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, 2020
27.37
27.85
26.86
26.92
651,506
-1.31(-4.65%)
Apr 29, 2020
27.47
28.53
27.22
28.24
974,426
+1.79(+6.76%)
Apr 28, 2020
26.87
27.35
26.39
26.45
539,867
+0.48(+1.86%)
Apr 27, 2020
24.90
26.28
24.74
25.97
559,840
+1.43(+5.84%)
Apr 24, 2020
24.35
24.69
23.74
24.53
525,589
+0.40(+1.68%)
Apr 23, 2020
23.38
24.49
23.25
24.13
749,004
+0.79(+3.38%)
Apr 22, 2020
23.98
24.08
23.18
23.34
587,313
+0.08(+0.34%)
Apr 21, 2020
23.51
23.96
23.12
23.26
586,902
-1.10(-4.50%)
Apr 20, 2020
24.61
25.05
24.12
24.36
563,670
-1.07(-4.19%)
Apr 17, 2020
24.98
25.56
24.68
25.42
3,319,547
+1.37(+5.71%)
Apr 16, 2020
23.75
24.11
22.99
24.05
772,408
+0.22(+0.91%)
Apr 15, 2020
24.57
24.57
23.61
23.83
908,229
-1.66(-6.51%)
Apr 14, 2020
26.22
26.22
24.86
25.49
907,827
+0.09(+0.35%)
Apr 13, 2020
25.26
25.54
24.63
25.40
1,217,149
+0.08(+0.31%)
Apr 09, 2020
24.46
25.45
24.22
25.32
1,295,183
+1.43(+5.99%)
Apr 08, 2020
22.88
24.15
22.45
23.89
687,090
+1.40(+6.23%)
Apr 07, 2020
22.78
23.63
22.15
22.49
793,073
+0.56(+2.57%)
Apr 06, 2020
20.15
22.14
20.07
21.93
1,794,417
+2.83(+14.84%)
Apr 03, 2020
20.22
20.58
19.05
19.09
1,640,376
-1.21(-5.98%)
Apr 02, 2020
19.65
21.00
19.48
20.31
1,533,614
+0.33(+1.63%)
Apr 01, 2020
21.29
21.45
19.68
19.98
1,478,239
-2.40(-10.72%)
Mar 31, 2020
21.66
22.82
21.56
22.38
864,988
+0.32(+1.43%)
Mar 30, 2020
21.62
22.33
21.08
22.07
664,799
+0.57(+2.66%)
Mar 27, 2020
22.18
22.35
21.11
21.49
935,202
-1.89(-8.07%)
Mar 26, 2020
22.44
23.55
21.70
23.38
839,837
+1.10(+4.92%)
Mar 25, 2020
21.26
23.43
20.72
22.28
860,749
+0.79(+3.68%)
Mar 24, 2020
20.51
22.35
20.26
21.49
1,160,901
+2.20(+11.41%)
Mar 23, 2020
20.85
20.87
18.63
19.29
959,131
-1.44(-6.95%)
Mar 20, 2020
23.57
23.87
20.47
20.73
1,943,534
-2.72(-11.62%)
Mar 19, 2020
26.46
26.75
22.62
23.46
1,608,526
-3.40(-12.65%)
Mar 18, 2020
22.54
27.04
21.45
26.85
2,348,917
+2.39(+9.77%)
Mar 17, 2020
21.99
24.87
21.49
24.46
1,901,952
+2.95(+13.72%)
Mar 16, 2020
21.48
23.10
21.27
21.51
1,718,594
-3.55(-14.18%)
Mar 13, 2020
23.40
25.07
23.05
25.07
1,939,382
+3.43(+15.83%)
Mar 12, 2020
24.57
26.04
21.58
21.64
1,735,378
-4.77(-18.06%)
Mar 11, 2020
26.63
27.35
26.13
26.41
1,797,243
-1.12(-4.05%)
Mar 10, 2020
26.29
27.57
25.77
27.53
1,703,441
+2.24(+8.86%)
Mar 09, 2020
25.53
26.14
24.68
25.28
1,382,102
-2.26(-8.21%)
Mar 06, 2020
27.23
28.18
26.87
27.54
1,014,815
-0.83(-2.92%)
Mar 05, 2020
28.82
29.11
28.11
28.37
1,505,655
-1.41(-4.74%)
Mar 04, 2020
29.41
29.88
28.70
29.79
1,059,187
+0.94(+3.25%)
Mar 03, 2020
29.63
30.67
28.71
28.85
1,110,322
-0.81(-2.73%)
Mar 02, 2020
28.97
29.66
28.12
29.66
942,512
+0.87(+3.02%)
Feb 28, 2020
28.52
29.32
28.10
28.79
1,751,895
-0.90(-3.03%)
Feb 27, 2020
30.37
31.24
29.49
29.69
1,007,582
-1.44(-4.63%)
Feb 26, 2020
32.18
32.41
31.10
31.13
876,646
-0.66(-2.08%)
Feb 25, 2020
33.18
33.18
31.58
31.79
765,951
-1.28(-3.88%)
Feb 24, 2020
33.23
33.42
32.77
33.07
783,368
-1.70(-4.88%)
Feb 21, 2020
34.73
34.93
34.25
34.77
505,331
-0.16(-0.45%)
Feb 20, 2020
34.21
35.09
34.21
34.93
889,356
+0.50(+1.46%)
Feb 19, 2020
34.75
34.86
34.43
34.43
407,076
-0.16(-0.46%)
Feb 18, 2020
34.40
34.72
34.09
34.58
540,086
-0.18(-0.51%)
Feb 14, 2020
34.93
35.11
34.73
34.76
556,946
-0.18(-0.51%)
Feb 13, 2020
34.63
35.11
34.51
34.94
694,659
+0.10(+0.28%)
Feb 12, 2020
34.48
34.92
34.42
34.84
722,900
+0.76(+2.23%)
Feb 11, 2020
33.65
34.09
33.55
34.08
794,124
+0.68(+2.03%)
Feb 10, 2020
33.06
33.40
33.01
33.40
333,632
+0.15(+0.44%)
Feb 07, 2020
33.62
33.73
33.22
33.25
988,210
-0.62(-1.83%)
Feb 06, 2020
34.33
34.43
33.47
33.87
672,207
-0.42(-1.24%)
Feb 05, 2020
33.49
34.35
33.48
34.30
1,308,577
+1.03(+3.11%)
Feb 04, 2020
32.57
33.47
32.36
33.26
655,359
+1.29(+4.04%)
Feb 03, 2020
31.70
32.60
31.67
31.97
929,105
-0.19(-0.58%)
Jan 31, 2020
33.22
33.34
32.09
32.16
1,123,335
-1.26(-3.77%)
Jan 30, 2020
32.63
33.62
32.62
33.42
1,530,312
-0.19(-0.56%)
Jan 29, 2020
34.42
34.43
33.38
33.61
1,391,134
+1.58(+4.92%)
Jan 28, 2020
31.68
32.07
31.48
32.03
739,175
+0.62(+1.98%)
Jan 27, 2020
31.42
31.84
31.14
31.41
726,084
-0.37(-1.18%)
Jan 24, 2020
32.30
32.38
31.64
31.79
642,326
-0.41(-1.28%)
Jan 23, 2020
32.37
32.51
31.80
32.20
991,907
-0.37(-1.15%)
Jan 22, 2020
32.85
32.95
32.52
32.57
863,632
-0.16(-0.48%)
Jan 21, 2020
32.81
32.91
32.55
32.73
488,801
-0.29(-0.86%)
Jan 17, 2020
32.92
33.14
32.74
33.02
716,843
+0.26(+0.78%)
Jan 16, 2020
32.44
32.77
32.15
32.76
622,679
+0.58(+1.81%)
Jan 15, 2020
32.31
32.61
31.85
32.18
566,881
-0.32(-0.97%)
Jan 14, 2020
32.49
32.91
32.31
32.50
554,959
-0.07(-0.21%)
Jan 13, 2020
31.89
32.58
31.77
32.56
934,761
+0.97(+3.05%)
Jan 10, 2020
32.23
32.26
31.52
31.60
445,679
-0.64(-1.99%)
Jan 09, 2020
32.30
32.32
31.96
32.24
659,684
+0.16(+0.49%)
Jan 08, 2020
32.05
32.33
32.04
32.08
762,612
+0.03(+0.09%)
Jan 07, 2020
32.10
32.20
31.87
32.05
613,491
-0.11(-0.34%)
Jan 06, 2020
31.98
32.16
31.77
32.16
706,473
-0.16(-0.49%)
Jan 03, 2020
31.85
32.37
31.73
32.32
843,541
-0.03(-0.09%)
Jan 02, 2020
32.42
32.49
32.04
32.35
822,202
+0.22(+0.67%)
Dec 31, 2019
32.26
32.49
32.09
32.13
618,062
-0.13(-0.40%)
Dec 30, 2019
32.28
32.43
32.08
32.26
318,019
+0.05(+0.15%)
Dec 27, 2019
32.39
32.40
32.11
32.21
347,508
-0.09(-0.27%)
Dec 26, 2019
32.40
32.53
32.02
32.30
238,481
-0.02(-0.06%)
Dec 24, 2019
32.61
32.61
32.25
32.32
211,266
-0.25(-0.76%)
Dec 23, 2019
32.53
32.57
32.29
32.56
437,388
+0.21(+0.64%)
Dec 20, 2019
32.51
32.59
32.30
32.36
1,358,052
+0.03(+0.09%)
Dec 19, 2019
32.23
32.39
32.01
32.33
936,526
+0.14(+0.43%)
Dec 18, 2019
32.12
32.25
31.94
32.19
1,034,139
+0.21(+0.65%)
Dec 17, 2019
32.21
32.22
31.79
31.98
721,927
+0.16(+0.50%)
Dec 16, 2019
32.22
32.25
31.76
31.83
806,468
+0.17(+0.53%)
Dec 13, 2019
31.95
32.29
31.56
31.66
1,144,350
-0.45(-1.41%)
Dec 12, 2019
31.80
32.22
31.63
32.11
852,590
+0.52(+1.65%)
Dec 11, 2019
31.27
31.63
31.15
31.59
854,151
+0.38(+1.23%)
Dec 10, 2019
31.14
31.29
31.02
31.21
755,086
+0.06(+0.19%)
Dec 09, 2019
31.04
31.27
31.04
31.15
547,685
-0.07(-0.22%)
Dec 06, 2019
31.20
31.52
31.16
31.22
517,861
+0.51(+1.67%)
Dec 05, 2019
30.41
30.74
30.33
30.70
577,576
+0.43(+1.43%)
Dec 04, 2019
30.40
30.68
30.22
30.27
631,186
+0.04(+0.13%)
Dec 03, 2019
30.39
30.43
30.11
30.23
811,596
-0.50(-1.63%)
Dec 02, 2019
31.27
31.33
30.69
30.73
754,622
-0.38(-1.23%)
Nov 29, 2019
31.13
31.40
30.98
31.12
1,371,656
-0.05(-0.16%)
Nov 27, 2019
30.93
31.29
30.82
31.17
1,007,194
+0.24(+0.76%)
Nov 26, 2019
30.71
30.98
30.57
30.93
651,577
+0.21(+0.67%)
Nov 25, 2019
30.02
30.80
29.86
30.72
897,671
+0.92(+3.07%)
Nov 22, 2019
29.75
29.91
29.57
29.81
654,813
+0.25(+0.83%)
Nov 21, 2019
29.81
29.88
29.43
29.56
370,816
-0.09(-0.30%)
Nov 20, 2019
29.51
29.88
29.36
29.65
815,268
+0.03(+0.10%)
Nov 19, 2019
29.99
30.21
29.58
29.62
1,188,544
-0.17(-0.56%)
Nov 18, 2019
29.78
29.98
29.55
29.79
491,394
-0.20(-0.66%)
Nov 15, 2019
29.96
30.28
29.76
29.98
708,619
+0.36(+1.23%)
Nov 14, 2019
29.75
30.08
29.31
29.62
1,362,315
-0.23(-0.76%)
Nov 13, 2019
29.99
30.05
29.74
29.85
755,302
-0.48(-1.59%)
Nov 12, 2019
30.31
30.68
30.19
30.33
807,069
-0.06(-0.19%)
Nov 11, 2019
30.04
30.57
30.04
30.39
327,536
+0.02(+0.06%)
Nov 08, 2019
30.09
30.39
29.89
30.37
433,395
+0.25(+0.82%)
Nov 07, 2019
30.39
30.71
29.97
30.12
2,017,407
+0.00(+0.00%)
Nov 06, 2019
29.71
30.14
29.35
30.12
767,664
+0.30(+0.99%)
Nov 05, 2019
29.67
30.25
29.59
29.83
2,244,014
+0.32(+1.07%)
Nov 04, 2019
28.91
29.74
28.71
29.51
1,052,035
+0.98(+3.42%)
Nov 01, 2019
28.15
28.57
27.66
28.54
2,445,957
+0.67(+2.40%)
Oct 31, 2019
28.75
28.75
27.60
27.87
2,733,717
-0.95(-3.28%)
Oct 30, 2019
30.53
31.32
27.24
28.81
5,549,381
+0.75(+2.67%)
Oct 29, 2019
28.34
28.57
27.26
28.06
2,232,577
-0.48(-1.69%)
Oct 28, 2019
28.24
28.93
28.24
28.55
1,011,872
+0.50(+1.79%)
Oct 25, 2019
27.88
28.26
27.86
28.04
317,254
+0.11(+0.39%)
Oct 24, 2019
28.17
28.17
27.68
27.93
447,979
-0.20(-0.70%)
Oct 23, 2019
27.57
28.24
27.31
28.13
1,763,867
+0.52(+1.89%)
Oct 22, 2019
27.22
27.88
27.03
27.61
638,121
+0.32(+1.19%)
Oct 21, 2019
27.32
27.51
27.11
27.28
502,158
+0.25(+0.91%)
Oct 18, 2019
26.82
27.12
26.76
27.04
1,452,670
+0.06(+0.22%)
Oct 17, 2019
26.43
27.01
26.36
26.98
1,009,527
+0.78(+2.97%)
Oct 16, 2019
26.31
26.53
26.10
26.20
727,465
-0.18(-0.67%)
Oct 15, 2019
26.00
26.48
25.87
26.38
772,735
+0.41(+1.59%)
Oct 14, 2019
26.13
26.28
25.94
25.96
385,562
-0.40(-1.53%)
Oct 11, 2019
25.98
26.73
25.98
26.37
1,965,151
+0.88(+3.44%)
Oct 10, 2019
25.61
25.83
25.40
25.49
913,847
+0.10(+0.39%)
Oct 09, 2019
25.56
25.63
25.30
25.39
939,667
+0.07(+0.27%)
Oct 08, 2019
25.26
25.62
25.12
25.32
901,768
-0.31(-1.19%)
Oct 07, 2019
25.53
25.91
25.41
25.63
397,501
-0.07(-0.27%)
Oct 04, 2019
25.55
25.72
25.25
25.70
471,871
+0.17(+0.66%)
Oct 03, 2019
25.50
25.71
25.12
25.53
1,001,669
-0.23(-0.88%)
Oct 02, 2019
25.60
25.80
25.12
25.76
1,303,317
-0.16(-0.61%)
Oct 01, 2019
26.86
27.08
25.91
25.92
712,880
-0.73(-2.74%)
Sep 30, 2019
26.54
26.79
26.35
26.64
515,144
+0.21(+0.78%)
Sep 27, 2019
26.68
26.96
26.40
26.44
433,192
-0.11(-0.41%)
Sep 26, 2019
27.17
27.25
26.51
26.55
851,050
-0.69(-2.53%)
Sep 25, 2019
26.94
27.49
26.79
27.24
727,947
+0.31(+1.13%)
Sep 24, 2019
27.51
27.67
26.74
26.93
607,427
-0.51(-1.87%)
Sep 23, 2019
27.02
27.62
27.02
27.44
441,091
+0.22(+0.80%)
Sep 20, 2019
27.20
27.76
27.09
27.23
1,027,803
+0.00(+0.00%)
Sep 19, 2019
27.30
27.64
27.14
27.23
778,809
-0.18(-0.65%)
Sep 18, 2019
27.34
27.49
27.11
27.40
699,010
-0.03(-0.11%)
Sep 17, 2019
27.96
28.00
27.31
27.43
1,203,538
-0.70(-2.49%)
Sep 16, 2019
28.10
28.27
27.96
28.13
708,532
-0.22(-0.76%)
Sep 13, 2019
28.55
28.62
28.07
28.35
603,342
+0.04(+0.14%)
Sep 12, 2019
28.14
28.52
27.80
28.31
683,349
+0.10(+0.35%)
Sep 11, 2019
27.74
28.27
27.41
28.21
798,884
+0.52(+1.89%)
Sep 10, 2019
27.28
27.77
27.28
27.69
830,336
+0.23(+0.82%)
Sep 09, 2019
27.00
27.49
26.71
27.46
872,250
+0.65(+2.42%)
Sep 06, 2019
26.49
26.98
26.33
26.81
813,999
+0.36(+1.38%)
Sep 05, 2019
26.07
26.60
25.93
26.45
1,009,654
+0.77(+2.99%)
Sep 04, 2019
25.61
25.72
25.38
25.68
689,491
+0.48(+1.92%)
Sep 03, 2019
24.96
25.33
24.79
25.20
1,835,801
-0.59(-2.29%)
Aug 30, 2019
25.73
26.00
25.65
25.79
605,981
+0.31(+1.20%)
Aug 29, 2019
25.27
25.61
25.15
25.48
620,595
+0.55(+2.21%)
Aug 28, 2019
24.57
25.16
24.55
24.93
455,339
+0.23(+0.92%)
Aug 27, 2019
25.37
25.41
24.55
24.70
699,829
-0.42(-1.69%)
Aug 26, 2019
25.19
25.19
24.80
25.13
657,633
+0.24(+0.95%)
Aug 23, 2019
25.43
25.68
24.81
24.89
804,760
-0.82(-3.18%)
Aug 22, 2019
26.06
26.16
25.68
25.71
457,359
-0.22(-0.84%)
Aug 21, 2019
26.00
26.06
25.78
25.93
423,841
+0.30(+1.15%)
Aug 20, 2019
25.59
25.79
25.31
25.63
433,274
-0.09(-0.34%)
Aug 19, 2019
26.13
26.13
25.69
25.72
385,042
+0.04(+0.15%)
Aug 16, 2019
25.48
25.87
25.39
25.68
526,998
+0.34(+1.36%)
Aug 15, 2019
25.87
25.98
25.01
25.33
708,701
-0.54(-2.09%)
Aug 14, 2019
26.13
26.47
25.76
25.88
776,957
-0.94(-3.49%)
Aug 13, 2019
26.56
27.52
26.40
26.81
465,773
+0.16(+0.61%)
Aug 12, 2019
27.15
27.27
26.56
26.65
482,215
-0.69(-2.54%)
Aug 09, 2019
27.74
27.97
27.34
27.34
747,299
-0.52(-1.87%)
Aug 08, 2019
27.35
27.98
27.35
27.87
767,363
+0.77(+2.84%)
Aug 07, 2019
26.86
27.30
26.68
27.10
776,720
-0.30(-1.08%)
Aug 06, 2019
27.21
27.60
26.74
27.39
620,000
+0.38(+1.42%)
Aug 05, 2019
27.26
27.27
26.49
27.01
857,759
-1.06(-3.79%)
Aug 02, 2019
27.97
28.21
27.68
28.07
626,489
-0.16(-0.56%)
Aug 01, 2019
28.67
29.35
28.13
28.23
1,229,320
-0.62(-2.15%)
Jul 31, 2019
29.47
30.14
28.59
28.85
1,101,157
-0.20(-0.68%)
Jul 30, 2019
28.20
29.05
27.70
29.05
883,312
+0.53(+1.87%)
Jul 29, 2019
28.77
28.88
28.46
28.52
538,090
-0.33(-1.13%)
Jul 26, 2019
28.73
29.00
28.44
28.84
658,163
+0.11(+0.38%)
Jul 25, 2019
29.44
29.47
28.62
28.73
569,848
-0.58(-1.98%)
Jul 24, 2019
28.53
29.34
28.53
29.31
577,380
+0.56(+1.95%)
Jul 23, 2019
28.11
28.78
28.01
28.75
658,001
+0.84(+3.00%)
Jul 22, 2019
27.92
28.00
27.70
27.92
403,036
+0.10(+0.35%)
Jul 19, 2019
27.60
28.07
27.60
27.82
484,358
+0.24(+0.86%)
Jul 18, 2019
27.75
27.91
27.50
27.58
287,489
-0.18(-0.64%)
Jul 17, 2019
28.44
28.53
27.75
27.76
511,281
-0.80(-2.79%)
Jul 16, 2019
28.18
28.69
28.05
28.56
327,000
+0.29(+1.01%)
Jul 15, 2019
28.54
28.74
28.06
28.27
677,671
-0.11(-0.38%)
Jul 12, 2019
27.48
28.51
27.27
28.38
636,844
+0.27(+0.95%)
Jul 11, 2019
28.29
28.51
27.87
28.11
307,067
-0.08(-0.28%)
Jul 10, 2019
28.77
28.84
28.13
28.19
368,965
-0.34(-1.21%)
Jul 09, 2019
28.57
28.71
28.29
28.54
457,631
-0.26(-0.89%)
Jul 08, 2019
29.19
29.25
28.78
28.79
517,116
-0.61(-2.08%)
Jul 05, 2019
29.30
29.47
28.95
29.40
228,423
-0.12(-0.40%)
Jul 03, 2019
29.66
29.71
29.30
29.52
309,437
-0.14(-0.46%)
Jul 02, 2019
29.67
29.70
29.30
29.66
714,891
-0.02(-0.07%)
Jul 01, 2019
29.89
29.99
29.28
29.68
729,490
-0.09(-0.30%)
Jun 28, 2019
28.96
29.78
28.94
29.77
1,540,080
+0.81(+2.79%)
Jun 27, 2019
28.46
28.97
28.29
28.96
464,387
+0.58(+2.05%)
Jun 26, 2019
28.34
28.68
28.08
28.38
284,289
+0.03(+0.10%)
Jun 25, 2019
28.53
28.67
28.24
28.35
361,756
-0.13(-0.45%)
Jun 24, 2019
28.79
29.00
28.46
28.48
375,990
-0.33(-1.13%)
Jun 21, 2019
28.77
29.00
28.58
28.80
630,854
-0.16(-0.54%)
Jun 20, 2019
29.25
29.25
28.71
28.96
641,519
+0.24(+0.82%)
Jun 19, 2019
28.59
28.74
28.23
28.72
507,208
+0.08(+0.28%)
Jun 18, 2019
28.22
28.78
28.22
28.64
531,620
+0.69(+2.47%)
Jun 17, 2019
28.19
28.19
27.83
27.95
333,963
-0.17(-0.60%)
Jun 14, 2019
28.18
28.27
27.62
28.12
318,472
-0.19(-0.66%)
Jun 13, 2019
28.36
28.36
27.88
28.31
303,114
+0.18(+0.63%)
Jun 12, 2019
28.05
28.17
27.67
28.13
416,625
-0.07(-0.24%)
Jun 11, 2019
28.57
28.75
27.96
28.20
501,004
-0.08(-0.28%)
Jun 10, 2019
27.66
28.32
27.66
28.28
726,935
+0.59(+2.13%)
Jun 07, 2019
27.84
28.23
27.54
27.69
757,756
-0.01(-0.04%)
Jun 06, 2019
27.67
27.84
27.33
27.70
617,311
+0.00(+0.00%)
Jun 05, 2019
27.43
27.92
26.91
27.70
645,978
+0.16(+0.57%)
Jun 04, 2019
26.71
27.59
26.54
27.54
986,021
+1.25(+4.76%)
Jun 03, 2019
25.91
26.54
25.91
26.29
547,199
+0.37(+1.44%)
May 31, 2019
26.57
26.73
25.91
25.92
782,426
-1.25(-4.60%)
May 30, 2019
26.78
27.23
26.65
27.17
1,174,508
+0.53(+2.00%)
May 29, 2019
25.76
26.70
25.64
26.63
839,464
+0.65(+2.50%)
May 28, 2019
26.42
26.79
25.96
25.98
427,215
-0.34(-1.27%)
May 24, 2019
26.44
26.58
26.14
26.32
363,649
+0.08(+0.30%)
May 23, 2019
26.52
26.62
26.02
26.24
490,634
-0.71(-2.63%)
May 22, 2019
26.98
27.16
26.81
26.95
388,963
-0.29(-1.05%)
May 21, 2019
27.01
27.36
26.96
27.24
609,267
+0.40(+1.50%)
May 20, 2019
26.92
27.06
26.76
26.83
507,474
-0.38(-1.41%)
May 17, 2019
27.50
27.62
27.18
27.22
416,441
-0.63(-2.26%)
May 16, 2019
27.59
28.13
27.54
27.85
454,342
+0.38(+1.40%)
May 15, 2019
27.05
27.56
26.74
27.46
324,244
+0.11(+0.40%)
May 14, 2019
27.16
27.43
26.53
27.35
580,425
+0.27(+0.98%)
May 13, 2019
27.44
27.84
27.06
27.09
1,155,903
-1.14(-4.05%)
May 10, 2019
28.21
28.31
27.79
28.23
737,147
-0.13(-0.45%)
May 09, 2019
28.28
28.66
27.36
28.36
1,217,157
+0.94(+3.41%)
May 08, 2019
27.69
27.94
27.36
27.42
816,232
-0.27(-0.96%)
May 07, 2019
27.85
27.92
27.33
27.69
897,635
-0.65(-2.29%)
May 06, 2019
27.99
28.46
27.86
28.34
837,505
-0.28(-0.96%)
May 03, 2019
28.45
28.82
28.28
28.61
439,791
+0.42(+1.50%)
May 02, 2019
27.89
28.21
27.69
28.19
591,624
+0.12(+0.42%)
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
.