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
Baozun Inc ADR
(NQ:
BZUN
)
2.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2020
26.00
28.00
26.00
27.94
904,207
+1.45(+5.47%)
Mar 30, 2020
27.10
27.38
25.71
26.49
1,015,911
-0.53(-1.96%)
Mar 27, 2020
28.30
28.30
26.96
27.02
732,500
-2.08(-7.15%)
Mar 26, 2020
27.13
29.34
27.10
29.10
1,134,826
+1.31(+4.71%)
Mar 25, 2020
26.25
28.04
26.14
27.79
1,363,769
+1.79(+6.88%)
Mar 24, 2020
25.13
26.00
24.90
26.00
997,331
+1.35(+5.48%)
Mar 23, 2020
24.72
24.99
23.10
24.65
1,194,582
-0.32(-1.28%)
Mar 20, 2020
26.87
26.87
24.75
24.97
1,236,100
-0.45(-1.77%)
Mar 19, 2020
26.16
27.49
24.03
25.42
1,697,756
-0.99(-3.75%)
Mar 18, 2020
23.98
28.02
23.70
26.41
3,096,740
+0.13(+0.49%)
Mar 17, 2020
23.56
26.57
22.19
26.28
2,858,395
+3.32(+14.46%)
Mar 16, 2020
24.35
27.80
22.89
22.96
2,418,716
-5.52(-19.38%)
Mar 13, 2020
28.25
29.75
27.11
28.48
1,655,300
+0.38(+1.35%)
Mar 12, 2020
28.46
29.75
27.32
28.10
1,722,256
-1.99(-6.61%)
Mar 11, 2020
30.17
30.64
29.81
30.09
1,206,304
-0.69(-2.24%)
Mar 10, 2020
31.01
31.47
30.33
30.78
1,241,804
+0.55(+1.82%)
Mar 09, 2020
30.49
31.17
29.52
30.23
1,149,213
-2.27(-6.98%)
Mar 06, 2020
32.25
32.56
31.82
32.50
1,600,800
-0.11(-0.34%)
Mar 05, 2020
31.34
32.66
31.10
32.61
1,551,553
+1.06(+3.36%)
Mar 04, 2020
31.58
31.79
30.77
31.55
1,091,759
+0.39(+1.25%)
Mar 03, 2020
31.79
32.44
30.50
31.16
1,105,171
-0.39(-1.24%)
Mar 02, 2020
31.59
31.98
30.90
31.55
1,112,904
-0.17(-0.54%)
Feb 28, 2020
30.40
31.79
30.30
31.72
1,333,400
+0.23(+0.73%)
Feb 27, 2020
31.20
31.79
30.17
31.49
1,008,922
-0.78(-2.42%)
Feb 26, 2020
31.27
32.59
31.26
32.27
807,589
+1.02(+3.26%)
Feb 25, 2020
31.85
31.94
30.52
31.25
1,217,384
-0.26(-0.83%)
Feb 24, 2020
31.56
32.24
31.07
31.51
926,445
-1.67(-5.03%)
Feb 21, 2020
32.61
33.22
31.79
33.18
709,000
+0.60(+1.84%)
Feb 20, 2020
32.94
33.40
32.05
32.58
790,494
-0.35(-1.06%)
Feb 19, 2020
33.02
33.22
32.39
32.93
647,341
+0.54(+1.67%)
Feb 18, 2020
32.80
33.59
32.38
32.39
979,672
-0.49(-1.49%)
Feb 14, 2020
33.28
33.28
32.50
32.88
447,400
-0.18(-0.54%)
Feb 13, 2020
32.73
33.71
32.02
33.06
764,403
-0.24(-0.72%)
Feb 12, 2020
32.25
33.70
32.25
33.30
900,272
+1.22(+3.80%)
Feb 11, 2020
31.59
32.79
31.47
32.08
1,309,640
+0.92(+2.95%)
Feb 10, 2020
31.50
31.96
30.81
31.16
958,470
-0.48(-1.52%)
Feb 07, 2020
32.80
32.80
31.15
31.64
1,143,100
-1.65(-4.96%)
Feb 06, 2020
33.45
33.84
32.58
33.29
527,521
+0.23(+0.70%)
Feb 05, 2020
33.39
33.39
32.48
33.06
804,768
+0.39(+1.19%)
Feb 04, 2020
32.27
33.13
32.27
32.67
2,127,941
+1.00(+3.16%)
Feb 03, 2020
30.05
32.04
29.92
31.67
990,506
+1.56(+5.18%)
Jan 31, 2020
31.01
31.05
29.70
30.11
1,216,500
-1.04(-3.34%)
Jan 30, 2020
30.94
31.42
30.50
31.15
797,504
-0.30(-0.95%)
Jan 29, 2020
31.91
32.00
31.36
31.45
640,844
-0.16(-0.51%)
Jan 28, 2020
32.54
32.78
31.07
31.61
1,404,773
-0.56(-1.74%)
Jan 27, 2020
29.57
32.66
29.50
32.17
1,644,284
-0.23(-0.71%)
Jan 24, 2020
33.91
34.00
31.55
32.40
2,313,900
-1.46(-4.31%)
Jan 23, 2020
34.96
34.96
33.42
33.86
1,320,741
-1.03(-2.95%)
Jan 22, 2020
36.25
36.28
34.82
34.89
1,385,357
-0.85(-2.38%)
Jan 21, 2020
34.84
36.02
34.28
35.74
925,183
+0.18(+0.51%)
Jan 17, 2020
36.47
36.56
35.51
35.56
644,400
-0.53(-1.47%)
Jan 16, 2020
36.50
36.69
35.70
36.09
820,584
+0.11(+0.31%)
Jan 15, 2020
35.43
36.70
35.28
35.98
1,286,079
+0.76(+2.16%)
Jan 14, 2020
36.80
36.84
34.87
35.22
1,534,060
-1.67(-4.53%)
Jan 13, 2020
36.48
37.17
36.25
36.89
1,601,000
+1.04(+2.90%)
Jan 10, 2020
35.49
36.58
35.44
35.85
1,578,200
+0.62(+1.76%)
Jan 09, 2020
34.90
35.53
34.59
35.23
1,248,817
+0.74(+2.15%)
Jan 08, 2020
33.97
34.65
33.59
34.49
1,193,073
+0.42(+1.23%)
Jan 07, 2020
33.90
34.94
33.80
34.07
881,332
+0.27(+0.80%)
Jan 06, 2020
34.54
34.75
33.53
33.80
1,280,217
-1.01(-2.90%)
Jan 03, 2020
34.51
35.82
34.44
34.81
1,164,200
-0.93(-2.60%)
Jan 02, 2020
33.99
35.74
33.77
35.74
1,657,538
+2.62(+7.91%)
Dec 31, 2019
33.50
33.89
33.08
33.12
723,300
-0.20(-0.60%)
Dec 30, 2019
33.17
34.05
33.12
33.32
978,395
-0.01(-0.03%)
Dec 27, 2019
33.97
34.02
32.97
33.33
760,400
-0.44(-1.30%)
Dec 26, 2019
33.36
34.04
33.34
33.77
871,024
+0.41(+1.23%)
Dec 24, 2019
32.60
33.80
32.35
33.36
730,100
+0.74(+2.27%)
Dec 23, 2019
33.52
34.37
32.35
32.62
1,833,785
-1.08(-3.20%)
Dec 20, 2019
34.36
34.60
33.70
33.70
1,690,800
-0.66(-1.92%)
Dec 19, 2019
33.30
34.80
33.30
34.36
1,031,196
+0.58(+1.72%)
Dec 18, 2019
33.97
34.38
33.33
33.78
1,390,507
-0.24(-0.71%)
Dec 17, 2019
33.64
34.05
33.21
34.02
1,414,209
+0.26(+0.77%)
Dec 16, 2019
33.84
34.44
33.18
33.76
3,129,494
-1.23(-3.52%)
Dec 13, 2019
35.26
35.47
34.40
34.99
1,592,600
-0.25(-0.71%)
Dec 12, 2019
35.06
35.53
34.49
35.24
1,766,818
+0.13(+0.37%)
Dec 11, 2019
35.18
35.73
34.88
35.11
1,493,213
-0.29(-0.82%)
Dec 10, 2019
34.02
35.46
34.00
35.40
1,126,635
+1.12(+3.27%)
Dec 09, 2019
34.92
35.14
33.80
34.28
1,729,248
-1.01(-2.86%)
Dec 06, 2019
35.55
35.64
34.96
35.29
761,200
-0.03(-0.08%)
Dec 05, 2019
34.81
35.96
34.81
35.32
956,640
+0.59(+1.70%)
Dec 04, 2019
35.69
35.69
34.72
34.73
1,162,393
-0.29(-0.83%)
Dec 03, 2019
34.40
35.55
34.35
35.02
1,442,990
-0.18(-0.51%)
Dec 02, 2019
37.58
37.59
35.20
35.20
2,089,211
-2.77(-7.30%)
Nov 29, 2019
36.15
38.04
35.80
37.97
1,388,600
+1.09(+2.96%)
Nov 27, 2019
35.98
37.29
35.85
36.88
1,481,800
+1.01(+2.82%)
Nov 26, 2019
36.07
36.34
35.12
35.87
2,258,278
-0.40(-1.10%)
Nov 25, 2019
36.50
37.37
35.94
36.27
2,280,959
+0.33(+0.92%)
Nov 22, 2019
35.93
36.78
33.10
35.94
5,758,200
-0.06(-0.17%)
Nov 21, 2019
37.67
39.32
35.00
36.00
8,032,959
-7.50(-17.24%)
Nov 20, 2019
43.37
44.19
42.54
43.50
1,352,588
-0.27(-0.62%)
Nov 19, 2019
43.87
44.42
42.73
43.77
1,190,407
+0.25(+0.57%)
Nov 18, 2019
44.47
44.55
43.38
43.52
833,817
-1.10(-2.47%)
Nov 15, 2019
43.75
45.11
43.75
44.62
920,800
+1.21(+2.79%)
Nov 14, 2019
43.32
43.55
42.59
43.41
546,040
-0.16(-0.37%)
Nov 13, 2019
44.16
44.48
43.23
43.57
614,390
-0.93(-2.09%)
Nov 12, 2019
44.19
45.30
43.88
44.50
1,295,032
+1.02(+2.35%)
Nov 11, 2019
41.95
43.48
40.93
43.48
985,335
+1.00(+2.35%)
Nov 08, 2019
42.38
43.60
41.86
42.48
871,500
+0.03(+0.07%)
Nov 07, 2019
43.30
43.75
42.16
42.45
1,115,842
+0.45(+1.07%)
Nov 06, 2019
42.00
42.22
40.16
42.00
1,421,923
-0.45(-1.06%)
Nov 05, 2019
44.83
44.87
42.31
42.45
1,199,569
-2.12(-4.76%)
Nov 04, 2019
44.76
45.33
44.26
44.57
781,163
+0.88(+2.01%)
Nov 01, 2019
44.44
45.00
43.61
43.69
656,600
+0.17(+0.39%)
Oct 31, 2019
43.28
44.14
42.96
43.52
461,698
-0.39(-0.89%)
Oct 30, 2019
43.77
44.08
42.96
43.91
685,868
+0.02(+0.05%)
Oct 29, 2019
44.37
44.37
43.10
43.89
845,350
-0.70(-1.57%)
Oct 28, 2019
44.03
45.05
43.79
44.59
876,765
+1.07(+2.46%)
Oct 25, 2019
41.77
43.67
41.36
43.52
1,659,000
+2.09(+5.04%)
Oct 24, 2019
41.49
41.95
40.82
41.43
628,447
+0.17(+0.41%)
Oct 23, 2019
40.66
41.39
40.50
41.26
597,525
+0.17(+0.41%)
Oct 22, 2019
41.80
42.17
40.70
41.09
780,956
-0.56(-1.34%)
Oct 21, 2019
41.88
43.15
41.55
41.65
1,101,633
+0.65(+1.59%)
Oct 18, 2019
41.74
42.03
40.95
41.00
1,361,200
-1.07(-2.54%)
Oct 17, 2019
45.14
45.14
41.98
42.07
1,582,253
-2.52(-5.65%)
Oct 16, 2019
45.72
45.80
44.24
44.59
730,862
-0.91(-2.00%)
Oct 15, 2019
44.72
46.10
44.72
45.50
1,102,634
+0.82(+1.84%)
Oct 14, 2019
44.96
45.59
44.29
44.68
693,756
-0.34(-0.76%)
Oct 11, 2019
45.26
45.88
44.55
45.02
1,459,300
+1.45(+3.33%)
Oct 10, 2019
42.30
43.88
41.90
43.57
787,827
+1.49(+3.54%)
Oct 09, 2019
42.00
42.71
40.80
42.08
1,283,622
+1.38(+3.39%)
Oct 08, 2019
42.44
43.48
40.56
40.70
1,710,444
-3.21(-7.31%)
Oct 07, 2019
43.72
44.35
43.14
43.91
613,972
-0.06(-0.14%)
Oct 04, 2019
43.97
44.39
43.19
43.97
486,900
+0.17(+0.39%)
Oct 03, 2019
42.02
44.32
41.36
43.80
1,431,836
+1.77(+4.21%)
Oct 02, 2019
41.79
42.53
41.35
42.03
921,166
-0.71(-1.66%)
Oct 01, 2019
42.92
43.17
41.84
42.74
857,464
+0.04(+0.09%)
Sep 30, 2019
43.68
43.69
42.20
42.70
840,085
+0.22(+0.52%)
Sep 27, 2019
44.38
45.10
40.97
42.48
2,219,800
-1.35(-3.08%)
Sep 26, 2019
44.00
44.63
43.26
43.83
722,023
+0.08(+0.18%)
Sep 25, 2019
42.75
43.98
42.60
43.75
1,301,854
+1.68(+3.99%)
Sep 24, 2019
45.60
45.93
41.40
42.07
2,033,010
-3.18(-7.03%)
Sep 23, 2019
46.00
46.49
44.67
45.25
790,444
-1.59(-3.39%)
Sep 20, 2019
47.95
48.51
46.50
46.84
809,600
-1.03(-2.15%)
Sep 19, 2019
48.00
50.33
47.66
47.87
1,480,514
-0.07(-0.15%)
Sep 18, 2019
48.30
48.30
46.89
47.94
663,835
+0.19(+0.40%)
Sep 17, 2019
48.21
48.21
47.34
47.75
932,352
-0.69(-1.42%)
Sep 16, 2019
47.08
48.53
46.34
48.44
908,438
+0.61(+1.28%)
Sep 13, 2019
47.49
48.20
47.16
47.83
876,500
+0.80(+1.70%)
Sep 12, 2019
47.50
47.75
45.97
47.03
872,191
+0.33(+0.71%)
Sep 11, 2019
46.08
46.90
46.05
46.70
1,151,409
+0.82(+1.79%)
Sep 10, 2019
47.49
47.54
45.40
45.88
1,414,131
-2.22(-4.62%)
Sep 09, 2019
48.85
49.87
47.66
48.10
1,237,438
-0.47(-0.97%)
Sep 06, 2019
47.10
49.64
47.01
48.57
2,197,800
+1.38(+2.92%)
Sep 05, 2019
46.72
47.38
46.64
47.19
1,770,011
+1.48(+3.24%)
Sep 04, 2019
45.82
46.24
45.36
45.71
1,245,283
+1.07(+2.40%)
Sep 03, 2019
45.00
45.43
44.28
44.64
2,293,541
-1.12(-2.45%)
Aug 30, 2019
45.49
46.33
45.21
45.76
1,309,500
+0.72(+1.60%)
Aug 29, 2019
43.83
45.18
43.77
45.04
1,423,053
+2.26(+5.28%)
Aug 28, 2019
41.71
43.59
41.40
42.78
1,134,921
+0.62(+1.47%)
Aug 27, 2019
41.65
43.50
41.40
42.16
1,824,689
+1.16(+2.83%)
Aug 26, 2019
41.40
41.49
40.12
41.00
1,801,284
+0.60(+1.49%)
Aug 23, 2019
41.40
42.18
39.93
40.40
2,980,400
-1.86(-4.40%)
Aug 22, 2019
44.00
45.60
41.37
42.26
3,668,745
-1.51(-3.45%)
Aug 21, 2019
47.16
47.50
43.10
43.77
7,818,315
-6.31(-12.60%)
Aug 20, 2019
49.40
50.63
48.80
50.08
2,247,035
+0.68(+1.38%)
Aug 19, 2019
48.71
50.15
48.18
49.40
2,013,119
+2.57(+5.49%)
Aug 16, 2019
45.88
47.88
45.50
46.83
1,370,500
+1.50(+3.31%)
Aug 15, 2019
46.23
46.49
44.50
45.33
676,979
+0.55(+1.23%)
Aug 14, 2019
46.00
46.25
44.50
44.78
1,182,002
-2.25(-4.78%)
Aug 13, 2019
44.00
48.14
44.00
47.03
2,130,381
+3.02(+6.86%)
Aug 12, 2019
43.17
45.15
42.75
44.01
840,682
+0.09(+0.20%)
Aug 09, 2019
42.95
44.24
42.91
43.92
884,700
+0.36(+0.83%)
Aug 08, 2019
42.74
43.89
42.55
43.56
1,013,271
+1.63(+3.89%)
Aug 07, 2019
42.40
42.95
40.83
41.93
993,054
-0.60(-1.41%)
Aug 06, 2019
43.09
43.91
42.41
42.53
1,183,140
+0.86(+2.06%)
Aug 05, 2019
42.08
42.54
40.26
41.67
2,427,098
-3.69(-8.13%)
Aug 02, 2019
44.78
45.85
43.75
45.36
1,074,600
-0.70(-1.52%)
Aug 01, 2019
50.00
50.29
44.25
46.06
1,993,925
-3.55(-7.16%)
Jul 31, 2019
49.28
49.89
48.10
49.61
981,620
+0.33(+0.67%)
Jul 30, 2019
47.82
49.74
47.65
49.28
821,334
+0.60(+1.23%)
Jul 29, 2019
50.09
50.25
47.28
48.68
1,193,632
-1.23(-2.46%)
Jul 26, 2019
49.91
50.79
49.71
49.91
1,095,200
+0.30(+0.60%)
Jul 25, 2019
53.90
53.96
49.30
49.61
2,066,658
-4.12(-7.67%)
Jul 24, 2019
52.16
54.15
52.16
53.73
1,009,286
+1.14(+2.17%)
Jul 23, 2019
51.79
52.92
51.79
52.59
971,560
+1.04(+2.02%)
Jul 22, 2019
51.03
52.10
50.90
51.55
842,728
+0.29(+0.57%)
Jul 19, 2019
50.85
52.35
50.85
51.26
1,180,800
+1.24(+2.48%)
Jul 18, 2019
49.39
50.33
48.17
50.02
2,107,792
+0.02(+0.04%)
Jul 17, 2019
53.18
53.47
49.76
50.00
2,192,587
-3.19(-6.00%)
Jul 16, 2019
53.75
56.47
52.60
53.19
2,967,595
-0.35(-0.65%)
Jul 15, 2019
53.62
54.40
53.02
53.54
1,186,063
+0.52(+0.98%)
Jul 12, 2019
53.35
53.47
52.41
53.02
640,300
+0.09(+0.17%)
Jul 11, 2019
53.06
54.37
52.80
52.93
965,455
-0.13(-0.25%)
Jul 10, 2019
54.39
54.39
52.80
53.06
816,996
-0.43(-0.80%)
Jul 09, 2019
52.17
53.84
52.16
53.49
1,545,165
+0.59(+1.12%)
Jul 08, 2019
54.14
54.14
52.22
52.90
1,336,743
-1.34(-2.47%)
Jul 05, 2019
54.70
54.70
52.35
54.24
1,041,700
-0.46(-0.84%)
Jul 03, 2019
55.00
55.08
53.57
54.70
657,800
-0.22(-0.40%)
Jul 02, 2019
53.50
54.97
52.37
54.92
2,084,751
+1.31(+2.44%)
Jul 01, 2019
52.78
54.60
51.36
53.61
3,133,858
+3.75(+7.52%)
Jun 28, 2019
49.54
50.18
47.50
49.86
1,150,500
+0.31(+0.63%)
Jun 27, 2019
48.77
49.97
48.43
49.55
1,007,210
+1.36(+2.82%)
Jun 26, 2019
47.55
48.74
47.50
48.19
1,273,869
+1.30(+2.77%)
Jun 25, 2019
48.22
48.27
45.55
46.89
1,892,851
-1.75(-3.60%)
Jun 24, 2019
49.57
50.00
47.86
48.64
1,398,386
-0.77(-1.56%)
Jun 21, 2019
50.50
50.50
48.95
49.41
1,962,200
-1.22(-2.41%)
Jun 20, 2019
50.10
52.04
50.00
50.63
2,863,413
+1.72(+3.52%)
Jun 19, 2019
47.48
49.00
47.06
48.91
1,590,132
+1.69(+3.58%)
Jun 18, 2019
45.18
47.50
44.92
47.22
1,742,043
+2.56(+5.73%)
Jun 17, 2019
45.00
46.00
44.23
44.66
846,523
+0.07(+0.16%)
Jun 14, 2019
44.39
45.58
44.05
44.59
2,015,400
-0.42(-0.93%)
Jun 13, 2019
43.64
45.09
43.26
45.01
1,450,708
+1.42(+3.26%)
Jun 12, 2019
41.90
43.78
41.85
43.59
991,915
+0.50(+1.16%)
Jun 11, 2019
43.85
43.90
42.60
43.09
946,474
+0.58(+1.36%)
Jun 10, 2019
42.98
44.24
42.29
42.51
1,116,885
+0.47(+1.12%)
Jun 07, 2019
40.06
42.75
40.04
42.04
956,700
+2.06(+5.15%)
Jun 06, 2019
39.78
40.29
39.39
39.98
554,902
-0.02(-0.05%)
Jun 05, 2019
41.25
41.36
38.55
40.00
2,337,761
-0.50(-1.23%)
Jun 04, 2019
38.26
40.55
37.65
40.50
1,568,115
+2.79(+7.40%)
Jun 03, 2019
39.22
39.57
37.31
37.71
1,336,630
-1.52(-3.87%)
May 31, 2019
38.54
40.25
37.95
39.23
1,334,000
-0.26(-0.66%)
May 30, 2019
38.95
40.36
38.95
39.49
1,409,653
+0.66(+1.70%)
May 29, 2019
37.25
39.45
36.00
38.83
2,841,777
+0.90(+2.37%)
May 28, 2019
37.09
38.37
37.04
37.93
2,254,902
+1.30(+3.55%)
May 24, 2019
37.42
38.33
36.54
36.63
1,046,000
+0.02(+0.05%)
May 23, 2019
37.25
37.45
35.70
36.61
2,324,180
-1.67(-4.36%)
May 22, 2019
38.02
38.96
38.01
38.28
1,192,128
-0.22(-0.57%)
May 21, 2019
38.19
38.72
37.59
38.50
851,838
+0.91(+2.42%)
May 20, 2019
38.59
38.59
36.89
37.59
2,563,247
-2.05(-5.17%)
May 17, 2019
40.36
40.68
39.21
39.64
1,658,600
-1.99(-4.78%)
May 16, 2019
41.73
42.69
41.42
41.63
1,204,516
-0.06(-0.14%)
May 15, 2019
40.91
42.05
40.83
41.69
1,544,527
+0.50(+1.21%)
May 14, 2019
40.00
41.39
39.50
41.19
1,506,900
+2.02(+5.16%)
May 13, 2019
39.03
39.80
38.00
39.17
2,565,105
-3.18(-7.51%)
May 10, 2019
42.84
42.99
40.26
42.35
1,832,400
-0.44(-1.03%)
May 09, 2019
41.50
43.38
40.15
42.79
1,926,442
-0.36(-0.83%)
May 08, 2019
43.00
44.70
43.00
43.15
1,191,471
-0.30(-0.69%)
May 07, 2019
45.77
45.77
42.15
43.45
2,593,792
-2.68(-5.81%)
May 06, 2019
45.14
46.66
44.47
46.13
2,539,792
-2.82(-5.76%)
May 03, 2019
48.10
49.10
47.82
48.95
1,143,600
+1.32(+2.77%)
May 02, 2019
47.71
48.32
46.60
47.63
1,122,322
-0.28(-0.58%)
May 01, 2019
48.74
48.84
47.55
47.91
1,073,498
-0.59(-1.22%)
Apr 30, 2019
47.34
48.75
46.85
48.50
1,866,582
+0.97(+2.04%)
Apr 29, 2019
45.68
47.79
45.46
47.53
1,970,001
+2.27(+5.02%)
Apr 26, 2019
44.50
45.60
44.33
45.26
1,774,900
+0.67(+1.50%)
Apr 25, 2019
44.74
45.10
43.03
44.59
3,648,746
+0.09(+0.20%)
Apr 24, 2019
45.00
45.17
44.25
44.50
3,304,436
-0.11(-0.25%)
Apr 23, 2019
43.59
45.28
43.47
44.61
3,395,745
+1.13(+2.60%)
Apr 22, 2019
41.32
43.59
41.01
43.48
2,345,457
+1.71(+4.09%)
Apr 18, 2019
41.60
43.08
41.30
41.77
2,752,000
+0.11(+0.26%)
Apr 17, 2019
41.35
41.95
41.20
41.66
2,715,061
+0.70(+1.71%)
Apr 16, 2019
40.54
41.28
39.52
40.96
2,172,962
+0.56(+1.39%)
Apr 15, 2019
41.37
41.50
39.63
40.40
1,972,782
-1.35(-3.23%)
Apr 12, 2019
42.34
42.85
40.79
41.75
2,143,100
-0.11(-0.26%)
Apr 11, 2019
42.50
42.92
41.21
41.86
1,419,929
-1.01(-2.36%)
Apr 10, 2019
42.74
43.15
42.24
42.87
1,461,213
+0.01(+0.02%)
Apr 09, 2019
42.21
42.96
41.83
42.86
1,613,067
+0.38(+0.89%)
Apr 08, 2019
42.69
43.25
42.08
42.48
1,480,545
-0.37(-0.86%)
Apr 05, 2019
40.65
42.92
40.35
42.85
3,481,300
+1.80(+4.38%)
Apr 04, 2019
42.70
42.93
40.72
41.05
2,886,398
-3.20(-7.23%)
Apr 03, 2019
42.68
44.49
42.40
44.25
2,268,840
+2.25(+5.36%)
Apr 02, 2019
41.93
42.41
41.58
42.00
693,975
+0.00(+0.00%)
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
.