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
Avis Budget Group
(NQ:
CAR
)
115.60
+1.83 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
15.56
16.44
15.25
15.66
4,972,087
-0.49(-3.06%)
Apr 29, 2020
16.54
17.72
15.78
16.15
15,009,482
+0.46(+2.91%)
Apr 28, 2020
15.69
16.31
14.50
15.70
7,332,476
+1.25(+8.68%)
Apr 27, 2020
12.55
14.70
12.50
14.44
8,681,592
+2.01(+16.21%)
Apr 24, 2020
11.40
13.11
10.75
12.43
8,464,518
+1.02(+8.91%)
Apr 23, 2020
11.63
11.95
10.94
11.41
6,318,908
+0.01(+0.08%)
Apr 22, 2020
12.41
12.58
11.40
11.40
4,729,011
-0.60(-4.99%)
Apr 21, 2020
11.88
12.61
11.71
12.00
4,204,467
-0.84(-6.51%)
Apr 20, 2020
12.69
13.23
12.48
12.84
2,892,539
-0.49(-3.71%)
Apr 17, 2020
13.40
13.59
12.46
13.33
4,830,928
+1.08(+8.84%)
Apr 16, 2020
13.06
13.25
11.73
12.25
6,072,047
-1.29(-9.54%)
Apr 15, 2020
13.09
13.96
12.73
13.54
4,009,703
-0.34(-2.46%)
Apr 14, 2020
14.63
15.29
13.51
13.88
7,121,422
-0.17(-1.22%)
Apr 13, 2020
15.45
15.54
13.74
14.05
4,695,071
-1.10(-7.27%)
Apr 09, 2020
14.33
16.61
14.07
15.15
7,716,181
+1.45(+10.61%)
Apr 08, 2020
13.57
14.12
12.85
13.70
4,465,350
+0.52(+3.96%)
Apr 07, 2020
13.51
14.72
12.61
13.18
8,987,121
+1.44(+12.31%)
Apr 06, 2020
11.03
11.91
10.17
11.73
8,861,542
+1.68(+16.73%)
Apr 03, 2020
10.78
11.31
9.359
10.05
8,531,563
-0.65(-6.04%)
Apr 02, 2020
11.90
12.48
10.51
10.70
4,982,640
-1.51(-12.37%)
Apr 01, 2020
12.10
12.90
11.89
12.21
4,082,143
-1.00(-7.55%)
Mar 31, 2020
12.95
14.33
12.87
13.21
4,583,594
+0.42(+3.27%)
Mar 30, 2020
13.60
13.63
12.11
12.79
5,508,124
-1.13(-8.12%)
Mar 27, 2020
14.39
14.95
13.79
13.92
3,408,036
-1.68(-10.78%)
Mar 26, 2020
16.59
17.27
15.21
15.60
5,088,882
-0.78(-4.76%)
Mar 25, 2020
18.15
18.98
14.25
16.38
8,341,538
-0.64(-3.74%)
Mar 24, 2020
14.25
17.62
14.25
17.02
7,412,775
+4.29(+33.66%)
Mar 23, 2020
10.53
13.59
9.482
12.73
11,213,603
+2.30(+22.04%)
Mar 20, 2020
9.938
12.31
9.663
10.43
10,263,367
+1.24(+13.43%)
Mar 19, 2020
7.401
11.57
6.993
9.197
10,905,223
+1.59(+20.85%)
Mar 18, 2020
10.69
10.83
6.033
7.610
12,842,863
-3.93(-34.07%)
Mar 17, 2020
13.62
14.00
11.54
11.54
4,517,435
-2.04(-15.03%)
Mar 16, 2020
13.90
15.05
12.68
13.59
5,221,045
-3.52(-20.60%)
Mar 13, 2020
15.99
17.11
14.07
17.11
5,296,139
+2.36(+15.97%)
Mar 12, 2020
15.91
16.63
13.46
14.76
6,722,275
-3.69(-19.99%)
Mar 11, 2020
20.05
20.50
18.25
18.44
3,889,888
-2.57(-12.25%)
Mar 10, 2020
21.21
21.31
19.19
21.02
3,155,174
+0.98(+4.88%)
Mar 09, 2020
20.63
21.85
19.96
20.04
3,543,630
-2.89(-12.60%)
Mar 06, 2020
21.91
24.11
20.47
22.93
5,457,594
-0.70(-2.98%)
Mar 05, 2020
26.37
26.60
23.36
23.63
3,916,209
-3.84(-13.97%)
Mar 04, 2020
28.90
29.03
26.94
27.47
2,633,885
-0.97(-3.41%)
Mar 03, 2020
30.79
31.26
28.28
28.44
2,282,702
-2.23(-7.28%)
Mar 02, 2020
30.76
31.23
29.34
30.67
2,381,338
-0.09(-0.29%)
Feb 28, 2020
29.06
31.38
28.80
30.76
3,545,389
+0.34(+1.12%)
Feb 27, 2020
32.59
33.03
28.56
30.42
5,100,462
-3.81(-11.12%)
Feb 26, 2020
38.37
38.42
34.05
34.22
3,444,832
-3.99(-10.44%)
Feb 25, 2020
42.18
43.60
37.99
38.21
2,712,415
-3.73(-8.90%)
Feb 24, 2020
43.46
44.51
40.89
41.95
2,318,771
-3.60(-7.91%)
Feb 21, 2020
47.10
47.23
44.91
45.55
3,241,844
-2.28(-4.77%)
Feb 20, 2020
46.31
50.34
45.18
47.83
6,065,523
+6.80(+16.58%)
Feb 19, 2020
39.49
41.23
38.96
41.03
2,033,152
+1.77(+4.51%)
Feb 18, 2020
39.19
39.72
38.92
39.25
667,656
+0.01(+0.04%)
Feb 14, 2020
39.32
39.79
38.58
39.24
662,346
-0.17(-0.43%)
Feb 13, 2020
38.44
39.59
37.90
39.41
1,427,253
+0.57(+1.47%)
Feb 12, 2020
37.35
39.45
37.05
38.84
1,986,662
+2.17(+5.91%)
Feb 11, 2020
35.79
36.84
35.65
36.67
1,624,498
+1.20(+3.37%)
Feb 10, 2020
33.44
35.68
33.24
35.48
1,281,651
+2.35(+7.08%)
Feb 07, 2020
32.54
33.23
32.21
33.13
439,108
+0.29(+0.90%)
Feb 06, 2020
34.07
34.37
32.78
32.84
1,308,463
-0.86(-2.57%)
Feb 05, 2020
32.37
33.97
32.37
33.70
665,353
+1.03(+3.14%)
Feb 04, 2020
31.81
33.02
31.34
32.67
704,116
+1.48(+4.75%)
Feb 03, 2020
31.34
31.53
30.95
31.19
546,722
+0.03(+0.09%)
Jan 31, 2020
31.40
31.54
30.70
31.16
642,769
-0.53(-1.68%)
Jan 30, 2020
31.43
31.72
31.03
31.70
449,481
-0.20(-0.63%)
Jan 29, 2020
32.30
32.77
31.84
31.90
480,191
-0.18(-0.56%)
Jan 28, 2020
31.53
32.28
31.35
32.08
1,468,855
+0.96(+3.08%)
Jan 27, 2020
31.62
31.96
30.84
31.12
1,759,698
-1.38(-4.24%)
Jan 24, 2020
32.92
33.05
32.05
32.49
487,102
-0.34(-1.04%)
Jan 23, 2020
32.53
32.96
31.43
32.84
663,690
+0.05(+0.14%)
Jan 22, 2020
33.15
33.17
32.60
32.79
669,965
-0.12(-0.38%)
Jan 21, 2020
33.04
33.37
32.53
32.91
809,449
-0.33(-1.00%)
Jan 17, 2020
34.25
34.29
33.04
33.24
665,503
-0.85(-2.48%)
Jan 16, 2020
34.37
34.85
33.95
34.09
1,131,661
+0.05(+0.14%)
Jan 15, 2020
34.49
34.81
33.92
34.04
1,341,871
-0.62(-1.78%)
Jan 14, 2020
33.61
35.10
33.52
34.66
1,519,655
+0.73(+2.14%)
Jan 13, 2020
33.09
34.19
33.05
33.93
1,527,662
+1.15(+3.52%)
Jan 10, 2020
33.71
33.94
32.58
32.78
1,650,024
-1.00(-2.95%)
Jan 09, 2020
32.47
34.03
32.41
33.78
2,271,692
+1.83(+5.74%)
Jan 08, 2020
31.48
32.31
31.27
31.94
646,305
+0.57(+1.82%)
Jan 07, 2020
31.07
31.96
30.90
31.37
788,246
+0.14(+0.46%)
Jan 06, 2020
30.63
31.35
30.41
31.23
679,610
+0.19(+0.61%)
Jan 03, 2020
31.12
31.49
30.82
31.04
1,127,872
-0.63(-1.98%)
Jan 02, 2020
30.93
31.77
30.61
31.67
1,384,568
+1.04(+3.38%)
Dec 31, 2019
30.95
31.34
30.56
30.63
824,327
-0.42(-1.35%)
Dec 30, 2019
30.75
31.61
30.31
31.05
746,490
+0.28(+0.90%)
Dec 27, 2019
31.30
31.34
30.75
30.77
730,549
-0.27(-0.86%)
Dec 26, 2019
31.31
31.44
30.73
31.04
382,210
-0.29(-0.91%)
Dec 24, 2019
31.33
31.66
31.28
31.32
183,242
+0.03(+0.09%)
Dec 23, 2019
31.35
31.56
31.03
31.30
1,449,827
+0.05(+0.15%)
Dec 20, 2019
30.90
31.63
30.78
31.25
1,416,366
+0.47(+1.51%)
Dec 19, 2019
31.09
31.20
30.59
30.78
738,198
-0.14(-0.46%)
Dec 18, 2019
30.90
31.35
30.75
30.93
603,529
+0.25(+0.81%)
Dec 17, 2019
30.49
30.88
30.24
30.68
674,131
+0.20(+0.65%)
Dec 16, 2019
30.18
31.68
30.18
30.48
1,224,339
+0.74(+2.49%)
Dec 13, 2019
29.45
29.78
28.46
29.74
1,541,825
+0.00(+0.00%)
Dec 12, 2019
30.92
31.67
29.16
29.74
3,061,382
-1.16(-3.75%)
Dec 11, 2019
30.73
31.20
30.43
30.90
770,498
+0.36(+1.18%)
Dec 10, 2019
30.30
30.57
29.89
30.54
844,818
+0.31(+1.04%)
Dec 09, 2019
29.51
30.55
29.46
30.22
1,540,510
+0.62(+2.09%)
Dec 06, 2019
28.57
29.63
28.50
29.61
830,432
+1.30(+4.60%)
Dec 05, 2019
28.63
28.71
28.15
28.30
418,590
-0.06(-0.20%)
Dec 04, 2019
28.14
28.85
28.14
28.36
663,477
+0.48(+1.74%)
Dec 03, 2019
27.59
27.89
27.28
27.88
748,071
-0.30(-1.08%)
Dec 02, 2019
28.18
28.88
28.16
28.18
732,626
-0.09(-0.30%)
Nov 29, 2019
28.95
29.16
28.19
28.27
613,930
-0.82(-2.81%)
Nov 27, 2019
28.91
29.16
28.70
29.08
615,930
+0.34(+1.19%)
Nov 26, 2019
28.93
29.28
28.59
28.74
732,487
-0.21(-0.72%)
Nov 25, 2019
27.91
28.99
27.89
28.95
1,261,188
+1.18(+4.26%)
Nov 22, 2019
27.63
28.31
27.42
27.77
1,168,394
+0.49(+1.79%)
Nov 21, 2019
27.47
27.57
26.77
27.28
836,505
+0.12(+0.45%)
Nov 20, 2019
28.09
28.16
27.04
27.15
1,216,452
-1.20(-4.22%)
Nov 19, 2019
29.70
29.70
28.35
28.35
970,525
-1.06(-3.62%)
Nov 18, 2019
29.95
30.01
29.21
29.42
1,206,523
-0.60(-1.99%)
Nov 15, 2019
29.14
30.04
28.94
30.01
1,141,450
+1.13(+3.91%)
Nov 14, 2019
28.21
28.96
27.88
28.88
1,460,568
+0.57(+2.01%)
Nov 13, 2019
29.13
29.21
27.72
28.31
1,546,863
-1.14(-3.87%)
Nov 12, 2019
29.30
29.62
29.01
29.45
976,701
+0.05(+0.16%)
Nov 11, 2019
29.03
29.50
28.84
29.41
764,049
+0.20(+0.68%)
Nov 08, 2019
28.10
29.28
27.87
29.21
924,632
+1.10(+3.90%)
Nov 07, 2019
28.15
28.38
27.85
28.11
1,083,647
+0.32(+1.15%)
Nov 06, 2019
28.18
28.35
27.57
27.79
933,928
-0.54(-1.91%)
Nov 05, 2019
27.19
28.36
27.13
28.33
1,621,087
+1.21(+4.45%)
Nov 04, 2019
26.70
27.65
26.52
27.13
1,901,761
+0.76(+2.88%)
Nov 01, 2019
25.88
27.46
25.19
26.37
4,429,500
-1.86(-6.60%)
Oct 31, 2019
28.46
28.68
27.67
28.23
1,613,903
-0.43(-1.49%)
Oct 30, 2019
29.00
29.00
28.10
28.66
749,544
-0.23(-0.79%)
Oct 29, 2019
29.10
29.23
28.78
28.88
1,048,412
-0.25(-0.85%)
Oct 28, 2019
28.59
29.50
28.57
29.13
1,378,473
+0.72(+2.54%)
Oct 25, 2019
27.01
28.81
27.01
28.41
1,322,377
-0.06(-0.20%)
Oct 24, 2019
28.86
29.50
27.81
28.47
979,646
-1.11(-3.74%)
Oct 23, 2019
28.36
29.58
28.09
29.57
1,041,087
+1.17(+4.13%)
Oct 22, 2019
27.49
28.53
26.90
28.40
739,337
+0.53(+1.91%)
Oct 21, 2019
27.64
28.13
27.46
27.87
1,023,799
+0.57(+2.09%)
Oct 18, 2019
27.90
28.40
27.23
27.30
871,164
-0.73(-2.61%)
Oct 17, 2019
27.37
28.09
27.28
28.03
491,210
+0.79(+2.90%)
Oct 16, 2019
27.70
28.43
27.14
27.24
743,745
-0.54(-1.95%)
Oct 15, 2019
26.99
27.85
26.65
27.78
798,462
+0.75(+2.76%)
Oct 14, 2019
26.74
27.07
26.30
27.04
609,008
+0.17(+0.62%)
Oct 11, 2019
25.75
27.21
25.75
26.87
821,696
+1.49(+5.88%)
Oct 10, 2019
25.21
25.72
25.04
25.38
630,971
+0.29(+1.17%)
Oct 09, 2019
24.62
25.20
24.39
25.08
726,283
+0.70(+2.88%)
Oct 08, 2019
24.52
24.78
24.07
24.38
1,014,427
-0.68(-2.73%)
Oct 07, 2019
24.99
25.40
24.56
25.06
1,124,381
+0.04(+0.17%)
Oct 04, 2019
24.73
25.05
24.40
25.02
830,011
+0.42(+1.72%)
Oct 03, 2019
24.50
24.71
23.63
24.60
1,277,817
+0.00(+0.00%)
Oct 02, 2019
25.65
25.69
23.86
24.60
1,921,248
-1.29(-4.99%)
Oct 01, 2019
26.96
27.79
25.84
25.89
913,762
-0.96(-3.57%)
Sep 30, 2019
26.12
27.00
26.03
26.85
1,115,002
+0.73(+2.80%)
Sep 27, 2019
26.40
27.09
26.02
26.12
781,490
-0.26(-0.99%)
Sep 26, 2019
27.07
27.07
26.34
26.38
783,750
-0.21(-0.80%)
Sep 25, 2019
25.90
26.89
25.87
26.59
1,079,358
+0.66(+2.53%)
Sep 24, 2019
27.51
27.57
25.84
25.94
1,545,210
-1.60(-5.80%)
Sep 23, 2019
27.66
27.82
27.17
27.53
744,654
-0.34(-1.23%)
Sep 20, 2019
28.03
28.31
27.62
27.88
2,447,934
-0.16(-0.58%)
Sep 19, 2019
28.03
28.28
27.91
28.04
721,562
+0.01(+0.03%)
Sep 18, 2019
28.00
28.18
27.63
28.03
1,103,192
-0.01(-0.03%)
Sep 17, 2019
27.99
28.47
27.50
28.04
919,001
+0.01(+0.03%)
Sep 16, 2019
27.28
28.34
27.08
28.03
1,291,988
+0.59(+2.15%)
Sep 13, 2019
28.02
28.68
27.43
27.44
728,233
-0.34(-1.23%)
Sep 12, 2019
27.56
27.96
27.31
27.78
834,535
+0.10(+0.38%)
Sep 11, 2019
27.13
27.71
26.55
27.68
947,478
+0.74(+2.75%)
Sep 10, 2019
26.09
27.16
25.98
26.94
1,205,170
+0.95(+3.66%)
Sep 09, 2019
24.03
26.00
23.94
25.99
1,876,994
+2.18(+9.14%)
Sep 06, 2019
24.22
24.37
23.76
23.81
634,980
-0.26(-1.07%)
Sep 05, 2019
23.51
24.47
23.51
24.07
1,279,394
+0.89(+3.85%)
Sep 04, 2019
23.31
23.67
23.13
23.17
749,134
+0.12(+0.54%)
Sep 03, 2019
23.37
23.50
22.77
23.05
1,030,423
-0.48(-2.06%)
Aug 30, 2019
23.69
24.04
23.47
23.53
934,210
-0.01(-0.04%)
Aug 29, 2019
23.17
24.03
23.11
23.54
844,098
+0.67(+2.91%)
Aug 28, 2019
22.81
23.33
22.67
22.88
1,049,455
-0.02(-0.08%)
Aug 27, 2019
23.66
23.97
22.87
22.90
1,103,383
-0.75(-3.17%)
Aug 26, 2019
23.64
23.68
23.23
23.65
1,366,252
+0.19(+0.81%)
Aug 23, 2019
23.90
24.26
23.37
23.46
1,500,462
-0.73(-3.02%)
Aug 22, 2019
24.58
24.75
24.16
24.19
1,093,012
-0.25(-1.01%)
Aug 21, 2019
25.09
25.16
24.41
24.44
937,986
-0.48(-1.94%)
Aug 20, 2019
24.79
25.05
24.74
24.92
1,272,091
+0.01(+0.04%)
Aug 19, 2019
25.55
25.79
24.89
24.91
1,185,073
-0.24(-0.94%)
Aug 16, 2019
25.03
25.42
24.86
25.15
1,187,339
+0.26(+1.03%)
Aug 15, 2019
25.84
25.84
24.53
24.89
1,802,455
-0.96(-3.71%)
Aug 14, 2019
27.24
27.39
25.80
25.85
1,898,697
-1.92(-6.91%)
Aug 13, 2019
27.87
28.51
27.53
27.77
2,323,519
-0.18(-0.65%)
Aug 12, 2019
29.64
29.64
27.74
27.95
1,704,542
-1.89(-6.34%)
Aug 09, 2019
30.11
30.11
29.33
29.84
1,065,774
-0.37(-1.23%)
Aug 08, 2019
29.97
30.29
29.58
30.21
1,033,337
+0.56(+1.89%)
Aug 07, 2019
31.42
31.81
29.48
29.65
2,789,781
-2.36(-7.36%)
Aug 06, 2019
31.83
32.41
30.33
32.01
3,137,804
-0.20(-0.62%)
Aug 05, 2019
32.50
32.57
31.41
32.21
1,844,539
-0.80(-2.42%)
Aug 02, 2019
33.12
33.42
32.32
33.01
1,450,152
-0.50(-1.50%)
Aug 01, 2019
34.48
34.68
33.41
33.51
1,689,296
-1.06(-3.08%)
Jul 31, 2019
34.53
34.99
34.11
34.57
1,206,879
+1.24(+3.73%)
Jul 30, 2019
34.11
34.54
33.33
33.33
663,993
-1.08(-3.15%)
Jul 29, 2019
34.28
34.82
34.19
34.41
844,870
+0.15(+0.44%)
Jul 26, 2019
34.21
34.45
33.77
34.26
607,089
+0.14(+0.42%)
Jul 25, 2019
34.69
34.87
33.80
34.12
629,124
-0.46(-1.32%)
Jul 24, 2019
33.44
34.81
33.32
34.57
987,473
+0.97(+2.88%)
Jul 23, 2019
33.67
34.13
33.42
33.61
689,307
+0.31(+0.94%)
Jul 22, 2019
34.05
34.17
33.09
33.29
921,186
-0.72(-2.12%)
Jul 19, 2019
34.01
34.27
33.65
34.01
706,025
-0.04(-0.11%)
Jul 18, 2019
34.49
34.52
33.95
34.05
500,490
-0.28(-0.80%)
Jul 17, 2019
34.39
34.58
33.83
34.33
702,578
-0.36(-1.04%)
Jul 16, 2019
34.58
35.00
34.56
34.69
911,124
+0.14(+0.41%)
Jul 15, 2019
34.41
34.60
33.80
34.55
1,162,415
+0.52(+1.54%)
Jul 12, 2019
33.59
34.41
33.59
34.02
1,399,841
+0.28(+0.84%)
Jul 11, 2019
33.22
34.26
32.57
33.74
2,680,784
+0.71(+2.16%)
Jul 10, 2019
33.36
33.53
32.15
33.03
1,164,364
-0.24(-0.71%)
Jul 09, 2019
32.97
33.28
32.66
33.26
610,533
+0.50(+1.54%)
Jul 08, 2019
33.03
33.26
32.51
32.76
713,370
-0.47(-1.40%)
Jul 05, 2019
32.95
33.23
32.17
33.23
459,421
+0.10(+0.29%)
Jul 03, 2019
33.03
33.16
32.62
33.13
324,700
+0.38(+1.16%)
Jul 02, 2019
33.09
33.12
32.31
32.75
896,981
+0.00(+0.00%)
Jul 01, 2019
34.00
34.41
32.75
32.75
619,035
-0.66(-1.96%)
Jun 28, 2019
33.34
33.65
33.20
33.41
1,479,622
+0.30(+0.92%)
Jun 27, 2019
33.04
33.49
32.79
33.10
777,449
+0.23(+0.69%)
Jun 26, 2019
33.74
33.99
32.85
32.87
935,214
-0.65(-1.93%)
Jun 25, 2019
33.13
33.83
32.90
33.52
870,443
+0.44(+1.32%)
Jun 24, 2019
32.80
33.12
32.45
33.08
875,085
+0.49(+1.52%)
Jun 21, 2019
32.90
33.43
32.55
32.59
1,069,142
-0.45(-1.35%)
Jun 20, 2019
33.42
33.68
32.81
33.04
903,139
+0.15(+0.46%)
Jun 19, 2019
32.84
33.08
32.40
32.88
968,661
+0.18(+0.55%)
Jun 18, 2019
31.93
33.07
31.86
32.70
1,544,527
+0.95(+2.99%)
Jun 17, 2019
31.42
31.96
31.16
31.75
1,022,068
+0.17(+0.54%)
Jun 14, 2019
30.95
31.61
30.45
31.58
1,529,511
+0.55(+1.78%)
Jun 13, 2019
28.82
31.46
28.82
31.03
2,994,170
+1.88(+6.45%)
Jun 12, 2019
28.88
29.33
28.75
29.15
819,575
+0.07(+0.23%)
Jun 11, 2019
29.34
29.75
29.03
29.08
589,778
+0.20(+0.69%)
Jun 10, 2019
28.61
29.36
28.40
28.88
782,599
+0.57(+2.01%)
Jun 07, 2019
28.36
28.75
28.18
28.31
1,019,779
+0.09(+0.34%)
Jun 06, 2019
28.72
28.96
27.97
28.22
1,096,553
-0.59(-2.04%)
Jun 05, 2019
28.89
29.02
28.32
28.81
663,919
+0.06(+0.20%)
Jun 04, 2019
27.52
28.84
27.52
28.75
1,149,073
+1.65(+6.10%)
Jun 03, 2019
26.96
27.42
26.75
27.10
1,361,280
+0.15(+0.56%)
May 31, 2019
26.96
27.71
26.84
26.95
1,354,268
-0.42(-1.53%)
May 30, 2019
28.55
28.64
27.08
27.36
1,195,043
-1.06(-3.74%)
May 29, 2019
28.09
28.54
27.81
28.43
1,362,871
+0.11(+0.40%)
May 28, 2019
28.29
28.82
28.19
28.31
1,202,123
-0.03(-0.10%)
May 24, 2019
28.66
28.74
27.84
28.34
901,056
-0.08(-0.27%)
May 23, 2019
28.49
28.82
27.98
28.42
895,966
-0.38(-1.32%)
May 22, 2019
29.53
29.89
28.57
28.80
976,515
-1.06(-3.56%)
May 21, 2019
30.16
30.31
29.76
29.86
598,742
-0.02(-0.06%)
May 20, 2019
29.61
30.08
29.42
29.88
801,307
-0.10(-0.35%)
May 17, 2019
30.91
31.43
29.96
29.99
1,096,297
-1.20(-3.84%)
May 16, 2019
31.37
31.76
31.08
31.18
882,966
-0.12(-0.39%)
May 15, 2019
31.06
31.53
30.59
31.31
598,359
-0.27(-0.84%)
May 14, 2019
31.60
32.02
31.44
31.57
695,289
+0.14(+0.45%)
May 13, 2019
31.36
31.59
30.89
31.43
875,735
-0.85(-2.65%)
May 10, 2019
32.55
32.59
31.42
32.28
776,122
-0.64(-1.93%)
May 09, 2019
32.27
32.98
31.67
32.92
804,793
+0.36(+1.11%)
May 08, 2019
32.86
33.54
32.54
32.56
946,719
-0.56(-1.69%)
May 07, 2019
34.50
34.64
32.77
33.12
1,883,158
-1.76(-5.04%)
May 06, 2019
34.59
35.34
34.15
34.88
1,360,178
-0.42(-1.18%)
May 03, 2019
34.93
35.41
34.38
35.30
2,125,865
+0.99(+2.88%)
May 02, 2019
32.03
35.18
31.13
34.31
3,241,061
+1.05(+3.17%)
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
.