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
Rexnord Corp
(NY:
RXN
)
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 (%)
Apr 30, 2018
27.79
28.07
27.09
27.10
801,467
-0.67(-2.41%)
Apr 27, 2018
28.18
28.36
27.76
27.77
960,308
-0.43(-1.54%)
Apr 26, 2018
28.59
28.59
27.79
28.20
526,533
-0.38(-1.34%)
Apr 25, 2018
28.52
28.72
28.31
28.59
545,495
+0.06(+0.21%)
Apr 24, 2018
29.80
29.91
28.17
28.53
755,608
-1.16(-3.92%)
Apr 23, 2018
29.91
30.09
29.64
29.69
390,872
-0.18(-0.59%)
Apr 20, 2018
29.90
30.14
29.72
29.87
1,770,977
-0.06(-0.20%)
Apr 19, 2018
29.97
30.21
29.85
29.92
497,396
-0.10(-0.33%)
Apr 18, 2018
29.97
30.42
29.71
30.02
745,332
+0.31(+1.03%)
Apr 17, 2018
29.91
30.03
29.55
29.72
657,488
-0.03(-0.10%)
Apr 16, 2018
30.13
30.14
29.60
29.75
848,327
-0.08(-0.26%)
Apr 13, 2018
30.05
30.08
29.73
29.83
622,727
+0.10(+0.33%)
Apr 12, 2018
29.32
29.84
29.23
29.73
609,194
+0.50(+1.72%)
Apr 11, 2018
29.11
29.43
29.01
29.23
345,535
-0.12(-0.40%)
Apr 10, 2018
29.18
29.60
29.15
29.34
566,572
+0.59(+2.06%)
Apr 09, 2018
28.97
29.21
28.69
28.75
459,934
+0.06(+0.21%)
Apr 06, 2018
29.48
29.60
28.35
28.69
569,816
-1.03(-3.48%)
Apr 05, 2018
29.46
29.91
29.42
29.73
419,002
+0.46(+1.58%)
Apr 04, 2018
28.56
29.34
28.46
29.26
612,671
+0.29(+0.99%)
Apr 03, 2018
28.64
29.12
28.57
28.98
736,503
+0.40(+1.41%)
Apr 02, 2018
29.21
29.36
28.41
28.58
2,077,065
-0.66(-2.26%)
Mar 29, 2018
29.24
29.24
29.24
0
+0.39(+1.37%)
Mar 28, 2018
28.72
28.95
28.48
28.84
468,103
+0.15(+0.52%)
Mar 27, 2018
29.37
29.37
28.53
28.69
511,284
-0.57(-1.95%)
Mar 26, 2018
29.20
29.35
28.56
29.26
521,882
+0.57(+1.99%)
Mar 23, 2018
29.15
29.34
28.63
28.69
1,050,518
-0.36(-1.25%)
Mar 22, 2018
29.53
29.92
29.04
29.06
1,395,239
-0.59(-1.99%)
Mar 21, 2018
29.63
29.89
29.51
29.65
394,695
-0.09(-0.30%)
Mar 20, 2018
29.14
29.83
29.09
29.74
732,141
+0.81(+2.79%)
Mar 19, 2018
28.96
29.14
28.56
28.93
404,064
-0.20(-0.68%)
Mar 16, 2018
28.79
29.32
28.73
29.13
871,952
+0.34(+1.20%)
Mar 15, 2018
29.33
29.38
28.66
28.78
733,057
-0.45(-1.55%)
Mar 14, 2018
29.70
29.76
29.23
29.24
580,267
-0.32(-1.07%)
Mar 13, 2018
29.87
30.04
29.41
29.55
710,684
-0.12(-0.40%)
Mar 12, 2018
30.17
30.24
29.65
29.67
685,775
-0.55(-1.83%)
Mar 09, 2018
29.57
30.23
29.52
30.22
625,407
+0.80(+2.71%)
Mar 08, 2018
29.26
29.45
29.07
29.42
626,128
+0.24(+0.81%)
Mar 07, 2018
29.19
1,222,445
+0.37(+1.30%)
Mar 06, 2018
28.01
28.82
27.83
28.81
1,429,876
+0.87(+3.10%)
Mar 05, 2018
27.54
28.08
27.35
27.94
906,618
+0.29(+1.03%)
Mar 02, 2018
27.62
27.83
27.13
27.66
740,730
-0.23(-0.81%)
Mar 01, 2018
28.44
28.55
27.63
27.89
713,389
-0.66(-2.31%)
Feb 28, 2018
29.44
29.44
28.50
28.55
1,426,936
-0.80(-2.72%)
Feb 27, 2018
29.21
29.63
29.01
29.34
1,573,706
+0.20(+0.68%)
Feb 26, 2018
28.69
29.20
28.48
29.15
523,236
+0.58(+2.03%)
Feb 23, 2018
28.80
28.92
28.37
28.57
756,661
-0.23(-0.79%)
Feb 22, 2018
28.85
28.79
1,264,511
+0.54(+1.92%)
Feb 21, 2018
27.60
28.60
27.60
28.25
1,122,190
+0.63(+2.28%)
Feb 20, 2018
27.37
27.86
27.37
27.62
728,145
+0.08(+0.29%)
Feb 16, 2018
27.54
27.54
27.54
0
-0.03(-0.11%)
Feb 15, 2018
27.23
27.57
26.96
27.57
918,476
+0.55(+2.04%)
Feb 14, 2018
26.39
27.04
26.39
27.02
398,593
+0.30(+1.11%)
Feb 13, 2018
26.58
26.81
26.52
26.72
459,354
+0.10(+0.37%)
Feb 12, 2018
26.62
26.92
26.22
26.62
813,034
+0.22(+0.82%)
Feb 09, 2018
26.54
26.90
25.24
26.41
1,078,909
+0.10(+0.37%)
Feb 08, 2018
27.75
27.83
26.31
26.31
916,089
-0.83(-3.05%)
Feb 07, 2018
26.97
27.14
26.87
27.14
791,140
+0.00(+0.00%)
Feb 06, 2018
26.34
27.37
26.19
27.14
1,044,611
-0.56(-2.03%)
Feb 05, 2018
28.15
28.54
27.13
27.70
1,214,920
-0.64(-2.26%)
Feb 02, 2018
28.97
29.08
27.94
28.34
1,537,958
-0.63(-2.18%)
Feb 01, 2018
30.97
30.97
28.70
28.97
2,051,416
+1.28(+4.62%)
Jan 31, 2018
27.93
28.09
27.43
27.69
1,029,888
-0.04(-0.14%)
Jan 30, 2018
27.92
27.99
27.79
27.73
1,036,617
-0.33(-1.16%)
Jan 29, 2018
28.09
28.24
27.94
28.05
588,002
-0.10(-0.35%)
Jan 26, 2018
28.20
28.31
27.90
28.15
374,236
+0.02(+0.07%)
Jan 25, 2018
28.22
28.22
27.67
28.13
467,862
+0.11(+0.39%)
Jan 24, 2018
28.27
28.28
27.73
28.02
509,971
-0.12(-0.42%)
Jan 23, 2018
27.90
28.26
27.34
28.14
1,012,493
+0.12(+0.42%)
Jan 22, 2018
28.25
28.25
27.74
28.02
621,386
-0.31(-1.08%)
Jan 19, 2018
27.07
28.42
27.07
28.33
1,824,358
+1.18(+4.35%)
Jan 18, 2018
27.11
27.35
27.07
27.15
626,922
-0.07(-0.25%)
Jan 17, 2018
27.28
27.31
27.10
27.22
441,841
+0.04(+0.14%)
Jan 16, 2018
27.64
27.91
27.09
27.18
500,318
-0.25(-0.90%)
Jan 12, 2018
27.42
27.42
27.42
0
-0.27(-0.96%)
Jan 11, 2018
26.99
28.01
26.90
27.69
1,559,941
+0.81(+3.00%)
Jan 10, 2018
27.10
27.34
26.87
26.88
749,920
-0.38(-1.41%)
Jan 09, 2018
27.27
27.43
27.05
27.27
902,119
-0.02(-0.07%)
Jan 08, 2018
27.08
27.82
26.59
27.28
1,748,694
+1.35(+5.20%)
Jan 05, 2018
25.78
26.08
25.77
25.94
863,105
-0.01(-0.04%)
Jan 04, 2018
25.95
26.08
25.83
25.95
643,641
+0.12(+0.46%)
Jan 03, 2018
25.51
25.83
25.48
25.83
800,501
+0.24(+0.92%)
Jan 02, 2018
25.79
25.88
25.51
25.59
510,369
-0.04(-0.15%)
Dec 29, 2017
25.63
25.63
25.63
0
-0.19(-0.73%)
Dec 28, 2017
25.79
25.82
25.54
25.82
300,705
+0.11(+0.42%)
Dec 27, 2017
25.47
25.89
25.34
25.71
488,724
+0.21(+0.81%)
Dec 26, 2017
25.39
25.57
25.31
25.50
503,208
+0.11(+0.43%)
Dec 22, 2017
25.73
25.73
25.19
25.39
553,382
-0.38(-1.49%)
Dec 21, 2017
25.61
26.11
25.57
25.78
1,572,058
+0.22(+0.85%)
Dec 20, 2017
24.74
25.59
24.64
25.56
1,521,155
+0.95(+3.84%)
Dec 19, 2017
24.41
24.68
24.36
24.62
1,260,885
+0.13(+0.52%)
Dec 18, 2017
24.22
24.64
24.22
24.49
857,682
+0.49(+2.05%)
Dec 15, 2017
23.77
24.16
23.74
23.99
1,421,814
+0.39(+1.67%)
Dec 14, 2017
23.96
24.10
23.56
23.60
1,062,612
-0.35(-1.48%)
Dec 13, 2017
24.19
24.48
23.95
23.96
810,175
-0.21(-0.86%)
Dec 12, 2017
24.31
24.38
24.14
24.16
1,156,184
-0.04(-0.16%)
Dec 11, 2017
24.34
24.39
24.20
24.20
811,461
-0.13(-0.53%)
Dec 08, 2017
24.33
24.39
24.09
24.33
749,542
+0.00(+0.00%)
Dec 07, 2017
24.09
24.34
23.86
1,301,052
+0.00(+0.00%)
Dec 06, 2017
24.45
24.57
24.12
24.17
617,377
-0.38(-1.56%)
Dec 05, 2017
24.59
24.61
24.18
24.56
1,580,332
+0.01(+0.04%)
Dec 04, 2017
24.43
25.05
24.30
24.55
1,266,967
+0.40(+1.67%)
Dec 01, 2017
24.57
24.57
23.76
24.14
1,057,832
-0.40(-1.65%)
Nov 30, 2017
24.37
24.75
24.33
24.55
1,538,279
+0.32(+1.30%)
Nov 29, 2017
23.93
24.38
23.93
24.23
1,053,575
+0.32(+1.32%)
Nov 28, 2017
23.61
24.01
23.39
23.92
1,464,764
+0.37(+1.59%)
Nov 27, 2017
23.53
23.73
23.41
23.54
694,335
+0.06(+0.25%)
Nov 24, 2017
23.80
23.80
23.42
23.48
153,550
-0.27(-1.12%)
Nov 22, 2017
23.87
23.94
23.72
23.75
538,088
-0.02(-0.08%)
Nov 21, 2017
23.64
23.98
23.64
23.77
677,781
+0.25(+1.05%)
Nov 20, 2017
23.66
23.70
23.42
23.52
620,132
-0.05(-0.21%)
Nov 17, 2017
23.32
23.75
23.23
23.57
932,167
+0.11(+0.46%)
Nov 16, 2017
22.73
23.49
22.69
23.46
1,267,192
+0.81(+3.57%)
Nov 15, 2017
22.59
22.84
22.55
22.66
915,699
-0.11(-0.48%)
Nov 14, 2017
23.41
23.55
22.66
22.76
1,687,708
-0.83(-3.51%)
Nov 13, 2017
23.62
23.72
23.50
23.59
570,248
-0.15(-0.62%)
Nov 10, 2017
23.95
24.11
23.69
23.74
1,242,663
-0.24(-0.99%)
Nov 09, 2017
23.96
24.19
23.89
23.98
630,981
-0.24(-0.98%)
Nov 08, 2017
24.28
24.32
24.00
24.21
711,224
-0.21(-0.85%)
Nov 07, 2017
24.63
24.67
24.26
24.42
520,745
-0.24(-0.96%)
Nov 06, 2017
24.87
24.97
24.64
24.65
720,994
-0.29(-1.15%)
Nov 03, 2017
24.70
25.12
24.56
24.94
903,741
+0.36(+1.48%)
Nov 02, 2017
24.57
25.12
24.15
24.58
1,583,547
-0.48(-1.93%)
Nov 01, 2017
25.42
25.42
24.82
25.06
849,557
-0.08(-0.31%)
Oct 31, 2017
25.29
25.29
25.02
25.14
837,158
+0.06(+0.24%)
Oct 30, 2017
25.14
25.30
24.89
25.08
810,455
-0.20(-0.78%)
Oct 27, 2017
25.36
25.36
24.93
25.28
883,160
-0.20(-0.77%)
Oct 26, 2017
25.13
25.50
25.05
25.47
793,369
+0.53(+2.13%)
Oct 25, 2017
25.41
25.45
24.82
24.94
1,286,336
-0.61(-2.39%)
Oct 24, 2017
25.34
25.76
25.24
25.55
1,009,502
+0.37(+1.49%)
Oct 23, 2017
25.43
25.47
25.16
25.18
410,869
-0.33(-1.27%)
Oct 20, 2017
25.37
25.50
25.24
25.50
906,855
+0.38(+1.53%)
Oct 19, 2017
25.19
25.26
25.01
25.12
1,091,230
-0.23(-0.89%)
Oct 18, 2017
25.32
25.50
25.23
25.34
681,362
+0.04(+0.16%)
Oct 17, 2017
25.40
25.43
25.21
25.30
3,061,354
-0.12(-0.46%)
Oct 16, 2017
25.55
25.60
25.37
25.42
850,646
-0.19(-0.73%)
Oct 13, 2017
25.50
25.85
25.49
25.61
881,427
+0.47(+1.88%)
Oct 12, 2017
24.95
25.25
24.95
25.14
439,167
+0.14(+0.55%)
Oct 11, 2017
25.28
25.28
24.93
25.00
734,487
-0.19(-0.74%)
Oct 10, 2017
25.48
25.48
25.14
25.19
646,925
-0.20(-0.78%)
Oct 09, 2017
25.13
25.42
25.13
25.38
614,061
+0.01(+0.04%)
Oct 06, 2017
25.24
25.45
25.18
25.37
708,707
+0.11(+0.43%)
Oct 05, 2017
25.40
25.52
25.22
25.27
576,392
-0.17(-0.66%)
Oct 04, 2017
25.56
25.72
25.43
25.43
981,066
-0.19(-0.73%)
Oct 03, 2017
25.50
25.71
25.50
25.62
969,179
+0.28(+1.09%)
Oct 02, 2017
25.05
25.35
24.99
25.34
1,045,792
+0.32(+1.26%)
Sep 29, 2017
25.02
25.31
24.95
25.03
547,541
-0.06(-0.24%)
Sep 28, 2017
25.06
25.28
24.86
25.09
1,260,122
-0.06(-0.24%)
Sep 27, 2017
24.83
25.34
24.77
25.15
1,225,573
+0.51(+2.08%)
Sep 26, 2017
24.54
24.77
24.48
24.64
800,636
+0.18(+0.72%)
Sep 25, 2017
24.84
24.99
24.43
24.46
637,266
-0.46(-1.86%)
Sep 22, 2017
24.64
25.22
24.64
24.92
1,386,757
+0.21(+0.84%)
Sep 21, 2017
24.89
24.89
24.63
24.71
783,452
-0.05(-0.20%)
Sep 20, 2017
24.54
24.87
24.38
24.76
4,213,446
+0.32(+1.29%)
Sep 19, 2017
24.26
24.67
24.14
24.45
1,854,382
+0.23(+0.94%)
Sep 18, 2017
24.26
24.35
24.21
24.22
1,028,561
+0.07(+0.29%)
Sep 15, 2017
24.66
24.66
24.12
24.15
2,924,852
-0.47(-1.92%)
Sep 14, 2017
24.80
24.82
24.58
24.63
562,734
-0.19(-0.75%)
Sep 13, 2017
24.51
24.93
24.45
24.81
407,322
+0.25(+1.00%)
Sep 12, 2017
24.35
24.66
24.26
24.57
438,433
+0.33(+1.38%)
Sep 11, 2017
24.11
24.51
24.08
24.23
566,928
+0.32(+1.32%)
Sep 08, 2017
23.63
23.94
23.50
23.92
344,983
+0.23(+0.96%)
Sep 07, 2017
23.86
23.92
23.51
23.69
437,245
-0.13(-0.54%)
Sep 06, 2017
23.42
23.88
23.33
23.82
771,958
+0.57(+2.46%)
Sep 05, 2017
23.53
23.73
23.21
23.25
452,902
-0.35(-1.50%)
Sep 01, 2017
23.60
23.69
23.47
23.60
426,711
+0.08(+0.34%)
Aug 31, 2017
23.67
23.70
23.38
23.52
1,041,565
+0.00(+0.00%)
Aug 30, 2017
23.42
23.58
23.34
23.52
369,641
+0.08(+0.34%)
Aug 29, 2017
23.23
23.47
23.14
23.44
364,884
+0.04(+0.17%)
Aug 28, 2017
23.48
23.59
23.13
23.40
297,373
+0.02(+0.08%)
Aug 25, 2017
23.34
23.51
23.25
23.38
259,401
+0.18(+0.76%)
Aug 24, 2017
23.66
23.66
23.15
23.21
325,006
-0.33(-1.38%)
Aug 23, 2017
23.49
23.66
23.41
23.53
274,612
-0.11(-0.46%)
Aug 22, 2017
23.44
23.66
23.32
23.64
313,566
+0.33(+1.44%)
Aug 21, 2017
23.28
23.42
23.17
23.31
310,745
+0.03(+0.13%)
Aug 18, 2017
22.98
23.55
22.98
23.28
526,311
+0.06(+0.25%)
Aug 17, 2017
23.82
23.91
23.21
23.22
397,722
-0.72(-3.00%)
Aug 16, 2017
23.89
24.16
23.86
23.94
492,827
+0.10(+0.41%)
Aug 15, 2017
24.02
24.09
23.68
23.84
307,047
-0.18(-0.74%)
Aug 14, 2017
23.69
24.15
23.64
24.01
962,370
+0.56(+2.39%)
Aug 11, 2017
23.29
23.64
23.26
23.45
1,024,670
-0.14(-0.58%)
Aug 10, 2017
23.95
24.15
23.58
23.59
484,875
-0.54(-2.24%)
Aug 09, 2017
24.21
24.41
24.00
24.13
771,859
-0.21(-0.85%)
Aug 08, 2017
24.16
24.70
24.13
24.34
608,273
+0.06(+0.24%)
Aug 07, 2017
24.49
24.63
24.19
24.28
827,118
-0.31(-1.24%)
Aug 04, 2017
24.45
25.12
24.45
24.59
668,466
+0.32(+1.34%)
Aug 03, 2017
23.04
24.53
22.85
24.26
1,638,839
+1.62(+7.13%)
Aug 02, 2017
22.71
22.84
22.35
22.65
611,073
-0.16(-0.69%)
Aug 01, 2017
22.89
22.99
22.57
22.80
732,957
-0.01(-0.04%)
Jul 31, 2017
23.02
23.14
22.70
22.81
381,843
-0.15(-0.64%)
Jul 28, 2017
22.73
22.99
22.67
22.96
735,157
+0.12(+0.52%)
Jul 27, 2017
23.06
23.06
22.77
22.84
783,875
-0.11(-0.47%)
Jul 26, 2017
23.60
23.60
22.94
22.95
345,218
-0.66(-2.80%)
Jul 25, 2017
23.55
23.77
23.37
23.61
700,171
+0.33(+1.40%)
Jul 24, 2017
23.58
23.58
23.21
23.29
457,415
-0.29(-1.21%)
Jul 21, 2017
24.09
24.09
23.39
23.57
769,525
+0.06(+0.25%)
Jul 20, 2017
23.57
23.68
23.41
23.51
289,455
-0.01(-0.04%)
Jul 19, 2017
23.36
23.61
23.31
23.52
421,547
+0.21(+0.89%)
Jul 18, 2017
23.58
23.65
23.18
23.32
754,885
-0.32(-1.33%)
Jul 17, 2017
23.72
23.88
23.59
23.63
514,480
-0.19(-0.79%)
Jul 14, 2017
23.33
24.16
23.26
23.82
1,086,182
+0.55(+2.37%)
Jul 13, 2017
23.04
23.36
23.00
23.27
465,772
+0.22(+0.94%)
Jul 12, 2017
22.81
23.20
22.81
23.05
740,494
+0.45(+2.01%)
Jul 11, 2017
22.68
22.68
22.34
22.60
506,783
-0.04(-0.17%)
Jul 10, 2017
22.31
22.84
22.30
22.64
505,791
+0.18(+0.79%)
Jul 07, 2017
22.34
22.52
22.23
22.46
502,304
+0.12(+0.53%)
Jul 06, 2017
22.58
22.79
22.18
22.34
613,792
-0.38(-1.69%)
Jul 05, 2017
22.79
22.95
22.44
22.72
585,104
-0.22(-0.94%)
Jul 03, 2017
23.09
23.11
22.74
22.94
425,152
+0.04(+0.17%)
Jun 30, 2017
22.94
23.24
22.80
22.90
826,407
+0.05(+0.22%)
Jun 29, 2017
22.82
22.97
22.65
22.85
695,808
+0.03(+0.13%)
Jun 28, 2017
22.88
23.14
22.81
22.82
699,171
+0.21(+0.91%)
Jun 27, 2017
22.68
22.76
22.51
22.62
529,988
-0.03(-0.13%)
Jun 26, 2017
22.68
22.92
22.44
22.65
696,001
-0.05(-0.22%)
Jun 23, 2017
22.70
22.75
22.39
22.69
3,732,676
+0.01(+0.04%)
Jun 22, 2017
22.66
22.80
22.51
22.68
890,983
+0.05(+0.22%)
Jun 21, 2017
23.56
23.59
22.57
22.64
775,043
-0.92(-3.89%)
Jun 20, 2017
23.41
23.63
23.29
23.55
1,831,796
+0.11(+0.46%)
Jun 19, 2017
23.32
23.50
23.29
23.44
659,334
+0.23(+0.98%)
Jun 16, 2017
23.11
23.32
23.02
23.22
1,677,489
+0.01(+0.04%)
Jun 15, 2017
22.73
23.28
22.69
23.21
391,532
+0.14(+0.60%)
Jun 14, 2017
23.31
23.48
22.82
23.07
655,914
-0.26(-1.10%)
Jun 13, 2017
23.19
23.35
23.08
23.33
788,022
+0.12(+0.51%)
Jun 12, 2017
22.89
23.57
22.89
23.21
1,838,807
+0.33(+1.46%)
Jun 09, 2017
22.83
23.09
22.64
22.87
2,094,070
+0.05(+0.22%)
Jun 08, 2017
22.45
23.02
22.38
22.82
851,625
+0.32(+1.40%)
Jun 07, 2017
22.94
22.94
22.44
22.51
575,435
-0.37(-1.64%)
Jun 06, 2017
22.77
22.97
22.38
22.88
882,985
-0.05(-0.21%)
Jun 05, 2017
23.23
23.41
22.93
22.93
371,753
-0.33(-1.44%)
Jun 02, 2017
23.08
23.67
22.93
23.27
668,634
+0.23(+0.98%)
Jun 01, 2017
22.55
23.13
22.41
23.04
1,162,224
+0.58(+2.59%)
May 31, 2017
22.70
22.70
22.09
22.46
1,056,946
-0.15(-0.65%)
May 30, 2017
22.50
22.79
22.50
22.61
1,079,251
-0.05(-0.22%)
May 26, 2017
22.62
22.75
22.47
22.66
383,294
+0.04(+0.17%)
May 25, 2017
22.80
23.07
22.34
22.62
946,564
-0.07(-0.30%)
May 24, 2017
22.68
23.02
22.56
22.68
626,489
-0.07(-0.30%)
May 23, 2017
22.91
22.95
22.59
22.75
1,262,138
-0.14(-0.60%)
May 22, 2017
22.72
23.05
22.59
22.89
930,239
+0.11(+0.48%)
May 19, 2017
23.11
23.48
22.68
22.78
1,672,413
-0.11(-0.47%)
May 18, 2017
23.37
24.63
22.59
22.89
2,510,534
+0.43(+1.93%)
May 17, 2017
22.57
22.67
22.18
22.46
1,320,045
-0.49(-2.15%)
May 16, 2017
23.09
23.10
22.80
22.95
516,372
-0.02(-0.09%)
May 15, 2017
22.87
23.19
22.87
22.97
577,904
+0.33(+1.48%)
May 12, 2017
22.90
22.92
22.55
22.64
457,199
-0.35(-1.54%)
May 11, 2017
23.33
23.33
22.68
22.99
579,133
-0.43(-1.85%)
May 10, 2017
23.29
23.45
22.99
23.42
944,910
+0.17(+0.72%)
May 09, 2017
23.56
23.63
23.15
23.26
586,988
-0.29(-1.21%)
May 08, 2017
23.59
23.84
23.20
23.54
625,259
-0.31(-1.28%)
May 05, 2017
23.97
23.97
23.72
23.85
673,973
-0.01(-0.04%)
May 04, 2017
23.87
24.05
23.57
23.86
670,391
-0.18(-0.74%)
May 03, 2017
23.85
24.13
23.85
24.03
622,014
-0.01(-0.04%)
May 02, 2017
24.13
24.23
23.91
24.04
434,711
+0.03(+0.12%)
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
.