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
Zillow Group Cl C
(NQ:
Z
)
39.67
-0.21 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019
33.73
35.30
33.72
35.09
3,671,767
+1.49(+4.43%)
Jan 30, 2019
33.30
34.17
32.62
33.60
1,858,282
+0.65(+1.97%)
Jan 29, 2019
32.45
33.29
32.32
32.95
1,488,866
+0.27(+0.83%)
Jan 28, 2019
32.00
32.94
31.27
32.68
1,393,887
+0.13(+0.40%)
Jan 25, 2019
31.42
32.73
31.20
32.55
2,469,500
+1.42(+4.56%)
Jan 24, 2019
30.93
31.24
30.56
31.13
1,880,398
+0.29(+0.94%)
Jan 23, 2019
31.72
31.92
30.30
30.84
2,072,870
-0.59(-1.88%)
Jan 22, 2019
33.57
33.90
31.26
31.43
2,042,716
-2.57(-7.56%)
Jan 18, 2019
33.65
34.72
33.51
34.00
1,982,800
+0.45(+1.34%)
Jan 17, 2019
33.52
33.92
33.06
33.55
1,716,357
-0.01(-0.03%)
Jan 16, 2019
33.47
34.09
32.97
33.56
1,464,901
+0.11(+0.33%)
Jan 15, 2019
33.69
34.24
33.20
33.45
1,543,049
+0.00(+0.00%)
Jan 14, 2019
33.80
34.22
33.24
33.45
1,198,559
-0.88(-2.56%)
Jan 11, 2019
33.73
34.92
33.28
34.33
2,459,300
+0.44(+1.30%)
Jan 10, 2019
32.37
34.09
31.63
33.89
2,865,855
+1.39(+4.28%)
Jan 09, 2019
31.70
32.96
31.23
32.50
2,161,554
+0.74(+2.33%)
Jan 08, 2019
31.06
31.80
29.94
31.76
1,900,619
+0.91(+2.95%)
Jan 07, 2019
30.93
31.71
30.44
30.85
2,341,992
+0.05(+0.16%)
Jan 04, 2019
30.41
30.99
30.23
30.80
2,395,700
+0.88(+2.94%)
Jan 03, 2019
30.35
30.80
29.26
29.92
4,542,050
-0.43(-1.42%)
Jan 02, 2019
30.89
31.80
30.16
30.35
3,321,372
-1.23(-3.89%)
Dec 31, 2018
31.63
32.07
30.83
31.58
1,882,400
+0.07(+0.22%)
Dec 28, 2018
32.19
32.53
30.85
31.51
1,541,600
-0.59(-1.84%)
Dec 27, 2018
30.40
32.14
30.40
32.10
2,510,962
+1.28(+4.15%)
Dec 26, 2018
28.53
30.87
28.53
30.82
1,404,369
+2.50(+8.83%)
Dec 24, 2018
27.90
29.34
27.71
28.32
1,028,700
+0.10(+0.35%)
Dec 21, 2018
29.16
29.85
27.93
28.22
2,589,200
-0.87(-2.99%)
Dec 20, 2018
30.14
30.36
27.95
29.09
2,921,670
-1.20(-3.96%)
Dec 19, 2018
30.58
31.95
30.08
30.29
2,640,724
-0.54(-1.75%)
Dec 18, 2018
31.12
31.62
30.46
30.83
2,832,216
-0.16(-0.52%)
Dec 17, 2018
32.13
32.42
30.84
30.99
3,452,710
-1.39(-4.29%)
Dec 14, 2018
32.62
33.11
32.00
32.38
2,632,000
-0.46(-1.40%)
Dec 13, 2018
35.15
35.30
32.12
32.84
4,090,178
-2.19(-6.25%)
Dec 12, 2018
36.64
37.23
34.96
35.03
2,999,401
-0.98(-2.72%)
Dec 11, 2018
36.83
37.32
35.93
36.01
1,892,942
-0.09(-0.25%)
Dec 10, 2018
36.05
37.45
35.55
36.10
2,620,339
+0.00(+0.00%)
Dec 07, 2018
36.80
38.00
35.34
36.10
2,966,300
-0.92(-2.49%)
Dec 06, 2018
35.48
37.04
34.17
37.02
3,326,400
+1.18(+3.29%)
Dec 04, 2018
36.57
37.50
35.18
35.84
2,684,600
-1.18(-3.19%)
Dec 03, 2018
37.55
37.75
35.55
37.02
3,364,536
+0.47(+1.29%)
Nov 30, 2018
36.40
37.47
36.03
36.55
4,309,200
-0.25(-0.68%)
Nov 29, 2018
36.06
37.20
35.16
36.80
4,511,494
+1.65(+4.69%)
Nov 28, 2018
33.71
35.33
33.31
35.15
5,175,036
+1.68(+5.02%)
Nov 27, 2018
32.59
33.90
31.81
33.47
5,532,915
+0.58(+1.76%)
Nov 26, 2018
30.00
32.96
30.00
32.89
8,504,517
+3.50(+11.91%)
Nov 23, 2018
28.97
29.72
28.97
29.39
1,201,000
+0.21(+0.72%)
Nov 21, 2018
29.18
29.18
29.18
0
+0.95(+3.37%)
Nov 20, 2018
26.57
28.40
26.38
28.23
4,969,847
+1.07(+3.94%)
Nov 19, 2018
28.74
29.05
27.06
27.16
3,629,734
-1.75(-6.05%)
Nov 16, 2018
28.05
29.27
27.66
28.91
2,758,800
+0.86(+3.07%)
Nov 15, 2018
28.49
28.64
27.00
28.05
5,017,799
-0.36(-1.27%)
Nov 14, 2018
30.81
31.03
28.36
28.41
4,230,684
-2.05(-6.73%)
Nov 13, 2018
31.39
31.89
30.44
30.46
3,194,222
-0.58(-1.87%)
Nov 12, 2018
30.15
31.74
29.88
31.04
4,796,883
+0.79(+2.61%)
Nov 09, 2018
28.98
30.82
28.85
30.25
4,361,200
+0.84(+2.86%)
Nov 08, 2018
30.12
30.92
29.00
29.41
10,495,450
-0.58(-1.93%)
Nov 07, 2018
32.76
33.00
29.98
29.99
21,843,444
-11.05(-26.92%)
Nov 06, 2018
40.74
41.93
40.43
41.04
3,983,968
+0.59(+1.46%)
Nov 05, 2018
41.24
41.25
39.11
40.45
2,822,279
-1.13(-2.72%)
Nov 02, 2018
41.41
42.85
41.13
41.58
2,125,000
-0.36(-0.86%)
Nov 01, 2018
40.15
42.09
40.13
41.94
2,253,370
+1.68(+4.17%)
Oct 31, 2018
40.12
41.69
39.79
40.26
2,848,968
+1.00(+2.55%)
Oct 30, 2018
37.00
39.46
36.81
39.26
2,906,882
+2.20(+5.94%)
Oct 29, 2018
39.14
39.55
36.52
37.06
2,849,786
-1.24(-3.24%)
Oct 26, 2018
40.44
40.88
38.13
38.30
2,786,500
-3.35(-8.04%)
Oct 25, 2018
39.87
41.83
39.61
41.65
1,839,639
+2.36(+6.01%)
Oct 24, 2018
40.15
41.59
39.00
39.29
2,156,549
-1.31(-3.23%)
Oct 23, 2018
39.20
40.91
37.81
40.60
1,715,578
+0.58(+1.45%)
Oct 22, 2018
39.14
40.35
39.11
40.02
1,809,624
+0.80(+2.04%)
Oct 19, 2018
40.70
41.01
38.84
39.22
1,713,000
-0.93(-2.32%)
Oct 18, 2018
41.27
41.94
39.71
40.15
2,698,117
-1.35(-3.25%)
Oct 17, 2018
41.48
41.80
40.29
41.50
1,447,826
+0.19(+0.46%)
Oct 16, 2018
39.24
41.74
39.02
41.31
2,328,777
+2.37(+6.09%)
Oct 15, 2018
38.56
39.12
38.00
38.94
1,248,595
+0.38(+0.99%)
Oct 12, 2018
39.27
39.52
37.97
38.56
2,744,700
+0.40(+1.05%)
Oct 11, 2018
38.00
39.59
37.86
38.16
2,816,104
-0.18(-0.47%)
Oct 10, 2018
39.16
39.21
37.35
38.34
3,796,932
-1.11(-2.81%)
Oct 09, 2018
40.70
41.19
39.31
39.45
2,149,857
-1.46(-3.57%)
Oct 08, 2018
41.48
41.90
40.28
40.91
1,612,315
-0.91(-2.18%)
Oct 05, 2018
42.62
43.47
41.06
41.82
2,435,500
-0.79(-1.85%)
Oct 04, 2018
42.50
43.12
41.25
42.61
2,001,758
+0.01(+0.02%)
Oct 03, 2018
42.25
42.61
40.81
42.60
2,254,466
+0.34(+0.80%)
Oct 02, 2018
42.07
42.60
41.98
42.26
1,348,638
-0.04(-0.09%)
Oct 01, 2018
44.33
44.56
42.10
42.30
2,417,577
-1.95(-4.41%)
Sep 28, 2018
43.06
44.29
42.76
44.25
1,586,900
+1.04(+2.41%)
Sep 27, 2018
42.53
43.26
42.50
43.21
1,093,696
+0.73(+1.72%)
Sep 26, 2018
43.86
44.81
42.24
42.48
2,438,731
-1.24(-2.84%)
Sep 25, 2018
43.19
44.56
42.91
43.72
1,585,076
+0.70(+1.64%)
Sep 24, 2018
42.71
43.17
41.75
43.02
2,046,170
+0.20(+0.48%)
Sep 21, 2018
45.42
45.50
42.54
42.81
4,455,100
-1.86(-4.16%)
Sep 20, 2018
44.62
44.89
43.50
44.67
2,212,284
+0.56(+1.27%)
Sep 19, 2018
44.26
44.88
43.35
44.11
1,342,065
-0.53(-1.19%)
Sep 18, 2018
44.32
45.37
44.20
44.64
1,878,196
+0.39(+0.88%)
Sep 17, 2018
46.32
46.32
43.97
44.25
2,331,529
-2.29(-4.92%)
Sep 14, 2018
46.90
48.03
46.23
46.54
1,492,900
-0.06(-0.13%)
Sep 13, 2018
47.99
48.24
46.31
46.60
1,302,853
-0.93(-1.96%)
Sep 12, 2018
47.10
47.61
45.68
47.53
1,062,398
+0.41(+0.87%)
Sep 11, 2018
46.05
47.37
45.94
47.12
1,022,757
+1.01(+2.19%)
Sep 10, 2018
45.00
46.20
44.60
46.11
1,355,796
+1.19(+2.65%)
Sep 07, 2018
44.58
46.12
44.52
44.92
2,634,500
+0.29(+0.65%)
Sep 06, 2018
47.68
47.98
43.87
44.63
3,174,293
-3.05(-6.40%)
Sep 05, 2018
47.82
48.27
46.91
47.68
1,442,889
-0.01(-0.02%)
Sep 04, 2018
48.55
48.90
47.56
47.69
1,446,870
-0.96(-1.97%)
Aug 31, 2018
48.65
48.65
48.65
0
+0.43(+0.89%)
Aug 30, 2018
48.00
48.66
47.87
48.22
1,179,976
+0.23(+0.48%)
Aug 29, 2018
47.85
48.05
47.75
47.99
1,071,410
+0.06(+0.13%)
Aug 28, 2018
48.00
48.46
47.27
47.93
910,678
+0.19(+0.40%)
Aug 27, 2018
47.18
48.01
47.16
47.74
1,275,733
+0.77(+1.64%)
Aug 24, 2018
47.47
47.90
46.92
46.97
1,709,700
-0.50(-1.05%)
Aug 23, 2018
47.72
48.50
47.37
47.47
1,018,628
-0.43(-0.90%)
Aug 22, 2018
48.24
49.10
47.81
47.90
1,298,648
-0.57(-1.18%)
Aug 21, 2018
48.01
48.95
48.01
48.47
2,332,260
+0.49(+1.02%)
Aug 20, 2018
46.13
48.40
46.00
47.98
1,933,792
+1.71(+3.70%)
Aug 17, 2018
46.73
46.73
45.51
46.27
1,476,100
-0.36(-0.77%)
Aug 16, 2018
47.24
47.59
46.54
46.63
2,050,670
-0.07(-0.15%)
Aug 15, 2018
47.47
48.36
46.28
46.70
2,299,925
-1.30(-2.71%)
Aug 14, 2018
47.73
48.19
46.74
48.00
1,639,526
+0.66(+1.39%)
Aug 13, 2018
49.04
49.12
47.23
47.34
3,028,928
-1.64(-3.35%)
Aug 10, 2018
50.16
50.38
48.46
48.98
3,819,700
-1.97(-3.87%)
Aug 09, 2018
51.11
51.49
49.45
50.95
3,574,932
+0.00(+0.00%)
Aug 08, 2018
50.04
51.58
49.65
50.95
4,601,266
+1.39(+2.80%)
Aug 07, 2018
48.94
49.98
47.83
49.56
18,719,568
-8.59(-14.77%)
Aug 06, 2018
57.53
58.75
56.93
58.15
3,715,190
+0.58(+1.01%)
Aug 03, 2018
57.35
57.74
56.25
57.57
1,134,900
+0.46(+0.81%)
Aug 02, 2018
56.22
57.64
55.31
57.11
1,516,833
+0.43(+0.76%)
Aug 01, 2018
56.10
57.00
54.95
56.68
1,312,735
+0.98(+1.76%)
Jul 31, 2018
56.16
56.44
54.75
55.70
1,717,184
-0.02(-0.04%)
Jul 30, 2018
57.70
57.77
55.45
55.72
2,095,108
-2.06(-3.57%)
Jul 27, 2018
61.75
61.94
57.12
57.78
3,046,800
-4.20(-6.78%)
Jul 26, 2018
61.03
62.33
60.30
61.98
1,029,717
-0.05(-0.08%)
Jul 25, 2018
61.01
62.10
60.85
62.03
1,285,677
+1.23(+2.02%)
Jul 24, 2018
61.63
63.04
60.48
60.80
1,182,568
-2.17(-3.45%)
Jul 23, 2018
62.03
63.08
61.95
62.97
540,573
+1.01(+1.63%)
Jul 20, 2018
63.08
63.34
61.86
61.96
771,755
-0.96(-1.53%)
Jul 19, 2018
62.84
63.36
62.60
62.92
514,159
-0.04(-0.06%)
Jul 18, 2018
63.50
63.65
62.45
62.96
600,161
-0.57(-0.90%)
Jul 17, 2018
62.33
63.86
62.33
63.53
997,979
+0.63(+1.00%)
Jul 16, 2018
62.91
63.26
62.64
62.90
844,029
+0.09(+0.14%)
Jul 13, 2018
63.06
63.44
62.03
62.81
1,300,931
-0.25(-0.40%)
Jul 12, 2018
61.81
63.33
61.74
63.06
931,474
+1.42(+2.30%)
Jul 11, 2018
60.32
61.96
59.27
61.64
862,984
+0.70(+1.15%)
Jul 10, 2018
61.97
62.11
60.61
60.94
811,968
-0.73(-1.18%)
Jul 09, 2018
62.53
62.90
60.75
61.67
1,707,434
-0.66(-1.06%)
Jul 06, 2018
60.69
62.40
60.42
62.33
809,165
+1.53(+2.52%)
Jul 05, 2018
60.28
61.02
59.59
60.80
1,138,810
+0.51(+0.85%)
Jul 03, 2018
60.29
60.29
60.29
0
+0.04(+0.07%)
Jul 02, 2018
58.15
60.57
58.15
60.25
1,816,845
+1.19(+2.01%)
Jun 29, 2018
58.85
59.37
57.05
59.06
6,212,793
+0.44(+0.75%)
Jun 28, 2018
57.62
59.39
57.50
58.62
3,923,057
-2.08(-3.43%)
Jun 27, 2018
60.91
61.80
60.42
60.70
1,054,658
-0.10(-0.16%)
Jun 26, 2018
60.74
61.51
60.15
60.80
1,244,112
+0.05(+0.08%)
Jun 25, 2018
61.70
61.95
59.49
60.75
1,222,549
-0.71(-1.16%)
Jun 22, 2018
61.94
62.43
60.66
61.46
1,791,023
-0.38(-0.61%)
Jun 21, 2018
64.76
65.00
61.78
61.84
1,400,314
-2.82(-4.36%)
Jun 20, 2018
63.91
64.87
63.91
64.66
1,176,175
+1.58(+2.50%)
Jun 19, 2018
63.98
65.11
62.73
63.08
1,721,094
-1.70(-2.62%)
Jun 18, 2018
63.18
64.97
62.55
64.78
1,777,917
-0.79(-1.20%)
Jun 15, 2018
65.09
64.39
65.57
1,990,722
+0.48(+0.74%)
Jun 14, 2018
64.51
65.30
62.73
65.09
1,734,949
+1.10(+1.72%)
Jun 13, 2018
64.34
65.48
63.81
63.99
1,499,178
-0.35(-0.54%)
Jun 12, 2018
62.95
65.03
62.66
64.34
1,800,574
+1.69(+2.70%)
Jun 11, 2018
62.60
63.28
62.25
62.65
982,923
+0.22(+0.35%)
Jun 08, 2018
61.33
62.67
61.11
62.43
1,129,321
+0.91(+1.48%)
Jun 07, 2018
62.21
62.54
60.43
61.52
1,244,641
-0.69(-1.11%)
Jun 06, 2018
62.34
62.21
1,244,606
+1.38(+2.27%)
Jun 05, 2018
59.64
61.26
59.62
60.83
1,518,526
+1.50(+2.53%)
Jun 04, 2018
59.64
60.21
58.55
59.33
1,673,605
+0.30(+0.51%)
Jun 01, 2018
59.89
59.89
58.37
59.03
1,677,685
+0.70(+1.20%)
May 31, 2018
57.60
59.40
57.55
58.33
2,990,688
+0.71(+1.23%)
May 30, 2018
55.19
58.26
55.00
57.62
2,643,874
+2.86(+5.22%)
May 29, 2018
55.89
56.38
54.11
54.76
2,049,235
-1.39(-2.48%)
May 25, 2018
56.15
56.15
56.15
0
+0.15(+0.27%)
May 24, 2018
54.58
56.49
54.46
56.00
4,428,147
+1.44(+2.64%)
May 23, 2018
51.50
54.64
51.50
54.56
4,137,984
+2.70(+5.21%)
May 22, 2018
51.90
52.15
51.07
51.86
875,017
-0.01(-0.02%)
May 21, 2018
51.98
52.33
51.64
51.87
875,416
+0.20(+0.39%)
May 18, 2018
52.00
52.15
51.01
51.67
1,605,926
-0.45(-0.85%)
May 17, 2018
53.20
53.32
51.89
52.12
1,489,048
-0.88(-1.67%)
May 16, 2018
51.99
53.58
51.79
53.00
1,343,154
+0.90(+1.73%)
May 15, 2018
54.14
54.40
51.97
52.10
2,548,924
-2.55(-4.67%)
May 14, 2018
55.18
55.80
54.40
54.65
1,146,820
-0.26(-0.47%)
May 11, 2018
55.25
55.82
54.52
54.91
2,436,411
-0.42(-0.76%)
May 10, 2018
56.54
57.22
54.81
55.33
2,666,994
-1.05(-1.86%)
May 09, 2018
55.00
56.78
54.63
56.38
2,486,165
+1.28(+2.32%)
May 08, 2018
51.50
57.10
51.21
55.10
8,118,910
-0.81(-1.45%)
May 07, 2018
52.92
56.02
52.92
55.91
4,395,968
+3.06(+5.79%)
May 04, 2018
51.64
53.14
50.94
52.85
2,336,459
+1.34(+2.60%)
May 03, 2018
50.53
51.61
50.27
51.51
2,226,324
+0.68(+1.34%)
May 02, 2018
49.64
51.53
49.64
50.83
3,053,491
+1.11(+2.23%)
May 01, 2018
48.49
49.78
48.49
49.72
2,286,379
+1.23(+2.54%)
Apr 30, 2018
47.29
48.79
47.29
48.49
1,631,476
+1.23(+2.60%)
Apr 27, 2018
47.61
47.61
46.25
47.26
1,612,630
-0.05(-0.11%)
Apr 26, 2018
47.54
48.03
47.27
47.31
993,905
-0.19(-0.40%)
Apr 25, 2018
47.67
48.32
46.88
47.50
1,501,077
-0.18(-0.38%)
Apr 24, 2018
48.09
48.94
47.44
47.68
1,945,842
-0.26(-0.54%)
Apr 23, 2018
48.68
48.81
47.37
47.94
1,936,057
+0.76(+1.61%)
Apr 20, 2018
47.00
47.97
46.68
47.18
1,944,127
+0.22(+0.47%)
Apr 19, 2018
48.49
48.60
46.90
46.96
2,311,517
-1.85(-3.79%)
Apr 18, 2018
48.51
49.19
47.78
48.81
2,459,728
-0.84(-1.69%)
Apr 17, 2018
49.77
51.02
49.23
49.65
2,699,738
+0.04(+0.08%)
Apr 16, 2018
50.50
50.52
49.20
49.61
3,071,063
-0.49(-0.98%)
Apr 13, 2018
48.84
50.40
48.00
50.10
13,102,884
-3.50(-6.53%)
Apr 12, 2018
53.21
53.80
52.46
53.60
1,350,367
+0.39(+0.73%)
Apr 11, 2018
53.41
54.05
53.07
53.21
909,075
-0.34(-0.63%)
Apr 10, 2018
52.38
54.00
52.25
53.55
2,019,643
+1.81(+3.50%)
Apr 09, 2018
53.00
53.37
51.62
51.74
998,749
-0.94(-1.78%)
Apr 06, 2018
52.68
2,119,073
-0.26(-0.49%)
Apr 05, 2018
53.88
54.17
52.83
52.94
1,420,586
-0.38(-0.71%)
Apr 04, 2018
52.83
53.80
51.22
53.32
1,457,723
-0.20(-0.37%)
Apr 03, 2018
53.13
54.39
53.13
53.52
2,155,793
+0.53(+1.00%)
Apr 02, 2018
53.55
53.79
52.48
52.99
1,727,856
-0.81(-1.51%)
Mar 29, 2018
53.80
53.80
53.80
0
+0.33(+0.62%)
Mar 28, 2018
53.52
53.90
52.54
53.47
1,100,369
-0.23(-0.43%)
Mar 27, 2018
55.96
56.19
53.55
53.70
1,011,124
-2.10(-3.76%)
Mar 26, 2018
54.84
55.94
54.50
55.80
1,092,227
+1.58(+2.91%)
Mar 23, 2018
55.37
56.46
54.13
54.22
1,686,075
-1.36(-2.45%)
Mar 22, 2018
57.08
57.24
55.32
55.58
1,448,174
-1.69(-2.95%)
Mar 21, 2018
57.53
57.98
56.89
57.27
666,112
-0.10(-0.17%)
Mar 20, 2018
57.32
57.69
56.39
57.37
1,269,139
+0.19(+0.33%)
Mar 19, 2018
58.21
58.70
56.67
57.18
1,313,675
-1.43(-2.44%)
Mar 16, 2018
58.33
58.76
57.36
58.61
1,903,543
+0.41(+0.70%)
Mar 15, 2018
59.00
59.99
57.96
58.20
1,702,735
-0.44(-0.75%)
Mar 14, 2018
57.60
58.93
57.13
58.64
1,286,249
+1.40(+2.45%)
Mar 13, 2018
57.10
57.91
56.90
57.24
1,666,855
+0.27(+0.47%)
Mar 12, 2018
55.00
57.11
55.00
56.97
1,636,888
+1.78(+3.23%)
Mar 09, 2018
54.00
55.30
53.94
55.19
1,092,483
+1.42(+2.64%)
Mar 08, 2018
53.57
54.58
53.54
53.77
1,159,826
-0.18(-0.33%)
Mar 07, 2018
54.20
53.95
1,721,169
+1.10(+2.08%)
Mar 06, 2018
51.47
52.88
51.46
52.85
1,697,694
+1.37(+2.66%)
Mar 05, 2018
48.91
51.52
48.76
51.48
2,366,807
+2.27(+4.61%)
Mar 02, 2018
47.71
49.34
47.13
49.21
1,414,276
+1.25(+2.61%)
Mar 01, 2018
47.53
48.18
47.43
47.96
1,393,733
+0.29(+0.61%)
Feb 28, 2018
47.12
48.21
46.36
47.67
1,448,507
+0.88(+1.88%)
Feb 27, 2018
46.41
47.61
46.33
46.79
1,158,596
+0.52(+1.12%)
Feb 26, 2018
46.82
47.01
45.80
46.27
1,135,567
-0.42(-0.90%)
Feb 23, 2018
47.42
47.59
46.24
46.69
1,478,963
-1.14(-2.38%)
Feb 22, 2018
48.09
47.20
47.83
1,170,720
+0.26(+0.55%)
Feb 21, 2018
47.26
48.41
46.42
47.57
1,835,532
+0.15(+0.32%)
Feb 20, 2018
46.24
47.75
46.17
47.42
950,323
+0.57(+1.22%)
Feb 16, 2018
46.85
46.85
46.85
0
-0.31(-0.66%)
Feb 15, 2018
47.00
48.23
46.54
47.16
1,556,702
+0.19(+0.40%)
Feb 14, 2018
47.12
44.47
46.97
1,472,061
+2.25(+5.03%)
Feb 13, 2018
44.18
44.94
43.50
44.72
1,415,116
+0.45(+1.02%)
Feb 12, 2018
45.03
45.48
43.00
44.27
1,815,355
-0.85(-1.88%)
Feb 09, 2018
43.00
46.80
42.42
45.12
4,311,010
-1.24(-2.67%)
Feb 08, 2018
44.93
47.26
43.54
46.36
3,520,142
+1.81(+4.06%)
Feb 07, 2018
43.51
45.18
43.48
44.55
1,275,012
+1.04(+2.39%)
Feb 06, 2018
42.68
44.20
42.68
43.51
1,564,296
-0.76(-1.72%)
Feb 05, 2018
43.36
45.02
42.61
44.27
1,847,378
+0.11(+0.25%)
Feb 02, 2018
45.00
45.21
43.91
44.16
925,491
-0.54(-1.21%)
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
.