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
Twilio
(NY:
TWLO
)
53.53
-0.71 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2018
57.78
58.69
55.58
57.89
2,434,764
-0.11(-0.19%)
Jul 30, 2018
60.41
60.98
56.13
58.00
2,330,552
-2.71(-4.46%)
Jul 27, 2018
64.08
64.85
59.34
60.71
1,913,500
-3.32(-5.19%)
Jul 26, 2018
63.20
64.47
62.23
64.03
1,271,825
-0.11(-0.17%)
Jul 25, 2018
64.52
61.76
64.14
877,793
+2.08(+3.35%)
Jul 24, 2018
64.50
64.73
61.06
62.06
1,917,432
-1.85(-2.89%)
Jul 23, 2018
62.66
64.19
61.88
63.91
1,295,846
+1.25(+1.99%)
Jul 20, 2018
62.94
63.24
62.20
62.66
721,333
-0.22(-0.35%)
Jul 19, 2018
64.00
64.20
62.62
62.88
1,206,026
-1.08(-1.69%)
Jul 18, 2018
65.00
65.37
63.44
63.96
1,906,405
-1.04(-1.60%)
Jul 17, 2018
60.51
65.01
60.33
65.00
4,037,180
+3.86(+6.31%)
Jul 16, 2018
61.12
61.78
60.80
61.14
1,086,287
+0.00(+0.00%)
Jul 13, 2018
61.60
62.39
60.20
61.14
1,299,278
-0.26(-0.42%)
Jul 12, 2018
59.32
61.69
59.03
61.40
1,523,682
+2.67(+4.55%)
Jul 11, 2018
58.51
59.41
58.28
58.73
915,490
+0.04(+0.07%)
Jul 10, 2018
59.35
59.72
58.27
58.69
1,060,884
-0.10(-0.17%)
Jul 09, 2018
59.47
59.47
57.41
58.79
1,326,634
+0.32(+0.55%)
Jul 06, 2018
56.87
58.58
56.44
58.47
1,021,337
+1.47(+2.58%)
Jul 05, 2018
56.61
57.47
56.49
57.00
1,991,096
+0.83(+1.48%)
Jul 03, 2018
56.17
56.17
56.17
0
-0.68(-1.20%)
Jul 02, 2018
55.25
56.85
54.50
56.85
1,040,395
+0.83(+1.48%)
Jun 29, 2018
56.43
56.83
55.36
56.02
1,635,096
+0.18(+0.32%)
Jun 28, 2018
55.00
56.19
53.37
55.84
2,483,960
+1.54(+2.84%)
Jun 27, 2018
58.50
59.98
54.22
54.30
2,768,190
-3.00(-5.24%)
Jun 26, 2018
55.00
57.31
54.16
57.30
2,388,511
+2.83(+5.20%)
Jun 25, 2018
55.25
56.15
53.17
54.47
2,605,190
-0.78(-1.41%)
Jun 22, 2018
57.53
57.55
54.11
55.25
8,052,149
-1.71(-3.00%)
Jun 21, 2018
59.90
59.90
56.55
56.96
3,098,632
-2.56(-4.30%)
Jun 20, 2018
60.03
61.13
59.36
59.52
2,102,714
-0.28(-0.47%)
Jun 19, 2018
60.27
61.28
57.08
59.80
3,075,538
-1.81(-2.94%)
Jun 18, 2018
59.12
62.34
58.40
61.61
3,626,849
+1.66(+2.77%)
Jun 15, 2018
60.00
59.00
59.95
1,540,264
+0.95(+1.61%)
Jun 14, 2018
59.74
60.24
58.82
59.00
2,274,409
-0.56(-0.94%)
Jun 13, 2018
60.16
60.35
58.88
59.56
1,709,194
-0.41(-0.68%)
Jun 12, 2018
58.34
60.14
58.34
59.97
1,565,595
+1.85(+3.18%)
Jun 11, 2018
58.19
58.54
57.17
58.12
1,053,804
+0.06(+0.10%)
Jun 08, 2018
56.15
58.30
56.03
58.06
1,746,550
+1.66(+2.94%)
Jun 07, 2018
58.86
59.00
55.09
56.40
2,856,789
-2.32(-3.95%)
Jun 06, 2018
58.80
58.72
1,428,229
+1.24(+2.16%)
Jun 05, 2018
57.76
58.41
56.86
57.48
2,323,743
+0.01(+0.02%)
Jun 04, 2018
57.38
57.70
55.83
57.47
1,636,230
-0.01(-0.02%)
Jun 01, 2018
54.55
57.71
54.34
57.48
3,092,694
+3.51(+6.50%)
May 31, 2018
54.21
55.00
53.81
53.97
1,242,622
-0.06(-0.11%)
May 30, 2018
54.00
54.40
53.55
54.03
1,351,591
+0.06(+0.11%)
May 29, 2018
52.89
54.47
52.85
53.97
1,672,042
+0.72(+1.35%)
May 25, 2018
53.25
53.25
53.25
0
+0.03(+0.06%)
May 24, 2018
52.50
53.34
51.82
53.22
2,589,968
+0.68(+1.29%)
May 23, 2018
53.16
53.20
51.88
52.54
2,804,141
-1.39(-2.58%)
May 22, 2018
55.90
55.92
53.86
53.93
1,598,795
-1.31(-2.37%)
May 21, 2018
55.68
56.66
54.55
55.24
3,382,981
+0.10(+0.18%)
May 18, 2018
53.57
55.79
53.57
55.14
2,479,288
+1.41(+2.62%)
May 17, 2018
53.75
54.48
53.34
53.73
1,805,931
+0.01(+0.02%)
May 16, 2018
52.88
54.47
52.58
53.72
2,541,717
+0.59(+1.11%)
May 15, 2018
51.29
53.45
50.57
53.13
5,109,409
+0.61(+1.16%)
May 14, 2018
53.39
56.00
52.18
52.52
5,311,939
-1.06(-1.98%)
May 11, 2018
53.94
54.94
53.13
53.58
3,011,719
-1.33(-2.42%)
May 10, 2018
52.44
55.18
51.66
54.91
4,159,164
+2.50(+4.77%)
May 09, 2018
48.15
53.55
48.15
52.41
9,272,328
+8.06(+18.17%)
May 08, 2018
44.05
44.69
43.64
44.35
3,146,881
+0.26(+0.59%)
May 07, 2018
43.82
44.51
43.25
44.09
2,171,160
+0.59(+1.36%)
May 04, 2018
43.50
44.62
43.00
43.50
1,890,609
-0.21(-0.48%)
May 03, 2018
43.00
43.85
41.43
43.71
1,632,239
+0.49(+1.13%)
May 02, 2018
42.64
44.74
42.64
43.22
3,107,350
+0.67(+1.57%)
May 01, 2018
41.93
42.97
41.68
42.55
1,964,404
+0.34(+0.81%)
Apr 30, 2018
41.81
42.37
41.41
42.21
2,122,797
+0.56(+1.34%)
Apr 27, 2018
42.74
42.88
41.13
41.65
1,367,801
-0.74(-1.75%)
Apr 26, 2018
41.52
42.65
41.12
42.39
1,491,014
+1.11(+2.69%)
Apr 25, 2018
40.54
41.36
39.59
41.28
1,334,130
+0.66(+1.62%)
Apr 24, 2018
41.66
41.97
39.73
40.62
1,570,568
-0.78(-1.88%)
Apr 23, 2018
41.41
41.80
40.87
41.40
972,357
+0.18(+0.44%)
Apr 20, 2018
41.80
42.39
41.00
41.22
1,669,095
-0.89(-2.11%)
Apr 19, 2018
42.25
42.31
41.61
42.11
1,792,047
-0.23(-0.54%)
Apr 18, 2018
41.41
42.51
40.96
42.34
1,882,485
+1.17(+2.84%)
Apr 17, 2018
39.88
41.35
39.82
41.17
1,635,308
+1.66(+4.20%)
Apr 16, 2018
39.36
39.76
38.82
39.51
887,342
+0.30(+0.77%)
Apr 13, 2018
39.88
40.18
38.65
39.21
1,088,531
-0.49(-1.23%)
Apr 12, 2018
39.50
39.79
38.65
39.70
1,728,957
+0.73(+1.87%)
Apr 11, 2018
38.24
40.15
38.00
38.97
1,779,695
+0.76(+1.99%)
Apr 10, 2018
38.00
38.83
37.12
38.21
1,723,979
+1.34(+3.63%)
Apr 09, 2018
37.48
38.39
36.78
36.87
1,279,904
-0.17(-0.46%)
Apr 06, 2018
37.63
38.37
36.68
37.04
1,297,962
-1.05(-2.76%)
Apr 05, 2018
38.80
39.09
37.66
38.09
1,477,128
-0.20(-0.52%)
Apr 04, 2018
36.24
38.47
36.07
38.29
1,533,272
+0.97(+2.60%)
Apr 03, 2018
37.13
37.56
36.33
37.32
1,328,016
+0.67(+1.83%)
Apr 02, 2018
37.85
38.51
36.45
36.65
1,441,526
-1.53(-4.01%)
Mar 29, 2018
38.18
38.18
38.18
0
+0.75(+2.00%)
Mar 28, 2018
38.61
38.97
36.76
37.43
3,370,583
-1.30(-3.36%)
Mar 27, 2018
42.37
42.54
35.89
38.73
2,962,874
-3.33(-7.92%)
Mar 26, 2018
40.58
42.14
39.94
42.06
1,890,164
+2.13(+5.33%)
Mar 23, 2018
41.73
41.73
39.93
39.93
2,023,986
-1.72(-4.13%)
Mar 22, 2018
40.73
42.41
40.30
41.65
2,405,140
+0.35(+0.85%)
Mar 21, 2018
40.89
42.22
40.52
41.30
1,665,132
+0.41(+1.00%)
Mar 20, 2018
40.34
41.21
39.90
40.89
1,431,418
+0.58(+1.44%)
Mar 19, 2018
40.56
41.29
39.53
40.31
2,515,288
-0.71(-1.73%)
Mar 16, 2018
40.67
41.38
40.40
41.02
1,351,323
+0.24(+0.59%)
Mar 15, 2018
41.00
41.20
39.93
40.78
1,346,163
-0.01(-0.02%)
Mar 14, 2018
40.00
40.89
39.35
40.79
1,815,887
+1.22(+3.08%)
Mar 13, 2018
41.08
41.94
38.95
39.57
3,174,373
-1.44(-3.51%)
Mar 12, 2018
39.67
41.38
39.65
41.01
2,900,609
+1.50(+3.80%)
Mar 09, 2018
39.41
39.93
38.84
39.51
2,218,433
+0.66(+1.70%)
Mar 08, 2018
39.43
39.50
38.66
38.85
2,305,059
-0.38(-0.97%)
Mar 07, 2018
39.65
39.23
2,899,735
+0.91(+2.37%)
Mar 06, 2018
38.23
38.58
36.86
38.32
2,595,338
+0.09(+0.24%)
Mar 05, 2018
37.15
38.99
36.73
38.23
4,382,361
+0.90(+2.41%)
Mar 02, 2018
34.69
37.63
34.31
37.33
7,319,165
+2.37(+6.78%)
Mar 01, 2018
34.80
35.30
34.23
34.96
2,133,480
+0.80(+2.34%)
Feb 28, 2018
34.56
35.45
34.09
34.16
2,316,386
-0.28(-0.81%)
Feb 27, 2018
33.60
34.68
33.34
34.44
2,062,157
+0.56(+1.65%)
Feb 26, 2018
33.50
34.28
32.76
33.88
1,960,555
+0.36(+1.07%)
Feb 23, 2018
32.68
33.54
32.64
33.52
1,352,437
+1.08(+3.33%)
Feb 22, 2018
32.25
32.44
1,692,066
-0.62(-1.88%)
Feb 21, 2018
33.00
33.78
32.59
33.06
1,825,158
+0.05(+0.15%)
Feb 20, 2018
32.86
33.88
32.66
33.01
2,402,704
-0.08(-0.24%)
Feb 16, 2018
33.09
33.09
33.09
0
+0.96(+2.99%)
Feb 15, 2018
30.80
32.58
30.70
32.13
5,195,447
+1.41(+4.59%)
Feb 14, 2018
29.09
32.00
28.59
30.72
13,296,800
+4.28(+16.19%)
Feb 13, 2018
25.83
26.71
25.54
26.44
4,081,329
+0.65(+2.52%)
Feb 12, 2018
24.73
25.88
24.63
25.79
2,381,921
+1.27(+5.18%)
Feb 09, 2018
24.15
24.70
23.25
24.52
2,534,597
+0.61(+2.55%)
Feb 08, 2018
24.81
24.82
23.90
23.91
1,729,802
-0.45(-1.85%)
Feb 07, 2018
24.60
24.72
24.25
24.36
1,463,404
-0.28(-1.14%)
Feb 06, 2018
23.72
24.83
23.44
24.64
1,807,670
-0.11(-0.44%)
Feb 05, 2018
25.20
25.57
24.32
24.75
1,847,235
-0.80(-3.13%)
Feb 02, 2018
25.95
26.01
25.54
25.55
2,105,455
-0.51(-1.96%)
Feb 01, 2018
26.00
26.33
25.77
26.06
1,023,811
-0.18(-0.69%)
Jan 31, 2018
26.28
26.73
26.08
26.24
914,390
+0.14(+0.54%)
Jan 30, 2018
26.03
26.34
25.85
26.10
889,660
-0.29(-1.10%)
Jan 29, 2018
26.54
26.78
26.26
26.39
1,012,655
-0.14(-0.53%)
Jan 26, 2018
26.68
26.98
26.32
26.53
1,161,517
+0.01(+0.04%)
Jan 25, 2018
27.05
27.14
26.27
26.52
1,121,615
-0.39(-1.45%)
Jan 24, 2018
26.78
27.44
26.30
26.91
1,921,052
+0.28(+1.05%)
Jan 23, 2018
26.29
26.75
26.01
26.63
1,049,811
+0.39(+1.49%)
Jan 22, 2018
25.72
26.24
25.59
26.24
931,609
+0.53(+2.06%)
Jan 19, 2018
25.68
25.90
25.38
25.71
1,031,126
+0.03(+0.12%)
Jan 18, 2018
25.39
25.82
25.21
25.68
890,523
+0.28(+1.10%)
Jan 17, 2018
25.69
25.69
25.10
25.40
1,126,365
+0.07(+0.28%)
Jan 16, 2018
26.47
26.86
25.16
25.33
1,791,739
-0.83(-3.17%)
Jan 12, 2018
26.16
26.16
26.16
0
+0.13(+0.50%)
Jan 11, 2018
25.76
26.18
25.71
26.03
1,192,066
+0.39(+1.52%)
Jan 10, 2018
25.64
749,674
-0.11(-0.43%)
Jan 09, 2018
26.32
26.81
25.71
25.75
1,594,969
-0.42(-1.60%)
Jan 08, 2018
25.76
26.25
25.58
26.17
1,533,792
+0.41(+1.59%)
Jan 05, 2018
25.82
25.98
25.59
25.76
1,023,821
+0.08(+0.31%)
Jan 04, 2018
25.95
26.30
25.55
25.68
1,260,767
-0.01(-0.04%)
Jan 03, 2018
25.18
25.92
25.05
25.69
1,632,494
+0.59(+2.35%)
Jan 02, 2018
24.13
25.26
24.10
25.10
1,942,387
+1.50(+6.36%)
Dec 29, 2017
23.60
23.60
23.60
0
-0.78(-3.20%)
Dec 28, 2017
24.61
24.87
24.26
24.38
1,502,487
-0.13(-0.53%)
Dec 27, 2017
24.65
24.86
24.36
24.51
1,238,150
-0.21(-0.85%)
Dec 26, 2017
24.80
25.03
24.56
24.72
995,143
-0.09(-0.36%)
Dec 22, 2017
24.41
24.98
24.26
24.81
1,470,767
+0.48(+1.97%)
Dec 21, 2017
25.10
25.17
24.25
24.33
1,935,903
-0.76(-3.03%)
Dec 20, 2017
24.96
25.29
24.66
25.09
885,239
+0.08(+0.32%)
Dec 19, 2017
25.40
25.54
24.73
25.01
1,298,887
-0.39(-1.54%)
Dec 18, 2017
25.61
25.73
25.32
25.40
1,399,150
+0.02(+0.08%)
Dec 15, 2017
25.27
25.48
25.02
25.38
1,424,108
+0.21(+0.83%)
Dec 14, 2017
25.32
25.55
25.16
25.17
1,084,466
-0.16(-0.63%)
Dec 13, 2017
25.26
25.58
25.14
25.33
1,060,454
+0.19(+0.76%)
Dec 12, 2017
24.94
25.43
24.66
25.14
1,776,655
+0.32(+1.29%)
Dec 11, 2017
24.80
25.28
24.80
24.82
1,320,930
+0.08(+0.32%)
Dec 08, 2017
25.12
25.25
24.59
24.74
1,400,167
+0.00(+0.00%)
Dec 07, 2017
24.07
25.00
24.07
2,199,690
+0.00(+0.00%)
Dec 06, 2017
24.27
25.13
23.54
24.07
4,787,918
-0.92(-3.68%)
Dec 05, 2017
25.90
25.94
24.95
24.99
1,640,786
-0.72(-2.80%)
Dec 04, 2017
26.32
26.58
25.42
25.71
2,944,024
-0.36(-1.38%)
Dec 01, 2017
26.68
26.98
25.98
26.07
2,367,810
-0.59(-2.21%)
Nov 30, 2017
26.26
27.18
26.15
26.66
2,120,619
+0.43(+1.64%)
Nov 29, 2017
26.45
26.55
25.40
26.23
1,926,242
-0.19(-0.72%)
Nov 28, 2017
25.85
26.44
25.00
26.42
1,982,047
+0.60(+2.32%)
Nov 27, 2017
26.17
26.57
25.80
25.82
1,486,946
-0.47(-1.79%)
Nov 24, 2017
26.26
26.61
26.09
26.29
859,013
+0.16(+0.61%)
Nov 22, 2017
25.84
26.20
25.77
26.13
1,229,194
+0.22(+0.85%)
Nov 21, 2017
26.07
26.26
25.75
25.91
1,789,512
-0.16(-0.61%)
Nov 20, 2017
25.68
26.20
25.53
26.07
1,692,550
+0.39(+1.52%)
Nov 17, 2017
26.09
26.38
25.60
25.68
1,722,855
-0.43(-1.65%)
Nov 16, 2017
25.57
26.20
25.38
26.11
1,811,249
+0.82(+3.24%)
Nov 15, 2017
25.29
25.75
25.23
25.29
1,763,967
-0.53(-2.05%)
Nov 14, 2017
26.18
26.25
25.36
25.82
2,692,161
-0.58(-2.20%)
Nov 13, 2017
25.30
26.40
25.21
26.40
2,628,831
+0.85(+3.33%)
Nov 10, 2017
25.84
26.25
25.16
25.55
3,418,433
-0.38(-1.47%)
Nov 09, 2017
28.50
28.50
25.52
25.93
7,544,346
-1.90(-6.83%)
Nov 08, 2017
28.38
28.47
27.16
27.83
6,143,552
-0.55(-1.94%)
Nov 07, 2017
29.80
29.89
28.05
28.38
2,725,769
-1.50(-5.02%)
Nov 06, 2017
30.13
30.42
29.75
29.88
1,125,812
-0.36(-1.19%)
Nov 03, 2017
30.35
30.74
29.63
30.24
1,716,400
-0.10(-0.33%)
Nov 02, 2017
31.51
31.51
29.82
30.34
2,231,059
-1.17(-3.71%)
Nov 01, 2017
32.08
32.20
31.42
31.51
1,147,972
-0.44(-1.38%)
Oct 31, 2017
32.00
32.25
31.79
31.95
998,481
+0.07(+0.22%)
Oct 30, 2017
31.90
32.48
31.72
31.88
1,001,795
-0.11(-0.34%)
Oct 27, 2017
31.76
32.10
31.29
31.99
1,212,814
+0.60(+1.91%)
Oct 26, 2017
31.44
31.77
31.13
31.39
924,630
+0.12(+0.38%)
Oct 25, 2017
31.75
32.09
31.22
31.27
1,579,193
-0.63(-1.97%)
Oct 24, 2017
32.17
32.20
31.75
31.90
1,057,734
+0.05(+0.16%)
Oct 23, 2017
32.62
33.06
31.83
31.85
1,310,031
-0.77(-2.36%)
Oct 20, 2017
31.86
33.07
31.47
32.62
3,086,635
+1.18(+3.75%)
Oct 19, 2017
31.20
31.80
30.73
31.44
995,702
-0.17(-0.54%)
Oct 18, 2017
31.90
31.90
31.17
31.61
894,359
-0.13(-0.41%)
Oct 17, 2017
31.87
32.12
31.63
31.74
620,698
-0.20(-0.63%)
Oct 16, 2017
32.60
32.78
31.88
31.94
872,298
-0.64(-1.96%)
Oct 13, 2017
32.21
32.68
31.85
32.58
835,353
+0.46(+1.43%)
Oct 12, 2017
32.67
32.87
31.98
32.12
678,923
-0.55(-1.68%)
Oct 11, 2017
32.13
32.75
31.91
32.67
1,139,320
+0.54(+1.68%)
Oct 10, 2017
32.47
32.88
31.79
32.13
1,018,586
-0.10(-0.31%)
Oct 09, 2017
32.35
32.95
32.20
32.23
813,484
-0.12(-0.37%)
Oct 06, 2017
31.89
32.85
31.73
32.35
1,221,918
+0.19(+0.59%)
Oct 05, 2017
31.67
32.21
31.61
32.16
1,358,999
+0.79(+2.52%)
Oct 04, 2017
31.63
31.97
31.26
31.37
1,109,430
-0.20(-0.63%)
Oct 03, 2017
31.02
31.76
30.87
31.57
1,296,955
+0.70(+2.27%)
Oct 02, 2017
29.87
30.99
29.85
30.87
1,486,168
+1.02(+3.42%)
Sep 29, 2017
29.60
30.00
29.52
29.85
904,170
+0.17(+0.57%)
Sep 28, 2017
29.03
29.70
28.60
29.68
1,162,132
+0.54(+1.85%)
Sep 27, 2017
28.76
29.14
4,741,403
+1.62(+5.89%)
Sep 26, 2017
29.63
29.90
26.86
27.52
4,274,927
-1.95(-6.62%)
Sep 25, 2017
30.89
30.89
29.06
29.47
1,707,896
-1.36(-4.41%)
Sep 22, 2017
30.25
31.16
30.25
30.83
898,307
+0.33(+1.08%)
Sep 21, 2017
30.58
30.97
30.05
30.50
911,907
-0.01(-0.03%)
Sep 20, 2017
30.97
30.97
30.32
30.51
915,681
-0.53(-1.71%)
Sep 19, 2017
31.47
31.54
30.95
31.04
564,425
-0.10(-0.32%)
Sep 18, 2017
30.87
31.66
30.85
31.14
1,356,660
+0.26(+0.84%)
Sep 15, 2017
30.94
31.60
30.53
30.88
3,360,275
-0.16(-0.52%)
Sep 14, 2017
30.58
31.28
30.53
31.04
950,018
+0.42(+1.37%)
Sep 13, 2017
30.29
31.11
30.29
30.62
1,206,762
+0.39(+1.29%)
Sep 12, 2017
30.72
31.04
30.09
30.23
1,415,206
-0.42(-1.37%)
Sep 11, 2017
30.06
30.75
30.03
30.65
1,303,791
+0.88(+2.96%)
Sep 08, 2017
29.64
30.28
29.52
29.77
994,536
+0.04(+0.13%)
Sep 07, 2017
29.91
30.28
29.50
29.73
1,175,016
-0.15(-0.50%)
Sep 06, 2017
29.26
30.19
29.17
29.88
1,696,163
+0.53(+1.81%)
Sep 05, 2017
28.78
29.43
28.43
29.35
1,455,012
+0.39(+1.35%)
Sep 01, 2017
29.35
29.70
28.80
28.96
1,226,052
-0.32(-1.09%)
Aug 31, 2017
29.25
29.74
28.95
29.28
1,567,542
+0.05(+0.17%)
Aug 30, 2017
29.10
29.39
28.85
29.23
842,363
+0.24(+0.83%)
Aug 29, 2017
28.32
29.27
28.25
28.99
1,081,266
+0.40(+1.40%)
Aug 28, 2017
29.05
29.17
28.44
28.59
848,406
-0.34(-1.18%)
Aug 25, 2017
29.30
29.45
28.52
28.93
989,678
-0.39(-1.33%)
Aug 24, 2017
29.33
29.60
28.95
29.32
1,435,476
+0.34(+1.17%)
Aug 23, 2017
28.80
29.20
28.69
28.98
833,535
-0.07(-0.24%)
Aug 22, 2017
29.22
29.27
28.21
29.05
1,802,811
-0.16(-0.55%)
Aug 21, 2017
29.83
30.04
28.83
29.21
1,232,733
-0.70(-2.34%)
Aug 18, 2017
30.20
30.50
29.68
29.91
1,409,815
-0.41(-1.35%)
Aug 17, 2017
31.03
31.24
30.25
30.32
1,429,224
-0.74(-2.38%)
Aug 16, 2017
31.06
31.69
31.00
31.06
1,140,932
+0.06(+0.19%)
Aug 15, 2017
31.27
31.49
30.78
31.00
1,357,754
-0.41(-1.31%)
Aug 14, 2017
31.80
32.00
31.06
31.41
1,776,392
+0.03(+0.10%)
Aug 11, 2017
30.20
31.89
29.76
31.38
3,415,990
+1.10(+3.63%)
Aug 10, 2017
32.33
32.40
30.08
30.28
4,654,229
-2.72(-8.24%)
Aug 09, 2017
33.06
33.62
32.93
33.00
2,023,099
-0.58(-1.73%)
Aug 08, 2017
34.19
34.74
32.41
33.58
12,594,311
+3.05(+9.99%)
Aug 07, 2017
30.67
29.21
30.53
5,152,005
+1.32(+4.52%)
Aug 04, 2017
29.39
28.73
29.21
1,123,871
+0.36(+1.25%)
Aug 03, 2017
28.40
29.21
28.26
28.85
1,677,111
+0.45(+1.58%)
Aug 02, 2017
29.04
29.04
27.93
28.40
1,417,290
-0.59(-2.04%)
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
.