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, 2019
58.41
58.45
56.97
57.88
909,652
-0.56(-0.96%)
Apr 29, 2019
58.71
59.10
57.94
58.44
827,992
-0.18(-0.31%)
Apr 26, 2019
59.46
59.79
58.48
58.62
387,500
-0.89(-1.50%)
Apr 25, 2019
60.05
60.12
57.76
59.51
359,522
-0.74(-1.23%)
Apr 24, 2019
59.50
60.62
58.63
60.25
368,962
+1.05(+1.77%)
Apr 23, 2019
58.46
59.80
58.40
59.20
381,084
+1.05(+1.81%)
Apr 22, 2019
57.80
58.43
57.11
58.15
322,110
+0.13(+0.22%)
Apr 18, 2019
58.62
58.80
56.58
58.02
707,300
-0.75(-1.28%)
Apr 17, 2019
61.00
61.36
58.34
58.77
604,153
-1.82(-3.00%)
Apr 16, 2019
61.57
62.18
60.33
60.59
599,461
-0.45(-0.74%)
Apr 15, 2019
60.80
62.00
60.64
61.04
512,876
+0.16(+0.26%)
Apr 12, 2019
60.46
61.16
59.30
60.88
933,900
+1.66(+2.80%)
Apr 11, 2019
59.50
59.67
58.40
59.22
465,528
-0.30(-0.50%)
Apr 10, 2019
58.03
60.09
57.69
59.52
537,446
+1.80(+3.12%)
Apr 09, 2019
57.87
58.89
57.62
57.72
518,407
-0.21(-0.36%)
Apr 08, 2019
58.15
58.32
56.85
57.93
467,033
-0.31(-0.53%)
Apr 05, 2019
59.16
59.59
58.00
58.24
431,800
-0.55(-0.94%)
Apr 04, 2019
58.87
59.75
57.74
58.79
517,509
-0.29(-0.49%)
Apr 03, 2019
59.50
60.55
58.01
59.08
873,309
+0.00(+0.00%)
Apr 02, 2019
58.65
59.70
58.03
59.08
675,476
+0.34(+0.58%)
Apr 01, 2019
58.08
59.46
57.80
58.74
725,455
+1.39(+2.42%)
Mar 29, 2019
58.37
59.09
56.86
57.35
774,800
-0.57(-0.98%)
Mar 28, 2019
56.59
59.55
56.03
57.92
1,805,775
+2.57(+4.64%)
Mar 27, 2019
53.18
55.57
52.50
55.35
1,226,714
-1.64(-2.88%)
Mar 26, 2019
55.67
56.99
55.05
56.99
587,136
+1.88(+3.41%)
Mar 25, 2019
54.68
55.52
53.62
55.11
1,245,988
+0.31(+0.57%)
Mar 22, 2019
57.67
58.11
54.37
54.80
1,393,800
-3.29(-5.66%)
Mar 21, 2019
55.44
58.55
55.44
58.09
1,560,175
+2.37(+4.25%)
Mar 20, 2019
55.58
56.33
54.83
55.72
894,929
+0.09(+0.16%)
Mar 19, 2019
56.05
56.64
55.19
55.63
906,873
-0.30(-0.54%)
Mar 18, 2019
54.43
56.35
54.16
55.93
1,468,213
+1.76(+3.25%)
Mar 15, 2019
53.64
54.70
53.50
54.17
1,189,700
+0.72(+1.35%)
Mar 14, 2019
53.95
54.03
53.16
53.45
566,710
-0.23(-0.43%)
Mar 13, 2019
53.99
54.13
53.02
53.68
1,055,830
-0.49(-0.90%)
Mar 12, 2019
53.70
54.70
53.21
54.17
462,154
+0.58(+1.08%)
Mar 11, 2019
52.23
54.09
52.05
53.59
1,482,337
+1.59(+3.06%)
Mar 08, 2019
52.58
52.58
50.81
52.00
1,391,200
-1.27(-2.38%)
Mar 07, 2019
53.51
54.05
52.50
53.27
438,337
-0.22(-0.41%)
Mar 06, 2019
54.22
54.24
52.54
53.49
1,142,461
-0.93(-1.71%)
Mar 05, 2019
55.47
55.97
54.07
54.42
1,126,389
-1.10(-1.98%)
Mar 04, 2019
54.50
56.12
54.50
55.52
1,127,408
+1.33(+2.45%)
Mar 01, 2019
53.81
55.00
53.37
54.19
872,700
+0.84(+1.57%)
Feb 28, 2019
53.12
54.00
52.76
53.35
1,708,555
-0.13(-0.24%)
Feb 27, 2019
53.52
53.77
52.34
53.48
1,219,607
-0.44(-0.82%)
Feb 26, 2019
55.73
55.89
53.81
53.92
1,578,532
-2.54(-4.50%)
Feb 25, 2019
56.00
57.53
55.90
56.46
1,663,512
+1.01(+1.82%)
Feb 22, 2019
48.75
55.72
48.56
55.45
3,608,600
+8.28(+17.55%)
Feb 21, 2019
46.98
48.29
46.85
47.17
1,326,052
+0.58(+1.24%)
Feb 20, 2019
45.48
47.04
45.35
46.59
783,285
+1.27(+2.80%)
Feb 19, 2019
44.66
45.51
44.30
45.32
681,221
+0.66(+1.48%)
Feb 15, 2019
44.74
44.80
43.92
44.66
558,800
+0.23(+0.52%)
Feb 14, 2019
43.38
44.79
43.25
44.43
535,860
+0.74(+1.69%)
Feb 13, 2019
43.75
45.00
43.68
43.69
467,860
+0.30(+0.69%)
Feb 12, 2019
42.90
43.64
42.90
43.39
475,784
+0.53(+1.24%)
Feb 11, 2019
42.03
42.91
41.35
42.86
460,439
+1.10(+2.63%)
Feb 08, 2019
41.63
42.30
41.58
41.76
444,500
-0.20(-0.48%)
Feb 07, 2019
42.23
42.45
41.51
41.96
331,150
-0.66(-1.55%)
Feb 06, 2019
43.16
43.72
42.50
42.62
402,787
-0.36(-0.84%)
Feb 05, 2019
42.57
43.73
42.32
42.98
475,552
+0.64(+1.51%)
Feb 04, 2019
42.33
43.01
42.14
42.34
721,733
-0.75(-1.74%)
Feb 01, 2019
43.48
44.12
42.90
43.09
416,300
-0.42(-0.97%)
Jan 31, 2019
43.38
44.63
43.31
43.51
494,319
+0.37(+0.86%)
Jan 30, 2019
43.11
43.48
42.34
43.14
448,401
+0.61(+1.43%)
Jan 29, 2019
43.44
43.91
42.30
42.53
327,266
-0.79(-1.82%)
Jan 28, 2019
43.13
44.01
42.75
43.32
263,948
-0.73(-1.66%)
Jan 25, 2019
43.21
44.59
43.21
44.05
380,000
+0.86(+1.99%)
Jan 24, 2019
42.25
44.00
42.18
43.19
456,581
+1.11(+2.64%)
Jan 23, 2019
41.41
42.30
41.30
42.08
299,938
+0.80(+1.94%)
Jan 22, 2019
42.40
42.70
40.86
41.28
293,838
-1.35(-3.17%)
Jan 18, 2019
42.81
43.25
42.49
42.63
351,200
+0.02(+0.05%)
Jan 17, 2019
42.15
43.05
41.71
42.61
267,797
+0.31(+0.73%)
Jan 16, 2019
43.03
43.36
42.24
42.30
238,258
-0.56(-1.31%)
Jan 15, 2019
41.92
43.29
41.92
42.86
191,658
+0.95(+2.27%)
Jan 14, 2019
42.21
42.46
41.45
41.91
360,137
-0.78(-1.83%)
Jan 11, 2019
42.25
43.32
42.05
42.69
214,600
+0.22(+0.52%)
Jan 10, 2019
41.60
43.23
41.20
42.47
282,807
+0.51(+1.22%)
Jan 09, 2019
41.75
43.22
41.28
41.96
628,512
+0.30(+0.72%)
Jan 08, 2019
39.70
41.77
39.23
41.66
765,490
+2.49(+6.36%)
Jan 07, 2019
38.54
39.74
38.22
39.17
471,932
+0.73(+1.90%)
Jan 04, 2019
37.45
38.86
36.76
38.44
817,800
+1.71(+4.66%)
Jan 03, 2019
37.74
38.00
36.05
36.73
512,716
-1.63(-4.25%)
Jan 02, 2019
37.75
38.84
37.00
38.36
363,116
+0.36(+0.95%)
Dec 31, 2018
38.00
38.20
37.54
38.00
461,700
+0.31(+0.82%)
Dec 28, 2018
38.00
38.33
37.07
37.69
296,200
+0.03(+0.08%)
Dec 27, 2018
37.30
38.31
36.46
37.66
406,280
-0.37(-0.97%)
Dec 26, 2018
36.36
38.08
36.28
38.03
245,961
+1.86(+5.14%)
Dec 24, 2018
36.04
37.21
36.00
36.17
172,600
-0.35(-0.96%)
Dec 21, 2018
38.87
38.87
36.35
36.52
750,000
-1.97(-5.12%)
Dec 20, 2018
38.33
39.40
37.68
38.49
383,963
-0.09(-0.23%)
Dec 19, 2018
39.22
40.09
38.08
38.58
402,296
-0.76(-1.93%)
Dec 18, 2018
40.16
40.57
39.20
39.34
375,797
-0.52(-1.30%)
Dec 17, 2018
40.80
41.59
39.07
39.86
521,905
-1.15(-2.80%)
Dec 14, 2018
42.04
42.74
40.76
41.01
262,300
-1.25(-2.96%)
Dec 13, 2018
43.24
43.80
42.24
42.26
341,129
-0.61(-1.42%)
Dec 12, 2018
42.00
43.84
42.00
42.87
529,643
+1.57(+3.80%)
Dec 11, 2018
41.47
42.66
40.81
41.30
490,417
+0.51(+1.25%)
Dec 10, 2018
39.46
41.12
39.46
40.79
650,151
+1.17(+2.95%)
Dec 07, 2018
42.18
42.75
39.55
39.62
733,700
-2.66(-6.29%)
Dec 06, 2018
41.63
42.56
40.56
42.28
775,761
-0.46(-1.08%)
Dec 04, 2018
43.30
44.28
42.66
42.74
463,500
-0.93(-2.13%)
Dec 03, 2018
44.32
44.50
43.07
43.67
692,909
+0.79(+1.84%)
Nov 30, 2018
41.59
43.02
41.07
42.88
601,700
+1.49(+3.60%)
Nov 29, 2018
43.75
43.84
41.34
41.39
1,013,016
-3.31(-7.40%)
Nov 28, 2018
44.61
44.87
43.70
44.70
379,877
+0.61(+1.38%)
Nov 27, 2018
44.03
44.74
43.13
44.09
442,439
-0.55(-1.23%)
Nov 26, 2018
44.13
44.94
43.38
44.64
292,071
+1.02(+2.34%)
Nov 23, 2018
43.82
44.71
43.56
43.62
207,900
-0.79(-1.78%)
Nov 21, 2018
44.41
44.41
44.41
0
+1.98(+4.67%)
Nov 20, 2018
40.92
44.16
40.85
42.43
545,429
-0.08(-0.19%)
Nov 19, 2018
45.07
45.42
42.41
42.51
631,538
-2.50(-5.55%)
Nov 16, 2018
44.49
45.42
43.65
45.01
526,500
+0.07(+0.16%)
Nov 15, 2018
44.48
45.41
44.24
44.94
622,995
+0.32(+0.72%)
Nov 14, 2018
43.93
45.16
43.50
44.62
477,366
+0.84(+1.92%)
Nov 13, 2018
43.03
44.59
42.85
43.78
532,860
+0.50(+1.16%)
Nov 12, 2018
45.31
45.42
42.91
43.28
476,672
-2.64(-5.75%)
Nov 09, 2018
46.80
47.09
45.40
45.92
810,100
-0.72(-1.54%)
Nov 08, 2018
44.80
46.77
44.54
46.64
1,063,650
+1.42(+3.14%)
Nov 07, 2018
43.62
45.36
43.22
45.22
905,987
+2.11(+4.89%)
Nov 06, 2018
45.61
45.61
42.96
43.11
1,177,498
-3.01(-6.53%)
Nov 05, 2018
44.76
47.26
44.51
46.12
1,469,574
+1.37(+3.06%)
Nov 02, 2018
39.70
44.91
39.00
44.75
2,977,300
+8.27(+22.67%)
Nov 01, 2018
34.86
37.34
34.86
36.48
841,440
+2.01(+5.83%)
Oct 31, 2018
34.94
35.41
34.22
34.47
799,658
+0.07(+0.20%)
Oct 30, 2018
33.46
34.68
33.17
34.40
1,338,892
+0.95(+2.84%)
Oct 29, 2018
35.26
35.28
32.98
33.45
569,014
-1.30(-3.74%)
Oct 26, 2018
36.21
36.21
34.45
34.75
777,900
-1.96(-5.34%)
Oct 25, 2018
35.62
36.93
35.62
36.71
581,796
+1.44(+4.08%)
Oct 24, 2018
37.61
37.86
35.11
35.27
538,187
-2.47(-6.54%)
Oct 23, 2018
37.72
38.21
36.19
37.74
396,353
-0.56(-1.46%)
Oct 22, 2018
37.93
38.78
37.87
38.30
205,319
+0.57(+1.51%)
Oct 19, 2018
38.44
39.28
37.59
37.73
257,100
-1.06(-2.73%)
Oct 18, 2018
39.66
39.80
38.72
38.79
229,130
-0.99(-2.49%)
Oct 17, 2018
39.73
39.91
38.98
39.78
272,588
+0.06(+0.15%)
Oct 16, 2018
38.48
39.89
38.34
39.72
485,294
+1.46(+3.82%)
Oct 15, 2018
37.46
38.40
37.23
38.26
302,981
+0.66(+1.76%)
Oct 12, 2018
36.25
38.05
36.25
37.60
376,700
+0.96(+2.62%)
Oct 11, 2018
36.37
37.76
36.37
36.64
329,665
+0.13(+0.36%)
Oct 10, 2018
37.72
38.00
35.97
36.51
530,787
-1.40(-3.69%)
Oct 09, 2018
38.07
39.00
37.71
37.91
367,193
-0.18(-0.47%)
Oct 08, 2018
38.80
39.10
37.47
38.09
465,674
-0.88(-2.26%)
Oct 05, 2018
40.64
41.18
38.17
38.97
666,200
-1.83(-4.49%)
Oct 04, 2018
40.90
41.31
39.82
40.80
421,063
-0.62(-1.50%)
Oct 03, 2018
40.68
41.45
40.02
41.42
283,047
+0.87(+2.15%)
Oct 02, 2018
40.47
41.20
40.31
40.55
248,868
+0.01(+0.02%)
Oct 01, 2018
41.30
42.08
40.32
40.54
316,264
-0.83(-2.01%)
Sep 28, 2018
41.54
42.08
41.09
41.37
456,100
-0.18(-0.43%)
Sep 27, 2018
41.95
42.68
41.12
41.55
418,563
-0.60(-1.42%)
Sep 26, 2018
40.42
42.73
40.27
42.15
959,284
+1.89(+4.69%)
Sep 25, 2018
40.13
40.91
39.73
40.26
498,579
+0.00(+0.00%)
Sep 24, 2018
39.49
40.26
39.09
40.26
310,307
+0.47(+1.18%)
Sep 21, 2018
40.25
40.65
39.51
39.79
864,200
-0.43(-1.07%)
Sep 20, 2018
39.23
40.60
38.84
40.22
402,867
+1.10(+2.81%)
Sep 19, 2018
38.63
39.43
38.63
39.12
456,680
+0.34(+0.88%)
Sep 18, 2018
37.75
39.10
37.55
38.78
599,758
-0.32(-0.82%)
Sep 17, 2018
39.28
39.88
38.12
39.10
487,958
-0.28(-0.71%)
Sep 14, 2018
39.47
39.98
38.24
39.38
814,200
-0.13(-0.33%)
Sep 13, 2018
40.20
40.71
39.46
39.51
368,168
-0.59(-1.47%)
Sep 12, 2018
40.07
40.39
39.14
40.10
320,898
-0.09(-0.22%)
Sep 11, 2018
40.37
40.59
39.54
40.19
326,772
-0.22(-0.54%)
Sep 10, 2018
39.83
40.63
39.63
40.41
222,441
+0.70(+1.76%)
Sep 07, 2018
39.65
41.05
39.65
39.71
402,500
-0.04(-0.10%)
Sep 06, 2018
40.26
40.49
39.30
39.75
322,304
-0.49(-1.22%)
Sep 05, 2018
40.79
40.79
39.37
40.24
301,063
-0.54(-1.32%)
Sep 04, 2018
40.68
40.87
39.85
40.78
388,411
+0.01(+0.02%)
Aug 31, 2018
40.77
40.77
40.77
0
+0.98(+2.46%)
Aug 30, 2018
39.98
40.90
39.57
39.79
575,490
-0.06(-0.15%)
Aug 29, 2018
39.37
39.90
39.18
39.85
354,219
+0.57(+1.45%)
Aug 28, 2018
39.23
39.39
38.74
39.28
323,079
+0.28(+0.72%)
Aug 27, 2018
38.58
39.28
38.13
39.00
501,694
+0.61(+1.59%)
Aug 24, 2018
39.57
39.78
37.86
38.39
2,040,400
-2.96(-7.16%)
Aug 23, 2018
39.45
41.93
39.05
41.35
1,670,048
+3.12(+8.16%)
Aug 22, 2018
37.76
38.23
37.37
38.23
304,521
+0.63(+1.68%)
Aug 21, 2018
37.49
37.96
37.49
37.60
418,577
+0.24(+0.64%)
Aug 20, 2018
37.70
37.98
37.04
37.36
410,786
-0.24(-0.64%)
Aug 17, 2018
37.75
38.09
36.74
37.60
1,037,200
-0.66(-1.73%)
Aug 16, 2018
38.54
38.93
37.99
38.26
451,662
-0.10(-0.26%)
Aug 15, 2018
38.93
39.20
37.96
38.36
630,927
-0.72(-1.84%)
Aug 14, 2018
39.00
39.58
38.67
39.08
663,994
-0.15(-0.38%)
Aug 13, 2018
38.93
39.29
38.55
39.23
576,333
+0.42(+1.08%)
Aug 10, 2018
38.44
39.26
38.15
38.81
637,400
+0.27(+0.70%)
Aug 09, 2018
37.37
38.87
37.14
38.54
703,943
+1.10(+2.94%)
Aug 08, 2018
37.92
38.20
37.13
37.44
928,592
-0.29(-0.77%)
Aug 07, 2018
37.62
38.20
37.01
37.73
612,985
+0.35(+0.94%)
Aug 06, 2018
38.16
38.25
37.00
37.38
826,167
-0.55(-1.45%)
Aug 03, 2018
38.30
41.00
37.40
37.93
4,030,600
+4.27(+12.69%)
Aug 02, 2018
32.98
34.05
32.74
33.66
1,159,766
+1.25(+3.86%)
Aug 01, 2018
32.14
32.93
32.03
32.41
447,258
+0.27(+0.84%)
Jul 31, 2018
31.75
32.58
31.75
32.14
305,294
+0.36(+1.13%)
Jul 30, 2018
32.08
32.50
31.55
31.78
319,399
-0.36(-1.12%)
Jul 27, 2018
32.25
32.62
31.42
32.14
390,100
-0.32(-0.99%)
Jul 26, 2018
32.51
32.84
32.20
32.46
553,770
-0.40(-1.22%)
Jul 25, 2018
32.45
33.34
32.45
32.86
516,129
+0.56(+1.73%)
Jul 24, 2018
32.98
31.53
32.30
995,532
-1.68(-4.94%)
Jul 23, 2018
34.13
34.25
33.03
33.98
326,414
-0.20(-0.59%)
Jul 20, 2018
34.68
34.68
33.82
34.18
290,982
-0.57(-1.64%)
Jul 19, 2018
35.26
34.28
34.75
207,433
-0.22(-0.63%)
Jul 18, 2018
34.71
35.23
34.19
34.97
358,968
+0.38(+1.10%)
Jul 17, 2018
33.61
35.09
33.50
34.59
479,842
+0.87(+2.58%)
Jul 16, 2018
35.25
35.30
33.64
33.72
654,900
-1.75(-4.93%)
Jul 13, 2018
35.38
36.48
35.25
35.47
594,936
+0.09(+0.25%)
Jul 12, 2018
34.90
35.54
34.44
35.38
555,518
+1.07(+3.12%)
Jul 11, 2018
34.15
34.92
33.79
34.31
400,688
-0.14(-0.41%)
Jul 10, 2018
34.67
34.85
34.15
34.45
338,217
-0.03(-0.09%)
Jul 09, 2018
35.60
35.79
34.28
34.48
456,182
-0.92(-2.60%)
Jul 06, 2018
34.66
35.54
34.52
35.40
339,496
+0.70(+2.02%)
Jul 05, 2018
34.29
35.08
34.13
34.70
298,254
+0.53(+1.55%)
Jul 03, 2018
34.17
34.17
34.17
0
-1.01(-2.87%)
Jul 02, 2018
34.50
35.55
34.22
35.18
346,530
+0.37(+1.06%)
Jun 29, 2018
34.00
35.32
34.00
34.81
457,612
+1.06(+3.14%)
Jun 28, 2018
33.32
33.86
32.83
33.75
407,659
+0.38(+1.14%)
Jun 27, 2018
34.12
34.85
33.18
33.37
397,227
-0.86(-2.51%)
Jun 26, 2018
32.94
34.46
32.73
34.23
432,174
+1.29(+3.92%)
Jun 25, 2018
33.30
33.38
32.52
32.94
378,448
-0.39(-1.17%)
Jun 22, 2018
33.35
33.49
32.30
33.33
1,752,165
+0.13(+0.39%)
Jun 21, 2018
34.48
34.74
32.77
33.20
492,338
-1.45(-4.18%)
Jun 20, 2018
34.22
35.11
34.08
34.65
371,260
+0.71(+2.09%)
Jun 19, 2018
33.90
34.81
33.37
33.94
512,023
-1.32(-3.74%)
Jun 18, 2018
34.74
35.41
34.15
35.26
440,347
+0.28(+0.80%)
Jun 15, 2018
35.32
35.32
34.98
560,942
-0.34(-0.96%)
Jun 14, 2018
35.41
35.64
35.01
35.32
438,352
+0.12(+0.34%)
Jun 13, 2018
35.03
35.50
34.75
35.20
721,989
-0.04(-0.11%)
Jun 12, 2018
34.05
35.66
34.01
35.24
979,019
+0.52(+1.50%)
Jun 11, 2018
34.24
34.83
33.60
34.72
811,460
+0.79(+2.33%)
Jun 08, 2018
33.67
34.06
33.21
33.93
1,172,719
+0.40(+1.19%)
Jun 07, 2018
35.31
35.40
33.17
33.53
1,774,091
-0.34(-1.00%)
Jun 06, 2018
34.19
34.89
33.53
33.87
1,470,314
+0.53(+1.59%)
Jun 05, 2018
32.79
33.83
32.32
33.34
1,251,673
+0.55(+1.68%)
Jun 04, 2018
32.90
33.19
32.40
32.79
471,421
+0.00(+0.00%)
Jun 01, 2018
32.48
33.02
32.37
32.79
598,124
+0.45(+1.39%)
May 31, 2018
32.99
33.01
31.80
32.34
702,452
-0.53(-1.61%)
May 30, 2018
33.40
33.51
32.02
32.87
804,436
-0.60(-1.79%)
May 29, 2018
34.14
34.18
32.92
33.47
711,692
-0.15(-0.45%)
May 25, 2018
33.62
33.62
33.62
0
+1.43(+4.44%)
May 24, 2018
32.35
32.60
31.77
32.19
529,041
-0.21(-0.65%)
May 23, 2018
33.47
33.47
32.32
32.40
711,673
-1.09(-3.25%)
May 22, 2018
34.70
34.85
32.89
33.49
1,618,418
+0.28(+0.84%)
May 21, 2018
34.10
34.25
32.64
33.21
798,191
+0.21(+0.64%)
May 18, 2018
32.58
33.59
32.49
33.00
760,906
+0.45(+1.38%)
May 17, 2018
33.35
33.39
32.37
32.55
1,081,691
-0.78(-2.34%)
May 16, 2018
32.35
33.41
32.12
33.33
1,335,144
+0.25(+0.76%)
May 15, 2018
33.76
33.90
32.55
33.08
1,602,431
-1.17(-3.42%)
May 14, 2018
37.18
37.36
33.95
34.25
4,654,427
+2.75(+8.73%)
May 11, 2018
30.76
31.91
30.73
31.50
671,323
+0.54(+1.74%)
May 10, 2018
31.17
31.21
30.36
30.96
408,806
-0.21(-0.67%)
May 09, 2018
30.83
31.87
30.28
31.17
977,016
+0.20(+0.65%)
May 08, 2018
31.00
31.44
30.07
30.97
849,983
+0.00(+0.00%)
May 07, 2018
29.80
32.03
29.75
30.97
1,892,104
+1.67(+5.70%)
May 04, 2018
29.77
31.14
29.21
29.30
1,987,572
+0.22(+0.76%)
May 03, 2018
29.05
29.93
28.47
29.08
1,358,932
+0.04(+0.14%)
May 02, 2018
28.90
29.30
28.47
29.04
688,691
+0.27(+0.94%)
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
.