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
Acacia Communica
(NQ:
ACIA
)
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 (%)
Aug 30, 2019
64.17
64.17
62.82
63.05
430,000
-0.87(-1.36%)
Aug 29, 2019
63.31
64.30
63.31
63.92
492,534
+0.96(+1.52%)
Aug 28, 2019
62.70
63.19
62.70
62.96
305,852
+0.17(+0.27%)
Aug 27, 2019
63.14
63.15
62.73
62.79
310,829
-0.10(-0.16%)
Aug 26, 2019
63.35
63.35
62.57
62.89
289,361
+0.04(+0.06%)
Aug 23, 2019
63.61
64.00
62.71
62.85
360,700
-0.86(-1.35%)
Aug 22, 2019
64.49
64.68
63.59
63.71
245,927
-0.69(-1.07%)
Aug 21, 2019
64.28
64.75
64.28
64.40
228,842
+0.33(+0.52%)
Aug 20, 2019
63.99
64.16
63.87
64.07
361,527
+0.07(+0.11%)
Aug 19, 2019
64.37
64.68
63.93
64.00
465,377
+0.03(+0.05%)
Aug 16, 2019
64.80
64.92
63.78
63.97
434,200
-0.51(-0.79%)
Aug 15, 2019
65.02
65.04
64.20
64.48
239,403
-0.44(-0.68%)
Aug 14, 2019
64.41
65.11
64.05
64.92
482,434
-0.13(-0.20%)
Aug 13, 2019
63.32
65.07
63.21
65.05
585,412
+1.51(+2.38%)
Aug 12, 2019
63.48
63.65
63.04
63.54
357,782
-0.02(-0.03%)
Aug 09, 2019
64.49
64.55
63.37
63.56
534,400
-0.93(-1.44%)
Aug 08, 2019
64.85
65.14
64.49
64.49
480,158
+0.17(+0.26%)
Aug 07, 2019
65.20
65.33
64.22
64.32
1,331,862
-0.74(-1.14%)
Aug 06, 2019
65.10
65.80
64.99
65.06
819,920
+0.08(+0.12%)
Aug 05, 2019
66.03
66.48
64.98
64.98
2,522,728
-1.67(-2.51%)
Aug 02, 2019
66.00
66.79
65.67
66.65
589,900
+0.43(+0.65%)
Aug 01, 2019
67.17
67.25
66.06
66.22
1,504,008
-0.95(-1.41%)
Jul 31, 2019
66.50
67.49
66.12
67.17
1,441,368
+0.84(+1.27%)
Jul 30, 2019
65.54
66.44
65.36
66.33
616,869
+0.42(+0.64%)
Jul 29, 2019
65.15
65.92
65.15
65.91
884,345
+0.81(+1.24%)
Jul 26, 2019
65.09
65.14
64.87
65.10
494,900
+0.13(+0.20%)
Jul 25, 2019
65.06
65.20
64.83
64.97
999,905
-0.02(-0.03%)
Jul 24, 2019
65.00
65.24
64.94
64.99
550,960
-0.06(-0.09%)
Jul 23, 2019
65.07
65.10
64.85
65.05
441,398
+0.06(+0.09%)
Jul 22, 2019
64.90
65.10
64.89
64.99
700,167
+0.24(+0.37%)
Jul 19, 2019
64.87
65.05
64.68
64.75
983,000
-0.17(-0.26%)
Jul 18, 2019
64.60
65.04
64.60
64.92
994,369
+0.26(+0.40%)
Jul 17, 2019
64.59
64.90
64.50
64.66
755,794
+0.02(+0.03%)
Jul 16, 2019
64.50
64.72
64.31
64.64
1,516,877
+0.08(+0.12%)
Jul 15, 2019
64.65
64.92
64.07
64.56
1,341,400
+0.16(+0.25%)
Jul 12, 2019
65.21
65.28
64.36
64.40
1,032,600
-0.62(-0.95%)
Jul 11, 2019
65.70
65.75
64.25
65.02
3,206,608
-0.54(-0.82%)
Jul 10, 2019
65.02
65.84
64.91
65.56
5,332,881
+0.65(+1.00%)
Jul 09, 2019
65.57
66.24
64.51
64.91
13,180,939
+16.85(+35.06%)
Jul 08, 2019
47.73
48.41
47.51
48.06
510,871
-0.08(-0.17%)
Jul 05, 2019
49.01
49.37
47.89
48.14
451,100
-1.45(-2.92%)
Jul 03, 2019
49.46
49.75
48.24
49.59
346,000
+0.37(+0.75%)
Jul 02, 2019
50.43
50.58
49.02
49.22
834,206
-2.57(-4.96%)
Jul 01, 2019
50.71
54.66
50.05
51.79
1,855,551
+4.63(+9.82%)
Jun 28, 2019
46.79
47.27
45.60
47.16
2,685,000
+0.58(+1.25%)
Jun 27, 2019
46.30
46.99
46.04
46.58
470,479
+0.65(+1.42%)
Jun 26, 2019
45.79
47.95
45.61
45.93
581,307
+0.98(+2.18%)
Jun 25, 2019
45.97
46.93
44.85
44.95
651,399
-1.11(-2.41%)
Jun 24, 2019
46.19
46.47
45.26
46.06
713,042
-0.13(-0.28%)
Jun 21, 2019
47.13
47.16
46.01
46.19
831,300
-1.19(-2.51%)
Jun 20, 2019
47.58
47.96
47.01
47.38
915,410
+0.66(+1.41%)
Jun 19, 2019
46.77
46.93
46.14
46.72
433,703
+0.19(+0.41%)
Jun 18, 2019
45.04
47.00
44.80
46.53
619,571
+1.74(+3.88%)
Jun 17, 2019
45.09
45.52
44.38
44.79
869,828
-0.15(-0.33%)
Jun 14, 2019
46.34
46.34
44.82
44.94
609,000
-1.65(-3.54%)
Jun 13, 2019
47.15
47.53
46.04
46.59
888,479
-0.31(-0.66%)
Jun 12, 2019
47.72
48.33
46.89
46.90
782,912
-0.84(-1.76%)
Jun 11, 2019
47.86
48.40
47.40
47.74
832,207
+0.47(+0.99%)
Jun 10, 2019
47.57
48.64
47.24
47.27
948,149
+0.12(+0.25%)
Jun 07, 2019
47.85
48.46
46.66
47.15
763,700
-0.27(-0.57%)
Jun 06, 2019
48.57
49.49
46.91
47.42
619,024
-0.57(-1.19%)
Jun 05, 2019
47.75
48.29
46.91
47.99
1,052,488
+0.51(+1.07%)
Jun 04, 2019
47.21
47.60
46.16
47.48
1,069,511
+0.98(+2.11%)
Jun 03, 2019
46.29
47.25
45.91
46.50
666,091
-0.10(-0.21%)
May 31, 2019
47.52
48.01
46.45
46.60
492,800
-1.63(-3.38%)
May 30, 2019
47.59
48.35
47.31
48.23
524,987
+1.00(+2.12%)
May 29, 2019
46.95
47.66
46.55
47.23
650,531
-0.07(-0.15%)
May 28, 2019
47.56
48.07
46.80
47.30
621,521
-0.01(-0.02%)
May 24, 2019
47.50
48.02
47.15
47.31
653,000
+0.10(+0.21%)
May 23, 2019
47.58
47.98
46.51
47.21
860,885
-1.01(-2.09%)
May 22, 2019
47.78
48.40
47.56
48.22
923,162
+0.27(+0.56%)
May 21, 2019
49.12
50.01
47.82
47.95
908,753
-0.52(-1.07%)
May 20, 2019
47.77
49.20
47.65
48.47
1,055,595
-0.55(-1.12%)
May 17, 2019
49.46
51.36
48.55
49.02
1,596,400
-0.85(-1.70%)
May 16, 2019
51.95
52.18
49.50
49.87
1,694,656
-3.08(-5.82%)
May 15, 2019
52.62
53.25
51.63
52.95
692,790
-0.04(-0.08%)
May 14, 2019
51.80
53.47
51.80
52.99
511,059
+1.28(+2.48%)
May 13, 2019
52.35
53.72
51.38
51.71
1,338,403
-3.82(-6.88%)
May 10, 2019
54.74
55.69
54.10
55.53
621,500
+0.53(+0.96%)
May 09, 2019
53.94
55.01
53.07
55.00
847,518
+0.02(+0.04%)
May 08, 2019
54.29
55.42
53.69
54.98
648,096
+0.71(+1.31%)
May 07, 2019
55.00
55.00
52.55
54.27
1,013,755
-1.51(-2.71%)
May 06, 2019
58.12
58.12
55.65
55.78
1,150,945
-3.22(-5.46%)
May 03, 2019
59.65
59.65
57.18
59.00
1,442,100
-1.55(-2.56%)
May 02, 2019
60.16
61.90
59.41
60.55
880,233
+0.10(+0.17%)
May 01, 2019
58.53
61.10
58.30
60.45
1,237,014
+2.57(+4.44%)
Apr 30, 2019
58.41
58.45
56.97
57.88
909,652
-0.56(-0.96%)
Apr 29, 2019
58.71
59.10
57.94
58.44
827,992
-0.18(-0.31%)
Apr 26, 2019
59.46
59.79
58.48
58.62
387,500
-0.89(-1.50%)
Apr 25, 2019
60.05
60.12
57.76
59.51
359,522
-0.74(-1.23%)
Apr 24, 2019
59.50
60.62
58.63
60.25
368,962
+1.05(+1.77%)
Apr 23, 2019
58.46
59.80
58.40
59.20
381,084
+1.05(+1.81%)
Apr 22, 2019
57.80
58.43
57.11
58.15
322,110
+0.13(+0.22%)
Apr 18, 2019
58.62
58.80
56.58
58.02
707,300
-0.75(-1.28%)
Apr 17, 2019
61.00
61.36
58.34
58.77
604,153
-1.82(-3.00%)
Apr 16, 2019
61.57
62.18
60.33
60.59
599,461
-0.45(-0.74%)
Apr 15, 2019
60.80
62.00
60.64
61.04
512,876
+0.16(+0.26%)
Apr 12, 2019
60.46
61.16
59.30
60.88
933,900
+1.66(+2.80%)
Apr 11, 2019
59.50
59.67
58.40
59.22
465,528
-0.30(-0.50%)
Apr 10, 2019
58.03
60.09
57.69
59.52
537,446
+1.80(+3.12%)
Apr 09, 2019
57.87
58.89
57.62
57.72
518,407
-0.21(-0.36%)
Apr 08, 2019
58.15
58.32
56.85
57.93
467,033
-0.31(-0.53%)
Apr 05, 2019
59.16
59.59
58.00
58.24
431,800
-0.55(-0.94%)
Apr 04, 2019
58.87
59.75
57.74
58.79
517,509
-0.29(-0.49%)
Apr 03, 2019
59.50
60.55
58.01
59.08
873,309
+0.00(+0.00%)
Apr 02, 2019
58.65
59.70
58.03
59.08
675,476
+0.34(+0.58%)
Apr 01, 2019
58.08
59.46
57.80
58.74
725,455
+1.39(+2.42%)
Mar 29, 2019
58.37
59.09
56.86
57.35
774,800
-0.57(-0.98%)
Mar 28, 2019
56.59
59.55
56.03
57.92
1,805,775
+2.57(+4.64%)
Mar 27, 2019
53.18
55.57
52.50
55.35
1,226,714
-1.64(-2.88%)
Mar 26, 2019
55.67
56.99
55.05
56.99
587,136
+1.88(+3.41%)
Mar 25, 2019
54.68
55.52
53.62
55.11
1,245,988
+0.31(+0.57%)
Mar 22, 2019
57.67
58.11
54.37
54.80
1,393,800
-3.29(-5.66%)
Mar 21, 2019
55.44
58.55
55.44
58.09
1,560,175
+2.37(+4.25%)
Mar 20, 2019
55.58
56.33
54.83
55.72
894,929
+0.09(+0.16%)
Mar 19, 2019
56.05
56.64
55.19
55.63
906,873
-0.30(-0.54%)
Mar 18, 2019
54.43
56.35
54.16
55.93
1,468,213
+1.76(+3.25%)
Mar 15, 2019
53.64
54.70
53.50
54.17
1,189,700
+0.72(+1.35%)
Mar 14, 2019
53.95
54.03
53.16
53.45
566,710
-0.23(-0.43%)
Mar 13, 2019
53.99
54.13
53.02
53.68
1,055,830
-0.49(-0.90%)
Mar 12, 2019
53.70
54.70
53.21
54.17
462,154
+0.58(+1.08%)
Mar 11, 2019
52.23
54.09
52.05
53.59
1,482,337
+1.59(+3.06%)
Mar 08, 2019
52.58
52.58
50.81
52.00
1,391,200
-1.27(-2.38%)
Mar 07, 2019
53.51
54.05
52.50
53.27
438,337
-0.22(-0.41%)
Mar 06, 2019
54.22
54.24
52.54
53.49
1,142,461
-0.93(-1.71%)
Mar 05, 2019
55.47
55.97
54.07
54.42
1,126,389
-1.10(-1.98%)
Mar 04, 2019
54.50
56.12
54.50
55.52
1,127,408
+1.33(+2.45%)
Mar 01, 2019
53.81
55.00
53.37
54.19
872,700
+0.84(+1.57%)
Feb 28, 2019
53.12
54.00
52.76
53.35
1,708,555
-0.13(-0.24%)
Feb 27, 2019
53.52
53.77
52.34
53.48
1,219,607
-0.44(-0.82%)
Feb 26, 2019
55.73
55.89
53.81
53.92
1,578,532
-2.54(-4.50%)
Feb 25, 2019
56.00
57.53
55.90
56.46
1,663,512
+1.01(+1.82%)
Feb 22, 2019
48.75
55.72
48.56
55.45
3,608,600
+8.28(+17.55%)
Feb 21, 2019
46.98
48.29
46.85
47.17
1,326,052
+0.58(+1.24%)
Feb 20, 2019
45.48
47.04
45.35
46.59
783,285
+1.27(+2.80%)
Feb 19, 2019
44.66
45.51
44.30
45.32
681,221
+0.66(+1.48%)
Feb 15, 2019
44.74
44.80
43.92
44.66
558,800
+0.23(+0.52%)
Feb 14, 2019
43.38
44.79
43.25
44.43
535,860
+0.74(+1.69%)
Feb 13, 2019
43.75
45.00
43.68
43.69
467,860
+0.30(+0.69%)
Feb 12, 2019
42.90
43.64
42.90
43.39
475,784
+0.53(+1.24%)
Feb 11, 2019
42.03
42.91
41.35
42.86
460,439
+1.10(+2.63%)
Feb 08, 2019
41.63
42.30
41.58
41.76
444,500
-0.20(-0.48%)
Feb 07, 2019
42.23
42.45
41.51
41.96
331,150
-0.66(-1.55%)
Feb 06, 2019
43.16
43.72
42.50
42.62
402,787
-0.36(-0.84%)
Feb 05, 2019
42.57
43.73
42.32
42.98
475,552
+0.64(+1.51%)
Feb 04, 2019
42.33
43.01
42.14
42.34
721,733
-0.75(-1.74%)
Feb 01, 2019
43.48
44.12
42.90
43.09
416,300
-0.42(-0.97%)
Jan 31, 2019
43.38
44.63
43.31
43.51
494,319
+0.37(+0.86%)
Jan 30, 2019
43.11
43.48
42.34
43.14
448,401
+0.61(+1.43%)
Jan 29, 2019
43.44
43.91
42.30
42.53
327,266
-0.79(-1.82%)
Jan 28, 2019
43.13
44.01
42.75
43.32
263,948
-0.73(-1.66%)
Jan 25, 2019
43.21
44.59
43.21
44.05
380,000
+0.86(+1.99%)
Jan 24, 2019
42.25
44.00
42.18
43.19
456,581
+1.11(+2.64%)
Jan 23, 2019
41.41
42.30
41.30
42.08
299,938
+0.80(+1.94%)
Jan 22, 2019
42.40
42.70
40.86
41.28
293,838
-1.35(-3.17%)
Jan 18, 2019
42.81
43.25
42.49
42.63
351,200
+0.02(+0.05%)
Jan 17, 2019
42.15
43.05
41.71
42.61
267,797
+0.31(+0.73%)
Jan 16, 2019
43.03
43.36
42.24
42.30
238,258
-0.56(-1.31%)
Jan 15, 2019
41.92
43.29
41.92
42.86
191,658
+0.95(+2.27%)
Jan 14, 2019
42.21
42.46
41.45
41.91
360,137
-0.78(-1.83%)
Jan 11, 2019
42.25
43.32
42.05
42.69
214,600
+0.22(+0.52%)
Jan 10, 2019
41.60
43.23
41.20
42.47
282,807
+0.51(+1.22%)
Jan 09, 2019
41.75
43.22
41.28
41.96
628,512
+0.30(+0.72%)
Jan 08, 2019
39.70
41.77
39.23
41.66
765,490
+2.49(+6.36%)
Jan 07, 2019
38.54
39.74
38.22
39.17
471,932
+0.73(+1.90%)
Jan 04, 2019
37.45
38.86
36.76
38.44
817,800
+1.71(+4.66%)
Jan 03, 2019
37.74
38.00
36.05
36.73
512,716
-1.63(-4.25%)
Jan 02, 2019
37.75
38.84
37.00
38.36
363,116
+0.36(+0.95%)
Dec 31, 2018
38.00
38.20
37.54
38.00
461,700
+0.31(+0.82%)
Dec 28, 2018
38.00
38.33
37.07
37.69
296,200
+0.03(+0.08%)
Dec 27, 2018
37.30
38.31
36.46
37.66
406,280
-0.37(-0.97%)
Dec 26, 2018
36.36
38.08
36.28
38.03
245,961
+1.86(+5.14%)
Dec 24, 2018
36.04
37.21
36.00
36.17
172,600
-0.35(-0.96%)
Dec 21, 2018
38.87
38.87
36.35
36.52
750,000
-1.97(-5.12%)
Dec 20, 2018
38.33
39.40
37.68
38.49
383,963
-0.09(-0.23%)
Dec 19, 2018
39.22
40.09
38.08
38.58
402,296
-0.76(-1.93%)
Dec 18, 2018
40.16
40.57
39.20
39.34
375,797
-0.52(-1.30%)
Dec 17, 2018
40.80
41.59
39.07
39.86
521,905
-1.15(-2.80%)
Dec 14, 2018
42.04
42.74
40.76
41.01
262,300
-1.25(-2.96%)
Dec 13, 2018
43.24
43.80
42.24
42.26
341,129
-0.61(-1.42%)
Dec 12, 2018
42.00
43.84
42.00
42.87
529,643
+1.57(+3.80%)
Dec 11, 2018
41.47
42.66
40.81
41.30
490,417
+0.51(+1.25%)
Dec 10, 2018
39.46
41.12
39.46
40.79
650,151
+1.17(+2.95%)
Dec 07, 2018
42.18
42.75
39.55
39.62
733,700
-2.66(-6.29%)
Dec 06, 2018
41.63
42.56
40.56
42.28
775,761
-0.46(-1.08%)
Dec 04, 2018
43.30
44.28
42.66
42.74
463,500
-0.93(-2.13%)
Dec 03, 2018
44.32
44.50
43.07
43.67
692,909
+0.79(+1.84%)
Nov 30, 2018
41.59
43.02
41.07
42.88
601,700
+1.49(+3.60%)
Nov 29, 2018
43.75
43.84
41.34
41.39
1,013,016
-3.31(-7.40%)
Nov 28, 2018
44.61
44.87
43.70
44.70
379,877
+0.61(+1.38%)
Nov 27, 2018
44.03
44.74
43.13
44.09
442,439
-0.55(-1.23%)
Nov 26, 2018
44.13
44.94
43.38
44.64
292,071
+1.02(+2.34%)
Nov 23, 2018
43.82
44.71
43.56
43.62
207,900
-0.79(-1.78%)
Nov 21, 2018
44.41
44.41
44.41
0
+1.98(+4.67%)
Nov 20, 2018
40.92
44.16
40.85
42.43
545,429
-0.08(-0.19%)
Nov 19, 2018
45.07
45.42
42.41
42.51
631,538
-2.50(-5.55%)
Nov 16, 2018
44.49
45.42
43.65
45.01
526,500
+0.07(+0.16%)
Nov 15, 2018
44.48
45.41
44.24
44.94
622,995
+0.32(+0.72%)
Nov 14, 2018
43.93
45.16
43.50
44.62
477,366
+0.84(+1.92%)
Nov 13, 2018
43.03
44.59
42.85
43.78
532,860
+0.50(+1.16%)
Nov 12, 2018
45.31
45.42
42.91
43.28
476,672
-2.64(-5.75%)
Nov 09, 2018
46.80
47.09
45.40
45.92
810,100
-0.72(-1.54%)
Nov 08, 2018
44.80
46.77
44.54
46.64
1,063,650
+1.42(+3.14%)
Nov 07, 2018
43.62
45.36
43.22
45.22
905,987
+2.11(+4.89%)
Nov 06, 2018
45.61
45.61
42.96
43.11
1,177,498
-3.01(-6.53%)
Nov 05, 2018
44.76
47.26
44.51
46.12
1,469,574
+1.37(+3.06%)
Nov 02, 2018
39.70
44.91
39.00
44.75
2,977,300
+8.27(+22.67%)
Nov 01, 2018
34.86
37.34
34.86
36.48
841,440
+2.01(+5.83%)
Oct 31, 2018
34.94
35.41
34.22
34.47
799,658
+0.07(+0.20%)
Oct 30, 2018
33.46
34.68
33.17
34.40
1,338,892
+0.95(+2.84%)
Oct 29, 2018
35.26
35.28
32.98
33.45
569,014
-1.30(-3.74%)
Oct 26, 2018
36.21
36.21
34.45
34.75
777,900
-1.96(-5.34%)
Oct 25, 2018
35.62
36.93
35.62
36.71
581,796
+1.44(+4.08%)
Oct 24, 2018
37.61
37.86
35.11
35.27
538,187
-2.47(-6.54%)
Oct 23, 2018
37.72
38.21
36.19
37.74
396,353
-0.56(-1.46%)
Oct 22, 2018
37.93
38.78
37.87
38.30
205,319
+0.57(+1.51%)
Oct 19, 2018
38.44
39.28
37.59
37.73
257,100
-1.06(-2.73%)
Oct 18, 2018
39.66
39.80
38.72
38.79
229,130
-0.99(-2.49%)
Oct 17, 2018
39.73
39.91
38.98
39.78
272,588
+0.06(+0.15%)
Oct 16, 2018
38.48
39.89
38.34
39.72
485,294
+1.46(+3.82%)
Oct 15, 2018
37.46
38.40
37.23
38.26
302,981
+0.66(+1.76%)
Oct 12, 2018
36.25
38.05
36.25
37.60
376,700
+0.96(+2.62%)
Oct 11, 2018
36.37
37.76
36.37
36.64
329,665
+0.13(+0.36%)
Oct 10, 2018
37.72
38.00
35.97
36.51
530,787
-1.40(-3.69%)
Oct 09, 2018
38.07
39.00
37.71
37.91
367,193
-0.18(-0.47%)
Oct 08, 2018
38.80
39.10
37.47
38.09
465,674
-0.88(-2.26%)
Oct 05, 2018
40.64
41.18
38.17
38.97
666,200
-1.83(-4.49%)
Oct 04, 2018
40.90
41.31
39.82
40.80
421,063
-0.62(-1.50%)
Oct 03, 2018
40.68
41.45
40.02
41.42
283,047
+0.87(+2.15%)
Oct 02, 2018
40.47
41.20
40.31
40.55
248,868
+0.01(+0.02%)
Oct 01, 2018
41.30
42.08
40.32
40.54
316,264
-0.83(-2.01%)
Sep 28, 2018
41.54
42.08
41.09
41.37
456,100
-0.18(-0.43%)
Sep 27, 2018
41.95
42.68
41.12
41.55
418,563
-0.60(-1.42%)
Sep 26, 2018
40.42
42.73
40.27
42.15
959,284
+1.89(+4.69%)
Sep 25, 2018
40.13
40.91
39.73
40.26
498,579
+0.00(+0.00%)
Sep 24, 2018
39.49
40.26
39.09
40.26
310,307
+0.47(+1.18%)
Sep 21, 2018
40.25
40.65
39.51
39.79
864,200
-0.43(-1.07%)
Sep 20, 2018
39.23
40.60
38.84
40.22
402,867
+1.10(+2.81%)
Sep 19, 2018
38.63
39.43
38.63
39.12
456,680
+0.34(+0.88%)
Sep 18, 2018
37.75
39.10
37.55
38.78
599,758
-0.32(-0.82%)
Sep 17, 2018
39.28
39.88
38.12
39.10
487,958
-0.28(-0.71%)
Sep 14, 2018
39.47
39.98
38.24
39.38
814,200
-0.13(-0.33%)
Sep 13, 2018
40.20
40.71
39.46
39.51
368,168
-0.59(-1.47%)
Sep 12, 2018
40.07
40.39
39.14
40.10
320,898
-0.09(-0.22%)
Sep 11, 2018
40.37
40.59
39.54
40.19
326,772
-0.22(-0.54%)
Sep 10, 2018
39.83
40.63
39.63
40.41
222,441
+0.70(+1.76%)
Sep 07, 2018
39.65
41.05
39.65
39.71
402,500
-0.04(-0.10%)
Sep 06, 2018
40.26
40.49
39.30
39.75
322,304
-0.49(-1.22%)
Sep 05, 2018
40.79
40.79
39.37
40.24
301,063
-0.54(-1.32%)
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
.