
37.23
36.00
36.44
1,195,800
-0.97(-2.59%)
Dec 13, 2018
39.68
39.99
37.37
37.41
607,274
-1.87(-4.76%)
Dec 12, 2018
38.16
40.03
38.16
39.28
837,281
+1.71(+4.55%)
Dec 11, 2018
39.47
39.92
37.54
37.57
766,848
-0.93(-2.42%)
Dec 10, 2018
38.22
39.47
37.49
38.50
819,836
+0.13(+0.34%)
Dec 07, 2018
40.29
40.95
37.72
38.37
753,000
-1.90(-4.72%)
Dec 06, 2018
39.93
40.66
38.90
40.27
957,558
-0.68(-1.66%)
Dec 04, 2018
42.69
43.02
40.64
40.95
1,220,000
-1.58(-3.72%)
Dec 03, 2018
44.77
45.58
41.94
42.53
1,692,248
-1.45(-3.30%)
Nov 30, 2018
43.68
44.29
42.98
43.98
1,070,400
+0.07(+0.16%)
Nov 29, 2018
42.78
43.98
41.87
43.91
1,356,012
+0.91(+2.12%)
Nov 28, 2018
40.58
43.13
40.45
43.00
1,273,041
+2.70(+6.70%)
Nov 27, 2018
39.26
40.39
38.97
40.30
989,020
+0.92(+2.34%)
Nov 26, 2018
36.33
39.44
36.33
39.38
1,866,434
+3.53(+9.85%)
Nov 23, 2018
35.25
36.86
35.25
35.85
258,600
+0.02(+0.06%)
Nov 21, 2018
35.83
35.83
35.83
0
+2.31(+6.89%)
Nov 20, 2018
34.80
34.80
32.92
33.52
1,620,155
-2.11(-5.92%)
Nov 19, 2018
37.43
37.50
35.16
35.63
1,042,786
-1.73(-4.63%)
Nov 16, 2018
37.72
38.05
36.68
37.36
1,196,600
-0.19(-0.51%)
Nov 15, 2018
35.70
37.78
35.51
37.55
1,357,492
+1.41(+3.90%)
Nov 14, 2018
35.76
37.79
35.55
36.14
1,748,171
+1.14(+3.26%)
Nov 13, 2018
33.21
35.93
33.21
35.00
2,866,552
+1.97(+5.96%)
Nov 12, 2018
36.37
37.20
32.78
33.03
2,074,293
-3.69(-10.05%)
Nov 09, 2018
40.50
41.90
35.45
36.72
3,545,100
-2.17(-5.58%)
Nov 08, 2018
37.40
39.04
36.58
38.89
2,542,791
+1.09(+2.88%)
Nov 07, 2018
37.35
38.40
36.03
37.80
1,005,734
+0.55(+1.48%)
Nov 06, 2018
37.19
37.67
36.66
37.25
649,645
+0.25(+0.68%)
Nov 05, 2018
38.54
38.55
36.50
37.00
1,021,294
-1.53(-3.97%)
Nov 02, 2018
38.45
39.68
37.45
38.53
1,153,600
+0.34(+0.89%)
Nov 01, 2018
36.43
38.66
36.01
38.19
1,453,331
+1.69(+4.63%)
Oct 31, 2018
35.57
37.29
35.41
36.50
2,003,013
+1.61(+4.61%)
Oct 30, 2018
32.82
35.08
31.96
34.89
2,777,628
+2.07(+6.31%)
Oct 29, 2018
36.65
37.11
32.49
32.82
3,330,935
-3.69(-10.11%)
Oct 26, 2018
38.65
39.02
36.29
36.51
2,069,000
-2.86(-7.26%)
Oct 25, 2018
38.21
39.60
37.94
39.37
2,145,052
+1.43(+3.77%)
Oct 24, 2018
40.04
40.21
37.86
37.94
2,658,121
-2.10(-5.24%)
Oct 23, 2018
41.15
41.17
38.91
40.04
2,079,038
-1.69(-4.05%)
Oct 22, 2018
44.63
44.76
41.63
41.73
1,347,377
-2.60(-5.87%)
Oct 19, 2018
47.28
47.70
44.13
44.33
1,393,200
-2.93(-6.20%)
Oct 18, 2018
47.20
47.91
46.74
47.26
1,009,867
-0.18(-0.38%)
Oct 17, 2018
47.64
48.79
46.42
47.44
1,112,028
-0.23(-0.48%)
Oct 16, 2018
45.97
47.74
45.39
47.67
884,268
+1.97(+4.31%)
Oct 15, 2018
45.62
46.33
44.76
45.70
396,426
-0.04(-0.09%)
Oct 12, 2018
46.46
46.66
44.44
45.74
714,400
+0.31(+0.68%)
Oct 11, 2018
45.48
46.32
44.98
45.43
1,004,672
-0.29(-0.63%)
Oct 10, 2018
46.64
47.22
45.63
45.72
1,248,884
-1.05(-2.25%)
Oct 09, 2018
44.19
46.98
44.19
46.77
1,145,559
+2.13(+4.77%)
Oct 08, 2018
44.41
44.69
43.20
44.64
1,935,365
+0.09(+0.20%)
Oct 05, 2018
49.02
49.08
43.90
44.55
3,087,500
-4.15(-8.52%)
Oct 04, 2018
49.61
49.80
48.57
48.70
599,023
-1.00(-2.01%)
Oct 03, 2018
49.49
50.64
49.49
49.70
1,220,606
+0.20(+0.40%)
Oct 02, 2018
48.99
49.99
48.68
49.50
2,042,967
+0.89(+1.83%)
Oct 01, 2018
48.98
49.00
47.84
48.61
911,719
+0.01(+0.02%)
Sep 28, 2018
48.40
49.05
47.75
48.60
793,000
+0.00(+0.00%)
Sep 27, 2018
47.75
48.70
47.35
48.60
674,760
+0.70(+1.46%)
Sep 26, 2018
48.05
48.65
47.65
47.90
536,250
+0.05(+0.10%)
Sep 25, 2018
48.50
48.50
47.55
47.85
1,480,787
-0.50(-1.03%)
Sep 24, 2018
47.85
48.55
47.30
48.35
634,744
+0.15(+0.31%)
Sep 21, 2018
48.40
48.65
47.65
48.20
1,409,300
-0.25(-0.52%)
Sep 20, 2018
47.65
48.50
47.25
48.45
687,544
+1.15(+2.43%)
Sep 19, 2018
48.45
49.00
47.00
47.30
640,705
-1.00(-2.07%)
Sep 18, 2018
47.90
48.40
47.50
48.30
725,697
+0.45(+0.94%)
Sep 17, 2018
48.80
49.25
47.50
47.85
806,833
-1.00(-2.05%)
Sep 14, 2018
49.15
49.85
47.95
48.85
1,390,500
-0.15(-0.31%)
Sep 13, 2018
48.05
49.60
48.05
49.00
799,654
+1.05(+2.19%)
Sep 12, 2018
46.75
48.15
46.30
47.95
711,676
+1.25(+2.68%)
Sep 11, 2018
45.95
46.80
45.20
46.70
971,938
+0.75(+1.63%)
Sep 10, 2018
45.65
46.20
45.10
45.95
853,120
+0.60(+1.32%)
Sep 07, 2018
45.30
46.17
44.95
45.35
1,203,200
-0.45(-0.98%)
Sep 06, 2018
47.80
47.80
45.70
45.80
1,056,425
-1.55(-3.27%)
Sep 05, 2018
46.80
47.95
46.35
47.35
1,512,803
+0.45(+0.96%)
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
.