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
Red Rock Resorts Inc
(NQ:
RRR
)
49.71
+1.14 (+2.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2020
9.960
9.995
9.342
9.411
1,935,972
-0.65(-6.48%)
Jul 30, 2020
10.13
10.23
9.840
10.06
1,559,564
-0.21(-2.09%)
Jul 29, 2020
9.703
10.40
9.608
10.28
3,194,600
+0.83(+8.82%)
Jul 28, 2020
8.904
9.754
8.904
9.445
2,405,720
+0.39(+4.27%)
Jul 27, 2020
9.299
9.308
8.638
9.059
3,398,394
-0.37(-3.92%)
Jul 24, 2020
9.333
9.505
9.050
9.428
1,958,799
+0.10(+1.11%)
Jul 23, 2020
9.462
9.531
9.024
9.325
2,976,078
-0.24(-2.51%)
Jul 22, 2020
9.557
9.823
9.454
9.565
915,614
-0.19(-1.94%)
Jul 21, 2020
9.411
9.823
9.316
9.754
1,795,957
+0.61(+6.67%)
Jul 20, 2020
9.462
9.591
8.973
9.145
1,478,591
-0.33(-3.45%)
Jul 17, 2020
9.840
9.857
9.282
9.471
1,648,074
-0.42(-4.25%)
Jul 16, 2020
9.857
10.29
9.574
9.892
2,510,377
-0.33(-3.19%)
Jul 15, 2020
9.136
10.28
8.913
10.22
4,351,579
+1.61(+18.76%)
Jul 14, 2020
8.621
8.775
8.277
8.604
2,960,263
-0.12(-1.38%)
Jul 13, 2020
8.904
9.531
8.569
8.724
3,802,910
+0.09(+0.99%)
Jul 10, 2020
8.432
8.767
8.363
8.638
1,949,132
+0.07(+0.80%)
Jul 09, 2020
8.904
8.904
8.054
8.569
3,983,763
-0.31(-3.48%)
Jul 08, 2020
8.698
8.895
8.252
8.878
3,506,456
+0.11(+1.27%)
Jul 07, 2020
8.990
9.059
8.689
8.767
2,046,906
-0.42(-4.58%)
Jul 06, 2020
9.488
9.522
8.741
9.187
2,685,475
-0.08(-0.83%)
Jul 02, 2020
9.582
9.737
9.196
9.265
1,873,314
+0.00(+0.00%)
Jul 01, 2020
9.428
9.995
9.205
9.265
2,741,988
-0.10(-1.10%)
Jun 30, 2020
9.102
9.505
9.041
9.368
2,307,553
+0.11(+1.21%)
Jun 29, 2020
8.956
9.479
8.629
9.256
2,566,471
+0.46(+5.17%)
Jun 26, 2020
9.282
9.497
8.543
8.801
4,521,927
-0.59(-6.31%)
Jun 25, 2020
9.488
9.969
8.586
9.393
4,722,414
-0.71(-7.05%)
Jun 24, 2020
10.78
10.82
9.788
10.11
2,990,614
-1.00(-9.04%)
Jun 23, 2020
10.67
11.21
10.32
11.11
2,797,920
+0.68(+6.50%)
Jun 22, 2020
10.32
10.65
9.909
10.43
2,332,927
+0.07(+0.66%)
Jun 19, 2020
11.33
11.44
10.32
10.36
2,799,316
-0.70(-6.36%)
Jun 18, 2020
11.34
11.69
10.95
11.07
2,303,741
-0.36(-3.16%)
Jun 17, 2020
11.83
11.88
11.37
11.43
1,415,657
-0.44(-3.69%)
Jun 16, 2020
12.42
12.62
11.75
11.87
2,597,759
+0.23(+1.99%)
Jun 15, 2020
10.02
11.82
10.02
11.63
2,693,278
+0.27(+2.34%)
Jun 12, 2020
11.88
11.88
11.02
11.37
2,783,826
+0.64(+5.92%)
Jun 11, 2020
10.09
11.51
9.926
10.73
4,463,643
-1.06(-8.96%)
Jun 10, 2020
12.58
12.59
11.19
11.79
3,469,351
-0.94(-7.35%)
Jun 09, 2020
13.05
13.35
12.26
12.72
3,033,624
-0.84(-6.20%)
Jun 08, 2020
14.00
14.01
13.15
13.57
4,778,921
+0.15(+1.15%)
Jun 05, 2020
13.70
14.63
13.15
13.41
5,346,139
+0.49(+3.79%)
Jun 04, 2020
13.33
13.43
12.30
12.92
5,321,240
+0.05(+0.40%)
Jun 03, 2020
11.85
13.01
11.80
12.87
5,744,685
+1.19(+10.22%)
Jun 02, 2020
12.22
12.23
11.42
11.68
3,518,709
-0.21(-1.80%)
Jun 01, 2020
11.69
12.48
11.61
11.89
3,097,604
+0.04(+0.36%)
May 29, 2020
11.85
12.31
11.36
11.85
4,629,656
-0.35(-2.89%)
May 28, 2020
12.32
12.88
11.94
12.20
3,331,132
-0.08(-0.63%)
May 27, 2020
11.93
12.56
11.03
12.28
5,363,817
+0.74(+6.40%)
May 26, 2020
12.45
13.64
11.51
11.54
7,040,628
+0.28(+2.52%)
May 22, 2020
10.68
11.81
10.44
11.26
4,827,993
+0.86(+8.26%)
May 21, 2020
10.20
10.71
9.909
10.40
5,177,450
+0.31(+3.06%)
May 20, 2020
9.617
10.46
9.222
10.09
9,071,628
+0.87(+9.40%)
May 19, 2020
8.655
9.771
8.466
9.222
4,830,291
+0.56(+6.44%)
May 18, 2020
8.595
8.887
8.466
8.664
2,704,697
+0.76(+9.67%)
May 15, 2020
7.522
8.131
7.522
7.899
1,507,852
+0.21(+2.74%)
May 14, 2020
6.921
7.711
6.444
7.689
2,619,262
+0.53(+7.37%)
May 13, 2020
8.252
8.415
7.015
7.161
5,044,264
-1.09(-13.22%)
May 12, 2020
8.818
8.913
8.243
8.252
2,158,174
-0.43(-4.95%)
May 11, 2020
8.801
8.853
8.440
8.681
1,754,757
-0.39(-4.26%)
May 08, 2020
8.981
9.136
8.629
9.067
1,967,999
+0.31(+3.53%)
May 07, 2020
8.397
8.887
8.080
8.758
2,877,352
+0.82(+10.39%)
May 06, 2020
8.784
8.956
7.891
7.934
2,297,882
-0.86(-9.77%)
May 05, 2020
9.050
9.110
8.689
8.792
2,003,935
+0.00(+0.00%)
May 04, 2020
8.174
8.861
7.771
8.792
2,249,509
+0.33(+3.85%)
May 01, 2020
8.938
9.145
8.337
8.466
1,518,800
-0.94(-10.04%)
Apr 30, 2020
9.325
9.806
8.715
9.411
1,765,742
-0.12(-1.26%)
Apr 29, 2020
9.436
9.823
9.145
9.531
3,149,589
+0.68(+7.66%)
Apr 28, 2020
9.763
9.849
8.792
8.853
3,544,217
-0.14(-1.53%)
Apr 27, 2020
8.595
9.239
8.586
8.990
2,816,480
+0.51(+5.97%)
Apr 24, 2020
8.329
8.578
7.951
8.483
2,165,987
+0.35(+4.33%)
Apr 23, 2020
7.779
8.389
7.779
8.131
1,718,242
+0.52(+6.76%)
Apr 22, 2020
8.217
8.217
7.487
7.616
1,193,082
-0.33(-4.11%)
Apr 21, 2020
7.788
8.123
7.582
7.942
1,147,772
-0.18(-2.22%)
Apr 20, 2020
8.372
8.629
8.080
8.123
1,446,230
-0.44(-5.12%)
Apr 17, 2020
9.179
9.213
8.492
8.561
1,788,995
+0.15(+1.73%)
Apr 16, 2020
8.870
8.870
8.260
8.415
1,848,104
-0.43(-4.85%)
Apr 15, 2020
8.569
8.999
8.226
8.844
1,102,068
-0.17(-1.90%)
Apr 14, 2020
9.368
9.582
8.964
9.016
1,274,676
+0.06(+0.67%)
Apr 13, 2020
9.445
9.445
8.346
8.956
1,963,145
-0.46(-4.84%)
Apr 09, 2020
9.213
10.30
8.813
9.411
3,812,897
+0.92(+10.82%)
Apr 08, 2020
8.346
9.050
8.097
8.492
2,108,260
+0.42(+5.21%)
Apr 07, 2020
9.419
9.651
7.891
8.071
2,248,750
+0.05(+0.64%)
Apr 06, 2020
7.479
8.071
6.929
8.020
2,007,065
+1.61(+25.20%)
Apr 03, 2020
6.672
6.697
5.933
6.405
1,631,420
-0.16(-2.48%)
Apr 02, 2020
6.569
7.144
6.440
6.569
1,322,915
-0.15(-2.17%)
Apr 01, 2020
6.843
7.110
6.457
6.715
2,190,785
-0.63(-8.54%)
Mar 31, 2020
7.968
8.655
7.135
7.341
2,833,812
-0.65(-8.16%)
Mar 30, 2020
8.071
8.252
7.221
7.994
1,498,054
-0.53(-6.24%)
Mar 27, 2020
8.595
8.878
7.359
8.526
1,948,084
-0.87(-9.23%)
Mar 26, 2020
8.732
9.909
8.629
9.393
3,006,685
+0.95(+11.29%)
Mar 25, 2020
7.994
9.016
7.384
8.440
3,262,884
+0.96(+12.86%)
Mar 24, 2020
7.144
8.183
6.972
7.479
4,088,527
+1.00(+15.52%)
Mar 23, 2020
6.474
6.569
5.581
6.474
3,489,544
+0.42(+6.95%)
Mar 20, 2020
5.504
8.071
5.203
6.053
8,339,599
+1.09(+21.97%)
Mar 19, 2020
3.297
5.813
3.031
4.963
6,533,563
+1.73(+53.72%)
Mar 18, 2020
4.577
4.594
2.370
3.228
7,884,551
-1.72(-34.72%)
Mar 17, 2020
5.478
6.139
4.405
4.946
2,617,631
-0.33(-6.34%)
Mar 16, 2020
6.105
6.440
4.851
5.281
2,439,030
-2.28(-30.11%)
Mar 13, 2020
7.985
8.312
6.285
7.556
3,567,742
+0.55(+7.84%)
Mar 12, 2020
8.114
8.861
6.951
7.006
2,545,467
-2.60(-27.08%)
Mar 11, 2020
11.06
11.28
9.429
9.608
1,496,352
-1.97(-17.05%)
Mar 10, 2020
11.28
11.66
10.30
11.58
3,073,940
+0.96(+9.05%)
Mar 09, 2020
12.14
12.99
9.685
10.62
3,060,232
-2.74(-20.51%)
Mar 06, 2020
13.56
14.53
13.03
13.36
2,423,407
-0.71(-5.02%)
Mar 05, 2020
15.86
15.92
13.82
14.07
2,224,942
-2.26(-13.86%)
Mar 04, 2020
16.43
16.48
15.03
16.33
958,638
+0.21(+1.32%)
Mar 03, 2020
17.29
17.34
15.81
16.12
937,396
-1.11(-6.47%)
Mar 02, 2020
17.66
17.66
16.31
17.23
1,055,527
-0.31(-1.75%)
Feb 28, 2020
17.74
18.23
17.21
17.54
1,448,592
-0.91(-4.94%)
Feb 27, 2020
18.28
19.72
17.72
18.45
1,441,710
-0.38(-2.03%)
Feb 26, 2020
20.41
20.60
18.66
18.83
1,033,602
-1.39(-6.86%)
Feb 25, 2020
21.91
21.91
20.00
20.22
927,281
-1.56(-7.15%)
Feb 24, 2020
22.01
22.71
21.73
21.78
582,317
-1.09(-4.76%)
Feb 21, 2020
23.25
23.25
22.59
22.87
262,269
-0.44(-1.90%)
Feb 20, 2020
22.64
23.35
22.49
23.31
372,400
+0.57(+2.51%)
Feb 19, 2020
22.70
23.05
22.63
22.74
415,281
+0.10(+0.45%)
Feb 18, 2020
21.95
22.67
21.80
22.64
359,360
+0.21(+0.95%)
Feb 14, 2020
23.09
23.26
22.34
22.42
298,813
-0.65(-2.80%)
Feb 13, 2020
22.59
23.23
22.49
23.07
613,432
+0.28(+1.23%)
Feb 12, 2020
23.44
23.56
22.71
22.79
535,258
-0.37(-1.62%)
Feb 11, 2020
23.12
23.34
22.88
23.17
527,817
+0.27(+1.19%)
Feb 10, 2020
22.47
23.01
22.37
22.89
373,600
+0.38(+1.68%)
Feb 07, 2020
22.54
22.65
22.17
22.51
756,609
-0.26(-1.14%)
Feb 06, 2020
23.63
23.75
22.72
22.77
634,432
-0.63(-2.69%)
Feb 05, 2020
23.04
23.70
22.52
23.40
1,431,789
+0.67(+2.96%)
Feb 04, 2020
21.96
22.85
21.55
22.73
1,947,828
+1.62(+7.66%)
Feb 03, 2020
21.08
21.30
20.88
21.11
921,590
+0.26(+1.22%)
Jan 31, 2020
21.22
21.34
20.53
20.86
661,314
-0.40(-1.88%)
Jan 30, 2020
21.26
21.74
21.19
21.26
616,430
-0.26(-1.19%)
Jan 29, 2020
21.30
21.70
21.28
21.51
425,941
+0.26(+1.20%)
Jan 28, 2020
20.96
21.37
20.80
21.26
336,650
+0.48(+2.29%)
Jan 27, 2020
20.50
21.04
19.58
20.78
459,029
-0.24(-1.13%)
Jan 24, 2020
20.91
21.21
20.42
21.02
670,126
+0.15(+0.73%)
Jan 23, 2020
20.17
21.24
20.17
20.87
1,256,072
+1.09(+5.51%)
Jan 22, 2020
19.78
20.02
19.62
19.78
525,352
+0.12(+0.61%)
Jan 21, 2020
20.25
20.31
19.57
19.66
850,931
-0.77(-3.75%)
Jan 17, 2020
20.61
20.73
20.16
20.42
893,972
-0.03(-0.17%)
Jan 16, 2020
20.02
20.80
19.91
20.46
775,756
+0.65(+3.26%)
Jan 15, 2020
19.66
20.05
19.57
19.81
1,179,521
+0.16(+0.82%)
Jan 14, 2020
19.74
20.03
19.60
19.65
938,767
-0.06(-0.30%)
Jan 13, 2020
19.52
19.74
19.45
19.71
341,443
+0.14(+0.74%)
Jan 10, 2020
19.94
19.94
19.47
19.57
384,356
-0.43(-2.13%)
Jan 09, 2020
20.33
20.37
19.85
19.99
285,741
-0.14(-0.72%)
Jan 08, 2020
19.95
20.28
19.91
20.14
396,810
+0.26(+1.28%)
Jan 07, 2020
20.05
20.18
19.74
19.88
472,007
-0.25(-1.23%)
Jan 06, 2020
20.27
20.46
19.80
20.13
648,520
-0.56(-2.72%)
Jan 03, 2020
20.55
20.77
20.37
20.69
596,451
-0.14(-0.69%)
Jan 02, 2020
20.65
20.85
20.31
20.83
846,031
+0.45(+2.21%)
Dec 31, 2019
20.47
20.65
20.34
20.38
406,447
-0.16(-0.79%)
Dec 30, 2019
20.52
20.64
20.14
20.54
440,114
+0.12(+0.58%)
Dec 27, 2019
20.50
20.72
20.32
20.42
228,545
+0.01(+0.04%)
Dec 26, 2019
20.25
20.44
20.03
20.42
216,561
+0.24(+1.18%)
Dec 24, 2019
20.26
20.32
20.08
20.18
120,559
-0.10(-0.50%)
Dec 23, 2019
20.12
20.42
20.00
20.28
260,516
+0.17(+0.85%)
Dec 20, 2019
20.81
20.81
20.08
20.11
639,105
-0.66(-3.16%)
Dec 19, 2019
20.82
21.02
20.56
20.77
484,267
+0.03(+0.16%)
Dec 18, 2019
20.35
20.89
20.28
20.73
479,174
+0.41(+2.01%)
Dec 17, 2019
20.25
20.37
20.08
20.32
328,483
+0.09(+0.42%)
Dec 16, 2019
20.16
20.37
20.07
20.24
415,181
+0.34(+1.71%)
Dec 13, 2019
20.20
20.42
19.86
19.90
339,822
-0.41(-2.01%)
Dec 12, 2019
19.80
20.42
19.80
20.31
363,601
+0.55(+2.80%)
Dec 11, 2019
19.80
19.81
19.48
19.75
319,146
+0.04(+0.22%)
Dec 10, 2019
19.60
20.05
19.40
19.71
468,126
+0.10(+0.52%)
Dec 09, 2019
19.74
19.86
19.57
19.61
303,414
-0.21(-1.07%)
Dec 06, 2019
19.30
19.96
19.30
19.82
535,059
+0.71(+3.73%)
Dec 05, 2019
19.52
19.66
18.97
19.11
668,252
-0.36(-1.87%)
Dec 04, 2019
19.58
19.77
19.41
19.47
422,325
-0.02(-0.09%)
Dec 03, 2019
19.43
19.66
19.32
19.49
694,570
-0.26(-1.33%)
Dec 02, 2019
19.93
20.05
19.50
19.75
500,589
-0.08(-0.38%)
Nov 29, 2019
19.82
20.07
19.75
19.83
208,170
-0.08(-0.38%)
Nov 27, 2019
19.70
19.96
19.54
19.91
405,720
+0.22(+1.12%)
Nov 26, 2019
19.46
19.81
19.26
19.68
693,613
+0.21(+1.09%)
Nov 25, 2019
19.16
19.61
19.09
19.47
392,327
+0.42(+2.22%)
Nov 22, 2019
19.38
19.56
19.02
19.05
524,674
-0.27(-1.40%)
Nov 21, 2019
19.94
20.17
19.19
19.32
539,009
-0.58(-2.94%)
Nov 20, 2019
19.63
20.30
19.63
19.91
780,377
+0.09(+0.47%)
Nov 19, 2019
19.62
19.91
19.40
19.81
652,508
+0.21(+1.08%)
Nov 18, 2019
18.99
19.71
18.95
19.60
1,132,651
+0.59(+3.12%)
Nov 15, 2019
18.73
19.08
18.72
19.01
710,069
+0.46(+2.47%)
Nov 14, 2019
18.05
18.57
17.97
18.55
521,968
+0.50(+2.77%)
Nov 13, 2019
17.97
18.13
17.82
18.05
523,764
-0.12(-0.65%)
Nov 12, 2019
18.35
18.52
18.02
18.17
383,173
-0.17(-0.92%)
Nov 11, 2019
18.07
18.42
18.01
18.34
449,164
+0.10(+0.56%)
Nov 08, 2019
18.03
18.46
17.96
18.24
651,535
+0.18(+0.99%)
Nov 07, 2019
18.39
18.51
17.98
18.06
1,249,046
-0.13(-0.70%)
Nov 06, 2019
16.70
18.49
16.68
18.18
2,364,896
-1.59(-8.05%)
Nov 05, 2019
19.63
19.86
19.42
19.78
762,430
+0.25(+1.30%)
Nov 04, 2019
19.47
19.69
19.18
19.52
664,593
+0.19(+1.01%)
Nov 01, 2019
18.63
19.56
18.49
19.33
1,437,013
+0.87(+4.73%)
Oct 31, 2019
18.21
18.52
17.97
18.46
1,047,775
+0.17(+0.93%)
Oct 30, 2019
18.11
18.46
17.95
18.29
1,138,256
+0.13(+0.70%)
Oct 29, 2019
18.15
18.43
17.96
18.16
508,233
-0.03(-0.14%)
Oct 28, 2019
18.55
18.57
18.15
18.18
486,729
-0.22(-1.20%)
Oct 25, 2019
18.11
18.53
18.02
18.41
661,684
+0.24(+1.31%)
Oct 24, 2019
18.12
18.38
18.10
18.17
447,630
+0.10(+0.56%)
Oct 23, 2019
18.13
18.20
17.80
18.07
851,148
-0.03(-0.14%)
Oct 22, 2019
17.68
18.13
17.58
18.09
756,817
+0.39(+2.20%)
Oct 21, 2019
17.82
18.15
17.70
17.70
451,518
+0.06(+0.34%)
Oct 18, 2019
17.41
17.78
17.37
17.64
477,352
+0.11(+0.63%)
Oct 17, 2019
17.46
17.56
17.24
17.53
662,263
+0.17(+0.98%)
Oct 16, 2019
17.86
17.95
17.14
17.36
1,321,880
-0.52(-2.89%)
Oct 15, 2019
17.65
17.90
17.61
17.88
390,141
+0.28(+1.59%)
Oct 14, 2019
17.57
17.68
17.24
17.60
229,096
-0.04(-0.22%)
Oct 11, 2019
17.33
17.91
17.33
17.64
405,366
+0.54(+3.15%)
Oct 10, 2019
16.63
17.52
16.63
17.10
658,801
+0.37(+2.20%)
Oct 09, 2019
16.99
17.02
16.63
16.73
425,628
-0.12(-0.73%)
Oct 08, 2019
16.77
17.13
16.67
16.85
633,465
-0.14(-0.80%)
Oct 07, 2019
16.70
17.19
16.49
16.99
974,086
+0.30(+1.78%)
Oct 04, 2019
16.66
16.80
16.49
16.69
520,190
+0.01(+0.05%)
Oct 03, 2019
16.63
16.74
16.38
16.68
652,793
+0.03(+0.20%)
Oct 02, 2019
16.88
16.91
16.42
16.65
901,427
-0.45(-2.63%)
Oct 01, 2019
17.35
17.78
16.80
17.10
520,216
-0.11(-0.62%)
Sep 30, 2019
17.18
17.41
16.92
17.21
546,736
+0.10(+0.57%)
Sep 27, 2019
17.42
17.49
16.80
17.11
703,224
-0.24(-1.37%)
Sep 26, 2019
17.73
17.73
17.18
17.35
455,499
-0.53(-2.99%)
Sep 25, 2019
17.80
18.03
17.56
17.88
570,819
+0.19(+1.05%)
Sep 24, 2019
18.61
18.63
17.55
17.69
913,583
-0.85(-4.57%)
Sep 23, 2019
18.05
18.59
18.01
18.54
771,396
+0.54(+3.01%)
Sep 20, 2019
18.50
18.52
17.90
18.00
945,028
-0.47(-2.57%)
Sep 19, 2019
18.53
18.64
18.30
18.47
608,464
-0.04(-0.23%)
Sep 18, 2019
18.93
18.96
18.38
18.52
584,996
-0.42(-2.24%)
Sep 17, 2019
19.03
19.13
18.69
18.94
469,867
-0.25(-1.28%)
Sep 16, 2019
18.91
19.46
18.90
19.18
1,581,713
+0.12(+0.62%)
Sep 13, 2019
19.03
19.35
18.90
19.07
940,779
+0.25(+1.31%)
Sep 12, 2019
18.84
19.04
18.46
18.82
1,548,270
+0.07(+0.36%)
Sep 11, 2019
18.89
19.15
18.55
18.75
931,336
+0.03(+0.18%)
Sep 10, 2019
18.36
18.74
17.93
18.72
787,339
+0.40(+2.21%)
Sep 09, 2019
17.82
18.36
17.82
18.31
807,818
+0.71(+4.02%)
Sep 06, 2019
17.93
17.97
17.52
17.61
567,469
-0.25(-1.42%)
Sep 05, 2019
17.84
18.16
17.71
17.86
859,762
+0.34(+1.93%)
Sep 04, 2019
17.31
17.65
17.12
17.52
560,563
+0.45(+2.62%)
Sep 03, 2019
17.45
17.45
16.68
17.07
1,415,150
-0.51(-2.93%)
Aug 30, 2019
18.32
18.46
17.50
17.59
1,128,655
-0.62(-3.43%)
Aug 29, 2019
17.61
18.45
17.42
18.21
1,160,478
+0.75(+4.30%)
Aug 28, 2019
16.99
17.66
16.93
17.46
695,333
+0.53(+3.14%)
Aug 27, 2019
17.08
17.56
16.90
16.93
637,477
-0.05(-0.30%)
Aug 26, 2019
16.51
17.01
16.07
16.98
464,752
+0.82(+5.06%)
Aug 23, 2019
16.50
16.66
16.10
16.16
2,075,820
-0.46(-2.74%)
Aug 22, 2019
16.64
16.78
16.49
16.62
468,630
+0.01(+0.05%)
Aug 21, 2019
16.71
16.85
16.48
16.61
665,036
+0.23(+1.39%)
Aug 20, 2019
16.20
16.66
16.10
16.38
530,194
+0.13(+0.78%)
Aug 19, 2019
16.15
16.65
16.07
16.26
654,182
+0.45(+2.83%)
Aug 16, 2019
15.18
16.01
15.13
15.81
2,008,961
+0.64(+4.23%)
Aug 15, 2019
15.77
15.90
15.12
15.17
1,041,117
-0.59(-3.75%)
Aug 14, 2019
16.26
16.33
15.53
15.76
1,516,579
-0.73(-4.45%)
Aug 13, 2019
16.42
16.86
16.12
16.49
1,311,978
-0.02(-0.10%)
Aug 12, 2019
15.99
16.81
15.99
16.51
1,777,498
+0.46(+2.84%)
Aug 09, 2019
15.74
16.26
15.61
16.05
2,004,693
+0.30(+1.93%)
Aug 08, 2019
14.85
15.92
14.76
15.75
4,698,336
+0.94(+6.32%)
Aug 07, 2019
14.83
15.21
14.14
14.81
5,697,583
-0.79(-5.08%)
Aug 06, 2019
16.18
16.56
15.60
15.61
1,677,392
-0.41(-2.58%)
Aug 05, 2019
16.10
16.15
15.74
16.02
1,003,270
-0.39(-2.36%)
Aug 02, 2019
16.58
16.76
16.31
16.41
1,024,810
-0.32(-1.92%)
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
.