Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.81 53.03 51.48 52.89 966,561 +1.84(+3.60%)
Oct 30, 2019 49.29 51.14 48.60 51.05 876,017 +1.54(+3.10%)
Oct 29, 2019 49.77 50.70 49.32 49.52 600,897 -0.43(-0.86%)
Oct 28, 2019 50.55 51.82 49.81 49.95 777,640 -0.27(-0.54%)
Oct 25, 2019 54.88 54.88 49.74 50.21 1,671,158 -8.26(-14.13%)
Oct 24, 2019 58.15 58.87 57.85 58.48 628,449 +0.72(+1.24%)
Oct 23, 2019 57.84 58.46 57.65 57.76 339,455 -0.35(-0.60%)
Oct 22, 2019 59.35 59.62 58.09 58.11 253,264 -1.23(-2.07%)
Oct 21, 2019 60.74 61.20 59.31 59.34 275,689 -0.80(-1.33%)
Oct 18, 2019 60.02 60.70 59.77 60.14 439,530 -0.24(-0.40%)
Oct 17, 2019 60.85 61.58 60.35 60.38 338,165 -0.06(-0.10%)
Oct 16, 2019 59.93 60.69 59.58 60.44 325,827 +0.15(+0.25%)
Oct 15, 2019 59.03 60.89 58.88 60.29 292,815 +1.55(+2.63%)
Oct 14, 2019 58.53 59.49 58.22 58.74 300,450 -0.18(-0.30%)
Oct 11, 2019 58.40 59.83 58.32 58.92 523,389 +1.68(+2.93%)
Oct 10, 2019 56.31 57.63 55.96 57.24 398,455 +1.06(+1.88%)
Oct 09, 2019 57.46 57.71 56.04 56.18 515,434 -0.72(-1.26%)
Oct 08, 2019 56.99 57.90 56.86 56.90 391,873 -0.89(-1.54%)
Oct 07, 2019 58.56 59.68 57.57 57.79 572,938 -1.10(-1.86%)
Oct 04, 2019 58.53 59.90 58.10 58.89 344,350 +0.73(+1.25%)
Oct 03, 2019 58.15 58.69 56.76 58.16 512,539 -0.32(-0.55%)
Oct 02, 2019 59.43 59.48 58.42 58.48 425,904 -1.51(-2.51%)
Oct 01, 2019 62.65 63.49 59.79 59.99 324,625 -2.09(-3.36%)
Sep 30, 2019 61.66 62.90 61.66 62.07 411,482 +0.41(+0.66%)
Sep 27, 2019 63.27 63.39 61.15 61.66 280,430 -1.22(-1.94%)
Sep 26, 2019 63.23 64.39 62.86 62.88 192,304 -0.39(-0.62%)
Sep 25, 2019 62.78 63.62 61.85 63.27 268,617 +0.29(+0.46%)
Sep 24, 2019 64.27 65.19 62.64 62.98 407,699 -0.95(-1.48%)
Sep 23, 2019 64.66 64.80 63.33 63.93 273,505 -1.40(-2.14%)
Sep 20, 2019 65.37 66.05 65.02 65.33 583,903 -0.01(-0.02%)
Sep 19, 2019 65.41 67.11 65.29 65.34 333,812 -0.01(-0.02%)
Sep 18, 2019 65.56 66.67 64.88 65.35 417,567 -0.21(-0.32%)
Sep 17, 2019 65.01 66.21 64.89 65.56 331,012 +0.51(+0.78%)
Sep 16, 2019 64.09 65.76 63.94 65.05 277,496 +0.34(+0.52%)
Sep 13, 2019 62.69 65.03 62.43 64.71 400,456 +2.69(+4.35%)
Sep 12, 2019 62.36 63.44 61.91 62.01 406,885 -0.31(-0.50%)
Sep 11, 2019 62.61 63.68 62.13 62.32 362,881 +0.09(+0.14%)
Sep 10, 2019 63.07 63.07 61.56 62.23 449,230 -1.22(-1.92%)
Sep 09, 2019 64.67 64.67 62.76 63.45 464,240 -0.85(-1.32%)
Sep 06, 2019 65.38 65.75 64.21 64.30 372,504 -1.08(-1.65%)
Sep 05, 2019 64.63 66.17 64.44 65.38 434,731 +1.11(+1.72%)
Sep 04, 2019 65.77 65.77 63.87 64.27 475,439 -0.65(-1.00%)
Sep 03, 2019 66.24 67.13 64.50 64.92 562,180 -2.09(-3.11%)
Aug 30, 2019 67.91 68.39 66.62 67.00 215,106 -0.65(-0.96%)
Aug 29, 2019 67.12 68.11 67.12 67.65 216,406 +1.10(+1.65%)
Aug 28, 2019 65.24 66.65 64.80 66.55 283,589 +0.93(+1.41%)
Aug 27, 2019 66.73 67.02 65.39 65.63 238,270 -0.53(-0.80%)
Aug 26, 2019 65.77 66.18 65.28 66.15 307,439 +1.35(+2.08%)
Aug 23, 2019 66.98 67.52 64.56 64.81 340,042 -2.66(-3.95%)
Aug 22, 2019 68.41 68.86 67.44 67.47 293,812 -0.83(-1.21%)
Aug 21, 2019 68.68 69.04 68.18 68.30 209,995 +0.44(+0.65%)
Aug 20, 2019 68.61 68.63 67.84 67.86 220,638 -0.79(-1.15%)
Aug 19, 2019 68.68 69.14 67.30 68.65 268,446 +0.26(+0.38%)
Aug 16, 2019 67.66 68.94 67.66 68.39 225,426 +1.28(+1.90%)
Aug 15, 2019 67.99 68.37 66.93 67.11 209,154 -0.46(-0.68%)
Aug 14, 2019 71.19 71.19 67.45 67.57 313,023 -4.97(-6.85%)
Aug 13, 2019 71.48 73.93 71.31 72.54 334,471 +0.79(+1.10%)
Aug 12, 2019 72.00 72.66 71.11 71.75 174,841 -0.90(-1.24%)
Aug 09, 2019 72.22 73.07 71.88 72.65 429,411 +0.07(+0.10%)
Aug 08, 2019 69.92 72.75 69.92 72.58 295,391 +3.20(+4.62%)
Aug 07, 2019 68.21 69.58 68.06 69.38 437,037 +0.17(+0.25%)
Aug 06, 2019 68.53 70.25 68.53 69.21 392,538 +1.13(+1.66%)
Aug 05, 2019 70.08 70.10 67.38 68.08 382,293 -3.36(-4.71%)
Aug 02, 2019 72.54 72.90 70.31 71.44 329,623 -1.56(-2.13%)
Aug 01, 2019 73.53 75.18 72.87 73.00 346,571 -0.40(-0.54%)
Jul 31, 2019 72.90 74.36 72.85 73.40 460,953 +0.62(+0.85%)
Jul 30, 2019 72.66 72.79 70.48 72.78 599,518 -0.54(-0.73%)
Jul 29, 2019 76.10 76.77 71.97 73.32 900,959 -3.31(-4.32%)
Jul 26, 2019 72.58 76.75 72.58 76.63 605,544 +4.54(+6.30%)
Jul 25, 2019 72.24 72.95 71.74 72.09 367,800 -0.15(-0.21%)
Jul 24, 2019 71.47 72.26 70.90 72.24 362,983 +0.63(+0.88%)
Jul 23, 2019 71.08 71.84 70.90 71.61 379,754 +0.82(+1.16%)
Jul 22, 2019 71.86 71.95 70.73 70.80 252,359 -0.79(-1.10%)
Jul 19, 2019 72.17 72.83 71.57 71.58 141,267 -0.57(-0.79%)
Jul 18, 2019 70.89 72.31 70.89 72.15 184,801 +1.22(+1.72%)
Jul 17, 2019 71.18 71.45 70.75 70.94 208,948 -0.29(-0.41%)
Jul 16, 2019 71.66 72.01 71.07 71.23 163,723 -0.34(-0.47%)
Jul 15, 2019 71.70 72.53 70.96 71.56 186,501 +0.28(+0.39%)
Jul 12, 2019 70.33 71.60 70.16 71.28 191,662 +1.15(+1.64%)
Jul 11, 2019 70.55 70.55 69.44 70.14 183,099 -0.34(-0.48%)
Jul 10, 2019 69.67 70.73 69.67 70.48 195,380 +0.94(+1.35%)
Jul 09, 2019 68.97 69.58 68.75 69.54 129,199 +0.21(+0.30%)
Jul 08, 2019 68.84 69.72 68.84 69.33 186,798 +0.31(+0.45%)
Jul 05, 2019 68.56 69.29 68.07 69.02 142,068 +0.06(+0.09%)
Jul 03, 2019 68.99 69.34 68.50 68.96 62,017 +0.30(+0.44%)
Jul 02, 2019 68.66 69.04 67.83 68.66 133,936 +0.14(+0.20%)
Jul 01, 2019 68.63 68.88 67.50 68.52 352,645 +0.85(+1.25%)
Jun 28, 2019 67.58 68.17 67.46 67.67 719,259 +0.18(+0.27%)
Jun 27, 2019 66.72 67.51 66.40 67.49 228,498 +0.63(+0.94%)
Jun 26, 2019 67.30 67.68 66.71 66.86 170,093 -0.20(-0.30%)
Jun 25, 2019 68.21 68.31 66.98 67.06 256,328 -1.30(-1.90%)
Jun 24, 2019 69.48 69.48 68.32 68.36 174,999 -0.81(-1.17%)
Jun 21, 2019 69.77 69.94 69.07 69.17 310,086 -1.12(-1.59%)
Jun 20, 2019 70.17 70.57 69.59 70.29 572,455 +0.44(+0.63%)
Jun 19, 2019 69.35 69.85 69.02 69.85 173,234 +0.53(+0.76%)
Jun 18, 2019 68.99 69.69 68.83 69.32 118,454 +0.83(+1.21%)
Jun 17, 2019 68.90 69.19 68.05 68.49 163,968 -0.39(-0.57%)
Jun 14, 2019 69.07 69.07 68.29 68.88 191,461 -0.12(-0.17%)
Jun 13, 2019 68.73 69.68 68.60 69.00 284,563 +0.46(+0.67%)
Jun 12, 2019 66.70 68.65 66.35 68.54 406,952 +1.49(+2.22%)
Jun 11, 2019 66.45 67.56 66.45 67.05 392,432 +1.32(+2.00%)
Jun 10, 2019 65.20 66.60 65.20 65.74 249,858 +0.81(+1.25%)
Jun 07, 2019 64.88 65.59 64.88 64.93 371,502 +0.49(+0.76%)
Jun 06, 2019 63.91 64.66 63.52 64.44 279,191 +0.24(+0.37%)
Jun 05, 2019 63.79 64.76 63.57 64.20 351,469 +0.75(+1.18%)
Jun 04, 2019 63.34 63.72 62.39 63.45 332,916 +0.99(+1.58%)
Jun 03, 2019 63.21 63.87 62.28 62.46 300,461 -0.80(-1.26%)
May 31, 2019 62.59 63.56 62.50 63.26 357,475 -0.23(-0.36%)
May 30, 2019 62.83 63.72 62.83 63.49 427,862 +0.95(+1.52%)
May 29, 2019 61.74 62.65 61.50 62.54 403,082 +0.43(+0.69%)
May 28, 2019 62.31 63.12 61.95 62.11 259,242 -0.10(-0.16%)
May 24, 2019 62.03 62.63 61.53 62.21 223,322 +0.54(+0.87%)
May 23, 2019 61.78 62.00 61.07 61.67 209,826 -0.70(-1.12%)
May 22, 2019 61.68 63.20 60.94 62.37 481,656 +0.36(+0.58%)
May 21, 2019 61.64 63.04 61.64 62.01 391,124 +0.81(+1.32%)
May 20, 2019 60.49 61.96 59.99 61.20 237,925 +0.22(+0.36%)
May 17, 2019 60.88 62.37 60.73 60.98 257,787 -1.53(-2.44%)
May 16, 2019 61.39 63.19 61.28 62.51 303,849 +1.24(+2.02%)
May 15, 2019 60.54 61.59 60.52 61.27 230,319 +0.15(+0.25%)
May 14, 2019 60.24 61.36 60.18 61.12 314,807 +1.04(+1.73%)
May 13, 2019 61.44 61.64 60.00 60.09 224,989 -2.79(-4.44%)
May 10, 2019 62.07 62.97 61.23 62.88 211,599 +0.30(+0.48%)
May 09, 2019 61.66 62.92 60.69 62.58 230,242 +0.11(+0.18%)
May 08, 2019 62.84 63.39 62.03 62.47 229,999 -0.71(-1.12%)
May 07, 2019 63.94 64.39 62.42 63.18 269,482 -1.64(-2.53%)
May 06, 2019 63.54 64.97 62.88 64.82 256,925 -0.06(-0.09%)
May 03, 2019 63.38 64.88 63.04 64.88 342,347 +1.88(+2.98%)
May 02, 2019 63.39 63.79 62.62 63.00 305,342 -0.60(-0.94%)
May 01, 2019 62.22 64.85 62.22 63.60 756,482 +1.38(+2.21%)
Apr 30, 2019 63.88 64.88 61.00 62.22 1,061,245 +0.59(+0.96%)
Apr 29, 2019 61.14 61.93 60.82 61.63 481,732 +0.12(+0.19%)
Apr 26, 2019 60.73 61.68 60.47 61.51 263,999 +0.81(+1.33%)
Apr 25, 2019 61.47 61.47 59.96 60.70 154,094 -1.17(-1.89%)
Apr 24, 2019 61.99 62.19 61.04 61.87 295,024 -0.20(-0.32%)
Apr 23, 2019 60.94 62.43 60.87 62.07 327,413 +1.19(+1.95%)
Apr 22, 2019 59.09 60.94 59.06 60.88 396,629 +1.03(+1.72%)
Apr 18, 2019 60.07 60.08 59.28 59.86 317,700 -0.40(-0.66%)
Apr 17, 2019 62.08 62.18 60.05 60.26 235,633 -1.53(-2.47%)
Apr 16, 2019 62.40 62.51 61.65 61.78 321,800 -0.35(-0.56%)
Apr 15, 2019 61.79 62.24 61.29 62.13 250,949 +0.38(+0.61%)
Apr 12, 2019 61.88 62.07 61.06 61.75 196,671 +0.28(+0.45%)
Apr 11, 2019 60.89 61.74 60.62 61.47 118,383 +0.60(+0.98%)
Apr 10, 2019 60.05 61.09 59.94 60.87 236,694 +1.07(+1.79%)
Apr 09, 2019 60.23 60.49 59.66 59.81 304,333 -0.71(-1.17%)
Apr 08, 2019 60.26 60.54 59.75 60.52 139,960 -0.06(-0.10%)
Apr 05, 2019 60.23 60.96 60.23 60.58 318,301 +0.55(+0.91%)
Apr 04, 2019 60.48 60.63 59.54 60.03 231,467 -0.54(-0.89%)
Apr 03, 2019 60.76 61.38 60.21 60.57 348,476 +0.28(+0.46%)
Apr 02, 2019 60.06 60.35 59.82 60.29 182,127 +0.15(+0.25%)
Apr 01, 2019 59.90 60.19 59.54 60.14 291,267 +0.51(+0.85%)
Mar 29, 2019 59.73 59.77 59.04 59.63 339,942 +0.40(+0.67%)
Mar 28, 2019 58.79 59.38 58.25 59.23 220,994 +0.71(+1.21%)
Mar 27, 2019 59.24 59.43 57.98 58.52 223,795 -0.77(-1.30%)
Mar 26, 2019 58.68 59.70 58.40 59.29 420,391 +1.24(+2.13%)
Mar 25, 2019 58.70 58.70 57.32 58.05 349,568 -0.84(-1.42%)
Mar 22, 2019 61.21 61.47 58.68 58.89 311,288 -2.79(-4.53%)
Mar 21, 2019 61.06 62.06 61.06 61.68 346,922 +0.30(+0.49%)
Mar 20, 2019 61.95 62.29 60.73 61.38 368,085 -0.81(-1.30%)
Mar 19, 2019 62.08 62.45 61.62 62.19 336,709 +0.57(+0.92%)
Mar 18, 2019 60.82 62.09 60.64 61.62 224,394 +0.04(+0.06%)
Mar 15, 2019 61.51 62.08 61.40 61.58 426,906 +0.30(+0.49%)
Mar 14, 2019 61.15 61.91 60.93 61.28 220,055 +0.21(+0.34%)
Mar 13, 2019 61.05 61.82 60.95 61.07 454,215 +0.25(+0.41%)
Mar 12, 2019 60.81 61.44 60.70 60.82 259,313 +0.21(+0.35%)
Mar 11, 2019 59.60 60.65 59.13 60.62 502,935 +0.97(+1.62%)
Mar 08, 2019 59.92 60.01 59.06 59.65 239,152 -0.57(-0.94%)
Mar 07, 2019 59.65 60.23 59.14 60.22 415,387 +0.46(+0.77%)
Mar 06, 2019 60.74 61.11 59.74 59.76 570,978 -0.98(-1.61%)
Mar 05, 2019 61.16 61.45 60.66 60.73 376,966 -0.49(-0.80%)
Mar 04, 2019 61.68 61.84 60.91 61.22 561,144 -0.39(-0.63%)
Mar 01, 2019 61.66 61.83 61.24 61.61 391,039 +0.44(+0.72%)
Feb 28, 2019 62.13 62.55 61.14 61.17 406,012 -1.10(-1.76%)
Feb 27, 2019 62.32 62.63 61.65 62.27 397,991 +0.04(+0.06%)
Feb 26, 2019 62.30 62.82 62.14 62.23 376,817 -0.27(-0.43%)
Feb 25, 2019 62.37 63.53 62.37 62.50 517,425 +0.41(+0.66%)
Feb 22, 2019 61.42 62.36 61.42 62.09 434,320 +0.64(+1.04%)
Feb 21, 2019 60.98 62.11 60.98 61.45 402,946 +0.42(+0.69%)
Feb 20, 2019 60.80 61.29 60.12 61.03 775,327 -0.28(-0.46%)
Feb 19, 2019 60.85 61.71 60.25 61.31 1,002,999 +0.46(+0.75%)
Feb 15, 2019 55.40 62.59 55.01 60.85 1,982,246 +11.42(+23.10%)
Feb 14, 2019 48.48 49.67 48.48 49.44 495,908 +0.85(+1.75%)
Feb 13, 2019 48.41 48.76 48.13 48.59 345,883 +0.52(+1.08%)
Feb 12, 2019 48.05 49.17 47.98 48.07 489,913 +1.36(+2.91%)
Feb 11, 2019 45.98 46.98 45.76 46.71 379,675 +0.83(+1.81%)
Feb 08, 2019 45.09 46.25 45.01 45.88 439,530 +0.44(+0.97%)
Feb 07, 2019 45.74 46.38 45.37 45.44 299,151 -0.79(-1.71%)
Feb 06, 2019 46.07 46.77 45.98 46.23 649,600 +0.20(+0.43%)
Feb 05, 2019 46.57 46.88 45.67 46.03 343,656 -0.65(-1.39%)
Feb 04, 2019 46.96 46.96 46.21 46.68 261,772 -0.14(-0.30%)
Feb 01, 2019 45.75 47.26 45.75 46.82 329,322 +1.25(+2.74%)
Jan 31, 2019 45.60 46.22 45.28 45.57 255,720 +0.10(+0.22%)
Jan 30, 2019 44.76 45.59 44.52 45.47 157,297 +1.00(+2.24%)
Jan 29, 2019 44.88 44.92 44.35 44.48 111,378 -0.10(-0.22%)
Jan 28, 2019 44.70 44.92 44.17 44.58 137,025 -0.63(-1.39%)
Jan 25, 2019 44.86 45.32 44.72 45.20 174,630 +0.79(+1.78%)
Jan 24, 2019 44.47 44.94 44.16 44.42 194,103 -0.09(-0.20%)
Jan 23, 2019 44.78 45.30 44.31 44.51 186,023 -0.19(-0.42%)
Jan 22, 2019 45.02 45.39 44.23 44.70 186,529 -0.63(-1.39%)
Jan 18, 2019 45.25 45.59 44.95 45.32 184,548 +0.42(+0.93%)
Jan 17, 2019 44.01 45.12 44.01 44.91 213,868 +0.75(+1.70%)
Jan 16, 2019 43.63 44.54 43.47 44.16 205,770 +0.56(+1.28%)
Jan 15, 2019 42.97 44.03 42.81 43.60 195,314 +0.64(+1.49%)
Jan 14, 2019 42.56 43.44 42.56 42.96 143,801 -0.10(-0.23%)
Jan 11, 2019 42.98 43.36 42.73 43.06 175,231 -0.25(-0.58%)
Jan 10, 2019 43.11 43.37 42.76 43.31 303,069 -0.14(-0.32%)
Jan 09, 2019 43.46 43.89 42.84 43.45 509,030 +0.23(+0.53%)
Jan 08, 2019 42.09 43.32 41.99 43.22 326,677 +1.67(+4.01%)
Jan 07, 2019 41.82 42.36 41.19 41.55 290,529 -0.39(-0.93%)
Jan 04, 2019 40.21 42.00 40.20 41.94 310,386 +2.26(+5.68%)
Jan 03, 2019 40.38 40.80 39.45 39.68 196,686 -1.22(-2.98%)
Jan 02, 2019 41.13 41.69 40.64 40.90 367,340 -0.97(-2.31%)
Dec 31, 2018 41.59 41.97 40.97 41.87 194,467 +0.75(+1.82%)
Dec 28, 2018 41.43 42.01 40.70 41.12 302,371 -0.16(-0.39%)
Dec 27, 2018 40.73 41.30 39.71 41.28 226,033 -0.25(-0.60%)
Dec 26, 2018 39.57 41.57 39.30 41.53 320,765 +2.24(+5.69%)
Dec 24, 2018 39.56 40.06 38.67 39.30 202,382 -0.69(-1.72%)
Dec 21, 2018 40.56 41.19 39.45 39.98 485,417 -0.56(-1.38%)
Dec 20, 2018 40.30 41.17 39.81 40.54 324,201 +0.12(+0.30%)
Dec 19, 2018 41.53 41.83 40.02 40.42 345,598 -1.08(-2.60%)
Dec 18, 2018 41.39 42.36 41.05 41.50 285,947 +0.45(+1.09%)
Dec 17, 2018 41.74 42.40 40.74 41.05 337,279 -1.00(-2.37%)
Dec 14, 2018 42.02 43.05 41.65 42.05 251,976 -0.27(-0.64%)
Dec 13, 2018 42.85 43.13 41.78 42.32 436,253 -0.53(-1.23%)
Dec 12, 2018 42.92 43.66 42.57 42.85 289,906 +0.60(+1.42%)
Dec 11, 2018 43.04 43.21 41.68 42.25 240,912 +0.01(+0.02%)
Dec 10, 2018 41.79 42.78 41.43 42.24 378,065 +0.43(+1.03%)
Dec 07, 2018 43.19 43.54 41.58 41.81 299,666 -1.40(-3.23%)
Dec 06, 2018 41.93 43.23 41.06 43.21 432,762 +0.50(+1.17%)
Dec 04, 2018 45.99 46.24 42.53 42.71 357,275 -3.38(-7.34%)
Dec 03, 2018 46.50 46.56 45.04 46.09 327,068 +0.27(+0.59%)
Nov 30, 2018 44.67 45.91 44.64 45.82 480,909 +1.01(+2.25%)
Nov 29, 2018 45.47 45.58 44.54 44.82 220,314 -0.96(-2.09%)
Nov 28, 2018 43.42 45.83 43.42 45.77 546,094 +2.52(+5.81%)
Nov 27, 2018 43.40 43.52 42.66 43.26 424,695 -0.37(-0.85%)
Nov 26, 2018 43.76 43.91 42.96 43.63 396,759 +0.30(+0.69%)
Nov 23, 2018 43.52 44.05 43.29 43.33 101,692 -0.57(-1.30%)
Nov 21, 2018 43.90 43.90 43.90 0 +0.74(+1.71%)
Nov 20, 2018 43.59 44.15 43.07 43.16 404,802 -1.00(-2.26%)
Nov 19, 2018 44.14 44.53 43.58 44.16 379,231 -0.52(-1.16%)
Nov 16, 2018 44.50 45.24 44.33 44.68 265,101 -0.19(-0.42%)
Nov 15, 2018 44.05 45.04 44.00 44.87 227,091 +0.51(+1.15%)
Nov 14, 2018 45.03 45.03 44.32 44.36 387,090 -0.23(-0.51%)
Nov 13, 2018 45.02 45.28 44.35 44.59 264,282 -0.36(-0.80%)
Nov 12, 2018 46.21 46.50 44.85 44.94 173,226 -1.40(-3.02%)
Nov 09, 2018 47.36 47.57 45.86 46.34 179,639 -1.34(-2.81%)
Nov 08, 2018 47.17 48.02 47.08 47.68 395,180 +0.54(+1.14%)
Nov 07, 2018 46.65 47.22 45.90 47.14 490,466 +0.76(+1.64%)
Nov 06, 2018 45.88 46.81 45.44 46.38 324,447 +0.57(+1.24%)
Nov 05, 2018 47.36 47.65 45.65 45.81 243,286 -1.42(-3.00%)
Nov 02, 2018 47.36 47.86 46.48 47.23 285,339 +0.14(+0.30%)
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.