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 (%)
Dec 31, 2020
74.27
74.27
74.27
703,221
+0.31(+0.42%)
Dec 30, 2020
73.91
74.96
73.32
73.96
703,221
+1.37(+1.89%)
Dec 29, 2020
74.36
75.00
71.95
72.59
824,571
-1.70(-2.29%)
Dec 28, 2020
75.00
75.63
74.29
74.29
693,632
+0.69(+0.94%)
Dec 24, 2020
72.91
73.64
72.75
73.60
342,500
+0.54(+0.74%)
Dec 23, 2020
72.68
73.28
72.06
73.06
1,776,644
+0.19(+0.26%)
Dec 22, 2020
72.52
73.20
72.06
72.87
1,415,237
+0.32(+0.44%)
Dec 21, 2020
72.31
72.88
71.47
72.55
789,722
+0.95(+1.33%)
Dec 18, 2020
71.50
71.91
71.05
71.60
1,983,700
+0.52(+0.73%)
Dec 17, 2020
70.50
71.23
70.20
71.08
647,730
-0.15(-0.21%)
Dec 16, 2020
70.14
71.42
69.54
71.23
645,628
+0.17(+0.24%)
Dec 15, 2020
70.82
71.45
69.88
71.06
501,480
+0.81(+1.15%)
Dec 14, 2020
70.46
71.20
69.99
70.25
957,251
+0.31(+0.44%)
Dec 11, 2020
70.23
70.54
69.29
69.94
649,600
+0.69(+1.00%)
Dec 10, 2020
70.30
70.54
69.05
69.25
1,213,563
-2.11(-2.96%)
Dec 09, 2020
70.52
73.91
70.24
71.36
3,358,518
+4.49(+6.71%)
Dec 08, 2020
67.92
68.03
66.74
66.87
936,463
-1.44(-2.11%)
Dec 07, 2020
68.90
69.22
67.13
68.31
704,760
-0.56(-0.81%)
Dec 04, 2020
69.69
70.00
68.58
68.87
1,309,800
-1.34(-1.91%)
Dec 03, 2020
69.80
70.59
69.51
70.21
450,431
-0.83(-1.17%)
Dec 02, 2020
71.58
72.02
70.59
71.04
657,880
-0.61(-0.85%)
Dec 01, 2020
71.41
72.48
70.99
71.65
1,135,831
+1.31(+1.86%)
Nov 30, 2020
70.61
70.87
69.80
70.34
1,021,140
+0.31(+0.44%)
Nov 27, 2020
69.70
70.48
69.38
70.03
290,600
+0.34(+0.49%)
Nov 25, 2020
69.17
70.08
68.41
69.69
648,400
+0.77(+1.12%)
Nov 24, 2020
68.22
69.13
68.02
68.92
751,103
-0.60(-0.86%)
Nov 23, 2020
70.51
70.51
68.58
69.52
803,172
-1.41(-1.99%)
Nov 20, 2020
71.37
71.60
70.83
70.93
430,200
+0.43(+0.61%)
Nov 19, 2020
70.51
71.41
69.96
70.50
1,780,725
+0.13(+0.18%)
Nov 18, 2020
71.70
71.84
69.97
70.37
915,717
-2.23(-3.07%)
Nov 17, 2020
71.84
72.92
71.08
72.60
743,323
+0.61(+0.85%)
Nov 16, 2020
71.15
72.35
70.58
71.99
1,204,721
-2.03(-2.74%)
Nov 13, 2020
73.93
74.91
73.31
74.02
1,001,100
+1.46(+2.01%)
Nov 12, 2020
73.68
74.20
72.15
72.56
772,396
-0.97(-1.32%)
Nov 11, 2020
72.21
73.82
72.06
73.53
1,043,264
+2.53(+3.56%)
Nov 10, 2020
72.64
72.96
70.47
71.00
1,069,899
-0.08(-0.11%)
Nov 09, 2020
73.11
73.36
70.50
71.08
2,759,064
-8.74(-10.95%)
Nov 06, 2020
79.57
80.26
78.98
79.82
641,400
-0.46(-0.57%)
Nov 05, 2020
80.25
81.00
80.02
80.28
1,427,342
+2.99(+3.87%)
Nov 04, 2020
76.30
78.32
75.92
77.29
1,350,722
+2.21(+2.94%)
Nov 03, 2020
74.08
75.55
73.68
75.08
1,707,685
+1.45(+1.97%)
Nov 02, 2020
74.37
75.39
73.07
73.63
1,150,188
-0.33(-0.45%)
Oct 30, 2020
74.50
74.82
72.15
73.96
1,222,800
-0.80(-1.07%)
Oct 29, 2020
75.60
76.56
74.17
74.76
1,699,795
-0.73(-0.97%)
Oct 28, 2020
75.84
75.98
74.55
75.49
993,000
-1.89(-2.44%)
Oct 27, 2020
77.71
78.18
77.01
77.38
734,055
+0.21(+0.27%)
Oct 26, 2020
78.09
78.63
75.97
77.17
1,115,281
-2.18(-2.75%)
Oct 23, 2020
79.58
80.09
78.90
79.35
894,400
-1.90(-2.34%)
Oct 22, 2020
80.73
81.75
79.87
81.25
604,773
+0.50(+0.62%)
Oct 21, 2020
82.89
83.12
80.55
80.75
1,100,866
-2.65(-3.18%)
Oct 20, 2020
83.09
84.47
82.88
83.40
1,027,385
+0.18(+0.22%)
Oct 19, 2020
84.82
85.53
83.00
83.22
1,085,898
-1.12(-1.33%)
Oct 16, 2020
84.82
85.51
83.81
84.34
1,048,100
+0.75(+0.90%)
Oct 15, 2020
80.65
84.35
80.62
83.59
2,677,551
+2.30(+2.83%)
Oct 14, 2020
79.38
82.56
79.11
81.29
2,776,613
+5.47(+7.21%)
Oct 13, 2020
76.14
76.22
74.93
75.82
1,268,408
-0.90(-1.17%)
Oct 12, 2020
75.27
77.28
75.16
76.72
1,012,234
+2.22(+2.98%)
Oct 09, 2020
74.25
75.29
74.23
74.50
597,300
+0.62(+0.84%)
Oct 08, 2020
74.47
74.72
73.41
73.88
829,260
-0.64(-0.86%)
Oct 07, 2020
74.13
74.75
73.96
74.52
2,560,856
+0.99(+1.35%)
Oct 06, 2020
74.42
74.57
73.00
73.53
582,784
-0.89(-1.20%)
Oct 05, 2020
73.20
74.63
72.99
74.42
936,898
+0.99(+1.35%)
Oct 02, 2020
72.59
73.93
72.35
73.43
1,697,600
+0.20(+0.27%)
Oct 01, 2020
72.46
73.74
72.10
73.23
3,045,356
+0.90(+1.24%)
Sep 30, 2020
72.76
73.41
71.80
72.33
1,926,375
-0.81(-1.11%)
Sep 29, 2020
72.90
73.70
72.71
73.14
1,384,682
+0.84(+1.16%)
Sep 28, 2020
72.63
72.94
71.97
72.30
1,066,288
+0.36(+0.50%)
Sep 25, 2020
71.02
72.33
71.02
71.94
931,900
+0.19(+0.26%)
Sep 24, 2020
71.58
72.46
70.82
71.75
1,386,171
+0.69(+0.97%)
Sep 23, 2020
72.20
72.64
70.64
71.06
1,998,637
-1.92(-2.63%)
Sep 22, 2020
71.66
73.50
71.26
72.98
2,813,271
+2.75(+3.92%)
Sep 21, 2020
69.57
70.50
68.61
70.23
3,279,373
+0.98(+1.42%)
Sep 18, 2020
69.81
70.90
69.13
69.25
3,100,200
+0.42(+0.61%)
Sep 17, 2020
68.73
70.09
67.07
68.83
2,947,077
-0.10(-0.15%)
Sep 16, 2020
70.87
70.87
68.84
68.93
2,020,669
-1.34(-1.91%)
Sep 15, 2020
70.75
70.95
70.14
70.27
1,143,530
+0.37(+0.53%)
Sep 14, 2020
70.00
70.01
69.52
69.90
1,522,204
+0.72(+1.04%)
Sep 11, 2020
69.25
69.92
68.45
69.18
933,000
+0.12(+0.17%)
Sep 10, 2020
70.00
70.20
68.86
69.06
1,492,117
-0.70(-1.00%)
Sep 09, 2020
69.88
70.14
69.34
69.76
1,898,911
+1.24(+1.81%)
Sep 08, 2020
67.79
69.68
67.79
68.52
2,636,384
-0.30(-0.44%)
Sep 04, 2020
69.32
69.76
67.00
68.82
2,605,100
-0.54(-0.78%)
Sep 03, 2020
71.39
71.86
68.54
69.36
2,812,712
-2.48(-3.45%)
Sep 02, 2020
73.55
73.55
71.51
71.84
2,893,114
-0.65(-0.90%)
Sep 01, 2020
73.20
73.41
72.28
72.49
2,357,101
+0.14(+0.19%)
Aug 31, 2020
73.58
73.73
72.21
72.35
1,789,593
-0.65(-0.89%)
Aug 28, 2020
73.39
73.80
72.93
73.00
1,217,700
-0.46(-0.63%)
Aug 27, 2020
75.36
75.59
72.66
73.46
1,265,019
-1.54(-2.05%)
Aug 26, 2020
74.70
75.53
74.60
75.00
3,613,987
+0.23(+0.31%)
Aug 25, 2020
74.94
75.38
74.51
74.77
1,524,992
-0.06(-0.08%)
Aug 24, 2020
77.00
77.18
74.42
74.83
2,345,591
-1.50(-1.97%)
Aug 21, 2020
77.50
77.61
75.88
76.33
2,057,000
-0.71(-0.92%)
Aug 20, 2020
77.68
77.68
76.27
77.04
1,288,999
-1.16(-1.48%)
Aug 19, 2020
78.81
79.18
77.76
78.20
1,492,143
+0.00(+0.00%)
Aug 18, 2020
78.63
79.11
78.06
78.20
1,256,652
+0.64(+0.83%)
Aug 17, 2020
76.75
78.14
76.75
77.56
801,429
+0.81(+1.06%)
Aug 14, 2020
77.66
78.18
76.46
76.75
1,107,300
-0.89(-1.15%)
Aug 13, 2020
78.20
78.80
76.67
77.64
1,299,050
+0.38(+0.49%)
Aug 12, 2020
77.10
78.38
76.31
77.26
2,001,261
+3.51(+4.76%)
Aug 11, 2020
75.00
75.29
73.40
73.75
697,234
-1.11(-1.48%)
Aug 10, 2020
75.33
75.33
74.02
74.86
515,400
-0.15(-0.20%)
Aug 07, 2020
74.75
76.11
74.54
75.01
1,133,100
+0.01(+0.01%)
Aug 06, 2020
74.61
75.85
74.61
75.00
579,824
+0.62(+0.83%)
Aug 05, 2020
73.48
75.57
73.38
74.38
1,118,303
+1.39(+1.90%)
Aug 04, 2020
72.41
73.45
72.31
72.99
657,612
-0.56(-0.76%)
Aug 03, 2020
72.61
74.68
72.50
73.55
1,214,515
+1.31(+1.81%)
Jul 31, 2020
71.50
72.26
71.14
72.24
1,814,400
+2.04(+2.91%)
Jul 30, 2020
70.10
70.95
69.59
70.20
1,159,543
-0.88(-1.24%)
Jul 29, 2020
71.50
71.78
70.72
71.08
2,333,798
+0.98(+1.40%)
Jul 28, 2020
71.21
71.70
70.10
70.10
850,280
-0.90(-1.27%)
Jul 27, 2020
71.12
71.61
70.43
71.00
1,816,527
+2.15(+3.12%)
Jul 24, 2020
69.00
69.75
68.41
68.85
1,467,000
-0.64(-0.92%)
Jul 23, 2020
71.34
71.34
69.00
69.49
995,219
-1.28(-1.81%)
Jul 22, 2020
70.72
71.58
69.90
70.77
681,969
-0.19(-0.27%)
Jul 21, 2020
71.71
71.90
70.37
70.96
1,109,960
+0.91(+1.30%)
Jul 20, 2020
70.38
70.90
69.97
70.05
962,749
-0.10(-0.14%)
Jul 17, 2020
69.60
70.21
69.19
70.15
605,000
+0.38(+0.54%)
Jul 16, 2020
69.28
70.43
68.73
69.77
1,786,745
+0.34(+0.49%)
Jul 15, 2020
70.40
70.78
69.00
69.43
2,659,462
-0.54(-0.77%)
Jul 14, 2020
69.23
70.20
68.65
69.97
1,631,970
+0.45(+0.65%)
Jul 13, 2020
72.00
72.50
69.03
69.52
2,365,146
-2.35(-3.27%)
Jul 10, 2020
71.00
71.96
70.41
71.87
710,600
+0.40(+0.56%)
Jul 09, 2020
71.17
72.11
70.36
71.47
935,930
+0.57(+0.80%)
Jul 08, 2020
72.00
72.00
70.18
70.90
1,871,980
-0.17(-0.24%)
Jul 07, 2020
72.00
72.83
71.07
71.07
3,842,626
-1.89(-2.59%)
Jul 06, 2020
71.55
73.43
71.05
72.96
4,692,911
+3.09(+4.42%)
Jul 02, 2020
70.21
70.67
69.62
69.87
1,472,500
+0.74(+1.07%)
Jul 01, 2020
70.50
70.70
68.69
69.13
2,666,386
-1.17(-1.66%)
Jun 30, 2020
68.95
70.88
68.63
70.30
2,259,669
+0.58(+0.83%)
Jun 29, 2020
69.49
70.26
68.72
69.72
1,789,705
+0.67(+0.97%)
Jun 26, 2020
69.63
69.64
68.29
69.05
4,836,200
+0.10(+0.15%)
Jun 25, 2020
68.00
69.06
67.40
68.95
2,526,812
+0.50(+0.73%)
Jun 24, 2020
68.83
69.26
67.01
68.45
3,687,646
-1.61(-2.30%)
Jun 23, 2020
67.00
70.22
66.76
70.06
3,742,241
+4.06(+6.15%)
Jun 22, 2020
64.86
66.42
64.27
66.00
2,701,650
+2.12(+3.32%)
Jun 19, 2020
64.50
64.99
63.01
63.88
2,999,000
+0.11(+0.17%)
Jun 18, 2020
64.00
64.24
63.31
63.77
3,470,104
-0.69(-1.07%)
Jun 17, 2020
64.55
65.47
63.60
64.46
3,098,738
+1.12(+1.77%)
Jun 16, 2020
63.30
63.94
62.75
63.34
4,013,424
+2.34(+3.84%)
Jun 15, 2020
59.90
61.20
59.26
61.00
4,572,311
+0.62(+1.03%)
Jun 12, 2020
62.66
63.63
58.94
60.38
7,281,700
-1.41(-2.28%)
Jun 11, 2020
62.11
63.88
61.05
61.79
20,301,236
+2.74(+4.64%)
Jun 10, 2020
58.00
60.00
55.05
59.05
18,044,452
+1.13(+1.95%)
Jun 09, 2020
56.70
59.04
56.61
57.92
2,298,108
+0.42(+0.73%)
Jun 08, 2020
60.83
61.00
55.08
57.50
7,298,817
-3.03(-5.01%)
Jun 05, 2020
58.93
64.19
57.69
60.53
10,064,900
+3.01(+5.23%)
Jun 04, 2020
58.41
59.47
56.70
57.52
1,814,951
-0.97(-1.66%)
Jun 03, 2020
58.26
59.15
58.02
58.49
1,955,292
+1.02(+1.77%)
Jun 02, 2020
58.68
59.08
56.70
57.47
2,442,632
-1.28(-2.18%)
Jun 01, 2020
56.53
59.11
55.90
58.75
2,717,384
+2.01(+3.54%)
May 29, 2020
53.00
57.81
52.79
56.74
11,526,400
+3.91(+7.40%)
May 28, 2020
55.41
55.68
52.66
52.83
3,115,344
-2.53(-4.57%)
May 27, 2020
57.75
57.75
54.06
55.36
3,272,192
-1.91(-3.34%)
May 26, 2020
57.98
58.49
57.02
57.27
2,712,015
-0.08(-0.14%)
May 22, 2020
56.48
57.40
55.55
57.35
2,086,800
+1.01(+1.79%)
May 21, 2020
57.54
59.04
55.91
56.34
5,023,905
-1.18(-2.05%)
May 20, 2020
58.26
58.79
57.18
57.52
7,557,085
+0.09(+0.16%)
May 19, 2020
57.25
59.27
55.75
57.43
3,712,309
-0.24(-0.42%)
May 18, 2020
55.00
58.69
54.99
57.67
5,946,572
+2.70(+4.91%)
May 15, 2020
54.56
56.74
52.77
54.97
9,286,100
+0.25(+0.46%)
May 14, 2020
56.69
57.15
52.00
54.72
13,405,934
-3.42(-5.88%)
May 13, 2020
58.51
59.30
55.73
58.14
13,824,627
-2.25(-3.73%)
May 12, 2020
46.95
64.94
46.60
60.39
46,151,528
+13.60(+29.07%)
May 11, 2020
46.14
47.40
44.60
46.79
6,584,742
-0.03(-0.06%)
May 08, 2020
45.84
47.52
45.03
46.82
6,579,000
+1.93(+4.30%)
May 07, 2020
48.00
49.50
43.26
44.89
9,370,875
-5.94(-11.69%)
May 06, 2020
48.29
51.19
47.61
50.83
5,850,654
+3.04(+6.36%)
May 05, 2020
47.55
48.74
47.25
47.79
2,536,038
+1.16(+2.49%)
May 04, 2020
44.59
46.79
43.85
46.63
2,159,762
+1.14(+2.51%)
May 01, 2020
46.41
47.20
44.64
45.49
2,612,300
-2.30(-4.81%)
Apr 30, 2020
47.30
48.13
45.65
47.79
2,849,984
+0.32(+0.67%)
Apr 29, 2020
47.80
48.49
46.45
47.47
2,323,340
+1.14(+2.46%)
Apr 28, 2020
48.09
48.96
44.94
46.33
3,955,279
-0.35(-0.75%)
Apr 27, 2020
42.82
47.21
42.82
46.68
3,004,589
+3.16(+7.26%)
Apr 24, 2020
42.50
44.65
42.21
43.52
2,436,500
+1.47(+3.50%)
Apr 23, 2020
43.86
44.34
41.18
42.05
2,181,805
-1.29(-2.98%)
Apr 22, 2020
41.95
43.84
41.40
43.34
4,009,612
+2.41(+5.89%)
Apr 21, 2020
41.52
41.80
39.51
40.93
3,977,339
-1.57(-3.69%)
Apr 20, 2020
41.38
43.80
41.00
42.50
2,750,400
+0.00(+0.00%)
Apr 17, 2020
41.75
42.66
40.88
42.50
4,342,500
+2.20(+5.46%)
Apr 16, 2020
40.77
40.96
39.23
40.30
3,504,292
-0.05(-0.12%)
Apr 15, 2020
40.00
40.81
39.20
40.35
2,940,817
-1.45(-3.47%)
Apr 14, 2020
41.50
43.12
40.93
41.80
5,342,108
+2.10(+5.29%)
Apr 13, 2020
41.35
43.23
38.52
39.70
6,367,937
-5.39(-11.95%)
Apr 09, 2020
44.95
46.98
44.17
45.09
3,077,900
+1.35(+3.09%)
Apr 08, 2020
42.74
44.84
42.30
43.74
1,717,889
+1.65(+3.92%)
Apr 07, 2020
41.54
43.86
40.81
42.09
2,941,332
+2.40(+6.05%)
Apr 06, 2020
36.05
39.88
36.00
39.69
3,141,414
+5.42(+15.82%)
Apr 03, 2020
34.56
36.44
34.13
34.27
2,860,500
-0.55(-1.58%)
Apr 02, 2020
38.97
40.57
34.00
34.82
4,560,853
-4.76(-12.03%)
Apr 01, 2020
39.27
40.52
38.22
39.58
2,724,108
-1.15(-2.82%)
Mar 31, 2020
39.58
40.99
39.26
40.73
2,491,158
+1.18(+2.98%)
Mar 30, 2020
39.54
40.82
37.50
39.55
2,411,010
+0.39(+1.00%)
Mar 27, 2020
37.24
39.85
35.67
39.16
5,243,400
+1.00(+2.62%)
Mar 26, 2020
36.51
39.03
35.54
38.16
4,222,002
+2.41(+6.74%)
Mar 25, 2020
35.80
39.37
34.37
35.75
3,842,934
+1.10(+3.17%)
Mar 24, 2020
31.75
35.89
30.82
34.65
3,768,618
+4.52(+15.00%)
Mar 23, 2020
32.59
32.96
29.35
30.13
3,530,516
-1.58(-4.98%)
Mar 20, 2020
38.04
38.97
31.70
31.71
4,985,400
-5.10(-13.85%)
Mar 19, 2020
35.40
38.41
33.37
36.81
3,234,028
+0.96(+2.68%)
Mar 18, 2020
38.33
39.60
31.50
35.85
6,166,774
-4.93(-12.09%)
Mar 17, 2020
38.76
45.49
34.98
40.78
5,984,271
+4.43(+12.19%)
Mar 16, 2020
34.00
42.36
33.91
36.35
6,826,205
-1.52(-4.01%)
Mar 13, 2020
37.69
38.48
34.57
37.87
3,500,800
+2.37(+6.68%)
Mar 12, 2020
37.50
38.43
34.32
35.50
4,164,215
-7.13(-16.73%)
Mar 11, 2020
47.82
47.82
41.50
42.63
3,161,222
-6.10(-12.52%)
Mar 10, 2020
51.37
51.63
46.10
48.73
3,929,074
-0.99(-1.99%)
Mar 09, 2020
48.26
50.43
47.52
49.72
3,538,923
-2.18(-4.20%)
Mar 06, 2020
49.83
52.15
48.67
51.90
3,731,200
+0.28(+0.54%)
Mar 05, 2020
51.34
52.36
50.02
51.62
2,090,643
-1.14(-2.16%)
Mar 04, 2020
50.00
53.01
48.95
52.76
2,896,513
+3.83(+7.83%)
Mar 03, 2020
49.00
49.65
46.86
48.93
3,141,269
+0.38(+0.78%)
Mar 02, 2020
48.45
48.89
46.07
48.55
2,736,343
+0.44(+0.91%)
Feb 28, 2020
44.15
48.49
44.00
48.11
2,634,000
+1.93(+4.18%)
Feb 27, 2020
47.06
48.80
45.22
46.18
3,054,236
-3.19(-6.46%)
Feb 26, 2020
52.52
53.09
49.25
49.37
2,430,766
-2.62(-5.04%)
Feb 25, 2020
54.79
55.11
51.78
51.99
2,391,723
-2.58(-4.73%)
Feb 24, 2020
52.76
55.26
52.51
54.57
3,660,357
-1.37(-2.45%)
Feb 21, 2020
57.12
57.49
55.62
55.94
2,397,500
-2.35(-4.03%)
Feb 20, 2020
54.38
58.32
54.28
58.29
3,367,875
+3.71(+6.80%)
Feb 19, 2020
52.31
54.98
52.21
54.58
2,270,593
+2.42(+4.64%)
Feb 18, 2020
50.21
52.40
49.92
52.16
2,709,944
+1.77(+3.51%)
Feb 14, 2020
51.30
51.78
50.33
50.39
2,109,600
-0.73(-1.43%)
Feb 13, 2020
51.45
52.24
51.07
51.12
2,092,263
-0.70(-1.35%)
Feb 12, 2020
52.35
52.39
51.05
51.82
2,114,599
+0.00(+0.00%)
Feb 11, 2020
53.43
53.61
51.60
51.82
1,601,256
-1.02(-1.93%)
Feb 10, 2020
50.38
52.93
50.30
52.84
3,447,155
+2.28(+4.51%)
Feb 07, 2020
53.15
53.16
50.49
50.56
5,005,200
-4.06(-7.43%)
Feb 06, 2020
54.00
55.72
51.58
54.62
7,880,542
-0.98(-1.76%)
Feb 05, 2020
57.13
57.13
54.81
55.60
3,933,862
-0.37(-0.66%)
Feb 04, 2020
54.50
56.39
53.50
55.97
2,789,337
+2.19(+4.07%)
Feb 03, 2020
54.06
54.27
53.15
53.78
2,913,368
-0.37(-0.68%)
Jan 31, 2020
56.22
56.37
53.54
54.15
2,443,900
-1.75(-3.13%)
Jan 30, 2020
56.00
56.63
54.94
55.90
1,856,565
-0.40(-0.71%)
Jan 29, 2020
57.34
57.84
56.28
56.30
1,610,062
-0.90(-1.57%)
Jan 28, 2020
57.11
57.92
56.45
57.20
1,487,010
+0.30(+0.53%)
Jan 27, 2020
56.58
57.30
55.79
56.90
1,673,962
-1.67(-2.85%)
Jan 24, 2020
58.25
59.40
57.74
58.57
2,942,300
+0.83(+1.44%)
Jan 23, 2020
56.37
58.01
55.81
57.74
2,348,021
+1.37(+2.43%)
Jan 22, 2020
55.84
57.51
55.42
56.37
1,609,312
+0.69(+1.24%)
Jan 21, 2020
55.65
56.03
54.87
55.68
2,225,836
-0.30(-0.54%)
Jan 17, 2020
56.78
57.20
55.89
55.98
1,689,500
-0.27(-0.48%)
Jan 16, 2020
55.69
56.66
55.50
56.25
2,363,025
+1.06(+1.92%)
Jan 15, 2020
54.82
55.96
54.77
55.19
1,813,226
+0.51(+0.93%)
Jan 14, 2020
53.98
55.22
53.69
54.68
2,380,226
+0.99(+1.84%)
Jan 13, 2020
52.48
54.16
51.42
53.69
2,610,290
+1.31(+2.50%)
Jan 10, 2020
51.34
53.60
50.78
52.38
8,903,400
-3.35(-6.01%)
Jan 09, 2020
54.46
56.56
53.03
55.73
7,021,356
+0.98(+1.79%)
Jan 08, 2020
48.69
57.80
48.42
54.75
16,408,781
+6.12(+12.58%)
Jan 07, 2020
48.91
49.25
47.60
48.63
2,104,570
-0.62(-1.26%)
Jan 06, 2020
47.17
49.40
46.16
49.25
3,498,655
+2.08(+4.41%)
Jan 03, 2020
47.04
47.67
46.67
47.17
3,131,100
-0.07(-0.15%)
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
.