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
Mindbody Cls A
(NQ:
MB
)
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, 2018
36.37
36.50
36.21
36.40
1,796,700
-0.05(-0.14%)
Dec 28, 2018
36.10
36.50
36.08
36.45
4,130,800
+0.32(+0.89%)
Dec 27, 2018
36.05
36.20
36.00
36.13
6,899,165
+0.07(+0.19%)
Dec 26, 2018
36.00
36.14
35.91
36.06
12,705,031
+0.23(+0.64%)
Dec 24, 2018
36.31
36.44
35.83
35.83
7,923,500
+14.11(+64.96%)
Dec 21, 2018
22.89
23.61
21.61
21.72
1,174,600
-1.04(-4.57%)
Dec 20, 2018
23.71
24.05
22.31
22.76
1,132,949
-0.94(-3.97%)
Dec 19, 2018
24.21
24.88
23.48
23.70
561,249
-0.53(-2.19%)
Dec 18, 2018
24.03
24.75
23.80
24.23
592,890
+0.30(+1.25%)
Dec 17, 2018
24.88
24.88
23.78
23.93
511,077
-1.05(-4.20%)
Dec 14, 2018
24.90
25.63
24.62
24.98
399,700
-0.18(-0.72%)
Dec 13, 2018
25.61
25.83
24.90
25.16
425,188
-0.44(-1.72%)
Dec 12, 2018
26.57
27.08
25.57
25.60
861,750
-0.68(-2.59%)
Dec 11, 2018
26.72
27.18
25.83
26.28
300,384
+0.07(+0.27%)
Dec 10, 2018
25.66
26.70
25.54
26.21
793,999
+0.60(+2.34%)
Dec 07, 2018
26.17
26.98
25.30
25.61
956,200
-0.59(-2.25%)
Dec 06, 2018
26.28
26.84
25.57
26.20
996,237
-0.50(-1.87%)
Dec 04, 2018
28.02
28.20
26.62
26.70
508,200
-1.33(-4.74%)
Dec 03, 2018
28.28
28.32
27.43
28.03
370,930
+0.27(+0.97%)
Nov 30, 2018
27.85
28.21
27.22
27.76
454,600
-0.10(-0.36%)
Nov 29, 2018
27.94
28.62
27.31
27.86
509,026
-0.11(-0.39%)
Nov 28, 2018
27.42
28.10
26.80
27.97
627,744
+0.83(+3.06%)
Nov 27, 2018
27.11
27.22
26.51
27.14
542,798
+0.00(+0.00%)
Nov 26, 2018
25.95
27.35
25.95
27.14
808,519
+1.54(+6.02%)
Nov 23, 2018
25.37
26.14
25.37
25.60
241,500
-0.08(-0.31%)
Nov 21, 2018
25.68
25.68
25.68
0
+0.68(+2.72%)
Nov 20, 2018
23.48
25.11
23.02
25.00
1,084,227
+1.03(+4.30%)
Nov 19, 2018
26.31
26.49
23.90
23.97
766,232
-2.42(-9.17%)
Nov 16, 2018
26.11
26.92
25.90
26.39
402,300
+0.12(+0.46%)
Nov 15, 2018
25.51
26.31
25.32
26.27
554,381
+0.79(+3.10%)
Nov 14, 2018
26.18
26.68
24.96
25.48
788,514
-0.52(-2.00%)
Nov 13, 2018
26.26
26.55
25.48
26.00
1,114,139
-0.18(-0.69%)
Nov 12, 2018
26.83
27.34
25.59
26.18
1,194,699
-0.64(-2.39%)
Nov 09, 2018
26.53
27.59
26.11
26.82
1,283,900
-0.18(-0.67%)
Nov 08, 2018
25.79
27.06
25.78
27.00
1,973,289
+0.82(+3.13%)
Nov 07, 2018
25.00
28.87
24.75
26.18
7,047,108
-6.45(-19.77%)
Nov 06, 2018
33.79
34.50
32.24
32.63
1,443,634
-0.96(-2.86%)
Nov 05, 2018
33.51
33.66
32.33
33.59
734,698
+0.09(+0.27%)
Nov 02, 2018
33.71
34.05
33.06
33.50
560,300
+0.04(+0.12%)
Nov 01, 2018
32.00
33.65
31.43
33.46
750,988
+1.62(+5.09%)
Oct 31, 2018
32.64
33.17
31.76
31.84
938,824
-0.29(-0.90%)
Oct 30, 2018
31.31
32.30
30.86
32.13
533,411
+0.76(+2.42%)
Oct 29, 2018
33.08
33.74
30.70
31.37
592,639
-0.80(-2.49%)
Oct 26, 2018
31.06
32.45
30.14
32.17
864,300
+0.05(+0.16%)
Oct 25, 2018
31.55
32.30
31.20
32.12
677,996
+0.98(+3.15%)
Oct 24, 2018
33.05
33.58
31.09
31.14
666,130
-1.90(-5.75%)
Oct 23, 2018
32.39
33.19
31.56
33.04
799,131
-0.15(-0.45%)
Oct 22, 2018
31.99
33.28
31.71
33.19
709,073
+1.32(+4.14%)
Oct 19, 2018
33.42
33.95
31.57
31.87
641,800
-1.40(-4.21%)
Oct 18, 2018
34.28
34.54
32.79
33.27
888,795
-1.28(-3.70%)
Oct 17, 2018
34.45
34.60
33.60
34.55
800,791
-0.04(-0.12%)
Oct 16, 2018
33.75
34.67
33.11
34.59
914,538
+1.32(+3.97%)
Oct 15, 2018
32.81
34.20
31.97
33.27
1,357,237
+0.27(+0.82%)
Oct 12, 2018
32.33
33.73
32.14
33.00
1,007,000
+1.14(+3.58%)
Oct 11, 2018
34.02
34.60
31.66
31.86
3,037,959
-2.51(-7.30%)
Oct 10, 2018
37.30
37.30
34.12
34.37
1,400,276
-2.86(-7.68%)
Oct 09, 2018
38.00
38.31
36.93
37.23
1,255,577
-0.82(-2.16%)
Oct 08, 2018
41.03
41.79
37.55
38.05
954,137
-3.20(-7.76%)
Oct 05, 2018
41.01
41.72
40.33
41.25
814,900
+0.13(+0.32%)
Oct 04, 2018
41.13
41.80
40.32
41.12
857,310
-0.13(-0.32%)
Oct 03, 2018
40.14
41.32
39.91
41.25
535,192
+1.19(+2.97%)
Oct 02, 2018
40.51
40.94
39.34
40.06
641,660
-0.54(-1.33%)
Oct 01, 2018
40.59
40.93
40.27
40.60
937,197
-0.05(-0.12%)
Sep 28, 2018
40.50
40.70
40.05
40.65
371,300
+0.30(+0.74%)
Sep 27, 2018
40.55
40.90
39.70
40.35
554,227
-0.10(-0.25%)
Sep 26, 2018
43.30
43.65
40.35
40.45
1,366,292
-3.40(-7.75%)
Sep 25, 2018
42.10
43.90
41.65
43.85
707,166
+1.35(+3.18%)
Sep 24, 2018
41.65
42.50
41.05
42.50
1,199,928
+0.65(+1.55%)
Sep 21, 2018
42.85
43.20
41.75
41.85
1,087,000
-0.85(-1.99%)
Sep 20, 2018
41.80
43.05
41.30
42.70
565,638
+1.35(+3.26%)
Sep 19, 2018
41.50
42.25
41.00
41.35
1,157,420
+0.30(+0.73%)
Sep 18, 2018
40.15
41.83
40.05
41.05
935,075
+1.05(+2.62%)
Sep 17, 2018
39.50
40.20
39.10
40.00
789,706
+0.45(+1.14%)
Sep 14, 2018
39.00
40.00
38.60
39.55
386,100
+0.50(+1.28%)
Sep 13, 2018
39.10
39.45
38.55
39.05
427,693
+0.05(+0.13%)
Sep 12, 2018
39.30
39.50
38.00
39.00
360,879
-0.35(-0.89%)
Sep 11, 2018
38.95
40.55
38.95
39.35
526,821
+0.25(+0.64%)
Sep 10, 2018
38.80
39.25
38.60
39.10
301,753
+0.45(+1.16%)
Sep 07, 2018
37.80
39.20
37.58
38.65
518,400
+1.05(+2.79%)
Sep 06, 2018
37.20
37.65
37.00
37.60
294,122
+0.45(+1.21%)
Sep 05, 2018
37.20
37.35
36.50
37.15
461,382
+0.05(+0.13%)
Sep 04, 2018
36.85
37.15
36.00
37.10
481,031
+0.00(+0.00%)
Aug 31, 2018
37.10
37.10
37.10
0
+0.40(+1.09%)
Aug 30, 2018
37.40
37.90
36.45
36.70
309,019
-0.70(-1.87%)
Aug 29, 2018
37.00
37.60
36.50
37.40
265,996
+0.38(+1.01%)
Aug 28, 2018
37.10
37.50
36.55
37.02
268,879
-0.08(-0.20%)
Aug 27, 2018
36.90
37.45
36.40
37.10
337,414
+0.50(+1.37%)
Aug 24, 2018
35.85
36.95
35.55
36.60
527,000
+0.90(+2.52%)
Aug 23, 2018
35.50
36.40
35.10
35.70
411,634
+0.05(+0.14%)
Aug 22, 2018
35.20
35.88
34.85
35.65
314,360
+0.50(+1.42%)
Aug 21, 2018
34.85
35.60
34.85
35.15
479,318
+0.35(+1.01%)
Aug 20, 2018
36.30
36.30
34.30
34.80
1,146,329
-1.50(-4.13%)
Aug 17, 2018
35.80
36.45
35.05
36.30
540,800
+0.55(+1.54%)
Aug 16, 2018
35.00
35.85
34.65
35.75
543,265
+1.00(+2.88%)
Aug 15, 2018
35.05
35.60
34.35
34.75
604,697
-0.45(-1.28%)
Aug 14, 2018
36.20
36.30
35.15
35.20
420,915
-0.80(-2.22%)
Aug 13, 2018
36.40
36.48
35.70
36.00
470,162
-0.15(-0.41%)
Aug 10, 2018
36.10
36.35
35.85
36.15
567,200
-0.25(-0.69%)
Aug 09, 2018
36.40
37.09
36.10
36.40
285,488
+0.00(+0.00%)
Aug 08, 2018
36.85
37.50
36.10
36.40
392,434
-0.30(-0.82%)
Aug 07, 2018
36.75
37.35
36.50
36.70
745,972
+0.25(+0.69%)
Aug 06, 2018
35.05
36.65
35.05
36.45
740,256
+1.40(+3.99%)
Aug 03, 2018
36.00
36.25
34.35
35.05
878,800
-0.45(-1.27%)
Aug 02, 2018
34.60
35.60
34.10
35.50
1,468,689
+0.50(+1.43%)
Aug 01, 2018
35.50
36.55
33.58
35.00
2,968,102
-2.35(-6.29%)
Jul 31, 2018
38.60
39.45
37.20
37.35
1,506,963
-1.05(-2.73%)
Jul 30, 2018
40.85
40.95
38.25
38.40
791,822
-2.60(-6.34%)
Jul 27, 2018
43.35
43.35
40.50
41.00
453,500
-2.10(-4.87%)
Jul 26, 2018
42.90
43.60
42.60
43.10
241,705
+0.00(+0.00%)
Jul 25, 2018
42.70
43.40
42.00
43.10
354,878
+0.50(+1.17%)
Jul 24, 2018
43.50
43.50
41.75
42.60
359,402
-0.30(-0.70%)
Jul 23, 2018
42.40
43.05
41.73
42.90
326,095
+0.50(+1.18%)
Jul 20, 2018
42.90
43.23
42.20
42.40
665,368
-0.60(-1.40%)
Jul 19, 2018
43.20
43.70
42.55
43.00
521,568
-0.40(-0.92%)
Jul 18, 2018
43.80
44.65
42.30
43.40
625,797
-0.15(-0.34%)
Jul 17, 2018
42.30
44.58
41.98
43.55
981,848
+0.85(+1.99%)
Jul 16, 2018
41.95
42.77
41.15
42.70
856,256
+0.70(+1.67%)
Jul 13, 2018
42.52
40.85
42.00
589,296
+0.35(+0.84%)
Jul 12, 2018
40.85
42.02
40.40
41.65
706,350
+1.15(+2.84%)
Jul 11, 2018
40.05
41.25
39.85
40.50
498,709
+0.25(+0.62%)
Jul 10, 2018
41.70
41.85
40.00
40.25
591,900
-1.30(-3.13%)
Jul 09, 2018
41.80
42.15
40.90
41.55
705,012
+0.00(+0.00%)
Jul 06, 2018
40.60
41.65
40.50
41.55
444,553
+0.95(+2.34%)
Jul 05, 2018
40.75
39.50
40.60
339,971
+1.10(+2.78%)
Jul 03, 2018
39.50
39.50
39.50
0
-0.20(-0.50%)
Jul 02, 2018
38.50
39.85
38.20
39.70
599,892
+1.10(+2.85%)
Jun 29, 2018
38.45
38.90
37.70
38.60
343,256
+0.05(+0.13%)
Jun 28, 2018
37.65
38.75
37.38
38.55
252,158
+0.75(+1.98%)
Jun 27, 2018
39.70
39.80
37.60
37.80
480,191
-1.50(-3.82%)
Jun 26, 2018
38.65
39.45
38.40
39.30
304,417
+0.70(+1.81%)
Jun 25, 2018
40.20
40.20
38.30
38.60
883,346
-1.45(-3.62%)
Jun 22, 2018
42.30
42.30
39.40
40.05
1,306,925
-2.30(-5.43%)
Jun 21, 2018
41.70
43.00
41.50
42.35
872,692
+0.60(+1.44%)
Jun 20, 2018
40.85
43.35
40.85
41.75
1,202,678
+1.05(+2.58%)
Jun 19, 2018
39.75
40.75
39.20
40.70
534,855
+0.40(+0.99%)
Jun 18, 2018
39.40
41.00
39.25
40.30
583,304
+0.75(+1.90%)
Jun 15, 2018
40.85
39.30
39.55
566,457
-1.30(-3.18%)
Jun 14, 2018
39.25
41.10
39.25
40.85
549,432
+1.70(+4.34%)
Jun 13, 2018
39.05
40.25
38.55
39.15
454,754
-0.10(-0.25%)
Jun 12, 2018
38.70
39.65
38.55
39.25
641,963
+0.35(+0.90%)
Jun 11, 2018
39.20
39.50
38.25
38.90
681,877
-0.20(-0.51%)
Jun 08, 2018
38.30
39.75
37.85
39.10
1,783,662
+1.00(+2.62%)
Jun 07, 2018
38.80
38.92
36.85
38.10
1,305,724
-1.10(-2.81%)
Jun 06, 2018
38.35
39.20
743,110
-1.65(-4.04%)
Jun 05, 2018
40.10
40.95
39.95
40.85
362,331
+0.95(+2.38%)
Jun 04, 2018
39.20
40.95
39.20
39.90
499,318
+0.70(+1.79%)
Jun 01, 2018
39.60
39.60
38.10
39.20
377,653
-0.20(-0.51%)
May 31, 2018
39.05
39.90
38.95
39.40
410,340
+0.25(+0.64%)
May 30, 2018
39.00
39.70
39.00
39.15
284,738
+0.25(+0.64%)
May 29, 2018
37.80
39.15
37.80
38.90
413,810
+0.95(+2.50%)
May 25, 2018
37.95
37.95
37.95
0
+0.45(+1.20%)
May 24, 2018
38.60
38.70
37.45
37.50
605,338
-1.25(-3.23%)
May 23, 2018
38.05
39.10
37.95
38.75
261,162
+0.40(+1.04%)
May 22, 2018
39.30
39.30
38.30
38.35
267,423
-0.75(-1.92%)
May 21, 2018
39.60
39.80
39.00
39.10
276,517
-0.30(-0.76%)
May 18, 2018
39.10
39.45
38.80
39.40
331,708
+0.35(+0.90%)
May 17, 2018
38.85
39.30
38.50
39.05
509,960
+0.00(+0.00%)
May 16, 2018
38.05
39.15
37.65
39.05
528,868
+0.90(+2.36%)
May 15, 2018
38.85
39.00
37.65
38.15
580,600
-0.45(-1.17%)
May 14, 2018
38.40
39.25
38.40
38.60
1,121,617
+0.20(+0.52%)
May 11, 2018
36.85
38.75
36.75
38.40
1,338,566
+1.80(+4.92%)
May 10, 2018
35.90
36.75
34.95
36.60
1,391,163
+0.55(+1.53%)
May 09, 2018
37.30
37.75
34.75
36.05
3,574,656
-7.70(-17.60%)
May 08, 2018
44.60
44.65
43.55
43.75
656,693
-0.85(-1.91%)
May 07, 2018
44.35
45.50
43.85
44.60
462,612
+0.75(+1.71%)
May 04, 2018
41.80
44.20
41.75
43.85
689,145
+1.75(+4.16%)
May 03, 2018
40.60
42.20
40.42
42.10
301,642
+1.20(+2.93%)
May 02, 2018
39.50
41.15
38.95
40.90
688,580
+1.60(+4.07%)
May 01, 2018
39.50
39.65
38.85
39.30
468,356
-0.35(-0.88%)
Apr 30, 2018
39.50
40.30
39.10
39.65
235,919
+0.25(+0.63%)
Apr 27, 2018
39.35
39.60
38.75
39.40
203,605
+0.20(+0.51%)
Apr 26, 2018
39.30
39.60
38.75
39.20
175,674
+0.20(+0.51%)
Apr 25, 2018
39.00
39.30
38.10
39.00
235,532
+0.00(+0.00%)
Apr 24, 2018
40.10
40.35
38.52
39.00
258,801
-0.85(-2.13%)
Apr 23, 2018
40.70
40.85
39.60
39.85
254,879
-0.75(-1.85%)
Apr 20, 2018
40.80
41.30
40.45
40.60
287,450
-0.40(-0.98%)
Apr 19, 2018
40.80
41.25
40.50
41.00
287,130
-0.05(-0.12%)
Apr 18, 2018
39.90
41.15
39.35
41.05
272,987
+1.30(+3.27%)
Apr 17, 2018
38.50
40.05
38.05
39.75
447,882
+1.75(+4.61%)
Apr 16, 2018
37.40
38.15
37.25
38.00
172,219
+0.75(+2.01%)
Apr 13, 2018
38.65
38.65
36.85
37.25
421,667
-1.20(-3.12%)
Apr 12, 2018
38.40
38.83
38.20
38.45
206,522
+0.35(+0.92%)
Apr 11, 2018
37.90
38.45
37.70
38.10
211,540
-0.05(-0.13%)
Apr 10, 2018
39.05
39.05
37.75
38.15
339,697
-0.25(-0.65%)
Apr 09, 2018
39.00
39.50
38.35
38.40
326,858
-0.15(-0.39%)
Apr 06, 2018
38.10
39.25
37.95
38.55
580,543
+0.05(+0.13%)
Apr 05, 2018
39.40
40.15
38.15
38.50
515,624
-0.55(-1.41%)
Apr 04, 2018
37.40
39.15
37.10
39.05
258,461
+0.95(+2.49%)
Apr 03, 2018
37.75
38.30
37.60
38.10
237,638
+0.60(+1.60%)
Apr 02, 2018
38.70
38.88
36.80
37.50
540,342
-1.40(-3.60%)
Mar 29, 2018
38.90
38.90
38.90
0
+0.35(+0.91%)
Mar 28, 2018
39.25
39.75
37.65
38.55
277,393
-0.75(-1.91%)
Mar 27, 2018
41.50
41.50
39.05
39.30
224,485
-2.15(-5.19%)
Mar 26, 2018
40.40
41.45
39.90
41.45
215,506
+1.80(+4.54%)
Mar 23, 2018
41.30
42.00
39.60
39.65
345,129
-1.60(-3.88%)
Mar 22, 2018
41.45
42.20
41.00
41.25
325,033
-0.70(-1.67%)
Mar 21, 2018
42.20
42.75
41.68
41.95
230,729
-0.20(-0.47%)
Mar 20, 2018
41.30
42.40
41.30
42.15
175,883
+0.85(+2.06%)
Mar 19, 2018
42.00
42.00
40.45
41.30
305,288
-0.90(-2.13%)
Mar 16, 2018
41.55
42.25
40.95
42.20
484,243
+0.80(+1.93%)
Mar 15, 2018
41.20
41.45
40.65
41.40
194,399
+0.35(+0.85%)
Mar 14, 2018
41.00
41.75
40.30
41.05
589,579
-0.20(-0.48%)
Mar 13, 2018
40.55
43.45
40.50
41.25
1,386,571
+1.30(+3.25%)
Mar 12, 2018
39.75
40.35
39.27
39.95
366,585
+0.45(+1.14%)
Mar 09, 2018
39.00
39.80
38.90
39.50
533,589
+0.25(+0.64%)
Mar 08, 2018
38.45
39.45
38.10
39.25
362,268
+1.20(+3.15%)
Mar 07, 2018
37.95
38.35
37.50
38.05
309,836
+0.15(+0.40%)
Mar 06, 2018
38.00
38.45
37.55
37.90
336,268
+0.00(+0.00%)
Mar 05, 2018
37.10
38.00
36.75
37.90
446,018
+0.70(+1.88%)
Mar 02, 2018
35.50
37.45
35.50
37.20
468,325
+1.25(+3.48%)
Mar 01, 2018
35.55
36.10
34.80
35.95
469,342
+0.30(+0.84%)
Feb 28, 2018
36.35
37.10
35.60
35.65
340,901
-0.60(-1.66%)
Feb 27, 2018
37.35
37.60
36.25
36.25
408,563
-1.35(-3.59%)
Feb 26, 2018
36.85
38.05
36.77
37.60
434,826
+0.80(+2.17%)
Feb 23, 2018
36.00
37.00
35.25
36.80
598,785
+1.25(+3.52%)
Feb 22, 2018
34.90
37.25
33.60
35.55
1,175,327
+2.20(+6.60%)
Feb 21, 2018
33.50
34.05
33.30
33.35
549,354
-0.10(-0.30%)
Feb 20, 2018
32.60
33.95
32.60
33.45
365,785
+0.65(+1.98%)
Feb 16, 2018
32.80
32.80
32.80
0
-0.35(-1.06%)
Feb 15, 2018
33.05
33.95
32.90
33.15
445,133
+0.55(+1.69%)
Feb 14, 2018
32.80
31.35
32.60
278,073
+0.90(+2.84%)
Feb 13, 2018
31.25
31.90
31.00
31.70
329,055
+0.30(+0.96%)
Feb 12, 2018
31.00
31.57
30.25
31.40
352,185
+0.50(+1.62%)
Feb 09, 2018
30.90
31.20
29.65
30.90
449,751
+0.20(+0.65%)
Feb 08, 2018
32.00
32.10
30.65
30.70
315,950
-1.05(-3.31%)
Feb 07, 2018
32.30
33.50
31.60
31.75
332,007
-0.75(-2.31%)
Feb 06, 2018
32.50
33.19
32.00
32.50
511,200
-1.00(-2.99%)
Feb 05, 2018
33.25
33.80
32.70
33.50
320,140
-0.20(-0.59%)
Feb 02, 2018
34.65
34.70
33.50
33.70
394,621
-1.25(-3.58%)
Feb 01, 2018
34.85
35.10
34.65
34.95
250,365
-0.20(-0.57%)
Jan 31, 2018
35.05
35.30
34.70
35.15
321,233
+0.35(+1.01%)
Jan 30, 2018
34.45
35.05
34.25
34.80
197,672
-0.10(-0.29%)
Jan 29, 2018
35.10
35.10
34.55
34.90
190,351
-0.25(-0.71%)
Jan 26, 2018
35.10
35.35
34.45
35.15
241,984
+0.30(+0.86%)
Jan 25, 2018
34.40
35.10
33.90
34.85
182,979
+0.75(+2.20%)
Jan 24, 2018
34.50
34.80
33.95
34.10
226,645
-0.25(-0.73%)
Jan 23, 2018
35.35
35.35
34.25
34.35
342,074
-0.75(-2.14%)
Jan 22, 2018
34.70
35.95
34.45
35.10
325,521
+0.75(+2.18%)
Jan 19, 2018
33.15
34.50
33.05
34.35
322,944
+1.35(+4.09%)
Jan 18, 2018
32.95
33.25
32.80
33.00
224,927
+0.05(+0.15%)
Jan 17, 2018
33.10
33.55
32.40
32.95
426,185
-0.20(-0.60%)
Jan 16, 2018
33.50
34.35
33.10
33.15
309,134
+0.05(+0.15%)
Jan 12, 2018
33.10
33.10
33.10
0
-0.15(-0.45%)
Jan 11, 2018
32.30
33.38
32.00
33.25
310,314
+1.00(+3.10%)
Jan 10, 2018
32.25
343,240
-0.10(-0.31%)
Jan 09, 2018
33.55
33.60
32.27
32.35
395,087
-1.25(-3.72%)
Jan 08, 2018
32.00
34.25
32.00
33.60
801,507
+1.95(+6.16%)
Jan 05, 2018
32.30
32.75
31.05
31.65
441,215
-0.45(-1.40%)
Jan 04, 2018
32.30
32.65
31.85
32.10
383,675
+0.05(+0.16%)
Jan 03, 2018
31.00
32.80
30.90
32.05
680,451
+1.25(+4.06%)
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
.