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
Sabre Corp
(NQ:
SABR
)
2.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2020
7.360
7.360
6.870
6.990
8,753,795
-0.36(-4.90%)
Aug 28, 2020
7.100
7.390
7.065
7.350
11,194,201
+0.34(+4.85%)
Aug 27, 2020
7.080
7.310
6.970
7.010
13,129,941
+0.05(+0.72%)
Aug 26, 2020
7.000
7.090
6.930
6.960
6,970,033
-0.06(-0.85%)
Aug 25, 2020
7.090
7.130
6.810
7.020
10,803,441
-0.04(-0.57%)
Aug 24, 2020
6.900
7.170
6.680
7.060
18,121,134
+0.30(+4.44%)
Aug 21, 2020
6.780
6.955
6.670
6.760
25,589,900
-0.04(-0.59%)
Aug 20, 2020
6.890
7.090
6.800
6.800
46,491,460
-0.28(-3.95%)
Aug 19, 2020
6.840
7.360
6.640
7.080
41,053,296
-0.06(-0.84%)
Aug 18, 2020
8.100
8.100
7.140
7.140
3,280,632
-0.91(-11.30%)
Aug 17, 2020
8.070
8.130
7.840
8.050
3,905,824
-0.01(-0.12%)
Aug 14, 2020
7.950
8.210
7.901
8.060
2,721,400
+0.06(+0.75%)
Aug 13, 2020
8.320
8.360
7.980
8.000
3,630,811
-0.42(-4.99%)
Aug 12, 2020
8.620
8.700
8.240
8.420
5,572,789
-0.11(-1.29%)
Aug 11, 2020
8.320
8.940
8.220
8.530
9,622,810
+0.51(+6.36%)
Aug 10, 2020
7.700
8.100
7.550
8.020
6,056,186
+0.38(+5.04%)
Aug 07, 2020
7.680
7.910
7.430
7.635
8,564,800
-0.64(-7.79%)
Aug 06, 2020
8.210
8.370
8.030
8.280
4,290,696
+0.10(+1.22%)
Aug 05, 2020
8.070
8.220
7.870
8.180
3,043,790
+0.23(+2.89%)
Aug 04, 2020
7.620
8.030
7.610
7.950
3,353,002
+0.31(+4.06%)
Aug 03, 2020
7.580
7.720
7.330
7.640
6,006,468
+0.08(+1.06%)
Jul 31, 2020
7.670
7.670
7.400
7.560
3,853,300
-0.15(-1.95%)
Jul 30, 2020
7.490
7.800
7.370
7.710
3,071,871
+0.02(+0.26%)
Jul 29, 2020
7.520
7.700
7.500
7.690
3,733,500
+0.18(+2.40%)
Jul 28, 2020
7.400
7.670
7.330
7.510
3,407,527
+0.11(+1.49%)
Jul 27, 2020
7.500
7.500
7.190
7.400
3,139,459
-0.04(-0.54%)
Jul 24, 2020
7.670
7.670
7.410
7.440
4,301,000
-0.30(-3.88%)
Jul 23, 2020
7.860
7.980
7.660
7.740
2,396,296
-0.19(-2.40%)
Jul 22, 2020
7.710
8.010
7.710
7.930
2,696,137
+0.08(+1.02%)
Jul 21, 2020
7.690
7.990
7.650
7.850
4,105,941
+0.30(+3.97%)
Jul 20, 2020
7.720
7.800
7.480
7.550
3,939,613
-0.20(-2.58%)
Jul 17, 2020
8.200
8.300
7.750
7.750
5,390,300
-0.40(-4.91%)
Jul 16, 2020
8.360
8.460
8.110
8.150
4,340,635
-0.45(-5.23%)
Jul 15, 2020
7.860
8.640
7.840
8.600
7,872,977
+1.02(+13.46%)
Jul 14, 2020
7.610
7.690
7.490
7.580
4,573,014
-0.15(-1.94%)
Jul 13, 2020
8.250
8.270
7.690
7.730
5,126,855
-0.48(-5.85%)
Jul 10, 2020
7.630
8.240
7.470
8.210
5,462,500
+0.49(+6.35%)
Jul 09, 2020
8.010
8.040
7.500
7.720
7,296,619
-0.38(-4.69%)
Jul 08, 2020
7.660
8.110
7.560
8.100
4,984,498
+0.44(+5.74%)
Jul 07, 2020
8.000
8.050
7.630
7.660
5,630,465
-0.45(-5.55%)
Jul 06, 2020
8.250
8.350
7.940
8.110
7,601,452
+0.05(+0.62%)
Jul 02, 2020
8.700
8.795
7.945
8.060
5,914,300
-0.23(-2.77%)
Jul 01, 2020
8.130
8.620
8.090
8.290
8,884,319
+0.23(+2.85%)
Jun 30, 2020
7.840
8.200
7.780
8.060
5,437,064
+0.12(+1.51%)
Jun 29, 2020
7.750
8.000
7.420
7.940
4,965,885
+0.37(+4.89%)
Jun 26, 2020
7.990
8.120
7.470
7.570
7,024,900
-0.48(-5.96%)
Jun 25, 2020
7.770
8.060
7.520
8.050
5,855,581
+0.08(+1.00%)
Jun 24, 2020
8.250
8.310
7.610
7.970
8,252,121
-0.49(-5.79%)
Jun 23, 2020
8.180
8.530
8.020
8.460
7,125,910
+0.40(+4.96%)
Jun 22, 2020
8.090
8.130
7.700
8.060
4,988,239
-0.07(-0.86%)
Jun 19, 2020
8.630
8.840
8.085
8.130
6,703,700
-0.35(-4.13%)
Jun 18, 2020
8.340
8.550
8.160
8.480
4,293,356
-0.07(-0.82%)
Jun 17, 2020
8.940
9.050
8.530
8.550
5,430,805
-0.62(-6.76%)
Jun 16, 2020
9.140
9.200
8.730
9.170
11,352,377
+0.69(+8.14%)
Jun 15, 2020
8.020
8.540
7.870
8.480
6,273,984
-0.03(-0.35%)
Jun 12, 2020
8.700
8.730
7.990
8.510
6,241,100
+0.70(+8.96%)
Jun 11, 2020
7.940
8.580
7.790
7.810
10,620,291
-1.35(-14.74%)
Jun 10, 2020
9.640
9.640
8.940
9.160
11,104,205
-0.40(-4.18%)
Jun 09, 2020
9.850
9.990
9.310
9.560
17,872,316
-0.68(-6.64%)
Jun 08, 2020
11.48
11.50
10.14
10.24
23,927,656
-0.11(-1.06%)
Jun 05, 2020
10.56
11.49
9.900
10.35
18,897,700
+1.33(+14.75%)
Jun 04, 2020
9.090
9.120
8.310
9.020
13,459,742
+0.36(+4.16%)
Jun 03, 2020
7.920
8.770
7.900
8.660
11,363,906
+0.98(+12.76%)
Jun 02, 2020
7.700
7.750
7.360
7.680
7,065,209
+0.18(+2.40%)
Jun 01, 2020
6.980
7.710
6.880
7.500
7,706,834
+0.53(+7.60%)
May 29, 2020
7.270
7.410
6.910
6.970
20,236,200
-0.41(-5.56%)
May 28, 2020
8.160
8.260
7.350
7.380
11,138,989
-0.80(-9.78%)
May 27, 2020
8.650
8.890
8.020
8.180
12,274,270
+0.08(+0.99%)
May 26, 2020
7.740
8.390
7.530
8.100
13,873,122
+0.85(+11.72%)
May 22, 2020
7.010
7.330
6.853
7.250
9,292,200
+0.35(+5.07%)
May 21, 2020
6.910
7.120
6.810
6.900
6,692,866
+0.10(+1.47%)
May 20, 2020
6.760
7.200
6.760
6.800
12,371,315
+0.18(+2.72%)
May 19, 2020
6.670
6.990
6.240
6.620
8,205,016
-0.06(-0.90%)
May 18, 2020
6.010
6.800
5.990
6.680
13,046,697
+1.13(+20.36%)
May 15, 2020
5.600
5.800
5.530
5.550
6,908,200
-0.14(-2.46%)
May 14, 2020
5.640
5.940
5.320
5.690
9,521,145
-0.15(-2.57%)
May 13, 2020
6.330
6.330
5.700
5.840
9,789,570
-0.60(-9.32%)
May 12, 2020
6.670
6.820
6.400
6.440
12,878,458
-0.24(-3.59%)
May 11, 2020
6.750
6.760
6.280
6.680
10,020,825
-0.04(-0.67%)
May 08, 2020
6.750
6.920
6.120
6.725
10,620,000
+0.04(+0.67%)
May 07, 2020
6.560
6.900
6.560
6.680
7,880,045
+0.22(+3.41%)
May 06, 2020
6.750
6.840
6.410
6.460
4,674,423
-0.22(-3.29%)
May 05, 2020
7.040
7.260
6.640
6.680
5,693,382
-0.14(-2.05%)
May 04, 2020
6.490
6.840
6.340
6.820
6,747,877
-0.18(-2.57%)
May 01, 2020
6.870
7.109
6.610
7.000
10,089,800
-0.27(-3.71%)
Apr 30, 2020
7.250
7.550
7.020
7.270
12,714,305
-0.13(-1.76%)
Apr 29, 2020
6.550
7.510
6.510
7.400
15,706,403
+1.18(+18.97%)
Apr 28, 2020
6.460
6.740
6.200
6.220
8,393,766
+0.09(+1.47%)
Apr 27, 2020
5.650
6.160
5.510
6.130
10,589,193
+0.54(+9.66%)
Apr 24, 2020
5.810
5.850
5.400
5.590
6,434,100
-0.20(-3.45%)
Apr 23, 2020
5.600
5.930
5.520
5.790
6,772,858
+0.24(+4.32%)
Apr 22, 2020
5.730
5.780
5.450
5.550
7,779,848
-0.02(-0.36%)
Apr 21, 2020
5.490
5.690
5.370
5.570
8,298,592
-0.12(-2.11%)
Apr 20, 2020
5.850
5.890
5.580
5.690
12,425,893
-0.30(-5.09%)
Apr 17, 2020
6.170
6.250
5.910
5.995
9,438,100
+0.23(+3.90%)
Apr 16, 2020
6.200
6.280
5.720
5.770
11,012,486
-0.47(-7.53%)
Apr 15, 2020
5.790
6.280
5.600
6.240
21,611,588
+0.17(+2.80%)
Apr 14, 2020
6.410
6.440
5.830
6.070
34,014,204
+0.12(+2.02%)
Apr 13, 2020
6.150
6.190
5.250
5.950
33,684,024
-1.05(-15.00%)
Apr 09, 2020
6.590
7.465
6.590
7.000
13,120,500
+0.73(+11.64%)
Apr 08, 2020
6.060
6.410
5.780
6.270
6,666,098
+0.47(+8.10%)
Apr 07, 2020
6.350
6.740
5.730
5.800
10,740,973
+0.27(+4.88%)
Apr 06, 2020
4.670
5.570
4.650
5.530
8,546,366
+1.24(+28.90%)
Apr 03, 2020
4.710
4.770
4.270
4.290
7,534,700
-0.29(-6.33%)
Apr 02, 2020
5.000
5.330
4.490
4.580
6,257,415
-0.38(-7.66%)
Apr 01, 2020
5.570
5.650
4.860
4.960
7,428,277
-0.97(-16.36%)
Mar 31, 2020
6.230
6.310
5.840
5.930
11,336,594
-0.30(-4.82%)
Mar 30, 2020
5.910
6.260
5.780
6.230
5,831,356
+0.14(+2.30%)
Mar 27, 2020
5.920
6.140
5.630
6.090
6,835,500
-0.17(-2.72%)
Mar 26, 2020
6.000
6.990
5.800
6.260
11,213,977
+0.32(+5.39%)
Mar 25, 2020
5.370
6.430
5.280
5.940
16,463,063
+1.26(+26.92%)
Mar 24, 2020
4.850
4.930
4.000
4.680
12,763,966
+1.03(+28.22%)
Mar 23, 2020
3.610
4.450
3.300
3.650
23,183,112
+0.34(+10.27%)
Mar 20, 2020
4.150
4.400
3.310
3.310
12,440,000
-0.51(-13.35%)
Mar 19, 2020
5.100
5.110
3.790
3.820
10,757,536
-1.22(-24.21%)
Mar 18, 2020
6.626
6.850
4.612
5.040
10,345,384
-2.35(-31.84%)
Mar 17, 2020
6.577
7.463
5.760
7.395
6,873,249
+1.13(+18.01%)
Mar 16, 2020
7.103
7.346
6.246
6.266
6,066,230
-1.84(-22.69%)
Mar 13, 2020
8.679
8.747
7.346
8.105
6,943,255
+0.09(+1.09%)
Mar 12, 2020
7.988
8.329
6.801
8.017
7,487,169
-0.91(-10.24%)
Mar 11, 2020
9.788
9.846
8.810
8.932
4,917,538
-1.30(-12.74%)
Mar 10, 2020
9.243
10.24
9.156
10.24
4,299,557
+1.44(+16.37%)
Mar 09, 2020
9.049
9.341
8.747
8.796
6,568,544
-1.08(-10.94%)
Mar 06, 2020
10.02
10.62
9.623
9.876
12,562,733
-0.57(-5.49%)
Mar 05, 2020
12.25
12.44
10.30
10.45
11,833,092
-2.30(-18.02%)
Mar 04, 2020
12.89
12.90
12.39
12.75
5,727,481
+0.09(+0.69%)
Mar 03, 2020
13.06
13.15
12.49
12.66
5,213,414
-0.40(-3.05%)
Mar 02, 2020
13.49
13.49
12.70
13.06
6,412,212
-0.19(-1.43%)
Feb 28, 2020
13.85
13.87
13.13
13.25
11,018,908
-0.86(-6.10%)
Feb 27, 2020
15.31
15.65
14.10
14.11
10,175,171
-1.61(-10.22%)
Feb 26, 2020
16.78
17.00
15.32
15.71
25,433,250
-3.02(-16.10%)
Feb 25, 2020
20.02
20.03
18.61
18.73
3,215,675
-1.29(-6.46%)
Feb 24, 2020
20.65
20.70
20.01
20.02
3,251,639
-1.26(-5.94%)
Feb 21, 2020
21.52
21.55
21.12
21.29
1,482,980
-0.36(-1.66%)
Feb 20, 2020
21.68
21.80
21.44
21.65
584,391
-0.11(-0.49%)
Feb 19, 2020
21.45
21.89
21.44
21.76
939,329
+0.30(+1.41%)
Feb 18, 2020
21.42
21.57
21.34
21.45
636,004
+0.01(+0.05%)
Feb 14, 2020
21.70
21.74
21.39
21.44
1,486,886
-0.20(-0.94%)
Feb 13, 2020
21.47
21.69
21.45
21.65
790,494
+0.04(+0.18%)
Feb 12, 2020
21.57
21.74
21.41
21.61
692,407
+0.15(+0.68%)
Feb 11, 2020
21.23
21.49
21.11
21.46
861,899
+0.33(+1.57%)
Feb 10, 2020
21.08
21.14
20.86
21.13
799,869
-0.03(-0.14%)
Feb 07, 2020
21.92
21.92
21.14
21.16
1,629,336
-0.78(-3.55%)
Feb 06, 2020
21.93
22.21
21.88
21.94
1,212,479
+0.11(+0.49%)
Feb 05, 2020
21.93
22.11
21.78
21.83
1,269,083
+0.10(+0.45%)
Feb 04, 2020
21.32
21.93
21.26
21.74
1,258,038
+0.53(+2.48%)
Feb 03, 2020
20.98
21.27
20.91
21.21
1,117,169
+0.25(+1.21%)
Jan 31, 2020
21.16
21.42
20.92
20.96
1,788,025
-0.25(-1.19%)
Jan 30, 2020
20.98
21.25
20.66
21.21
1,565,837
+0.06(+0.28%)
Jan 29, 2020
21.63
21.82
21.15
21.15
1,615,362
-0.50(-2.29%)
Jan 28, 2020
21.64
21.84
21.62
21.65
971,243
+0.02(+0.09%)
Jan 27, 2020
21.85
21.85
21.56
21.63
2,252,984
-0.43(-1.96%)
Jan 24, 2020
22.21
22.37
21.85
22.06
1,201,575
-0.05(-0.24%)
Jan 23, 2020
21.63
22.19
21.55
22.12
2,536,924
+0.42(+1.93%)
Jan 22, 2020
21.99
22.30
21.50
21.70
2,454,134
-0.29(-1.33%)
Jan 21, 2020
22.49
22.50
21.89
21.99
3,069,031
-0.50(-2.23%)
Jan 17, 2020
22.54
22.62
22.23
22.49
1,362,422
-0.00(-0.02%)
Jan 16, 2020
22.19
22.53
22.13
22.50
1,576,728
+0.51(+2.30%)
Jan 15, 2020
21.72
22.06
21.67
21.99
1,597,141
+0.23(+1.07%)
Jan 14, 2020
21.87
21.96
21.70
21.76
1,133,173
-0.12(-0.53%)
Jan 13, 2020
21.80
22.12
21.61
21.87
913,137
+0.00(+0.00%)
Jan 10, 2020
22.17
22.32
21.75
21.87
776,280
-0.25(-1.14%)
Jan 09, 2020
22.16
22.28
22.09
22.13
720,823
+0.10(+0.44%)
Jan 08, 2020
21.93
22.11
21.77
22.03
1,176,632
+0.04(+0.18%)
Jan 07, 2020
22.13
22.14
21.78
21.99
1,345,084
-0.12(-0.53%)
Jan 06, 2020
21.97
22.26
21.82
22.11
1,514,785
-0.05(-0.22%)
Jan 03, 2020
21.94
22.19
21.94
22.15
1,248,852
+0.02(+0.09%)
Jan 02, 2020
22.04
22.14
21.86
22.14
1,303,157
+0.30(+1.38%)
Dec 31, 2019
21.79
22.00
21.79
21.83
1,042,783
-0.04(-0.18%)
Dec 30, 2019
22.24
22.24
21.83
21.87
615,885
-0.36(-1.62%)
Dec 27, 2019
22.14
22.28
22.06
22.23
705,466
+0.19(+0.88%)
Dec 26, 2019
22.15
22.22
21.98
22.04
482,017
-0.04(-0.18%)
Dec 24, 2019
22.10
22.15
22.01
22.08
274,827
-0.06(-0.26%)
Dec 23, 2019
22.34
22.35
22.10
22.14
637,935
-0.21(-0.96%)
Dec 20, 2019
22.16
22.45
22.09
22.35
4,612,358
+0.25(+1.14%)
Dec 19, 2019
21.94
22.27
21.85
22.10
1,859,863
+0.18(+0.84%)
Dec 18, 2019
21.88
21.96
21.75
21.91
822,080
+0.08(+0.35%)
Dec 17, 2019
22.01
22.02
21.80
21.83
1,399,982
-0.12(-0.53%)
Dec 16, 2019
21.83
22.06
21.65
21.95
1,851,519
+0.17(+0.78%)
Dec 13, 2019
21.72
21.99
21.56
21.78
1,037,166
+0.12(+0.56%)
Dec 12, 2019
21.45
21.75
21.36
21.66
1,458,776
+0.21(+0.99%)
Dec 11, 2019
21.42
21.57
21.30
21.45
1,843,790
+0.01(+0.05%)
Dec 10, 2019
21.71
21.71
21.41
21.44
924,037
-0.25(-1.16%)
Dec 09, 2019
21.84
21.84
21.51
21.69
1,147,661
-0.11(-0.49%)
Dec 06, 2019
21.60
21.86
21.54
21.80
1,454,452
+0.40(+1.88%)
Dec 05, 2019
21.66
21.81
21.28
21.39
1,985,126
-0.26(-1.18%)
Dec 04, 2019
21.72
21.89
21.59
21.65
1,046,533
-0.08(-0.36%)
Dec 03, 2019
21.53
21.77
21.25
21.73
1,320,449
+0.03(+0.13%)
Dec 02, 2019
21.78
21.78
21.35
21.70
1,257,043
+0.01(+0.04%)
Nov 29, 2019
21.88
21.88
21.62
21.69
628,463
-0.23(-1.06%)
Nov 27, 2019
21.80
21.93
21.71
21.92
826,196
+0.17(+0.78%)
Nov 26, 2019
21.34
21.85
21.27
21.75
1,648,316
+0.39(+1.81%)
Nov 25, 2019
21.30
21.51
21.28
21.36
1,102,886
+0.15(+0.71%)
Nov 22, 2019
21.30
21.42
21.01
21.22
1,730,368
-0.08(-0.36%)
Nov 21, 2019
21.60
21.66
21.28
21.29
1,050,800
-0.24(-1.12%)
Nov 20, 2019
21.75
21.89
21.45
21.53
1,316,794
-0.20(-0.93%)
Nov 19, 2019
21.66
21.82
21.52
21.74
2,466,408
+0.09(+0.40%)
Nov 18, 2019
21.79
21.79
21.59
21.65
1,279,206
-0.14(-0.62%)
Nov 15, 2019
21.73
21.81
21.63
21.79
564,241
+0.11(+0.49%)
Nov 14, 2019
21.88
22.00
21.47
21.68
1,128,565
-0.28(-1.28%)
Nov 13, 2019
21.58
21.97
21.53
21.96
1,198,047
+0.28(+1.29%)
Nov 12, 2019
21.78
21.91
21.57
21.68
1,075,378
-0.12(-0.53%)
Nov 11, 2019
21.77
21.91
21.74
21.80
1,097,999
-0.11(-0.49%)
Nov 08, 2019
21.72
21.93
21.71
21.90
1,813,722
+0.05(+0.22%)
Nov 07, 2019
21.76
21.97
21.54
21.85
1,397,786
+0.14(+0.67%)
Nov 06, 2019
21.63
21.74
21.50
21.71
1,164,105
+0.15(+0.67%)
Nov 05, 2019
21.73
21.96
21.51
21.56
1,657,855
-0.12(-0.56%)
Nov 04, 2019
22.10
22.25
21.61
21.68
1,895,362
-0.31(-1.43%)
Nov 01, 2019
22.68
22.78
21.49
22.00
3,695,286
-0.71(-3.11%)
Oct 31, 2019
21.21
23.07
20.86
22.70
3,338,006
+1.39(+6.53%)
Oct 30, 2019
21.44
21.44
21.07
21.31
1,877,154
-0.12(-0.56%)
Oct 29, 2019
21.35
21.68
21.30
21.43
1,963,901
+0.08(+0.39%)
Oct 28, 2019
21.19
21.39
21.03
21.35
1,957,209
+0.26(+1.24%)
Oct 25, 2019
20.60
21.10
20.43
21.09
2,858,851
+0.46(+2.25%)
Oct 24, 2019
20.63
20.73
20.38
20.63
1,026,889
+0.03(+0.14%)
Oct 23, 2019
20.66
20.66
20.34
20.60
1,918,125
+0.21(+1.04%)
Oct 22, 2019
20.65
20.75
20.35
20.38
1,604,598
-0.22(-1.08%)
Oct 21, 2019
20.26
20.71
20.26
20.61
1,618,484
+0.40(+1.99%)
Oct 18, 2019
20.58
20.63
20.06
20.20
1,905,453
-0.49(-2.36%)
Oct 17, 2019
20.53
20.70
20.34
20.69
1,671,558
+0.08(+0.38%)
Oct 16, 2019
20.85
20.87
20.34
20.62
2,206,886
-0.13(-0.61%)
Oct 15, 2019
20.64
20.80
20.45
20.74
5,142,669
+0.11(+0.52%)
Oct 14, 2019
20.64
20.75
20.54
20.64
810,943
-0.12(-0.56%)
Oct 11, 2019
20.81
21.01
20.73
20.75
1,668,421
+0.22(+1.08%)
Oct 10, 2019
20.50
20.62
20.34
20.53
1,237,227
-0.01(-0.05%)
Oct 09, 2019
20.50
20.65
20.46
20.54
1,435,562
+0.02(+0.09%)
Oct 08, 2019
20.66
21.24
20.36
20.52
1,582,377
-0.31(-1.49%)
Oct 07, 2019
20.91
21.00
20.78
20.83
1,110,677
-0.11(-0.51%)
Oct 04, 2019
21.02
21.20
20.85
20.93
1,474,205
+0.02(+0.09%)
Oct 03, 2019
21.24
21.25
20.72
20.92
2,194,812
-0.29(-1.37%)
Oct 02, 2019
21.26
21.28
20.83
21.21
2,350,266
-0.31(-1.44%)
Oct 01, 2019
21.70
21.84
21.46
21.51
1,092,073
-0.14(-0.65%)
Sep 30, 2019
21.48
21.71
21.39
21.66
1,153,188
+0.21(+0.97%)
Sep 27, 2019
22.21
22.28
21.34
21.45
2,880,569
-0.62(-2.80%)
Sep 26, 2019
22.33
22.39
22.03
22.07
1,530,557
-0.22(-0.98%)
Sep 25, 2019
22.07
22.35
21.95
22.28
2,619,220
+0.19(+0.85%)
Sep 24, 2019
22.27
22.38
21.97
22.10
2,280,580
-0.11(-0.48%)
Sep 23, 2019
22.37
22.54
22.19
22.20
2,222,481
-0.15(-0.65%)
Sep 20, 2019
22.27
22.49
22.23
22.35
2,858,851
+0.10(+0.43%)
Sep 19, 2019
22.35
22.41
22.20
22.25
1,257,334
-0.10(-0.43%)
Sep 18, 2019
22.41
22.41
22.08
22.35
1,062,412
-0.02(-0.09%)
Sep 17, 2019
22.14
22.40
22.13
22.37
2,022,199
+0.20(+0.91%)
Sep 16, 2019
22.47
22.60
22.11
22.16
979,232
-0.44(-1.96%)
Sep 13, 2019
22.57
22.72
22.39
22.61
764,093
+0.06(+0.26%)
Sep 12, 2019
22.63
22.88
22.49
22.55
1,191,164
+0.04(+0.17%)
Sep 11, 2019
22.72
22.76
22.41
22.51
1,542,596
-0.14(-0.64%)
Sep 10, 2019
22.66
22.78
22.09
22.65
2,106,548
-0.11(-0.46%)
Sep 09, 2019
22.69
22.80
22.51
22.76
2,904,464
+0.15(+0.68%)
Sep 06, 2019
22.91
22.95
22.53
22.61
1,808,687
-0.21(-0.93%)
Sep 05, 2019
22.56
22.94
22.46
22.82
4,675,039
+0.39(+1.76%)
Sep 04, 2019
22.67
22.75
22.33
22.42
2,774,413
+0.02(+0.09%)
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
.