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, 2021
50.81
51.09
49.45
49.76
808,781
-1.59(-3.10%)
Apr 29, 2021
51.16
51.46
50.37
51.36
556,449
+1.01(+2.00%)
Apr 28, 2021
49.83
50.97
49.01
50.35
678,246
+0.31(+0.62%)
Apr 27, 2021
50.36
50.45
49.81
50.04
632,440
-0.21(-0.42%)
Apr 26, 2021
51.14
51.35
50.21
50.25
411,280
-0.57(-1.12%)
Apr 23, 2021
50.38
51.15
50.15
50.82
446,680
+0.77(+1.53%)
Apr 22, 2021
50.33
50.75
49.75
50.05
449,901
-0.04(-0.08%)
Apr 21, 2021
48.65
50.38
48.45
50.09
587,940
+1.60(+3.31%)
Apr 20, 2021
48.76
49.02
47.80
48.49
414,034
-0.26(-0.53%)
Apr 19, 2021
48.75
48.94
48.17
48.75
304,064
-0.19(-0.39%)
Apr 16, 2021
49.44
49.82
48.45
48.94
436,145
+0.09(+0.18%)
Apr 15, 2021
48.39
48.89
47.75
48.85
285,624
+0.59(+1.22%)
Apr 14, 2021
48.11
48.95
48.00
48.26
350,106
+0.14(+0.29%)
Apr 13, 2021
49.19
49.19
47.78
48.12
390,578
-0.86(-1.75%)
Apr 12, 2021
48.42
49.19
47.93
48.98
423,896
+0.56(+1.15%)
Apr 09, 2021
47.78
48.56
47.26
48.42
325,077
+0.81(+1.70%)
Apr 08, 2021
47.57
47.83
46.99
47.61
494,402
-0.04(-0.08%)
Apr 07, 2021
48.28
48.29
47.33
47.65
365,404
-0.57(-1.18%)
Apr 06, 2021
48.18
49.01
48.05
48.22
332,842
-0.07(-0.14%)
Apr 05, 2021
48.49
48.70
47.99
48.29
415,900
+0.53(+1.11%)
Apr 01, 2021
47.22
47.77
46.63
47.76
617,647
+0.83(+1.76%)
Mar 31, 2021
47.09
47.91
46.63
46.93
578,911
-0.06(-0.13%)
Mar 30, 2021
46.62
47.39
46.46
46.99
539,911
+0.38(+0.81%)
Mar 29, 2021
47.06
47.98
46.56
46.62
676,354
-0.95(-1.99%)
Mar 26, 2021
47.21
47.97
46.52
47.56
672,027
+1.13(+2.43%)
Mar 25, 2021
45.52
46.72
44.70
46.44
954,640
+0.58(+1.26%)
Mar 24, 2021
46.83
47.78
45.78
45.86
625,510
-0.18(-0.39%)
Mar 23, 2021
47.16
47.83
45.84
46.04
885,884
-1.99(-4.15%)
Mar 22, 2021
48.78
49.26
47.34
48.03
774,459
-1.14(-2.31%)
Mar 19, 2021
49.12
49.59
48.09
49.17
1,746,288
+0.08(+0.16%)
Mar 18, 2021
49.17
50.83
48.92
49.09
677,556
-0.08(-0.16%)
Mar 17, 2021
49.06
49.19
48.34
49.17
732,350
+0.34(+0.69%)
Mar 16, 2021
49.46
49.81
48.22
48.83
593,005
-1.05(-2.10%)
Mar 15, 2021
50.50
50.57
49.37
49.87
542,788
-1.11(-2.17%)
Mar 12, 2021
51.37
51.37
50.18
50.98
705,639
+0.14(+0.27%)
Mar 11, 2021
49.52
50.90
49.26
50.84
792,283
+1.46(+2.95%)
Mar 10, 2021
48.06
49.68
47.18
49.39
1,518,416
+1.73(+3.64%)
Mar 09, 2021
48.57
48.57
47.06
47.65
1,054,676
-0.53(-1.10%)
Mar 08, 2021
48.04
48.72
47.79
48.18
663,502
+0.63(+1.32%)
Mar 05, 2021
46.22
47.68
45.63
47.55
1,047,371
+2.44(+5.41%)
Mar 04, 2021
45.96
46.32
44.32
45.11
609,648
-0.79(-1.72%)
Mar 03, 2021
46.25
46.89
45.85
45.90
549,487
-0.18(-0.39%)
Mar 02, 2021
46.25
46.84
45.79
46.08
581,765
-0.30(-0.64%)
Mar 01, 2021
45.72
47.13
45.36
46.38
591,283
+1.57(+3.52%)
Feb 26, 2021
45.22
45.37
44.07
44.80
537,582
-0.27(-0.60%)
Feb 25, 2021
46.17
46.79
44.95
45.07
587,436
-0.85(-1.85%)
Feb 24, 2021
45.92
46.03
45.18
45.92
703,287
+0.33(+0.72%)
Feb 23, 2021
45.64
46.01
44.93
45.59
946,483
-0.19(-0.41%)
Feb 22, 2021
45.88
46.15
45.49
45.78
1,017,347
-0.44(-0.95%)
Feb 19, 2021
45.95
46.27
45.37
46.22
920,852
+0.69(+1.51%)
Feb 18, 2021
46.62
46.91
44.95
45.53
1,085,967
-1.33(-2.83%)
Feb 17, 2021
45.56
47.28
45.07
46.85
1,842,197
+1.99(+4.43%)
Feb 16, 2021
42.35
45.42
41.87
44.86
2,073,459
+3.56(+8.62%)
Feb 12, 2021
40.66
41.53
40.36
41.30
394,860
+0.35(+0.85%)
Feb 11, 2021
40.96
41.19
40.00
40.96
427,593
+0.26(+0.64%)
Feb 10, 2021
41.31
41.33
40.15
40.70
830,319
-0.26(-0.63%)
Feb 09, 2021
41.42
41.58
40.50
40.96
642,107
-0.55(-1.32%)
Feb 08, 2021
41.91
41.96
41.07
41.50
552,304
-0.13(-0.31%)
Feb 05, 2021
41.92
42.07
41.15
41.63
918,896
+0.04(+0.10%)
Feb 04, 2021
39.26
41.66
39.17
41.59
797,353
+2.38(+6.06%)
Feb 03, 2021
39.49
39.72
38.58
39.21
451,573
-0.61(-1.52%)
Feb 02, 2021
39.30
40.65
39.01
39.82
722,824
+1.13(+2.93%)
Feb 01, 2021
38.06
38.86
37.10
38.69
807,574
+1.02(+2.72%)
Jan 29, 2021
38.07
38.12
37.12
37.66
1,020,425
-0.70(-1.82%)
Jan 28, 2021
38.04
39.01
37.55
38.36
718,158
+0.78(+2.06%)
Jan 27, 2021
39.28
39.33
37.35
37.58
1,169,600
-2.73(-6.76%)
Jan 26, 2021
42.12
42.21
40.22
40.31
458,959
-1.35(-3.25%)
Jan 25, 2021
41.78
41.96
40.84
41.66
513,313
-0.40(-0.95%)
Jan 22, 2021
40.56
42.27
40.53
42.06
921,911
+0.99(+2.42%)
Jan 21, 2021
41.54
42.01
41.01
41.06
613,316
-0.33(-0.79%)
Jan 20, 2021
42.06
42.21
41.08
41.39
732,100
-0.45(-1.07%)
Jan 19, 2021
43.32
43.33
41.35
41.84
1,351,376
-0.86(-2.00%)
Jan 15, 2021
44.05
44.06
42.66
42.70
1,103,760
-2.11(-4.71%)
Jan 14, 2021
44.38
45.03
43.93
44.80
926,322
+0.56(+1.26%)
Jan 13, 2021
46.19
46.77
44.05
44.25
904,040
-2.29(-4.92%)
Jan 12, 2021
45.83
47.06
45.56
46.54
1,293,223
+1.03(+2.27%)
Jan 11, 2021
43.49
48.82
43.44
45.50
2,396,629
+1.29(+2.93%)
Jan 08, 2021
43.68
44.71
43.47
44.21
882,606
+0.40(+0.91%)
Jan 07, 2021
41.68
44.14
41.46
43.81
922,612
+2.42(+5.84%)
Jan 06, 2021
40.39
41.63
40.39
41.39
1,425,884
+1.77(+4.47%)
Jan 05, 2021
38.56
39.79
38.25
39.62
632,504
+1.10(+2.87%)
Jan 04, 2021
39.67
40.10
38.23
38.52
645,322
-0.77(-1.95%)
Dec 31, 2020
39.28
39.28
39.28
448,035
+0.02(+0.05%)
Dec 30, 2020
38.75
39.81
38.75
39.26
448,035
+0.57(+1.47%)
Dec 29, 2020
39.44
39.50
38.20
38.70
578,937
-0.68(-1.72%)
Dec 28, 2020
39.46
39.94
39.14
39.37
605,143
+0.35(+0.89%)
Dec 24, 2020
38.89
39.06
38.55
39.03
272,019
+0.35(+0.90%)
Dec 23, 2020
38.37
39.18
38.35
38.68
734,188
+0.64(+1.67%)
Dec 22, 2020
38.39
38.52
37.70
38.04
529,574
-0.19(-0.49%)
Dec 21, 2020
36.58
38.40
36.44
38.23
1,060,216
+1.01(+2.73%)
Dec 18, 2020
37.58
37.92
37.00
37.21
1,780,292
-0.30(-0.80%)
Dec 17, 2020
37.56
37.66
37.10
37.51
628,706
+0.05(+0.13%)
Dec 16, 2020
38.24
38.51
37.22
37.46
779,037
-0.66(-1.72%)
Dec 15, 2020
37.62
38.24
37.14
38.12
1,051,701
+1.04(+2.82%)
Dec 14, 2020
38.55
38.55
37.07
37.08
716,205
-0.93(-2.43%)
Dec 11, 2020
37.61
38.14
37.45
38.00
457,990
+0.01(+0.03%)
Dec 10, 2020
37.46
38.07
37.09
37.99
609,908
+0.21(+0.55%)
Dec 09, 2020
38.48
38.84
37.49
37.78
689,272
-0.46(-1.20%)
Dec 08, 2020
38.06
38.80
38.06
38.24
691,872
-0.23(-0.59%)
Dec 07, 2020
38.63
38.94
38.25
38.47
629,733
+0.03(+0.08%)
Dec 04, 2020
37.88
38.73
37.76
38.44
467,741
+1.03(+2.77%)
Dec 03, 2020
37.70
38.36
37.34
37.40
397,671
-0.33(-0.87%)
Dec 02, 2020
37.75
38.01
36.85
37.73
436,871
-0.15(-0.39%)
Dec 01, 2020
38.06
38.35
37.55
37.88
421,810
+0.57(+1.52%)
Nov 30, 2020
37.97
38.02
37.18
37.31
457,664
-0.89(-2.32%)
Nov 27, 2020
38.11
38.37
37.81
38.20
242,968
+0.04(+0.10%)
Nov 25, 2020
38.83
38.83
38.03
38.16
544,441
-0.86(-2.19%)
Nov 24, 2020
38.18
39.33
37.83
39.02
995,866
+1.39(+3.70%)
Nov 23, 2020
37.92
38.21
37.51
37.62
697,057
+0.14(+0.37%)
Nov 20, 2020
37.27
37.69
37.01
37.48
580,027
-0.07(-0.19%)
Nov 19, 2020
37.47
37.65
36.99
37.55
563,881
-0.16(-0.42%)
Nov 18, 2020
38.73
38.83
37.70
37.71
670,860
-0.66(-1.71%)
Nov 17, 2020
37.79
38.38
37.02
38.37
564,978
+0.19(+0.49%)
Nov 16, 2020
37.23
38.20
37.22
38.18
586,390
+1.27(+3.44%)
Nov 13, 2020
36.15
37.03
36.14
36.91
357,011
+1.11(+3.11%)
Nov 12, 2020
36.33
36.48
35.37
35.80
537,176
-0.81(-2.22%)
Nov 11, 2020
37.13
37.13
36.03
36.61
401,137
-0.51(-1.36%)
Nov 10, 2020
37.08
37.52
36.43
37.12
1,004,347
+0.52(+1.41%)
Nov 09, 2020
37.67
39.17
36.34
36.60
877,833
+1.88(+5.40%)
Nov 06, 2020
34.59
35.08
34.50
34.72
582,963
+0.18(+0.52%)
Nov 05, 2020
33.71
34.84
33.71
34.55
772,600
+1.14(+3.42%)
Nov 04, 2020
34.15
34.15
32.76
33.40
733,793
-1.43(-4.10%)
Nov 03, 2020
34.53
35.08
33.70
34.83
890,109
+0.95(+2.81%)
Nov 02, 2020
32.33
34.11
32.28
33.88
893,483
+2.04(+6.39%)
Oct 30, 2020
31.47
32.14
31.26
31.85
767,312
+0.28(+0.88%)
Oct 29, 2020
30.51
31.81
30.31
31.57
858,059
+0.99(+3.25%)
Oct 28, 2020
28.15
30.80
28.14
30.57
1,066,337
-0.45(-1.44%)
Oct 27, 2020
31.71
31.71
30.70
31.02
1,291,554
-0.83(-2.62%)
Oct 26, 2020
31.83
32.07
31.34
31.86
377,571
-0.55(-1.69%)
Oct 23, 2020
32.26
32.47
31.92
32.40
407,278
+0.27(+0.83%)
Oct 22, 2020
31.65
32.13
31.60
32.13
532,524
+0.70(+2.24%)
Oct 21, 2020
31.53
31.83
31.18
31.43
602,098
-0.02(-0.06%)
Oct 20, 2020
31.47
31.82
31.26
31.45
397,731
+0.16(+0.51%)
Oct 19, 2020
31.87
32.30
31.00
31.29
510,250
-0.56(-1.75%)
Oct 16, 2020
31.99
32.52
31.66
31.85
777,386
-0.19(-0.59%)
Oct 15, 2020
31.16
32.05
31.08
32.03
351,609
+0.39(+1.22%)
Oct 14, 2020
31.33
31.95
31.33
31.65
437,488
+0.27(+0.85%)
Oct 13, 2020
31.91
32.19
31.33
31.38
463,049
-0.93(-2.89%)
Oct 12, 2020
31.95
32.57
31.93
32.31
566,157
+0.60(+1.88%)
Oct 09, 2020
32.06
32.14
31.62
31.72
378,568
+0.13(+0.41%)
Oct 08, 2020
31.92
32.14
31.16
31.59
480,518
-0.09(-0.28%)
Oct 07, 2020
31.29
31.89
31.24
31.68
617,801
+0.83(+2.70%)
Oct 06, 2020
31.02
31.63
30.77
30.84
777,287
+0.04(+0.13%)
Oct 05, 2020
30.19
30.85
30.09
30.80
439,403
+0.86(+2.88%)
Oct 02, 2020
29.01
30.28
28.83
29.94
408,991
+0.45(+1.51%)
Oct 01, 2020
29.78
30.07
29.10
29.49
764,074
-0.13(-0.44%)
Sep 30, 2020
29.56
30.17
29.38
29.62
652,535
+0.09(+0.30%)
Sep 29, 2020
29.12
29.94
28.99
29.53
684,861
+0.52(+1.78%)
Sep 28, 2020
28.62
29.29
28.62
29.02
538,841
+0.75(+2.67%)
Sep 25, 2020
28.03
28.46
27.98
28.26
403,551
-0.05(-0.18%)
Sep 24, 2020
28.59
28.74
28.00
28.31
437,372
-0.27(-0.94%)
Sep 23, 2020
29.05
29.46
28.43
28.58
576,447
-0.51(-1.74%)
Sep 22, 2020
28.59
29.17
28.45
29.09
833,370
+0.46(+1.59%)
Sep 21, 2020
29.54
29.59
27.89
28.63
1,183,839
-1.63(-5.38%)
Sep 18, 2020
30.59
30.99
30.04
30.26
2,948,667
-0.15(-0.49%)
Sep 17, 2020
29.87
30.76
29.69
30.41
666,569
+0.17(+0.56%)
Sep 16, 2020
30.32
30.81
30.11
30.24
770,029
+0.11(+0.36%)
Sep 15, 2020
30.28
30.56
29.98
30.13
459,025
-0.13(-0.43%)
Sep 14, 2020
30.30
30.48
30.00
30.26
542,012
+0.25(+0.83%)
Sep 11, 2020
29.59
30.41
29.52
30.01
628,899
+0.53(+1.78%)
Sep 10, 2020
29.84
30.08
29.30
29.48
780,385
-0.30(-1.00%)
Sep 09, 2020
28.94
29.86
28.94
29.78
686,967
+1.10(+3.84%)
Sep 08, 2020
28.89
29.34
28.57
28.68
509,390
-0.58(-1.97%)
Sep 04, 2020
29.79
29.84
28.95
29.25
456,337
+0.01(+0.03%)
Sep 03, 2020
30.42
30.55
29.07
29.24
469,095
-1.26(-4.13%)
Sep 02, 2020
30.00
30.60
29.82
30.51
495,361
+0.46(+1.52%)
Sep 01, 2020
28.54
30.12
28.43
30.05
1,151,977
+1.30(+4.52%)
Aug 31, 2020
29.43
29.43
28.73
28.75
706,660
-0.71(-2.43%)
Aug 28, 2020
29.78
29.78
29.30
29.46
650,558
-0.11(-0.37%)
Aug 27, 2020
30.18
30.37
29.55
29.57
648,970
-0.33(-1.10%)
Aug 26, 2020
29.32
30.04
29.28
29.90
825,088
+0.55(+1.86%)
Aug 25, 2020
29.37
29.70
29.17
29.35
776,067
+0.21(+0.72%)
Aug 24, 2020
29.06
29.50
28.84
29.15
422,118
+0.37(+1.28%)
Aug 21, 2020
28.75
29.03
28.66
28.78
842,663
-0.18(-0.62%)
Aug 20, 2020
28.51
29.18
28.47
28.96
714,340
+0.01(+0.03%)
Aug 19, 2020
29.18
29.46
28.93
28.95
357,743
-0.17(-0.58%)
Aug 18, 2020
29.40
29.98
29.08
29.12
548,259
-0.45(-1.51%)
Aug 17, 2020
30.51
30.77
29.42
29.56
584,204
-1.07(-3.49%)
Aug 14, 2020
30.17
30.72
30.13
30.63
696,070
+0.31(+1.01%)
Aug 13, 2020
30.66
31.06
30.20
30.32
442,788
-0.58(-1.89%)
Aug 12, 2020
31.35
31.41
30.87
30.91
394,663
-0.10(-0.32%)
Aug 11, 2020
31.68
32.23
30.88
31.01
631,417
-0.38(-1.20%)
Aug 10, 2020
30.47
31.61
30.40
31.38
1,094,258
+0.94(+3.09%)
Aug 07, 2020
29.61
30.48
29.46
30.44
452,228
+0.73(+2.47%)
Aug 06, 2020
29.27
29.90
29.27
29.71
514,964
+0.31(+1.04%)
Aug 05, 2020
28.78
29.48
28.54
29.40
857,791
+1.02(+3.59%)
Aug 04, 2020
28.86
29.19
28.36
28.38
707,303
-0.70(-2.42%)
Aug 03, 2020
28.75
29.32
28.63
29.09
634,836
+0.41(+1.42%)
Jul 31, 2020
29.04
29.24
28.03
28.68
696,979
-0.61(-2.10%)
Jul 30, 2020
29.46
29.52
28.96
29.29
1,024,969
-0.62(-2.08%)
Jul 29, 2020
30.69
31.26
29.07
29.92
1,558,174
+0.19(+0.63%)
Jul 28, 2020
30.06
30.33
29.66
29.73
687,543
-0.57(-1.89%)
Jul 27, 2020
29.55
30.33
29.53
30.30
593,299
+0.55(+1.86%)
Jul 24, 2020
29.96
30.29
29.61
29.75
404,349
-0.22(-0.73%)
Jul 23, 2020
29.63
30.35
29.52
29.97
752,893
+0.26(+0.87%)
Jul 22, 2020
29.20
29.74
29.09
29.71
610,589
+0.42(+1.42%)
Jul 21, 2020
29.16
29.71
29.16
29.29
629,704
+0.37(+1.27%)
Jul 20, 2020
29.15
29.43
28.76
28.93
514,309
-0.48(-1.62%)
Jul 17, 2020
29.50
29.77
29.26
29.40
538,795
+0.07(+0.24%)
Jul 16, 2020
29.69
29.98
29.09
29.33
683,796
-0.36(-1.20%)
Jul 15, 2020
30.10
30.22
29.67
29.69
985,066
+0.53(+1.83%)
Jul 14, 2020
28.50
29.23
28.02
29.16
974,618
+0.97(+3.44%)
Jul 13, 2020
28.28
28.85
27.93
28.18
926,535
+0.28(+0.99%)
Jul 10, 2020
27.50
28.04
27.17
27.91
822,335
+0.49(+1.77%)
Jul 09, 2020
27.90
28.01
27.13
27.42
428,834
-0.64(-2.29%)
Jul 08, 2020
27.96
28.20
27.34
28.07
754,660
+0.03(+0.11%)
Jul 07, 2020
28.60
28.91
28.01
28.04
482,740
-0.83(-2.88%)
Jul 06, 2020
29.36
29.39
28.74
28.87
644,223
+0.24(+0.83%)
Jul 02, 2020
28.62
29.03
28.31
28.63
691,424
+0.59(+2.12%)
Jul 01, 2020
29.02
29.12
28.03
28.04
523,336
-0.82(-2.85%)
Jun 30, 2020
28.30
29.13
28.11
28.86
1,316,000
+0.30(+1.04%)
Jun 29, 2020
27.99
28.73
27.80
28.56
853,375
+1.16(+4.23%)
Jun 26, 2020
27.58
27.99
27.39
27.40
1,212,442
-0.39(-1.39%)
Jun 25, 2020
27.31
27.87
26.87
27.79
1,153,810
+0.43(+1.56%)
Jun 24, 2020
28.18
28.43
27.27
27.36
695,824
-1.29(-4.49%)
Jun 23, 2020
29.71
29.74
28.63
28.65
968,452
-0.48(-1.63%)
Jun 22, 2020
28.58
29.18
28.26
29.13
854,548
+0.21(+0.72%)
Jun 19, 2020
29.80
30.01
28.86
28.92
1,346,484
-0.43(-1.45%)
Jun 18, 2020
28.79
29.59
28.76
29.34
957,941
+0.15(+0.51%)
Jun 17, 2020
29.78
30.03
29.15
29.19
1,005,315
-0.57(-1.93%)
Jun 16, 2020
30.17
30.54
29.22
29.77
941,402
+1.06(+3.69%)
Jun 15, 2020
27.21
29.08
27.17
28.71
934,053
+0.31(+1.08%)
Jun 12, 2020
28.82
28.88
27.42
28.40
907,993
+0.92(+3.35%)
Jun 11, 2020
28.64
28.75
27.15
27.48
1,097,571
-2.47(-8.23%)
Jun 10, 2020
30.81
30.89
29.90
29.95
473,626
-1.08(-3.48%)
Jun 09, 2020
30.64
31.43
30.37
31.03
721,269
-0.18(-0.57%)
Jun 08, 2020
32.17
32.17
31.11
31.20
946,326
-0.40(-1.25%)
Jun 05, 2020
32.33
33.25
31.47
31.60
1,080,621
+0.12(+0.38%)
Jun 04, 2020
30.86
31.59
30.86
31.48
619,137
+0.25(+0.79%)
Jun 03, 2020
31.40
32.12
31.20
31.23
707,611
+0.67(+2.20%)
Jun 02, 2020
30.50
30.69
30.10
30.56
654,751
+0.50(+1.65%)
Jun 01, 2020
29.97
30.51
29.66
30.07
629,929
+0.27(+0.90%)
May 29, 2020
29.43
29.93
29.23
29.80
921,528
-0.07(-0.23%)
May 28, 2020
31.31
31.31
29.81
29.87
884,878
-1.01(-3.27%)
May 27, 2020
29.58
31.02
29.20
30.88
1,248,211
+1.59(+5.44%)
May 26, 2020
28.55
29.61
28.44
29.28
970,688
+1.26(+4.49%)
May 22, 2020
27.96
28.16
27.41
28.03
431,521
+0.32(+1.14%)
May 21, 2020
27.43
27.92
27.40
27.71
408,797
+0.14(+0.50%)
May 20, 2020
27.73
28.04
27.47
27.57
741,768
+0.53(+1.98%)
May 19, 2020
28.39
28.47
26.99
27.04
980,698
-1.79(-6.22%)
May 18, 2020
27.64
29.13
27.50
28.83
845,915
+2.59(+9.86%)
May 15, 2020
25.68
26.59
25.54
26.24
568,231
+0.45(+1.76%)
May 14, 2020
24.29
25.81
23.66
25.79
1,125,370
+0.85(+3.40%)
May 13, 2020
24.56
25.29
23.69
24.94
1,670,284
-0.18(-0.71%)
May 12, 2020
26.85
26.94
24.77
25.12
1,130,387
-1.64(-6.13%)
May 11, 2020
26.83
27.38
26.28
26.76
1,602,207
-0.68(-2.48%)
May 08, 2020
27.10
27.49
26.77
27.44
635,386
+1.06(+4.00%)
May 07, 2020
26.43
26.72
26.21
26.38
863,020
+0.56(+2.18%)
May 06, 2020
26.01
26.03
25.21
25.82
732,787
-0.11(-0.42%)
May 05, 2020
25.78
26.56
25.75
25.93
742,969
+0.73(+2.90%)
May 04, 2020
24.97
25.26
24.45
25.20
721,545
-0.30(-1.16%)
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
.