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 30, 2020
47.30
48.13
45.65
47.79
2,849,984
+0.32(+0.67%)
Apr 29, 2020
47.80
48.49
46.45
47.47
2,323,340
+1.14(+2.46%)
Apr 28, 2020
48.09
48.96
44.94
46.33
3,955,279
-0.35(-0.75%)
Apr 27, 2020
42.82
47.21
42.82
46.68
3,004,589
+3.16(+7.26%)
Apr 24, 2020
42.50
44.65
42.21
43.52
2,436,500
+1.47(+3.50%)
Apr 23, 2020
43.86
44.34
41.18
42.05
2,181,805
-1.29(-2.98%)
Apr 22, 2020
41.95
43.84
41.40
43.34
4,009,612
+2.41(+5.89%)
Apr 21, 2020
41.52
41.80
39.51
40.93
3,977,339
-1.57(-3.69%)
Apr 20, 2020
41.38
43.80
41.00
42.50
2,750,400
+0.00(+0.00%)
Apr 17, 2020
41.75
42.66
40.88
42.50
4,342,500
+2.20(+5.46%)
Apr 16, 2020
40.77
40.96
39.23
40.30
3,504,292
-0.05(-0.12%)
Apr 15, 2020
40.00
40.81
39.20
40.35
2,940,817
-1.45(-3.47%)
Apr 14, 2020
41.50
43.12
40.93
41.80
5,342,108
+2.10(+5.29%)
Apr 13, 2020
41.35
43.23
38.52
39.70
6,367,937
-5.39(-11.95%)
Apr 09, 2020
44.95
46.98
44.17
45.09
3,077,900
+1.35(+3.09%)
Apr 08, 2020
42.74
44.84
42.30
43.74
1,717,889
+1.65(+3.92%)
Apr 07, 2020
41.54
43.86
40.81
42.09
2,941,332
+2.40(+6.05%)
Apr 06, 2020
36.05
39.88
36.00
39.69
3,141,414
+5.42(+15.82%)
Apr 03, 2020
34.56
36.44
34.13
34.27
2,860,500
-0.55(-1.58%)
Apr 02, 2020
38.97
40.57
34.00
34.82
4,560,853
-4.76(-12.03%)
Apr 01, 2020
39.27
40.52
38.22
39.58
2,724,108
-1.15(-2.82%)
Mar 31, 2020
39.58
40.99
39.26
40.73
2,491,158
+1.18(+2.98%)
Mar 30, 2020
39.54
40.82
37.50
39.55
2,411,010
+0.39(+1.00%)
Mar 27, 2020
37.24
39.85
35.67
39.16
5,243,400
+1.00(+2.62%)
Mar 26, 2020
36.51
39.03
35.54
38.16
4,222,002
+2.41(+6.74%)
Mar 25, 2020
35.80
39.37
34.37
35.75
3,842,934
+1.10(+3.17%)
Mar 24, 2020
31.75
35.89
30.82
34.65
3,768,618
+4.52(+15.00%)
Mar 23, 2020
32.59
32.96
29.35
30.13
3,530,516
-1.58(-4.98%)
Mar 20, 2020
38.04
38.97
31.70
31.71
4,985,400
-5.10(-13.85%)
Mar 19, 2020
35.40
38.41
33.37
36.81
3,234,028
+0.96(+2.68%)
Mar 18, 2020
38.33
39.60
31.50
35.85
6,166,774
-4.93(-12.09%)
Mar 17, 2020
38.76
45.49
34.98
40.78
5,984,271
+4.43(+12.19%)
Mar 16, 2020
34.00
42.36
33.91
36.35
6,826,205
-1.52(-4.01%)
Mar 13, 2020
37.69
38.48
34.57
37.87
3,500,800
+2.37(+6.68%)
Mar 12, 2020
37.50
38.43
34.32
35.50
4,164,215
-7.13(-16.73%)
Mar 11, 2020
47.82
47.82
41.50
42.63
3,161,222
-6.10(-12.52%)
Mar 10, 2020
51.37
51.63
46.10
48.73
3,929,074
-0.99(-1.99%)
Mar 09, 2020
48.26
50.43
47.52
49.72
3,538,923
-2.18(-4.20%)
Mar 06, 2020
49.83
52.15
48.67
51.90
3,731,200
+0.28(+0.54%)
Mar 05, 2020
51.34
52.36
50.02
51.62
2,090,643
-1.14(-2.16%)
Mar 04, 2020
50.00
53.01
48.95
52.76
2,896,513
+3.83(+7.83%)
Mar 03, 2020
49.00
49.65
46.86
48.93
3,141,269
+0.38(+0.78%)
Mar 02, 2020
48.45
48.89
46.07
48.55
2,736,343
+0.44(+0.91%)
Feb 28, 2020
44.15
48.49
44.00
48.11
2,634,000
+1.93(+4.18%)
Feb 27, 2020
47.06
48.80
45.22
46.18
3,054,236
-3.19(-6.46%)
Feb 26, 2020
52.52
53.09
49.25
49.37
2,430,766
-2.62(-5.04%)
Feb 25, 2020
54.79
55.11
51.78
51.99
2,391,723
-2.58(-4.73%)
Feb 24, 2020
52.76
55.26
52.51
54.57
3,660,357
-1.37(-2.45%)
Feb 21, 2020
57.12
57.49
55.62
55.94
2,397,500
-2.35(-4.03%)
Feb 20, 2020
54.38
58.32
54.28
58.29
3,367,875
+3.71(+6.80%)
Feb 19, 2020
52.31
54.98
52.21
54.58
2,270,593
+2.42(+4.64%)
Feb 18, 2020
50.21
52.40
49.92
52.16
2,709,944
+1.77(+3.51%)
Feb 14, 2020
51.30
51.78
50.33
50.39
2,109,600
-0.73(-1.43%)
Feb 13, 2020
51.45
52.24
51.07
51.12
2,092,263
-0.70(-1.35%)
Feb 12, 2020
52.35
52.39
51.05
51.82
2,114,599
+0.00(+0.00%)
Feb 11, 2020
53.43
53.61
51.60
51.82
1,601,256
-1.02(-1.93%)
Feb 10, 2020
50.38
52.93
50.30
52.84
3,447,155
+2.28(+4.51%)
Feb 07, 2020
53.15
53.16
50.49
50.56
5,005,200
-4.06(-7.43%)
Feb 06, 2020
54.00
55.72
51.58
54.62
7,880,542
-0.98(-1.76%)
Feb 05, 2020
57.13
57.13
54.81
55.60
3,933,862
-0.37(-0.66%)
Feb 04, 2020
54.50
56.39
53.50
55.97
2,789,337
+2.19(+4.07%)
Feb 03, 2020
54.06
54.27
53.15
53.78
2,913,368
-0.37(-0.68%)
Jan 31, 2020
56.22
56.37
53.54
54.15
2,443,900
-1.75(-3.13%)
Jan 30, 2020
56.00
56.63
54.94
55.90
1,856,565
-0.40(-0.71%)
Jan 29, 2020
57.34
57.84
56.28
56.30
1,610,062
-0.90(-1.57%)
Jan 28, 2020
57.11
57.92
56.45
57.20
1,487,010
+0.30(+0.53%)
Jan 27, 2020
56.58
57.30
55.79
56.90
1,673,962
-1.67(-2.85%)
Jan 24, 2020
58.25
59.40
57.74
58.57
2,942,300
+0.83(+1.44%)
Jan 23, 2020
56.37
58.01
55.81
57.74
2,348,021
+1.37(+2.43%)
Jan 22, 2020
55.84
57.51
55.42
56.37
1,609,312
+0.69(+1.24%)
Jan 21, 2020
55.65
56.03
54.87
55.68
2,225,836
-0.30(-0.54%)
Jan 17, 2020
56.78
57.20
55.89
55.98
1,689,500
-0.27(-0.48%)
Jan 16, 2020
55.69
56.66
55.50
56.25
2,363,025
+1.06(+1.92%)
Jan 15, 2020
54.82
55.96
54.77
55.19
1,813,226
+0.51(+0.93%)
Jan 14, 2020
53.98
55.22
53.69
54.68
2,380,226
+0.99(+1.84%)
Jan 13, 2020
52.48
54.16
51.42
53.69
2,610,290
+1.31(+2.50%)
Jan 10, 2020
51.34
53.60
50.78
52.38
8,903,400
-3.35(-6.01%)
Jan 09, 2020
54.46
56.56
53.03
55.73
7,021,356
+0.98(+1.79%)
Jan 08, 2020
48.69
57.80
48.42
54.75
16,408,781
+6.12(+12.58%)
Jan 07, 2020
48.91
49.25
47.60
48.63
2,104,570
-0.62(-1.26%)
Jan 06, 2020
47.17
49.40
46.16
49.25
3,498,655
+2.08(+4.41%)
Jan 03, 2020
47.04
47.67
46.67
47.17
3,131,100
-0.07(-0.15%)
Jan 02, 2020
49.31
49.74
46.69
47.24
2,355,039
-1.40(-2.88%)
Dec 31, 2019
47.48
48.92
47.18
48.64
3,102,000
+0.34(+0.70%)
Dec 30, 2019
48.97
49.18
48.13
48.30
2,927,752
-0.76(-1.55%)
Dec 27, 2019
49.39
49.51
48.43
49.06
2,057,900
+0.00(+0.00%)
Dec 26, 2019
48.86
49.26
48.44
49.06
1,855,125
+0.48(+0.99%)
Dec 24, 2019
48.55
49.22
48.26
48.58
821,700
-0.05(-0.10%)
Dec 23, 2019
49.11
49.65
48.52
48.63
2,127,914
-0.35(-0.71%)
Dec 20, 2019
48.50
49.06
47.64
48.98
3,488,900
+0.48(+0.99%)
Dec 19, 2019
46.70
48.69
46.70
48.50
2,959,090
+2.02(+4.35%)
Dec 18, 2019
45.81
47.36
45.48
46.48
3,303,494
+0.69(+1.51%)
Dec 17, 2019
44.86
45.92
44.20
45.79
2,396,845
+0.77(+1.71%)
Dec 16, 2019
43.48
45.50
43.23
45.02
3,163,570
+1.48(+3.40%)
Dec 13, 2019
42.19
43.80
41.87
43.54
3,110,400
+0.99(+2.33%)
Dec 12, 2019
40.12
42.64
40.02
42.55
2,470,144
+2.34(+5.82%)
Dec 11, 2019
39.31
40.44
39.12
40.21
1,588,486
+1.17(+3.00%)
Dec 10, 2019
39.64
39.92
38.95
39.04
2,460,847
-0.53(-1.34%)
Dec 09, 2019
41.00
41.06
39.46
39.57
3,008,815
-1.44(-3.51%)
Dec 06, 2019
40.49
41.64
40.21
41.01
2,460,100
+0.86(+2.14%)
Dec 05, 2019
42.56
42.56
39.80
40.15
3,873,786
-2.38(-5.60%)
Dec 04, 2019
43.05
43.72
42.07
42.53
3,090,314
-0.38(-0.89%)
Dec 03, 2019
41.37
43.01
41.24
42.91
2,373,157
+0.65(+1.54%)
Dec 02, 2019
43.32
43.57
41.29
42.26
3,050,107
-0.86(-1.99%)
Nov 29, 2019
42.95
43.58
42.72
43.12
2,393,700
-0.12(-0.28%)
Nov 27, 2019
42.67
43.81
42.53
43.24
3,598,800
+0.90(+2.13%)
Nov 26, 2019
42.53
42.99
41.72
42.34
3,300,763
-0.33(-0.77%)
Nov 25, 2019
43.00
43.38
42.12
42.67
2,288,860
-0.05(-0.12%)
Nov 22, 2019
41.77
42.81
41.60
42.72
2,423,800
+0.98(+2.35%)
Nov 21, 2019
40.49
42.24
40.41
41.74
4,425,714
+1.17(+2.88%)
Nov 20, 2019
39.76
40.98
39.64
40.57
3,258,860
+0.51(+1.27%)
Nov 19, 2019
41.15
41.60
39.85
40.06
3,181,693
-0.93(-2.27%)
Nov 18, 2019
39.45
41.32
39.07
40.99
3,446,119
+1.20(+3.02%)
Nov 15, 2019
40.49
40.69
38.58
39.79
7,671,000
+1.29(+3.35%)
Nov 14, 2019
36.76
38.60
36.32
38.50
5,982,824
+1.87(+5.11%)
Nov 13, 2019
36.95
37.19
36.30
36.63
2,091,842
-0.68(-1.82%)
Nov 12, 2019
37.42
37.49
36.29
37.31
3,167,255
+0.15(+0.40%)
Nov 11, 2019
36.15
37.79
36.05
37.16
4,053,582
+0.97(+2.68%)
Nov 08, 2019
34.87
36.43
34.83
36.19
5,044,300
+1.58(+4.57%)
Nov 07, 2019
36.20
36.40
34.57
34.61
4,541,757
-1.53(-4.23%)
Nov 06, 2019
36.26
36.71
35.44
36.14
3,422,904
+0.50(+1.40%)
Nov 05, 2019
34.84
36.89
34.55
35.64
6,043,166
+0.63(+1.80%)
Nov 04, 2019
33.73
35.29
33.56
35.01
6,070,577
+1.29(+3.83%)
Nov 01, 2019
34.43
34.49
33.19
33.72
6,185,100
-0.34(-1.00%)
Oct 31, 2019
33.89
34.78
32.72
34.06
9,457,220
+0.06(+0.18%)
Oct 30, 2019
32.17
36.75
32.11
34.00
28,143,456
+0.89(+2.69%)
Oct 29, 2019
38.79
39.40
32.55
33.11
46,791,928
-25.28(-43.30%)
Oct 28, 2019
58.50
60.20
56.51
58.39
5,333,024
-0.63(-1.07%)
Oct 25, 2019
56.30
60.27
56.18
59.02
2,761,600
+2.68(+4.76%)
Oct 24, 2019
56.39
57.19
55.71
56.34
801,530
+0.11(+0.20%)
Oct 23, 2019
56.14
56.74
55.25
56.23
857,086
+0.09(+0.16%)
Oct 22, 2019
56.50
58.97
55.70
56.14
1,867,592
+0.38(+0.68%)
Oct 21, 2019
56.14
57.82
55.73
55.76
1,525,191
+0.07(+0.13%)
Oct 18, 2019
57.17
57.25
54.84
55.69
1,388,200
-1.63(-2.84%)
Oct 17, 2019
56.38
57.54
56.16
57.32
1,467,902
+1.68(+3.02%)
Oct 16, 2019
55.91
56.36
54.97
55.64
1,572,626
-0.43(-0.77%)
Oct 15, 2019
54.00
58.29
52.79
56.07
2,711,139
+1.66(+3.05%)
Oct 14, 2019
55.30
55.41
54.21
54.41
1,279,142
-0.71(-1.29%)
Oct 11, 2019
54.37
55.94
54.32
55.12
1,863,700
+1.52(+2.84%)
Oct 10, 2019
53.10
53.86
52.76
53.60
1,059,235
+0.77(+1.46%)
Oct 09, 2019
53.03
53.48
52.25
52.83
1,164,994
+0.53(+1.01%)
Oct 08, 2019
54.41
54.50
51.57
52.30
3,130,998
-2.63(-4.79%)
Oct 07, 2019
55.78
55.86
54.31
54.93
1,693,891
-1.47(-2.61%)
Oct 04, 2019
54.38
57.18
53.22
56.40
4,758,200
+2.32(+4.29%)
Oct 03, 2019
53.10
54.10
51.76
54.08
1,667,522
+0.92(+1.73%)
Oct 02, 2019
55.48
55.57
52.45
53.16
2,375,684
-3.29(-5.83%)
Oct 01, 2019
56.73
57.98
55.76
56.45
1,372,771
+0.24(+0.43%)
Sep 30, 2019
55.84
56.37
54.86
56.21
1,230,886
+0.35(+0.63%)
Sep 27, 2019
56.39
58.10
55.43
55.86
1,484,900
-0.07(-0.13%)
Sep 26, 2019
55.13
56.40
53.24
55.93
2,311,874
-0.44(-0.78%)
Sep 25, 2019
56.16
56.92
55.23
56.37
1,907,937
-0.11(-0.19%)
Sep 24, 2019
57.85
57.85
55.22
56.48
1,963,928
-0.53(-0.93%)
Sep 23, 2019
59.00
59.41
56.84
57.01
2,183,581
-2.76(-4.62%)
Sep 20, 2019
60.76
61.24
59.38
59.77
2,351,300
-0.74(-1.22%)
Sep 19, 2019
63.77
64.99
59.32
60.51
3,757,630
-3.29(-5.16%)
Sep 18, 2019
64.29
64.49
62.86
63.80
896,142
-0.67(-1.04%)
Sep 17, 2019
65.50
65.58
63.84
64.47
1,332,929
-1.44(-2.18%)
Sep 16, 2019
65.43
67.13
65.12
65.91
986,685
-0.49(-0.74%)
Sep 13, 2019
67.06
67.46
65.21
66.40
1,055,200
-0.70(-1.04%)
Sep 12, 2019
67.00
67.68
65.73
67.10
1,557,351
+0.49(+0.74%)
Sep 11, 2019
64.43
66.95
63.16
66.61
2,353,512
+2.30(+3.58%)
Sep 10, 2019
61.92
64.37
61.01
64.31
1,543,743
+1.56(+2.49%)
Sep 09, 2019
60.10
62.88
59.99
62.75
2,232,615
+2.35(+3.89%)
Sep 06, 2019
63.01
66.40
60.36
60.40
2,904,200
+0.00(+0.00%)
Sep 05, 2019
59.47
60.62
58.96
60.40
1,200,844
+1.70(+2.90%)
Sep 04, 2019
57.58
59.59
57.47
58.70
2,011,246
+1.96(+3.45%)
Sep 03, 2019
58.67
59.57
55.67
56.74
1,476,361
-2.60(-4.38%)
Aug 30, 2019
59.34
60.19
58.94
59.34
1,081,400
+0.59(+1.00%)
Aug 29, 2019
58.00
59.62
57.98
58.75
1,233,633
+1.20(+2.09%)
Aug 28, 2019
56.33
57.82
55.61
57.55
1,179,013
+1.09(+1.93%)
Aug 27, 2019
58.59
59.17
56.25
56.46
1,735,517
-2.04(-3.49%)
Aug 26, 2019
58.22
58.51
56.72
58.50
2,186,650
+0.64(+1.11%)
Aug 23, 2019
60.06
60.56
57.68
57.86
1,715,300
-3.03(-4.98%)
Aug 22, 2019
62.00
62.00
60.03
60.89
1,083,020
-0.96(-1.55%)
Aug 21, 2019
62.00
63.07
61.43
61.85
901,249
+0.22(+0.36%)
Aug 20, 2019
60.58
61.94
60.26
61.63
1,928,361
+0.73(+1.20%)
Aug 19, 2019
60.39
61.69
59.90
60.90
2,134,550
+0.96(+1.60%)
Aug 16, 2019
59.15
60.06
58.36
59.94
2,365,800
+1.39(+2.37%)
Aug 15, 2019
61.04
61.55
57.37
58.55
4,213,438
-2.36(-3.87%)
Aug 14, 2019
63.98
64.05
60.87
60.91
2,551,061
-4.58(-6.99%)
Aug 13, 2019
65.19
66.99
64.69
65.49
1,756,207
-0.23(-0.35%)
Aug 12, 2019
65.73
66.30
64.44
65.72
1,550,548
-0.55(-0.83%)
Aug 09, 2019
68.96
69.23
65.71
66.27
3,687,900
-3.19(-4.59%)
Aug 08, 2019
69.22
69.68
67.28
69.46
17,943,770
-0.01(-0.01%)
Aug 07, 2019
69.00
69.72
67.74
69.47
3,451,789
-0.25(-0.36%)
Aug 06, 2019
69.43
70.20
68.17
69.72
2,702,535
+0.68(+0.98%)
Aug 05, 2019
67.74
69.98
66.78
69.04
3,619,167
-0.67(-0.96%)
Aug 02, 2019
69.03
70.49
68.56
69.71
6,248,600
+3.14(+4.72%)
Aug 01, 2019
67.56
68.79
65.05
66.57
2,920,100
-1.06(-1.57%)
Jul 31, 2019
70.05
70.14
66.39
67.63
3,770,942
-2.30(-3.29%)
Jul 30, 2019
73.11
76.58
68.42
69.93
10,217,402
-9.80(-12.29%)
Jul 29, 2019
79.35
80.25
76.50
79.73
4,994,382
+5.09(+6.82%)
Jul 26, 2019
74.71
75.78
73.58
74.64
1,494,600
+1.65(+2.26%)
Jul 25, 2019
73.57
74.42
72.99
72.99
971,685
-0.75(-1.02%)
Jul 24, 2019
73.20
74.02
72.00
73.74
1,186,324
+0.74(+1.01%)
Jul 23, 2019
74.37
74.98
72.69
73.00
1,042,708
-0.91(-1.23%)
Jul 22, 2019
75.77
75.93
73.76
73.91
1,143,665
-1.44(-1.91%)
Jul 19, 2019
75.19
76.47
74.53
75.35
957,700
+0.44(+0.59%)
Jul 18, 2019
74.98
75.71
74.00
74.91
1,403,439
+0.18(+0.24%)
Jul 17, 2019
74.76
75.80
74.45
74.73
1,015,826
-0.29(-0.39%)
Jul 16, 2019
76.65
76.65
74.31
75.02
1,900,372
-1.45(-1.90%)
Jul 15, 2019
75.47
76.55
74.14
76.47
1,766,271
+0.61(+0.80%)
Jul 12, 2019
74.76
77.58
74.16
75.86
2,193,500
+1.86(+2.51%)
Jul 11, 2019
74.10
74.96
72.67
74.00
3,215,593
-3.06(-3.97%)
Jul 10, 2019
78.35
78.42
76.34
77.06
1,682,585
-0.25(-0.32%)
Jul 09, 2019
75.66
77.78
75.50
77.31
1,089,907
+1.51(+1.99%)
Jul 08, 2019
77.50
77.67
75.56
75.80
1,121,647
-2.06(-2.65%)
Jul 05, 2019
76.85
78.00
75.98
77.86
1,684,000
+0.87(+1.13%)
Jul 03, 2019
75.78
77.46
75.78
76.99
989,900
+1.10(+1.45%)
Jul 02, 2019
76.17
76.22
73.49
75.89
1,939,979
-0.66(-0.86%)
Jul 01, 2019
78.89
79.15
75.69
76.55
1,597,406
-1.44(-1.85%)
Jun 28, 2019
76.51
78.03
75.92
77.99
1,726,700
+1.82(+2.39%)
Jun 27, 2019
76.50
76.50
73.44
76.17
1,546,813
-0.65(-0.85%)
Jun 26, 2019
76.65
78.12
76.55
76.82
3,596,371
+0.92(+1.21%)
Jun 25, 2019
76.08
78.31
74.09
75.90
6,149,902
+3.71(+5.14%)
Jun 24, 2019
71.20
72.43
70.41
72.19
1,402,855
+1.02(+1.43%)
Jun 21, 2019
71.73
72.27
70.89
71.17
1,376,600
-0.57(-0.79%)
Jun 20, 2019
72.48
73.40
70.88
71.74
1,040,833
+0.17(+0.24%)
Jun 19, 2019
71.66
72.00
70.52
71.57
1,285,984
+0.23(+0.32%)
Jun 18, 2019
72.68
73.62
71.06
71.34
1,581,281
-0.67(-0.93%)
Jun 17, 2019
72.00
74.39
71.20
72.01
2,240,170
+1.85(+2.64%)
Jun 14, 2019
72.69
72.75
68.83
70.16
2,131,500
-2.77(-3.80%)
Jun 13, 2019
70.63
74.24
70.22
72.93
2,180,438
+2.99(+4.28%)
Jun 12, 2019
70.00
72.06
68.56
69.94
2,700,836
-0.12(-0.17%)
Jun 11, 2019
67.17
70.53
66.90
70.06
5,461,051
+5.36(+8.28%)
Jun 10, 2019
64.50
65.99
63.80
64.70
1,883,222
-0.52(-0.80%)
Jun 07, 2019
63.60
66.00
62.90
65.22
2,531,900
+2.08(+3.29%)
Jun 06, 2019
61.88
63.40
61.37
63.14
1,326,614
+1.52(+2.47%)
Jun 05, 2019
64.79
64.79
60.59
61.62
2,610,693
-3.20(-4.94%)
Jun 04, 2019
63.15
65.24
63.01
64.82
1,484,606
+1.88(+2.99%)
Jun 03, 2019
65.22
65.85
61.70
62.94
2,058,334
-2.21(-3.39%)
May 31, 2019
63.10
65.59
62.78
65.15
1,695,400
+1.35(+2.12%)
May 30, 2019
64.10
65.44
63.12
63.80
1,117,624
-0.19(-0.30%)
May 29, 2019
63.56
64.11
61.82
63.99
1,602,355
-0.43(-0.67%)
May 28, 2019
66.00
66.68
63.66
64.42
1,596,011
-1.45(-2.20%)
May 24, 2019
66.65
68.10
65.31
65.87
1,470,500
-0.27(-0.41%)
May 23, 2019
67.21
67.71
64.83
66.14
1,786,596
-2.36(-3.45%)
May 22, 2019
65.81
68.71
65.39
68.50
2,009,492
+1.91(+2.87%)
May 21, 2019
63.82
67.56
63.81
66.59
2,604,991
+3.46(+5.48%)
May 20, 2019
61.19
63.94
60.20
63.13
2,323,363
+1.42(+2.30%)
May 17, 2019
61.81
62.96
60.90
61.71
3,554,700
-1.10(-1.75%)
May 16, 2019
63.30
64.78
62.66
62.81
1,766,098
-0.80(-1.26%)
May 15, 2019
62.47
63.61
60.53
63.61
1,992,066
+1.07(+1.71%)
May 14, 2019
62.49
63.12
61.28
62.54
2,015,408
+0.63(+1.02%)
May 13, 2019
64.66
64.76
61.59
61.91
2,573,800
-4.69(-7.04%)
May 10, 2019
68.42
68.80
64.25
66.60
2,445,200
-1.79(-2.62%)
May 09, 2019
67.60
68.40
65.73
68.39
1,559,010
+0.10(+0.15%)
May 08, 2019
69.50
70.06
68.25
68.29
1,996,624
-1.49(-2.14%)
May 07, 2019
70.04
70.72
68.90
69.78
1,738,643
-1.32(-1.86%)
May 06, 2019
69.13
71.13
68.50
71.10
1,415,183
+0.08(+0.11%)
May 03, 2019
69.03
71.07
68.56
71.02
2,388,100
+2.01(+2.91%)
May 02, 2019
69.00
70.58
67.18
69.01
3,989,448
-2.40(-3.36%)
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
.