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
Grubhub Ord Shs
(NY:
GRUB
)
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 (%)
Nov 30, 2016
38.24
38.46
36.66
37.03
1,513,928
-1.19(-3.11%)
Nov 29, 2016
37.96
38.94
37.81
38.22
952,897
+0.07(+0.18%)
Nov 28, 2016
37.58
38.73
37.52
38.15
912,354
+0.57(+1.52%)
Nov 25, 2016
38.02
38.21
37.44
37.58
342,788
-0.35(-0.92%)
Nov 23, 2016
37.93
37.93
37.93
0
+0.79(+2.13%)
Nov 22, 2016
37.40
37.63
36.57
37.14
1,466,209
-0.85(-2.24%)
Nov 21, 2016
36.85
37.99
36.79
37.99
1,457,996
+1.34(+3.66%)
Nov 18, 2016
36.41
36.74
36.26
36.65
1,157,901
+0.36(+0.99%)
Nov 17, 2016
36.00
36.80
36.00
36.29
1,361,929
+0.30(+0.83%)
Nov 16, 2016
35.99
36.32
35.11
35.99
2,405,620
-0.02(-0.06%)
Nov 15, 2016
36.62
36.95
35.90
36.01
1,893,252
-0.33(-0.91%)
Nov 14, 2016
36.14
36.72
35.50
36.34
3,285,225
+1.03(+2.92%)
Nov 11, 2016
36.20
36.21
34.66
35.31
5,466,313
-1.79(-4.82%)
Nov 10, 2016
38.96
39.20
36.20
37.10
2,129,293
-1.58(-4.08%)
Nov 09, 2016
37.00
38.70
36.50
38.68
1,259,626
+0.45(+1.18%)
Nov 08, 2016
37.83
38.67
37.45
38.23
793,067
+0.28(+0.74%)
Nov 07, 2016
37.28
38.21
37.16
37.95
1,176,429
+1.14(+3.10%)
Nov 04, 2016
36.49
37.31
36.04
36.81
1,985,561
+0.32(+0.88%)
Nov 03, 2016
36.93
37.48
36.42
36.49
1,785,925
-0.53(-1.43%)
Nov 02, 2016
37.29
37.73
36.98
37.02
954,755
-0.34(-0.91%)
Nov 01, 2016
38.50
38.70
37.08
37.36
1,469,641
-0.75(-1.97%)
Oct 31, 2016
38.46
38.81
38.04
38.11
1,272,087
-0.32(-0.83%)
Oct 28, 2016
38.43
39.22
37.84
38.43
1,694,796
+0.07(+0.18%)
Oct 27, 2016
38.22
38.99
38.03
38.36
3,222,353
+0.48(+1.27%)
Oct 26, 2016
41.73
42.50
37.72
37.88
7,563,982
-5.51(-12.70%)
Oct 25, 2016
43.59
44.07
42.81
43.39
2,768,787
-0.40(-0.91%)
Oct 24, 2016
43.40
43.84
43.20
43.79
1,959,975
+0.59(+1.37%)
Oct 21, 2016
42.21
43.36
42.21
43.20
1,657,336
+0.56(+1.31%)
Oct 20, 2016
42.14
42.66
41.80
42.64
1,913,829
+0.55(+1.31%)
Oct 19, 2016
41.58
42.24
41.00
42.09
1,255,149
+0.01(+0.02%)
Oct 18, 2016
42.29
43.05
42.05
42.08
1,462,496
+0.07(+0.17%)
Oct 17, 2016
41.70
42.15
40.94
42.01
2,213,889
+0.45(+1.08%)
Oct 14, 2016
41.48
42.21
41.10
41.56
3,081,312
+0.38(+0.92%)
Oct 13, 2016
41.42
41.75
39.56
41.18
4,217,088
+0.83(+2.06%)
Oct 12, 2016
40.07
40.53
39.77
40.35
1,698,628
+0.69(+1.74%)
Oct 11, 2016
40.62
40.91
39.35
39.66
1,953,562
-1.18(-2.89%)
Oct 10, 2016
40.64
41.41
40.27
40.84
1,453,183
+0.28(+0.69%)
Oct 07, 2016
40.38
40.62
39.73
40.56
1,552,180
+0.25(+0.62%)
Oct 06, 2016
40.64
40.81
39.90
40.31
1,258,297
-0.53(-1.30%)
Oct 05, 2016
41.52
41.74
40.22
40.84
2,311,320
-0.69(-1.66%)
Oct 04, 2016
41.49
42.25
41.00
41.53
1,854,098
-1.15(-2.69%)
Oct 03, 2016
42.99
43.45
42.14
42.68
1,109,129
-0.31(-0.72%)
Sep 30, 2016
42.62
43.37
42.27
42.99
1,238,685
+0.68(+1.61%)
Sep 29, 2016
43.78
44.58
42.25
42.31
2,060,812
-1.58(-3.60%)
Sep 28, 2016
44.00
44.39
43.00
43.89
904,647
+0.12(+0.27%)
Sep 27, 2016
42.44
43.81
42.41
43.77
1,285,531
+1.58(+3.74%)
Sep 26, 2016
41.72
42.41
41.00
42.19
1,293,950
+0.19(+0.45%)
Sep 23, 2016
42.90
43.00
41.93
42.00
1,473,770
-0.94(-2.19%)
Sep 22, 2016
42.03
43.62
41.85
42.94
1,764,504
+1.22(+2.92%)
Sep 21, 2016
41.60
41.80
41.12
41.72
952,293
+0.27(+0.65%)
Sep 20, 2016
41.29
41.85
41.07
41.45
1,031,825
+0.60(+1.47%)
Sep 19, 2016
41.63
41.75
40.75
40.85
1,228,240
-0.63(-1.52%)
Sep 16, 2016
41.17
41.59
40.52
41.48
2,465,790
+0.31(+0.75%)
Sep 15, 2016
41.48
41.71
40.44
41.17
1,703,103
-0.43(-1.03%)
Sep 14, 2016
41.69
41.87
41.04
41.60
874,055
+0.12(+0.29%)
Sep 13, 2016
41.04
41.91
40.68
41.48
1,633,004
+0.09(+0.22%)
Sep 12, 2016
40.69
41.60
40.43
41.39
1,310,195
+0.53(+1.30%)
Sep 09, 2016
41.80
41.97
40.41
40.86
960,333
-1.29(-3.06%)
Sep 08, 2016
42.55
42.70
41.84
42.15
890,760
-0.31(-0.73%)
Sep 07, 2016
42.66
42.77
41.89
42.46
1,526,252
-0.37(-0.86%)
Sep 06, 2016
41.91
42.97
41.75
42.83
1,980,267
+1.36(+3.28%)
Sep 02, 2016
41.36
41.47
41.47
41.47
850,200
+0.41(+1.00%)
Sep 01, 2016
40.57
41.08
40.26
41.06
1,186,364
+0.49(+1.21%)
Aug 31, 2016
40.00
40.94
39.94
40.57
1,804,392
+0.73(+1.83%)
Aug 30, 2016
40.00
40.18
39.29
39.84
1,255,552
-0.10(-0.25%)
Aug 29, 2016
39.02
40.24
38.80
39.94
1,804,035
+0.92(+2.36%)
Aug 26, 2016
38.96
40.00
38.67
39.02
1,711,638
+0.22(+0.57%)
Aug 25, 2016
38.19
38.93
38.18
38.80
968,571
+0.44(+1.15%)
Aug 24, 2016
38.15
38.70
38.05
38.36
1,767,218
+0.09(+0.24%)
Aug 23, 2016
37.86
38.29
37.70
38.27
779,500
+0.57(+1.51%)
Aug 22, 2016
37.58
38.03
37.03
37.70
1,459,313
-0.33(-0.87%)
Aug 19, 2016
36.79
39.12
36.79
38.03
2,183,270
+1.33(+3.62%)
Aug 18, 2016
36.55
37.19
36.48
36.70
1,731,720
+0.28(+0.77%)
Aug 17, 2016
37.13
37.20
36.03
36.42
1,988,135
-0.71(-1.91%)
Aug 16, 2016
37.91
38.59
37.12
37.13
1,567,453
-0.97(-2.55%)
Aug 15, 2016
38.52
38.81
37.75
38.10
1,480,103
-0.43(-1.12%)
Aug 12, 2016
38.51
38.76
38.19
38.53
1,104,447
-0.07(-0.18%)
Aug 11, 2016
39.27
39.27
38.15
38.60
1,234,708
-0.21(-0.54%)
Aug 10, 2016
38.86
40.01
38.66
38.81
1,872,696
+0.11(+0.28%)
Aug 09, 2016
38.96
39.09
38.44
38.70
1,144,996
-0.32(-0.82%)
Aug 08, 2016
38.82
39.49
38.75
39.02
1,035,868
+0.26(+0.67%)
Aug 05, 2016
38.78
39.32
38.35
38.76
1,185,600
+0.11(+0.28%)
Aug 04, 2016
38.39
38.97
37.96
38.65
1,678,867
+0.13(+0.34%)
Aug 03, 2016
39.00
39.23
38.08
38.52
1,296,346
-0.48(-1.23%)
Aug 02, 2016
38.54
39.53
38.40
39.00
3,489,334
+0.48(+1.25%)
Aug 01, 2016
37.78
39.25
37.50
38.52
4,199,619
+0.60(+1.58%)
Jul 29, 2016
37.00
38.70
36.69
37.92
4,185,534
-0.23(-0.60%)
Jul 28, 2016
35.37
39.29
33.88
38.15
14,295,987
+7.41(+24.11%)
Jul 27, 2016
31.75
32.10
30.53
30.74
3,109,222
-1.01(-3.18%)
Jul 26, 2016
31.49
31.98
31.39
31.75
1,210,236
+0.15(+0.47%)
Jul 25, 2016
31.69
31.83
31.23
31.60
944,959
-0.14(-0.44%)
Jul 22, 2016
30.89
32.00
30.70
31.74
1,410,977
+0.80(+2.59%)
Jul 21, 2016
30.46
31.15
30.43
30.94
1,663,331
+0.39(+1.28%)
Jul 20, 2016
30.66
31.00
30.29
30.55
1,489,793
-0.01(-0.03%)
Jul 19, 2016
30.62
31.09
30.22
30.56
1,061,421
-0.11(-0.36%)
Jul 18, 2016
29.91
30.79
29.72
30.67
2,146,779
+0.87(+2.92%)
Jul 15, 2016
30.09
30.26
29.47
29.80
1,391,110
-0.14(-0.47%)
Jul 14, 2016
31.03
31.22
29.87
29.94
1,582,421
-0.72(-2.35%)
Jul 13, 2016
31.94
32.14
29.92
30.66
2,294,217
-1.00(-3.16%)
Jul 12, 2016
30.81
31.99
30.78
31.66
2,452,894
+0.92(+2.99%)
Jul 11, 2016
32.00
32.22
30.56
30.74
2,090,287
-1.32(-4.12%)
Jul 08, 2016
31.76
32.12
31.08
32.06
1,420,698
+0.98(+3.15%)
Jul 07, 2016
30.82
31.36
30.82
31.08
783,693
+0.24(+0.78%)
Jul 06, 2016
30.34
31.12
30.28
30.84
1,644,975
+0.73(+2.42%)
Jul 05, 2016
30.90
30.91
29.42
30.11
1,168,400
-0.66(-2.14%)
Jul 01, 2016
30.69
30.77
30.77
30.77
1,191,700
-0.30(-0.97%)
Jun 30, 2016
30.79
31.87
30.40
31.07
2,346,039
+0.54(+1.77%)
Jun 29, 2016
29.10
30.68
28.80
30.53
1,852,059
+1.80(+6.27%)
Jun 28, 2016
29.00
29.31
28.65
28.73
1,790,968
+0.11(+0.38%)
Jun 27, 2016
29.80
29.80
28.36
28.62
2,262,815
-1.48(-4.92%)
Jun 24, 2016
28.61
30.37
28.61
30.10
2,452,717
-0.57(-1.86%)
Jun 23, 2016
30.28
30.67
29.79
30.67
2,086,434
+0.83(+2.78%)
Jun 22, 2016
30.00
30.51
29.80
29.84
1,374,900
+0.06(+0.20%)
Jun 21, 2016
30.50
30.77
29.52
29.78
1,227,917
-0.81(-2.65%)
Jun 20, 2016
30.18
30.69
29.76
30.59
1,927,801
+0.52(+1.73%)
Jun 17, 2016
28.96
30.54
28.95
30.07
3,573,117
+1.18(+4.08%)
Jun 16, 2016
28.46
29.05
27.89
28.89
921,394
+0.50(+1.76%)
Jun 15, 2016
27.90
28.95
27.78
28.39
1,861,528
+0.72(+2.60%)
Jun 14, 2016
27.98
28.32
27.18
27.67
1,449,635
-0.58(-2.05%)
Jun 13, 2016
28.03
28.82
27.75
28.25
999,685
+0.26(+0.93%)
Jun 10, 2016
28.44
28.50
27.79
27.99
938,523
-0.84(-2.91%)
Jun 09, 2016
28.65
29.35
28.45
28.83
1,577,885
-0.02(-0.07%)
Jun 08, 2016
29.00
29.08
28.64
28.85
1,753,000
-0.13(-0.45%)
Jun 07, 2016
28.66
29.23
28.39
28.98
1,340,785
+0.31(+1.08%)
Jun 06, 2016
29.15
29.15
28.32
28.67
3,055,092
+0.13(+0.46%)
Jun 03, 2016
27.92
28.59
27.47
28.54
2,039,754
+0.81(+2.92%)
Jun 02, 2016
26.30
27.76
26.20
27.73
2,697,804
+1.51(+5.76%)
Jun 01, 2016
25.58
27.17
25.25
26.22
2,801,506
+0.63(+2.46%)
May 31, 2016
24.85
25.64
24.27
25.59
2,009,173
+0.62(+2.48%)
May 27, 2016
24.36
24.97
24.97
24.97
1,355,300
+0.42(+1.71%)
May 26, 2016
24.33
24.74
24.00
24.55
1,756,950
+0.31(+1.28%)
May 25, 2016
23.53
24.38
23.53
24.24
1,211,673
+0.31(+1.30%)
May 24, 2016
23.47
24.13
23.17
23.93
1,349,083
+0.44(+1.87%)
May 23, 2016
22.95
23.85
22.81
23.49
1,694,175
+0.69(+3.03%)
May 20, 2016
22.32
22.98
22.28
22.80
1,584,083
+0.47(+2.10%)
May 19, 2016
22.33
22.50
21.41
22.33
2,953,149
-0.02(-0.09%)
May 18, 2016
23.28
23.90
22.05
22.35
3,389,784
-0.95(-4.08%)
May 17, 2016
24.92
24.99
23.05
23.30
3,470,983
-1.98(-7.83%)
May 16, 2016
25.46
25.63
25.11
25.28
1,143,163
-0.10(-0.39%)
May 13, 2016
24.89
25.46
24.59
25.38
1,386,491
+0.58(+2.34%)
May 12, 2016
24.99
25.34
24.52
24.80
1,166,209
-0.05(-0.20%)
May 11, 2016
25.05
25.20
24.60
24.85
1,124,056
+0.09(+0.36%)
May 10, 2016
24.51
24.98
24.29
24.76
1,505,791
+0.40(+1.64%)
May 09, 2016
24.51
24.52
24.03
24.36
1,053,022
-0.22(-0.90%)
May 06, 2016
24.45
25.10
24.14
24.58
1,188,655
+0.03(+0.12%)
May 05, 2016
24.13
24.68
23.97
24.55
1,336,276
+0.53(+2.21%)
May 04, 2016
23.94
24.52
23.54
24.02
2,365,320
-0.63(-2.56%)
May 03, 2016
23.35
26.00
22.49
24.65
8,438,437
-1.89(-7.12%)
May 02, 2016
26.25
26.94
25.95
26.54
3,658,913
+0.32(+1.22%)
Apr 29, 2016
26.24
26.70
25.80
26.22
1,027,562
-0.04(-0.15%)
Apr 28, 2016
26.70
26.95
26.23
26.26
1,084,385
-0.45(-1.68%)
Apr 27, 2016
26.90
27.27
26.39
26.71
1,996,091
-0.26(-0.96%)
Apr 26, 2016
26.76
26.99
26.32
26.97
814,188
+0.17(+0.63%)
Apr 25, 2016
27.00
27.23
26.50
26.80
1,063,683
-0.19(-0.70%)
Apr 22, 2016
26.47
27.37
26.25
26.99
1,491,362
+0.40(+1.50%)
Apr 21, 2016
26.54
26.84
26.20
26.59
619,717
+0.23(+0.87%)
Apr 20, 2016
25.99
26.52
25.75
26.36
729,509
+0.37(+1.42%)
Apr 19, 2016
25.60
26.58
25.55
25.99
1,491,602
+0.50(+1.96%)
Apr 18, 2016
25.32
25.81
25.25
25.49
1,083,267
-0.02(-0.08%)
Apr 15, 2016
25.59
25.66
25.10
25.51
1,553,108
-0.08(-0.31%)
Apr 14, 2016
24.94
25.62
24.94
25.59
1,783,303
+0.65(+2.61%)
Apr 13, 2016
23.77
25.13
23.77
24.94
1,187,638
+1.32(+5.59%)
Apr 12, 2016
23.35
23.77
22.83
23.62
1,001,050
+0.33(+1.42%)
Apr 11, 2016
24.26
24.58
23.29
23.29
1,374,684
-0.87(-3.60%)
Apr 08, 2016
24.08
24.82
23.89
24.16
1,453,569
+0.15(+0.62%)
Apr 07, 2016
23.69
24.19
23.60
24.01
1,730,969
+0.11(+0.46%)
Apr 06, 2016
23.90
24.35
23.73
23.90
1,063,148
+0.14(+0.59%)
Apr 05, 2016
23.69
23.90
23.24
23.76
1,400,210
-0.23(-0.96%)
Apr 04, 2016
24.66
24.75
23.78
23.99
1,935,198
-0.71(-2.87%)
Apr 01, 2016
24.98
25.28
24.51
24.70
983,282
-0.43(-1.71%)
Mar 31, 2016
24.34
25.64
24.34
25.13
5,132,973
+0.84(+3.46%)
Mar 30, 2016
23.75
24.41
23.69
24.29
1,708,230
+0.57(+2.40%)
Mar 29, 2016
22.90
23.81
22.62
23.72
917,240
+0.74(+3.22%)
Mar 28, 2016
22.73
23.13
22.26
22.98
1,036,433
+0.37(+1.64%)
Mar 24, 2016
22.34
22.61
22.61
22.61
2,056,900
-0.12(-0.53%)
Mar 23, 2016
23.39
23.51
22.70
22.73
2,217,302
-0.75(-3.19%)
Mar 22, 2016
23.58
23.76
23.35
23.48
971,240
-0.25(-1.05%)
Mar 21, 2016
23.32
24.18
23.23
23.73
863,962
+0.32(+1.37%)
Mar 18, 2016
24.00
24.22
23.26
23.41
2,364,995
-0.42(-1.76%)
Mar 17, 2016
23.21
24.02
22.83
23.83
1,245,961
+0.56(+2.41%)
Mar 16, 2016
23.41
23.60
22.40
23.27
2,508,758
-0.29(-1.23%)
Mar 15, 2016
24.38
24.45
23.22
23.56
1,653,025
-1.10(-4.46%)
Mar 14, 2016
24.64
24.88
24.06
24.66
994,840
-0.22(-0.88%)
Mar 11, 2016
24.19
24.92
23.85
24.88
683,863
+0.88(+3.67%)
Mar 10, 2016
25.24
25.25
23.57
24.00
1,518,021
-1.12(-4.46%)
Mar 09, 2016
24.48
25.33
24.27
25.12
1,726,673
+0.65(+2.66%)
Mar 08, 2016
25.12
25.52
24.33
24.47
2,225,369
-0.81(-3.20%)
Mar 07, 2016
24.48
25.33
24.06
25.28
2,848,489
+0.79(+3.23%)
Mar 04, 2016
23.75
24.17
23.46
24.49
2,011,057
+0.78(+3.29%)
Mar 03, 2016
24.18
24.38
23.58
23.71
2,313,452
-0.37(-1.54%)
Mar 02, 2016
23.67
24.34
23.46
24.08
1,734,077
+0.44(+1.86%)
Mar 01, 2016
23.79
24.18
23.39
23.64
2,191,055
+0.10(+0.42%)
Feb 29, 2016
23.78
24.11
23.78
23.54
1,862,396
-0.29(-1.22%)
Feb 26, 2016
22.84
23.87
22.43
23.83
2,247,883
+1.25(+5.54%)
Feb 25, 2016
22.70
23.37
21.96
22.58
1,198,396
-0.21(-0.92%)
Feb 24, 2016
21.62
22.90
21.29
22.79
1,939,083
+0.78(+3.54%)
Feb 23, 2016
21.80
22.41
21.63
22.01
863,877
-0.03(-0.14%)
Feb 22, 2016
22.87
23.36
21.95
22.04
2,055,752
-0.57(-2.52%)
Feb 19, 2016
22.19
22.63
21.56
22.61
1,738,377
+0.37(+1.66%)
Feb 18, 2016
23.36
23.55
21.86
22.24
2,260,666
-0.28(-1.24%)
Feb 17, 2016
22.60
23.25
22.14
22.52
1,881,477
+0.11(+0.49%)
Feb 16, 2016
21.21
22.57
21.21
22.41
1,994,444
+1.48(+7.07%)
Feb 12, 2016
20.25
20.93
20.93
20.93
1,544,800
+0.84(+4.18%)
Feb 11, 2016
18.96
20.25
18.68
20.09
1,716,547
+0.75(+3.88%)
Feb 10, 2016
19.37
20.08
19.21
19.34
1,960,632
+0.10(+0.52%)
Feb 09, 2016
19.56
20.57
19.14
19.24
2,067,906
-0.77(-3.85%)
Feb 08, 2016
20.74
20.90
18.89
20.01
6,050,505
-1.12(-5.30%)
Feb 05, 2016
20.99
21.97
20.65
21.13
5,009,602
-0.40(-1.86%)
Feb 04, 2016
20.70
22.98
20.11
21.53
9,417,796
+2.45(+12.84%)
Feb 03, 2016
19.00
19.33
18.10
19.08
2,565,054
+0.13(+0.69%)
Feb 02, 2016
18.72
19.06
18.18
18.95
2,723,774
-0.20(-1.04%)
Feb 01, 2016
19.24
19.42
18.45
19.15
2,167,070
+0.30(+1.59%)
Jan 29, 2016
18.53
19.05
18.40
18.85
4,160,736
+0.51(+2.78%)
Jan 28, 2016
19.11
19.67
17.77
18.34
2,851,734
-0.56(-2.96%)
Jan 27, 2016
19.22
19.57
18.72
18.90
2,501,444
-0.30(-1.56%)
Jan 26, 2016
18.88
19.49
18.16
19.20
2,737,413
+0.49(+2.62%)
Jan 25, 2016
21.05
21.19
18.01
18.71
8,607,212
-0.46(-2.40%)
Jan 22, 2016
19.88
20.23
18.50
19.17
3,570,237
-0.25(-1.29%)
Jan 21, 2016
19.13
20.32
18.65
19.42
5,261,219
-0.99(-4.85%)
Jan 20, 2016
19.83
20.81
19.30
20.41
2,867,200
+0.22(+1.09%)
Jan 19, 2016
21.30
21.40
19.04
20.19
4,531,305
-0.81(-3.86%)
Jan 15, 2016
21.20
21.00
21.00
21.00
3,738,500
-0.95(-4.33%)
Jan 14, 2016
21.26
22.17
19.97
21.95
3,065,418
+0.83(+3.93%)
Jan 13, 2016
21.70
22.09
20.72
21.12
2,113,549
-0.58(-2.67%)
Jan 12, 2016
22.11
22.19
20.95
21.70
2,195,013
-0.02(-0.09%)
Jan 11, 2016
22.24
22.41
21.15
21.72
1,714,197
-0.27(-1.23%)
Jan 08, 2016
23.06
23.53
21.65
21.99
2,778,421
-0.86(-3.76%)
Jan 07, 2016
21.89
23.27
21.80
22.85
2,554,065
+0.53(+2.37%)
Jan 06, 2016
22.89
22.94
21.73
22.32
2,867,474
-0.74(-3.21%)
Jan 05, 2016
23.81
24.11
23.05
23.06
1,531,653
-0.56(-2.37%)
Jan 04, 2016
23.50
24.00
23.11
23.62
1,760,560
-0.58(-2.40%)
Dec 31, 2015
24.22
24.20
24.20
24.20
1,057,800
-0.23(-0.94%)
Dec 30, 2015
24.55
24.75
24.23
24.43
986,885
-0.23(-0.93%)
Dec 29, 2015
25.00
25.10
24.40
24.66
1,109,372
-0.33(-1.32%)
Dec 28, 2015
25.28
25.53
24.70
24.99
1,170,857
-0.39(-1.54%)
Dec 24, 2015
25.99
25.38
25.38
25.38
590,400
-0.48(-1.86%)
Dec 23, 2015
24.96
25.92
24.80
25.86
1,360,340
+1.05(+4.23%)
Dec 22, 2015
23.98
25.19
23.83
24.81
1,578,047
+0.91(+3.81%)
Dec 21, 2015
23.66
24.12
23.32
23.90
718,910
+0.47(+2.01%)
Dec 18, 2015
23.00
24.85
23.00
23.43
3,405,178
+0.36(+1.56%)
Dec 17, 2015
23.77
23.89
22.99
23.07
2,444,641
-0.53(-2.25%)
Dec 16, 2015
23.26
24.09
22.79
23.60
2,469,016
-0.40(-1.67%)
Dec 15, 2015
23.09
24.08
22.49
24.00
2,993,247
+1.03(+4.48%)
Dec 14, 2015
24.07
24.27
22.66
22.97
1,767,150
-1.06(-4.41%)
Dec 11, 2015
24.17
24.45
23.97
24.03
960,115
-0.51(-2.08%)
Dec 10, 2015
23.90
24.88
23.90
24.54
1,153,876
+0.61(+2.55%)
Dec 09, 2015
24.12
24.54
23.53
23.93
1,334,227
-0.24(-0.99%)
Dec 08, 2015
24.25
24.73
23.73
24.17
1,579,466
-0.05(-0.21%)
Dec 07, 2015
24.55
24.64
23.80
24.22
1,535,974
-0.43(-1.74%)
Dec 04, 2015
25.53
25.85
24.22
24.65
1,980,993
-1.09(-4.23%)
Dec 03, 2015
26.59
27.30
25.34
25.74
1,444,453
-0.43(-1.64%)
Dec 02, 2015
26.20
26.65
26.11
26.17
711,925
-0.10(-0.38%)
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
.