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
Grubhub Ord Shs
(NY:
GRUB
)
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 29, 2016
26.24
26.70
25.80
26.22
1,027,562
-0.04(-0.15%)
Apr 28, 2016
26.70
26.95
26.23
26.26
1,084,385
-0.45(-1.68%)
Apr 27, 2016
26.90
27.27
26.39
26.71
1,996,091
-0.26(-0.96%)
Apr 26, 2016
26.76
26.99
26.32
26.97
814,188
+0.17(+0.63%)
Apr 25, 2016
27.00
27.23
26.50
26.80
1,063,683
-0.19(-0.70%)
Apr 22, 2016
26.47
27.37
26.25
26.99
1,491,362
+0.40(+1.50%)
Apr 21, 2016
26.54
26.84
26.20
26.59
619,717
+0.23(+0.87%)
Apr 20, 2016
25.99
26.52
25.75
26.36
729,509
+0.37(+1.42%)
Apr 19, 2016
25.60
26.58
25.55
25.99
1,491,602
+0.50(+1.96%)
Apr 18, 2016
25.32
25.81
25.25
25.49
1,083,267
-0.02(-0.08%)
Apr 15, 2016
25.59
25.66
25.10
25.51
1,553,108
-0.08(-0.31%)
Apr 14, 2016
24.94
25.62
24.94
25.59
1,783,303
+0.65(+2.61%)
Apr 13, 2016
23.77
25.13
23.77
24.94
1,187,638
+1.32(+5.59%)
Apr 12, 2016
23.35
23.77
22.83
23.62
1,001,050
+0.33(+1.42%)
Apr 11, 2016
24.26
24.58
23.29
23.29
1,374,684
-0.87(-3.60%)
Apr 08, 2016
24.08
24.82
23.89
24.16
1,453,569
+0.15(+0.62%)
Apr 07, 2016
23.69
24.19
23.60
24.01
1,730,969
+0.11(+0.46%)
Apr 06, 2016
23.90
24.35
23.73
23.90
1,063,148
+0.14(+0.59%)
Apr 05, 2016
23.69
23.90
23.24
23.76
1,400,210
-0.23(-0.96%)
Apr 04, 2016
24.66
24.75
23.78
23.99
1,935,198
-0.71(-2.87%)
Apr 01, 2016
24.98
25.28
24.51
24.70
983,282
-0.43(-1.71%)
Mar 31, 2016
24.34
25.64
24.34
25.13
5,132,973
+0.84(+3.46%)
Mar 30, 2016
23.75
24.41
23.69
24.29
1,708,230
+0.57(+2.40%)
Mar 29, 2016
22.90
23.81
22.62
23.72
917,240
+0.74(+3.22%)
Mar 28, 2016
22.73
23.13
22.26
22.98
1,036,433
+0.37(+1.64%)
Mar 24, 2016
22.34
22.61
22.61
22.61
2,056,900
-0.12(-0.53%)
Mar 23, 2016
23.39
23.51
22.70
22.73
2,217,302
-0.75(-3.19%)
Mar 22, 2016
23.58
23.76
23.35
23.48
971,240
-0.25(-1.05%)
Mar 21, 2016
23.32
24.18
23.23
23.73
863,962
+0.32(+1.37%)
Mar 18, 2016
24.00
24.22
23.26
23.41
2,364,995
-0.42(-1.76%)
Mar 17, 2016
23.21
24.02
22.83
23.83
1,245,961
+0.56(+2.41%)
Mar 16, 2016
23.41
23.60
22.40
23.27
2,508,758
-0.29(-1.23%)
Mar 15, 2016
24.38
24.45
23.22
23.56
1,653,025
-1.10(-4.46%)
Mar 14, 2016
24.64
24.88
24.06
24.66
994,840
-0.22(-0.88%)
Mar 11, 2016
24.19
24.92
23.85
24.88
683,863
+0.88(+3.67%)
Mar 10, 2016
25.24
25.25
23.57
24.00
1,518,021
-1.12(-4.46%)
Mar 09, 2016
24.48
25.33
24.27
25.12
1,726,673
+0.65(+2.66%)
Mar 08, 2016
25.12
25.52
24.33
24.47
2,225,369
-0.81(-3.20%)
Mar 07, 2016
24.48
25.33
24.06
25.28
2,848,489
+0.79(+3.23%)
Mar 04, 2016
23.75
24.17
23.46
24.49
2,011,057
+0.78(+3.29%)
Mar 03, 2016
24.18
24.38
23.58
23.71
2,313,452
-0.37(-1.54%)
Mar 02, 2016
23.67
24.34
23.46
24.08
1,734,077
+0.44(+1.86%)
Mar 01, 2016
23.79
24.18
23.39
23.64
2,191,055
+0.10(+0.42%)
Feb 29, 2016
23.78
24.11
23.78
23.54
1,862,396
-0.29(-1.22%)
Feb 26, 2016
22.84
23.87
22.43
23.83
2,247,883
+1.25(+5.54%)
Feb 25, 2016
22.70
23.37
21.96
22.58
1,198,396
-0.21(-0.92%)
Feb 24, 2016
21.62
22.90
21.29
22.79
1,939,083
+0.78(+3.54%)
Feb 23, 2016
21.80
22.41
21.63
22.01
863,877
-0.03(-0.14%)
Feb 22, 2016
22.87
23.36
21.95
22.04
2,055,752
-0.57(-2.52%)
Feb 19, 2016
22.19
22.63
21.56
22.61
1,738,377
+0.37(+1.66%)
Feb 18, 2016
23.36
23.55
21.86
22.24
2,260,666
-0.28(-1.24%)
Feb 17, 2016
22.60
23.25
22.14
22.52
1,881,477
+0.11(+0.49%)
Feb 16, 2016
21.21
22.57
21.21
22.41
1,994,444
+1.48(+7.07%)
Feb 12, 2016
20.25
20.93
20.93
20.93
1,544,800
+0.84(+4.18%)
Feb 11, 2016
18.96
20.25
18.68
20.09
1,716,547
+0.75(+3.88%)
Feb 10, 2016
19.37
20.08
19.21
19.34
1,960,632
+0.10(+0.52%)
Feb 09, 2016
19.56
20.57
19.14
19.24
2,067,906
-0.77(-3.85%)
Feb 08, 2016
20.74
20.90
18.89
20.01
6,050,505
-1.12(-5.30%)
Feb 05, 2016
20.99
21.97
20.65
21.13
5,009,602
-0.40(-1.86%)
Feb 04, 2016
20.70
22.98
20.11
21.53
9,417,796
+2.45(+12.84%)
Feb 03, 2016
19.00
19.33
18.10
19.08
2,565,054
+0.13(+0.69%)
Feb 02, 2016
18.72
19.06
18.18
18.95
2,723,774
-0.20(-1.04%)
Feb 01, 2016
19.24
19.42
18.45
19.15
2,167,070
+0.30(+1.59%)
Jan 29, 2016
18.53
19.05
18.40
18.85
4,160,736
+0.51(+2.78%)
Jan 28, 2016
19.11
19.67
17.77
18.34
2,851,734
-0.56(-2.96%)
Jan 27, 2016
19.22
19.57
18.72
18.90
2,501,444
-0.30(-1.56%)
Jan 26, 2016
18.88
19.49
18.16
19.20
2,737,413
+0.49(+2.62%)
Jan 25, 2016
21.05
21.19
18.01
18.71
8,607,212
-0.46(-2.40%)
Jan 22, 2016
19.88
20.23
18.50
19.17
3,570,237
-0.25(-1.29%)
Jan 21, 2016
19.13
20.32
18.65
19.42
5,261,219
-0.99(-4.85%)
Jan 20, 2016
19.83
20.81
19.30
20.41
2,867,200
+0.22(+1.09%)
Jan 19, 2016
21.30
21.40
19.04
20.19
4,531,305
-0.81(-3.86%)
Jan 15, 2016
21.20
21.00
21.00
21.00
3,738,500
-0.95(-4.33%)
Jan 14, 2016
21.26
22.17
19.97
21.95
3,065,418
+0.83(+3.93%)
Jan 13, 2016
21.70
22.09
20.72
21.12
2,113,549
-0.58(-2.67%)
Jan 12, 2016
22.11
22.19
20.95
21.70
2,195,013
-0.02(-0.09%)
Jan 11, 2016
22.24
22.41
21.15
21.72
1,714,197
-0.27(-1.23%)
Jan 08, 2016
23.06
23.53
21.65
21.99
2,778,421
-0.86(-3.76%)
Jan 07, 2016
21.89
23.27
21.80
22.85
2,554,065
+0.53(+2.37%)
Jan 06, 2016
22.89
22.94
21.73
22.32
2,867,474
-0.74(-3.21%)
Jan 05, 2016
23.81
24.11
23.05
23.06
1,531,653
-0.56(-2.37%)
Jan 04, 2016
23.50
24.00
23.11
23.62
1,760,560
-0.58(-2.40%)
Dec 31, 2015
24.22
24.20
24.20
24.20
1,057,800
-0.23(-0.94%)
Dec 30, 2015
24.55
24.75
24.23
24.43
986,885
-0.23(-0.93%)
Dec 29, 2015
25.00
25.10
24.40
24.66
1,109,372
-0.33(-1.32%)
Dec 28, 2015
25.28
25.53
24.70
24.99
1,170,857
-0.39(-1.54%)
Dec 24, 2015
25.99
25.38
25.38
25.38
590,400
-0.48(-1.86%)
Dec 23, 2015
24.96
25.92
24.80
25.86
1,360,340
+1.05(+4.23%)
Dec 22, 2015
23.98
25.19
23.83
24.81
1,578,047
+0.91(+3.81%)
Dec 21, 2015
23.66
24.12
23.32
23.90
718,910
+0.47(+2.01%)
Dec 18, 2015
23.00
24.85
23.00
23.43
3,405,178
+0.36(+1.56%)
Dec 17, 2015
23.77
23.89
22.99
23.07
2,444,641
-0.53(-2.25%)
Dec 16, 2015
23.26
24.09
22.79
23.60
2,469,016
-0.40(-1.67%)
Dec 15, 2015
23.09
24.08
22.49
24.00
2,993,247
+1.03(+4.48%)
Dec 14, 2015
24.07
24.27
22.66
22.97
1,767,150
-1.06(-4.41%)
Dec 11, 2015
24.17
24.45
23.97
24.03
960,115
-0.51(-2.08%)
Dec 10, 2015
23.90
24.88
23.90
24.54
1,153,876
+0.61(+2.55%)
Dec 09, 2015
24.12
24.54
23.53
23.93
1,334,227
-0.24(-0.99%)
Dec 08, 2015
24.25
24.73
23.73
24.17
1,579,466
-0.05(-0.21%)
Dec 07, 2015
24.55
24.64
23.80
24.22
1,535,974
-0.43(-1.74%)
Dec 04, 2015
25.53
25.85
24.22
24.65
1,980,993
-1.09(-4.23%)
Dec 03, 2015
26.59
27.30
25.34
25.74
1,444,453
-0.43(-1.64%)
Dec 02, 2015
26.20
26.65
26.11
26.17
711,925
-0.10(-0.38%)
Dec 01, 2015
25.86
26.48
25.39
26.27
1,208,094
+0.63(+2.46%)
Nov 30, 2015
25.98
26.04
25.48
25.64
1,457,626
-0.14(-0.54%)
Nov 27, 2015
27.43
27.49
25.74
25.78
890,470
-1.76(-6.39%)
Nov 25, 2015
26.46
27.54
27.54
27.54
2,371,900
+1.08(+4.08%)
Nov 24, 2015
25.96
26.67
25.79
26.46
1,589,428
+0.22(+0.84%)
Nov 23, 2015
25.97
26.44
25.71
26.24
1,753,107
+0.24(+0.92%)
Nov 20, 2015
25.67
26.71
25.52
26.00
1,561,284
+0.30(+1.17%)
Nov 19, 2015
25.90
25.93
25.17
25.70
1,654,116
-0.28(-1.08%)
Nov 18, 2015
25.28
26.02
25.13
25.98
1,586,466
+0.67(+2.65%)
Nov 17, 2015
24.60
25.38
24.19
25.31
2,153,927
+0.74(+3.01%)
Nov 16, 2015
23.90
25.16
23.74
24.57
1,546,100
+0.68(+2.85%)
Nov 13, 2015
23.69
24.50
23.66
23.89
1,315,681
+0.03(+0.13%)
Nov 12, 2015
23.60
24.43
22.92
23.86
3,698,717
-0.21(-0.87%)
Nov 11, 2015
25.01
25.14
23.98
24.07
1,435,885
-0.95(-3.80%)
Nov 10, 2015
25.69
25.86
24.68
25.02
1,449,011
-0.83(-3.21%)
Nov 09, 2015
25.03
26.30
24.88
25.85
2,997,344
+0.66(+2.62%)
Nov 06, 2015
24.25
25.28
23.85
25.19
1,478,704
+0.91(+3.75%)
Nov 05, 2015
24.43
25.12
24.15
24.28
1,808,782
-0.09(-0.37%)
Nov 04, 2015
24.43
25.00
24.22
24.37
968,598
-0.19(-0.77%)
Nov 03, 2015
24.20
24.93
24.20
24.56
1,690,575
+0.22(+0.90%)
Nov 02, 2015
23.98
24.64
23.76
24.34
1,762,084
+0.36(+1.50%)
Oct 30, 2015
23.98
24.11
23.06
23.98
3,288,168
+0.13(+0.55%)
Oct 29, 2015
24.25
24.98
23.62
23.85
4,016,578
-0.56(-2.29%)
Oct 28, 2015
24.30
24.67
23.43
24.41
6,905,810
-0.08(-0.33%)
Oct 27, 2015
22.92
27.34
22.49
24.49
29,556,262
-7.60(-23.68%)
Oct 26, 2015
31.00
32.97
30.93
32.09
6,434,900
+1.05(+3.38%)
Oct 23, 2015
30.57
31.42
30.11
31.04
2,702,926
+0.94(+3.12%)
Oct 22, 2015
30.17
30.83
29.51
30.10
1,514,764
+0.18(+0.60%)
Oct 21, 2015
30.68
30.96
29.27
29.92
2,317,484
-0.96(-3.11%)
Oct 20, 2015
30.90
31.28
30.64
30.88
2,430,909
+0.07(+0.23%)
Oct 19, 2015
31.12
31.66
30.67
30.81
1,940,984
-0.51(-1.63%)
Oct 16, 2015
30.68
31.53
30.39
31.32
1,648,824
+0.81(+2.65%)
Oct 15, 2015
30.25
30.95
28.97
30.51
1,679,735
+0.21(+0.69%)
Oct 14, 2015
30.30
31.20
30.01
30.30
3,231,376
+0.12(+0.40%)
Oct 13, 2015
29.76
30.30
29.52
30.18
1,657,360
+0.38(+1.28%)
Oct 12, 2015
30.20
30.46
29.42
29.80
1,506,190
-0.38(-1.26%)
Oct 09, 2015
29.90
30.39
29.39
30.18
2,189,439
+0.22(+0.73%)
Oct 08, 2015
28.32
30.31
27.90
29.96
3,101,636
+1.47(+5.16%)
Oct 07, 2015
27.57
28.51
26.97
28.49
1,666,006
+1.13(+4.13%)
Oct 06, 2015
27.04
28.17
26.76
27.36
3,323,247
+0.20(+0.74%)
Oct 05, 2015
25.92
27.36
25.92
27.16
3,235,850
+1.36(+5.27%)
Oct 02, 2015
24.04
25.81
24.04
25.80
857,870
+1.31(+5.35%)
Oct 01, 2015
24.53
24.93
23.91
24.49
1,045,402
+0.15(+0.62%)
Sep 30, 2015
24.29
24.66
23.89
24.34
929,091
+0.08(+0.33%)
Sep 29, 2015
24.13
24.83
23.83
24.26
1,320,898
+0.21(+0.87%)
Sep 28, 2015
24.80
25.10
23.53
24.05
2,290,213
-0.84(-3.37%)
Sep 25, 2015
25.48
25.69
24.87
24.89
2,527,212
-0.33(-1.31%)
Sep 24, 2015
25.29
25.89
24.82
25.22
3,253,763
-0.37(-1.45%)
Sep 23, 2015
26.01
26.18
25.46
25.59
1,503,458
-0.32(-1.24%)
Sep 22, 2015
27.48
27.50
25.85
25.91
3,002,308
-2.01(-7.20%)
Sep 21, 2015
28.47
28.49
27.34
27.92
1,731,714
-0.21(-0.75%)
Sep 18, 2015
27.47
28.35
27.28
28.13
4,019,149
+0.38(+1.37%)
Sep 17, 2015
26.61
28.57
26.61
27.75
3,852,158
+0.85(+3.16%)
Sep 16, 2015
27.44
27.51
26.10
26.90
4,471,463
-0.93(-3.34%)
Sep 15, 2015
27.26
27.97
27.19
27.83
1,519,304
+0.49(+1.79%)
Sep 14, 2015
27.57
27.57
26.98
27.34
1,378,310
-0.26(-0.94%)
Sep 11, 2015
27.23
27.62
26.56
27.60
1,723,268
+0.18(+0.66%)
Sep 10, 2015
25.75
28.00
25.58
27.42
2,751,739
+1.68(+6.53%)
Sep 09, 2015
25.70
26.16
25.43
25.74
2,282,278
+0.24(+0.94%)
Sep 08, 2015
26.65
27.05
24.87
25.50
2,401,449
-0.95(-3.59%)
Sep 04, 2015
26.55
26.45
26.45
26.45
918,800
-0.46(-1.71%)
Sep 03, 2015
26.90
27.11
26.48
26.91
1,534,555
+0.08(+0.30%)
Sep 02, 2015
25.38
27.07
25.30
26.83
2,195,585
+1.66(+6.60%)
Sep 01, 2015
25.69
26.16
25.06
25.17
1,603,371
-1.28(-4.84%)
Aug 31, 2015
26.95
26.95
26.29
26.45
962,388
-0.46(-1.71%)
Aug 28, 2015
26.12
26.95
25.88
26.91
1,567,613
+0.81(+3.10%)
Aug 27, 2015
26.23
26.48
25.60
26.10
1,477,127
+0.18(+0.69%)
Aug 26, 2015
26.26
26.32
24.85
25.92
4,721,228
-1.69(-6.12%)
Aug 25, 2015
27.90
28.29
27.16
27.61
2,400,675
+0.45(+1.66%)
Aug 24, 2015
26.35
28.54
25.13
27.16
1,748,265
-0.97(-3.45%)
Aug 21, 2015
27.62
29.08
27.21
28.13
2,198,085
-0.25(-0.88%)
Aug 20, 2015
29.75
29.92
28.32
28.38
1,337,051
-1.57(-5.24%)
Aug 19, 2015
30.27
30.33
29.67
29.95
914,619
-0.52(-1.71%)
Aug 18, 2015
31.14
31.32
30.41
30.47
1,596,209
-0.75(-2.40%)
Aug 17, 2015
30.60
31.25
30.26
31.22
1,249,781
+0.58(+1.89%)
Aug 14, 2015
30.15
30.85
30.11
30.64
1,074,925
+0.32(+1.06%)
Aug 13, 2015
29.95
30.60
29.73
30.32
1,920,252
+0.34(+1.13%)
Aug 12, 2015
28.35
30.06
28.30
29.98
1,538,234
+1.37(+4.79%)
Aug 11, 2015
29.52
29.82
28.26
28.61
1,425,362
-0.97(-3.28%)
Aug 10, 2015
28.94
29.69
28.93
29.58
1,082,999
+0.73(+2.53%)
Aug 07, 2015
29.11
29.63
28.65
28.85
1,464,856
-0.34(-1.16%)
Aug 06, 2015
29.95
30.12
28.10
29.19
2,797,878
-0.91(-3.02%)
Aug 05, 2015
30.49
30.79
29.89
30.10
1,531,252
-0.19(-0.63%)
Aug 04, 2015
30.45
30.50
29.93
30.29
1,596,324
-0.10(-0.33%)
Aug 03, 2015
31.57
32.14
30.04
30.39
3,293,109
-1.32(-4.16%)
Jul 31, 2015
31.45
32.13
31.06
31.71
1,502,455
+0.07(+0.22%)
Jul 30, 2015
32.33
32.33
31.31
31.64
2,034,428
-0.68(-2.10%)
Jul 29, 2015
32.82
32.88
29.80
32.32
6,958,652
-0.93(-2.80%)
Jul 28, 2015
36.10
36.31
29.00
33.25
16,341,007
+2.24(+7.22%)
Jul 27, 2015
32.13
32.13
29.72
31.01
6,507,883
-2.78(-8.23%)
Jul 24, 2015
33.86
34.08
33.57
33.79
2,112,490
-0.07(-0.21%)
Jul 23, 2015
33.74
34.56
33.52
33.86
2,432,299
+0.02(+0.06%)
Jul 22, 2015
33.08
33.97
33.08
33.84
1,832,344
+0.46(+1.38%)
Jul 21, 2015
32.50
33.51
32.43
33.38
1,206,532
+0.81(+2.49%)
Jul 20, 2015
31.51
32.68
31.25
32.57
2,402,460
+0.93(+2.94%)
Jul 17, 2015
31.76
31.88
31.29
31.64
1,016,621
-0.02(-0.06%)
Jul 16, 2015
31.59
31.99
31.33
31.66
1,445,313
+0.27(+0.86%)
Jul 15, 2015
32.35
32.50
31.27
31.39
1,452,632
-1.04(-3.21%)
Jul 14, 2015
32.45
32.48
31.86
32.43
1,766,053
+0.28(+0.87%)
Jul 13, 2015
31.56
32.27
31.20
32.15
1,715,451
+0.94(+3.01%)
Jul 10, 2015
31.82
32.13
31.15
31.21
1,762,912
-0.35(-1.11%)
Jul 09, 2015
32.01
32.58
31.36
31.56
2,222,694
+0.14(+0.45%)
Jul 08, 2015
31.63
31.88
30.66
31.42
1,879,402
+0.44(+1.42%)
Jul 07, 2015
30.91
31.39
30.16
30.98
1,568,981
+0.15(+0.49%)
Jul 06, 2015
30.56
31.43
30.31
30.83
2,524,775
+0.14(+0.46%)
Jul 02, 2015
32.57
30.69
30.69
30.69
6,373,900
-0.98(-3.09%)
Jul 01, 2015
34.05
34.05
31.16
31.67
6,191,975
-2.40(-7.04%)
Jun 30, 2015
33.49
34.26
33.49
34.07
1,162,724
+0.76(+2.28%)
Jun 29, 2015
34.30
34.48
33.27
33.31
1,378,447
-1.16(-3.37%)
Jun 26, 2015
36.08
36.41
34.01
34.47
8,531,158
-1.31(-3.66%)
Jun 25, 2015
35.79
35.96
35.48
35.78
1,628,213
+0.09(+0.25%)
Jun 24, 2015
35.33
36.04
35.33
35.69
2,108,842
+0.31(+0.88%)
Jun 23, 2015
35.49
35.99
34.79
35.38
1,682,469
+0.65(+1.87%)
Jun 22, 2015
35.15
35.46
34.46
34.73
1,885,196
-0.37(-1.05%)
Jun 19, 2015
34.63
35.68
34.13
35.10
2,859,097
+0.33(+0.95%)
Jun 18, 2015
36.00
36.27
33.40
34.77
6,398,023
-1.05(-2.93%)
Jun 17, 2015
37.38
37.50
35.07
35.82
4,894,082
-1.56(-4.17%)
Jun 16, 2015
37.75
38.19
37.30
37.38
1,873,829
-0.44(-1.16%)
Jun 15, 2015
37.26
37.96
37.26
37.82
1,318,440
+0.42(+1.12%)
Jun 12, 2015
37.27
37.79
37.21
37.40
1,068,273
+0.10(+0.27%)
Jun 11, 2015
37.62
38.02
37.13
37.30
1,121,060
-0.33(-0.88%)
Jun 10, 2015
37.26
37.99
37.26
37.63
1,897,769
+0.40(+1.07%)
Jun 09, 2015
38.80
38.80
36.80
37.23
3,112,423
-1.66(-4.27%)
Jun 08, 2015
39.70
39.85
38.65
38.89
1,002,712
-0.70(-1.77%)
Jun 05, 2015
40.02
40.28
39.33
39.59
1,134,726
-0.53(-1.32%)
Jun 04, 2015
40.70
40.99
39.74
40.12
998,408
-0.64(-1.57%)
Jun 03, 2015
40.50
40.91
40.44
40.76
972,645
+0.38(+0.94%)
Jun 02, 2015
40.65
41.09
40.32
40.38
1,078,926
-0.40(-0.98%)
Jun 01, 2015
40.39
41.20
40.34
40.78
979,025
+0.46(+1.14%)
May 29, 2015
39.91
40.36
39.56
40.32
811,178
+0.06(+0.15%)
May 28, 2015
39.74
40.47
39.57
40.26
882,366
+0.52(+1.31%)
May 27, 2015
39.78
39.85
39.03
39.74
1,468,350
+0.11(+0.28%)
May 26, 2015
40.20
40.20
39.50
39.63
738,680
-0.63(-1.56%)
May 22, 2015
40.43
40.26
40.26
40.26
606,400
-0.22(-0.54%)
May 21, 2015
40.20
40.58
40.15
40.48
616,267
+0.26(+0.65%)
May 20, 2015
39.89
40.40
39.61
40.22
1,245,263
+0.28(+0.70%)
May 19, 2015
40.32
40.50
39.68
39.94
985,267
-0.34(-0.84%)
May 18, 2015
40.01
40.61
39.90
40.28
1,374,192
+0.37(+0.93%)
May 15, 2015
40.15
40.50
39.72
39.91
844,133
-0.31(-0.77%)
May 14, 2015
39.87
40.97
39.79
40.22
1,450,291
+0.53(+1.34%)
May 13, 2015
39.72
40.14
39.55
39.69
735,673
-0.01(-0.03%)
May 12, 2015
39.93
39.99
38.87
39.70
1,628,299
-0.28(-0.70%)
May 11, 2015
40.31
40.75
39.97
39.98
838,961
-0.25(-0.62%)
May 08, 2015
39.78
40.77
39.50
40.23
1,408,900
+0.82(+2.08%)
May 07, 2015
39.15
40.30
38.64
39.41
1,618,630
+0.41(+1.05%)
May 06, 2015
39.09
39.82
38.10
39.00
1,519,325
+0.06(+0.15%)
May 05, 2015
38.85
39.79
38.60
38.94
1,460,084
-0.08(-0.21%)
May 04, 2015
40.02
40.05
38.82
39.02
2,782,119
-1.07(-2.67%)
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
.