Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.50 17.50 17.50 0 -0.05(-0.28%)
Mar 28, 2018 18.00 18.00 17.25 17.55 759,261 -0.50(-2.77%)
Mar 27, 2018 18.20 18.90 17.82 18.05 1,258,935 -0.20(-1.10%)
Mar 26, 2018 18.15 18.35 17.75 18.25 779,836 +0.45(+2.53%)
Mar 23, 2018 18.15 18.32 17.60 17.80 808,286 -0.30(-1.66%)
Mar 22, 2018 18.25 18.50 18.05 18.10 689,060 -0.30(-1.63%)
Mar 21, 2018 18.80 18.88 18.25 18.40 1,207,663 -0.45(-2.39%)
Mar 20, 2018 19.60 19.60 18.75 18.85 693,014 -0.65(-3.33%)
Mar 19, 2018 19.50 19.70 18.90 19.50 1,171,185 +0.00(+0.00%)
Mar 16, 2018 18.95 19.55 18.75 19.50 655,802 +0.60(+3.17%)
Mar 15, 2018 19.05 19.40 18.60 18.90 1,188,020 +0.00(+0.00%)
Mar 14, 2018 19.05 19.43 18.90 18.90 489,784 -0.10(-0.53%)
Mar 13, 2018 20.10 20.20 18.85 19.00 1,160,942 -0.95(-4.76%)
Mar 12, 2018 19.75 20.20 19.65 19.95 467,389 +0.20(+1.01%)
Mar 09, 2018 19.70 20.03 19.43 19.75 550,050 +0.25(+1.28%)
Mar 08, 2018 19.40 19.60 19.15 19.50 505,119 +0.15(+0.78%)
Mar 07, 2018 19.85 19.05 19.35 727,631 -0.20(-1.02%)
Mar 06, 2018 19.35 19.75 19.15 19.55 1,136,819 +0.40(+2.09%)
Mar 05, 2018 19.15 19.40 18.90 19.15 1,377,293 +0.20(+1.06%)
Mar 02, 2018 18.00 19.20 17.60 18.95 3,470,470 +0.70(+3.84%)
Mar 01, 2018 15.70 19.23 15.70 18.25 6,152,640 +2.50(+15.87%)
Feb 28, 2018 16.00 16.25 15.45 15.75 1,968,846 -0.25(-1.56%)
Feb 27, 2018 16.35 16.70 16.00 16.00 1,392,802 -0.35(-2.14%)
Feb 26, 2018 16.95 17.20 16.25 16.35 2,150,118 -0.40(-2.39%)
Feb 23, 2018 18.60 18.60 16.70 16.75 2,949,785 -2.00(-10.67%)
Feb 22, 2018 19.60 19.60 18.70 18.75 1,366,379 -0.75(-3.85%)
Feb 21, 2018 18.10 19.65 18.00 19.50 2,497,251 -1.15(-5.57%)
Feb 20, 2018 19.85 20.70 19.77 20.65 1,870,460 +0.90(+4.56%)
Feb 16, 2018 19.75 19.75 19.75 0 +0.05(+0.25%)
Feb 15, 2018 19.80 19.89 19.30 19.70 1,133,286 +0.00(+0.00%)
Feb 14, 2018 18.65 19.80 18.50 19.70 1,244,733 +0.95(+5.07%)
Feb 13, 2018 18.65 19.30 18.50 18.75 1,787,261 +0.00(+0.00%)
Feb 12, 2018 18.45 19.10 17.85 18.75 1,794,578 +0.25(+1.35%)
Feb 09, 2018 18.70 18.70 17.85 18.50 1,375,102 +0.00(+0.00%)
Feb 08, 2018 19.15 19.20 18.35 18.50 2,050,656 -0.50(-2.63%)
Feb 07, 2018 18.20 19.10 18.20 19.00 1,109,334 +0.65(+3.54%)
Feb 06, 2018 17.60 18.40 17.55 18.35 1,513,825 +0.28(+1.52%)
Feb 05, 2018 18.20 18.65 18.00 18.07 1,990,299 -0.23(-1.23%)
Feb 02, 2018 18.85 19.12 18.20 18.30 1,056,645 -0.80(-4.19%)
Feb 01, 2018 18.30 19.30 18.15 19.10 2,097,534 +0.80(+4.37%)
Jan 31, 2018 19.50 19.85 18.25 18.30 2,089,401 -0.90(-4.69%)
Jan 30, 2018 20.05 20.10 19.15 19.20 1,978,868 -0.85(-4.24%)
Jan 29, 2018 20.35 20.35 20.00 20.05 2,120,001 -0.35(-1.72%)
Jan 26, 2018 20.55 20.70 20.07 20.40 3,457,467 +0.00(+0.00%)
Jan 25, 2018 20.40 20.50 20.05 20.40 535,794 -0.10(-0.49%)
Jan 24, 2018 21.05 21.07 20.35 20.50 789,786 -0.55(-2.61%)
Jan 23, 2018 20.25 21.10 20.15 21.05 776,241 +0.75(+3.69%)
Jan 22, 2018 20.00 20.38 20.00 20.30 1,416,043 +0.20(+1.00%)
Jan 19, 2018 20.50 20.65 20.05 20.10 1,706,774 -0.65(-3.13%)
Jan 18, 2018 20.70 20.75 20.45 20.75 728,816 +0.05(+0.24%)
Jan 17, 2018 20.70 20.80 20.40 20.70 647,427 +0.10(+0.49%)
Jan 16, 2018 21.50 21.65 20.35 20.60 1,368,135 -0.75(-3.51%)
Jan 12, 2018 21.35 21.35 21.35 0 -0.30(-1.39%)
Jan 11, 2018 21.35 21.80 20.85 21.65 1,690,037 +0.75(+3.59%)
Jan 10, 2018 21.60 20.90 3,730,889 +0.95(+4.76%)
Jan 09, 2018 20.35 20.50 19.55 19.95 1,192,994 -0.55(-2.68%)
Jan 08, 2018 20.55 20.85 20.15 20.50 1,154,218 +0.15(+0.74%)
Jan 05, 2018 20.55 20.80 20.25 20.35 1,316,401 -0.15(-0.73%)
Jan 04, 2018 21.25 21.40 20.35 20.50 2,390,065 -0.45(-2.15%)
Jan 03, 2018 21.40 21.85 20.90 20.95 1,737,458 -0.50(-2.33%)
Jan 02, 2018 20.70 21.65 20.68 21.45 1,969,178 +0.80(+3.87%)
Dec 29, 2017 20.65 20.65 20.65 0 -0.25(-1.20%)
Dec 28, 2017 20.75 20.95 20.42 20.90 881,575 +0.30(+1.46%)
Dec 27, 2017 21.05 21.40 20.50 20.60 1,484,052 -0.45(-2.14%)
Dec 26, 2017 20.55 21.38 20.45 21.05 788,450 +0.50(+2.43%)
Dec 22, 2017 20.50 20.73 20.20 20.55 610,088 +0.00(+0.00%)
Dec 21, 2017 20.50 20.85 20.40 20.55 899,488 +0.10(+0.49%)
Dec 20, 2017 20.30 20.68 20.05 20.45 1,472,057 +0.20(+0.99%)
Dec 19, 2017 20.75 20.95 20.15 20.25 2,034,925 -0.45(-2.17%)
Dec 18, 2017 20.50 21.00 20.27 20.70 2,084,243 +0.55(+2.73%)
Dec 15, 2017 20.00 20.50 19.50 20.15 2,226,674 +0.20(+1.00%)
Dec 14, 2017 19.95 20.70 19.65 19.95 1,281,265 -0.15(-0.75%)
Dec 13, 2017 21.10 21.25 18.85 20.10 2,983,040 -0.95(-4.51%)
Dec 12, 2017 19.65 22.10 19.65 21.05 5,738,205 +1.60(+8.23%)
Dec 11, 2017 19.52 19.85 17.00 19.45 10,946,834 +1.90(+10.83%)
Dec 08, 2017 18.70 18.70 17.30 17.55 4,030,729 +0.00(+0.00%)
Dec 07, 2017 18.55 19.70 16.45 9,578,229 +0.00(+0.00%)
Dec 06, 2017 21.15 21.40 20.80 21.25 1,079,146 +0.00(+0.00%)
Dec 05, 2017 21.85 21.95 21.25 21.25 1,117,296 -0.60(-2.75%)
Dec 04, 2017 21.95 22.15 21.35 21.85 1,399,825 +0.35(+1.63%)
Dec 01, 2017 21.75 21.90 21.35 21.50 1,792,813 -0.35(-1.60%)
Nov 30, 2017 22.85 22.90 21.75 21.85 2,128,522 -0.70(-3.10%)
Nov 29, 2017 21.70 23.30 21.70 22.55 3,180,057 +0.75(+3.44%)
Nov 28, 2017 21.20 21.80 20.65 21.80 1,958,789 +0.70(+3.32%)
Nov 27, 2017 21.30 21.30 20.75 21.10 2,586,298 -0.20(-0.94%)
Nov 24, 2017 21.65 21.75 21.20 21.30 255,845 -0.10(-0.47%)
Nov 22, 2017 21.50 21.85 21.30 21.40 655,472 -0.15(-0.70%)
Nov 21, 2017 21.20 21.80 21.00 21.55 832,625 +0.25(+1.17%)
Nov 20, 2017 21.55 21.90 21.15 21.30 2,078,985 -0.20(-0.93%)
Nov 17, 2017 21.50 21.80 21.20 21.50 892,979 +0.15(+0.70%)
Nov 16, 2017 21.45 22.15 21.00 21.35 1,562,145 +0.75(+3.64%)
Nov 15, 2017 20.75 20.85 20.25 20.60 988,701 -0.25(-1.20%)
Nov 14, 2017 21.20 21.30 20.70 20.85 999,190 -0.40(-1.88%)
Nov 13, 2017 21.50 21.75 20.80 21.25 2,368,352 -0.25(-1.16%)
Nov 10, 2017 21.85 22.95 21.30 21.50 3,645,304 +0.05(+0.23%)
Nov 09, 2017 23.00 23.00 21.00 21.45 3,467,316 -1.50(-6.54%)
Nov 08, 2017 21.00 23.38 21.00 22.95 6,181,906 -4.35(-15.93%)
Nov 07, 2017 29.75 29.75 27.20 27.30 3,362,056 -1.95(-6.67%)
Nov 06, 2017 28.15 29.30 28.00 29.25 1,165,760 +1.10(+3.91%)
Nov 03, 2017 27.95 28.45 27.75 28.15 551,467 +0.05(+0.18%)
Nov 02, 2017 28.10 28.35 27.55 28.10 872,824 -0.10(-0.35%)
Nov 01, 2017 28.90 29.25 27.85 28.20 874,444 -0.25(-0.88%)
Oct 31, 2017 28.40 28.75 28.32 28.45 804,374 +0.00(+0.00%)
Oct 30, 2017 28.90 29.43 28.27 28.45 655,440 -0.60(-2.07%)
Oct 27, 2017 28.75 29.25 28.05 29.05 1,050,249 +0.30(+1.04%)
Oct 26, 2017 28.75 29.25 28.10 28.75 919,113 +0.05(+0.17%)
Oct 25, 2017 28.00 29.05 27.75 28.70 1,879,302 +0.80(+2.87%)
Oct 24, 2017 28.55 29.07 27.45 27.90 2,698,903 -0.55(-1.93%)
Oct 23, 2017 30.05 30.55 28.40 28.45 1,317,600 -1.55(-5.17%)
Oct 20, 2017 30.55 30.75 29.65 30.00 1,323,648 +0.10(+0.33%)
Oct 19, 2017 30.25 30.60 29.55 29.90 2,722,501 -0.65(-2.13%)
Oct 18, 2017 31.25 31.80 30.45 30.55 1,067,210 -0.65(-2.08%)
Oct 17, 2017 31.70 31.88 31.15 31.20 1,436,552 -0.40(-1.27%)
Oct 16, 2017 32.60 32.62 31.50 31.60 2,169,243 -0.70(-2.17%)
Oct 13, 2017 31.85 32.60 31.75 32.30 2,251,966 +0.55(+1.73%)
Oct 12, 2017 31.95 32.00 31.15 31.75 746,986 -0.25(-0.78%)
Oct 11, 2017 31.95 32.08 31.65 32.00 1,033,573 +0.05(+0.16%)
Oct 10, 2017 32.00 32.70 31.50 31.95 2,943,299 -0.05(-0.16%)
Oct 09, 2017 31.95 32.35 31.57 32.00 842,750 +0.05(+0.16%)
Oct 06, 2017 32.25 32.39 31.80 31.95 516,700 -0.15(-0.47%)
Oct 05, 2017 32.35 32.80 31.50 32.10 1,657,115 +0.05(+0.16%)
Oct 04, 2017 32.10 32.75 31.70 32.05 1,730,446 -0.05(-0.16%)
Oct 03, 2017 31.30 32.25 31.25 32.10 896,193 +0.75(+2.39%)
Oct 02, 2017 30.50 31.35 30.50 31.35 647,996 +0.90(+2.96%)
Sep 29, 2017 31.15 31.65 30.30 30.45 572,153 -0.75(-2.40%)
Sep 28, 2017 30.90 31.50 30.60 31.20 561,605 +0.25(+0.81%)
Sep 27, 2017 30.05 31.05 29.90 30.95 675,370 +1.10(+3.69%)
Sep 26, 2017 29.85 30.52 29.77 29.85 1,640,499 +0.00(+0.00%)
Sep 25, 2017 30.40 30.85 29.75 29.85 533,873 -0.45(-1.49%)
Sep 22, 2017 30.35 30.70 30.25 30.30 572,442 -0.20(-0.66%)
Sep 21, 2017 30.30 30.88 30.20 30.50 503,713 +0.20(+0.66%)
Sep 20, 2017 29.95 30.40 29.80 30.30 533,891 +0.35(+1.17%)
Sep 19, 2017 30.75 30.85 29.85 29.95 501,297 -0.75(-2.44%)
Sep 18, 2017 30.90 31.35 30.40 30.70 2,298,334 -0.20(-0.65%)
Sep 15, 2017 30.55 31.00 30.15 30.90 1,262,030 +0.55(+1.81%)
Sep 14, 2017 31.50 31.52 30.25 30.35 646,849 -1.05(-3.34%)
Sep 13, 2017 31.55 32.35 30.90 31.40 1,425,031 -0.05(-0.16%)
Sep 12, 2017 31.15 31.80 30.68 31.45 1,303,259 +0.45(+1.45%)
Sep 11, 2017 29.50 31.20 29.50 31.00 1,274,008 +1.70(+5.80%)
Sep 08, 2017 30.05 30.35 29.02 29.30 1,066,990 -0.65(-2.17%)
Sep 07, 2017 30.60 30.80 29.95 29.95 711,559 -0.75(-2.44%)
Sep 06, 2017 30.95 31.32 30.60 30.70 656,076 -0.15(-0.49%)
Sep 05, 2017 31.45 31.70 30.60 30.85 1,695,101 -0.70(-2.22%)
Sep 01, 2017 30.90 31.55 30.80 31.55 507,400 +0.60(+1.94%)
Aug 31, 2017 30.75 31.15 30.60 30.95 486,103 +0.25(+0.81%)
Aug 30, 2017 30.65 31.18 30.50 30.70 861,123 +0.05(+0.16%)
Aug 29, 2017 30.10 30.75 29.95 30.65 437,409 +0.15(+0.49%)
Aug 28, 2017 30.75 31.05 30.15 30.50 1,866,448 -0.25(-0.81%)
Aug 25, 2017 31.05 31.45 30.50 30.75 569,164 -0.25(-0.81%)
Aug 24, 2017 30.40 32.00 30.40 31.00 1,487,919 +0.80(+2.65%)
Aug 23, 2017 29.80 30.55 29.40 30.20 863,372 +0.20(+0.67%)
Aug 22, 2017 30.25 30.57 29.85 30.00 665,416 -0.25(-0.83%)
Aug 21, 2017 30.00 31.10 29.85 30.25 1,683,365 +0.45(+1.51%)
Aug 18, 2017 28.90 29.95 28.80 29.80 2,539,609 +0.65(+2.23%)
Aug 17, 2017 29.75 29.82 29.05 29.15 744,679 -0.50(-1.69%)
Aug 16, 2017 29.55 30.05 29.45 29.65 1,055,850 +0.50(+1.72%)
Aug 15, 2017 29.20 29.55 28.90 29.15 801,243 +0.10(+0.34%)
Aug 14, 2017 29.40 29.55 28.70 29.05 1,074,471 +0.05(+0.17%)
Aug 11, 2017 29.50 30.05 28.57 29.00 1,369,857 -0.50(-1.69%)
Aug 10, 2017 30.40 30.55 29.40 29.50 2,097,412 -0.90(-2.96%)
Aug 09, 2017 30.95 31.35 29.80 30.40 3,536,485 -1.85(-5.74%)
Aug 08, 2017 29.25 32.35 28.90 32.25 6,707,010 +4.95(+18.13%)
Aug 07, 2017 26.05 28.20 25.65 27.30 2,494,391 +1.25(+4.80%)
Aug 04, 2017 25.65 26.25 25.50 26.05 870,221 +0.60(+2.36%)
Aug 03, 2017 25.60 26.45 25.25 25.45 1,195,907 +0.65(+2.62%)
Aug 02, 2017 25.45 25.45 24.60 24.80 1,138,273 -0.65(-2.55%)
Aug 01, 2017 25.50 25.65 25.10 25.45 1,127,728 +0.10(+0.39%)
Jul 31, 2017 26.15 26.40 25.35 25.35 532,273 -0.75(-2.87%)
Jul 28, 2017 25.95 26.50 25.75 26.10 1,434,889 +0.15(+0.58%)
Jul 27, 2017 26.15 26.15 25.10 25.95 1,970,386 -0.10(-0.38%)
Jul 26, 2017 25.70 26.35 25.25 26.05 1,016,230 +0.35(+1.36%)
Jul 25, 2017 25.60 26.00 25.50 25.70 533,507 +0.30(+1.18%)
Jul 24, 2017 25.95 26.00 25.30 25.40 944,500 -0.55(-2.12%)
Jul 21, 2017 26.10 26.35 25.60 25.95 739,572 -0.05(-0.19%)
Jul 20, 2017 26.20 25.75 26.00 496,502 +0.00(+0.00%)
Jul 19, 2017 26.45 26.45 25.70 26.00 880,284 -0.45(-1.70%)
Jul 18, 2017 26.50 26.95 25.95 26.45 1,067,511 -0.05(-0.19%)
Jul 17, 2017 26.90 27.20 25.85 26.50 1,337,666 -0.45(-1.67%)
Jul 14, 2017 26.70 27.45 26.70 26.95 776,081 -0.10(-0.37%)
Jul 13, 2017 26.80 27.30 26.55 27.05 1,222,181 +0.10(+0.37%)
Jul 12, 2017 27.05 27.30 26.85 26.95 572,110 +0.10(+0.37%)
Jul 11, 2017 26.85 27.20 26.65 26.85 745,948 +0.15(+0.56%)
Jul 10, 2017 27.10 27.20 26.35 26.70 1,105,363 -0.45(-1.66%)
Jul 07, 2017 26.85 27.15 26.65 27.15 492,476 +0.30(+1.12%)
Jul 06, 2017 27.40 27.65 26.35 26.85 907,191 -1.00(-3.59%)
Jul 05, 2017 28.00 28.45 27.60 27.85 445,377 -0.15(-0.54%)
Jul 03, 2017 27.55 28.30 27.55 28.00 283,558 +0.45(+1.63%)
Jun 30, 2017 28.10 28.20 27.55 27.55 671,189 -0.45(-1.61%)
Jun 29, 2017 28.40 28.50 27.60 28.00 608,688 -0.10(-0.36%)
Jun 28, 2017 27.90 28.45 27.70 28.10 1,665,760 +0.30(+1.08%)
Jun 27, 2017 28.70 29.10 27.70 27.80 1,123,465 -0.80(-2.80%)
Jun 26, 2017 28.20 28.70 28.05 28.60 1,098,369 +0.25(+0.88%)
Jun 23, 2017 28.55 28.75 28.15 28.35 1,723,942 -0.15(-0.53%)
Jun 22, 2017 27.60 28.50 27.60 28.50 646,137 +0.85(+3.07%)
Jun 21, 2017 28.45 28.50 27.45 27.65 837,322 -0.60(-2.12%)
Jun 20, 2017 29.10 29.10 28.20 28.25 480,444 -0.65(-2.25%)
Jun 19, 2017 28.15 29.20 28.15 28.90 1,766,580 +0.85(+3.03%)
Jun 16, 2017 27.90 28.75 27.85 28.05 881,747 -0.20(-0.71%)
Jun 15, 2017 27.90 28.50 27.85 28.25 789,991 -0.25(-0.88%)
Jun 14, 2017 28.95 29.05 28.35 28.50 744,043 -0.50(-1.72%)
Jun 13, 2017 28.10 29.32 27.95 29.00 1,629,990 +0.90(+3.20%)
Jun 12, 2017 28.80 29.05 27.90 28.10 768,617 -0.80(-2.77%)
Jun 09, 2017 28.90 29.20 28.35 28.90 738,728 +0.05(+0.17%)
Jun 08, 2017 28.45 29.30 28.45 28.85 1,037,603 +0.40(+1.41%)
Jun 07, 2017 28.30 28.70 28.15 28.45 549,023 +0.15(+0.53%)
Jun 06, 2017 28.10 28.60 27.80 28.30 733,828 -0.25(-0.88%)
Jun 05, 2017 28.00 28.75 27.85 28.55 642,261 +0.55(+1.96%)
Jun 02, 2017 28.45 28.70 27.65 28.00 917,365 -0.50(-1.75%)
Jun 01, 2017 27.35 29.00 27.32 28.50 1,379,692 +1.00(+3.64%)
May 31, 2017 27.55 27.75 26.60 27.50 1,669,661 +0.10(+0.36%)
May 30, 2017 27.80 28.38 27.35 27.40 870,408 -0.55(-1.97%)
May 26, 2017 28.55 28.90 27.10 27.95 1,437,470 -0.65(-2.27%)
May 25, 2017 29.45 29.50 28.60 28.60 482,565 -0.65(-2.22%)
May 24, 2017 29.50 29.75 29.05 29.25 498,825 -0.20(-0.68%)
May 23, 2017 29.55 29.70 29.30 29.45 353,246 -0.05(-0.17%)
May 22, 2017 28.50 30.00 28.50 29.50 981,860 +1.20(+4.24%)
May 19, 2017 27.75 28.75 27.75 28.30 786,122 +0.55(+1.98%)
May 18, 2017 28.00 28.40 27.60 27.75 774,949 -0.25(-0.89%)
May 17, 2017 28.75 29.05 27.65 28.00 1,761,250 -1.25(-4.27%)
May 16, 2017 29.35 29.95 29.10 29.25 829,535 +0.05(+0.17%)
May 15, 2017 29.15 29.68 29.00 29.20 567,075 +0.05(+0.17%)
May 12, 2017 29.45 29.73 29.05 29.15 555,134 -0.40(-1.35%)
May 11, 2017 29.65 29.80 28.85 29.55 802,316 -0.15(-0.51%)
May 10, 2017 29.25 30.15 29.05 29.70 1,397,527 +0.25(+0.85%)
May 09, 2017 27.50 29.65 27.48 29.45 1,207,775 +1.45(+5.18%)
May 08, 2017 28.75 28.75 27.50 28.00 1,738,752 -0.75(-2.61%)
May 05, 2017 29.35 29.75 28.05 28.75 1,771,534 -1.70(-5.58%)
May 04, 2017 30.15 30.82 30.00 30.45 2,313,220 +0.25(+0.83%)
May 03, 2017 29.15 30.40 28.50 30.20 1,828,902 +0.95(+3.25%)
May 02, 2017 30.00 30.00 29.10 29.25 1,194,311 -0.70(-2.34%)
May 01, 2017 30.05 30.25 29.40 29.95 1,465,253 +0.70(+2.39%)
Apr 28, 2017 29.80 29.90 29.25 29.25 609,506 -0.70(-2.34%)
Apr 27, 2017 30.15 30.25 29.68 29.95 718,004 -0.20(-0.66%)
Apr 26, 2017 29.50 30.27 29.38 30.15 1,221,211 +0.65(+2.20%)
Apr 25, 2017 29.55 29.85 29.05 29.50 856,188 +0.25(+0.85%)
Apr 24, 2017 29.50 29.80 29.05 29.25 1,301,102 +0.65(+2.27%)
Apr 21, 2017 28.85 29.07 28.45 28.60 875,549 -0.40(-1.38%)
Apr 20, 2017 28.75 29.20 28.60 29.00 1,783,611 +0.40(+1.40%)
Apr 19, 2017 28.25 28.90 28.25 28.60 2,014,218 +0.35(+1.24%)
Apr 18, 2017 27.20 28.45 27.07 28.25 1,826,713 +0.95(+3.48%)
Apr 17, 2017 27.10 27.32 26.80 27.30 642,151 +0.00(+0.00%)
Apr 13, 2017 27.55 27.65 27.15 27.30 786,290 -0.30(-1.09%)
Apr 12, 2017 28.20 28.25 27.50 27.60 1,294,230 -0.15(-0.54%)
Apr 11, 2017 26.70 27.95 26.70 27.75 1,367,119 +0.90(+3.35%)
Apr 10, 2017 26.75 27.25 26.50 26.85 769,608 +0.10(+0.37%)
Apr 07, 2017 26.70 26.98 26.23 26.75 811,365 +0.05(+0.19%)
Apr 06, 2017 26.25 26.75 26.15 26.70 613,318 +0.50(+1.91%)
Apr 05, 2017 26.30 26.95 25.85 26.20 895,324 +0.05(+0.19%)
Apr 04, 2017 26.45 26.55 25.90 26.15 747,301 -0.30(-1.13%)
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.