Trinet Group Inc (NY: TNET )

93.65 USD +0.28 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 13.22 13.49 12.94 13.09 1,100,528 -0.28(-2.09%)
Feb 26, 2016 13.23 13.41 12.95 13.37 627,040 +0.22(+1.67%)
Feb 25, 2016 13.02 13.25 12.92 13.15 817,186 +0.18(+1.39%)
Feb 24, 2016 12.67 13.11 12.31 12.97 580,165 +0.21(+1.65%)
Feb 23, 2016 13.44 13.44 12.75 12.76 524,382 -0.70(-5.20%)
Feb 22, 2016 12.89 13.56 12.71 13.46 781,528 +0.75(+5.90%)
Feb 19, 2016 12.75 13.19 12.47 12.71 1,116,046 -0.06(-0.47%)
Feb 18, 2016 13.25 13.43 12.58 12.77 1,517,003 -0.43(-3.26%)
Feb 17, 2016 13.26 13.84 13.14 13.20 1,336,967 +0.06(+0.46%)
Feb 16, 2016 12.81 13.23 12.78 13.14 497,064 +0.46(+3.63%)
Feb 12, 2016 12.80 12.68 12.68 12.68 373,400 +0.06(+0.48%)
Feb 11, 2016 12.51 12.79 12.31 12.62 522,029 -0.10(-0.79%)
Feb 10, 2016 12.91 13.21 12.69 12.72 706,197 -0.09(-0.70%)
Feb 09, 2016 12.64 12.94 12.41 12.81 976,346 +0.00(+0.00%)
Feb 08, 2016 13.35 13.35 12.65 12.81 940,097 -0.83(-6.09%)
Feb 05, 2016 13.78 13.96 13.54 13.64 729,067 -0.19(-1.37%)
Feb 04, 2016 13.75 14.22 13.70 13.83 516,560 +0.04(+0.29%)
Feb 03, 2016 14.00 14.06 13.30 13.79 630,271 -0.08(-0.58%)
Feb 02, 2016 14.51 14.52 13.79 13.87 423,013 -0.78(-5.32%)
Feb 01, 2016 14.73 14.88 14.44 14.65 563,835 -0.15(-1.01%)
Jan 29, 2016 14.30 14.81 14.30 14.80 800,401 +0.59(+4.15%)
Jan 28, 2016 14.55 14.71 14.13 14.21 433,251 -0.14(-0.98%)
Jan 27, 2016 14.79 14.84 14.25 14.35 445,081 -0.49(-3.30%)
Jan 26, 2016 14.57 15.01 14.47 14.84 543,512 +0.35(+2.42%)
Jan 25, 2016 15.19 15.31 14.43 14.49 518,413 -0.80(-5.23%)
Jan 22, 2016 15.33 15.64 15.21 15.29 729,604 +0.13(+0.86%)
Jan 21, 2016 15.03 15.65 15.00 15.16 716,633 +0.16(+1.07%)
Jan 20, 2016 14.80 15.09 14.27 15.00 1,018,565 +0.00(+0.00%)
Jan 19, 2016 15.88 15.95 14.97 15.00 735,275 -0.70(-4.46%)
Jan 15, 2016 15.40 15.70 15.70 15.70 341,400 -0.10(-0.63%)
Jan 14, 2016 15.82 16.04 15.27 15.80 289,464 +0.06(+0.38%)
Jan 13, 2016 16.57 16.71 15.65 15.74 360,771 -0.83(-5.01%)
Jan 12, 2016 16.77 17.00 15.96 16.57 358,818 +0.05(+0.30%)
Jan 11, 2016 16.95 16.96 16.22 16.52 343,167 -0.29(-1.73%)
Jan 08, 2016 17.32 17.47 16.75 16.81 638,343 -0.47(-2.72%)
Jan 07, 2016 17.59 18.12 17.17 17.28 835,374 -0.60(-3.36%)
Jan 06, 2016 18.36 18.36 17.58 17.88 352,285 -0.71(-3.82%)
Jan 05, 2016 18.87 18.87 18.42 18.59 284,400 -0.19(-1.01%)
Jan 04, 2016 18.95 18.98 18.46 18.78 422,686 -0.57(-2.95%)
Dec 31, 2015 19.31 19.35 19.35 19.35 262,600 -0.03(-0.15%)
Dec 30, 2015 19.36 19.58 19.20 19.38 126,268 +0.01(+0.05%)
Dec 29, 2015 19.38 19.55 19.24 19.37 247,486 +0.07(+0.36%)
Dec 28, 2015 19.17 19.38 19.00 19.30 209,949 +0.05(+0.26%)
Dec 24, 2015 19.30 19.25 19.25 19.25 120,600 -0.10(-0.52%)
Dec 23, 2015 18.93 19.41 18.85 19.35 377,448 +0.54(+2.87%)
Dec 22, 2015 18.27 18.94 18.17 18.81 275,109 +0.60(+3.29%)
Dec 21, 2015 18.06 18.36 17.90 18.21 508,168 +0.28(+1.56%)
Dec 18, 2015 18.13 18.30 17.59 17.93 1,079,564 -0.31(-1.70%)
Dec 17, 2015 18.59 18.78 18.03 18.24 314,477 -0.28(-1.51%)
Dec 16, 2015 18.54 18.76 18.04 18.52 423,404 +0.10(+0.54%)
Dec 15, 2015 18.77 18.78 18.24 18.42 255,862 -0.06(-0.32%)
Dec 14, 2015 18.63 18.84 18.15 18.48 259,217 -0.12(-0.65%)
Dec 11, 2015 18.95 19.02 18.24 18.60 496,068 -0.59(-3.07%)
Dec 10, 2015 19.20 19.53 19.12 19.19 229,818 -0.02(-0.10%)
Dec 09, 2015 19.34 19.90 19.02 19.21 252,367 -0.18(-0.93%)
Dec 08, 2015 18.94 19.42 18.87 19.39 283,788 +0.32(+1.68%)
Dec 07, 2015 19.32 19.37 18.83 19.07 311,174 -0.36(-1.85%)
Dec 04, 2015 19.38 19.52 19.01 19.43 228,387 +0.04(+0.21%)
Dec 03, 2015 19.78 19.89 19.37 19.39 383,079 -0.42(-2.12%)
Dec 02, 2015 19.74 19.88 19.57 19.81 310,114 +0.02(+0.10%)
Dec 01, 2015 19.80 19.90 19.37 19.79 622,800 +0.04(+0.20%)
Nov 30, 2015 19.54 19.81 19.29 19.75 480,267 +0.28(+1.44%)
Nov 27, 2015 19.43 19.51 19.24 19.47 174,649 +0.02(+0.10%)
Nov 25, 2015 19.09 19.45 19.45 19.45 239,700 +0.37(+1.94%)
Nov 24, 2015 18.80 19.09 18.59 19.08 231,527 +0.17(+0.90%)
Nov 23, 2015 18.53 19.03 18.43 18.91 271,740 +0.38(+2.05%)
Nov 20, 2015 18.76 18.90 18.39 18.53 438,885 -0.11(-0.59%)
Nov 19, 2015 18.91 18.97 18.51 18.64 472,864 -0.29(-1.53%)
Nov 18, 2015 18.39 18.98 18.20 18.93 593,612 +0.59(+3.22%)
Nov 17, 2015 18.42 18.58 18.23 18.34 374,770 -0.06(-0.33%)
Nov 16, 2015 18.50 18.64 18.15 18.40 392,216 -0.08(-0.43%)
Nov 13, 2015 18.67 18.80 18.18 18.48 760,481 -0.28(-1.49%)
Nov 12, 2015 19.09 19.32 18.68 18.76 367,419 -0.44(-2.29%)
Nov 11, 2015 19.75 19.75 19.09 19.20 380,394 -0.46(-2.34%)
Nov 10, 2015 19.98 20.00 18.77 19.66 581,133 -0.39(-1.95%)
Nov 09, 2015 19.97 20.18 19.86 20.05 565,764 +0.08(+0.40%)
Nov 06, 2015 19.45 20.13 19.28 19.97 503,513 +0.46(+2.36%)
Nov 05, 2015 19.65 19.68 19.06 19.51 549,344 -0.09(-0.46%)
Nov 04, 2015 18.13 19.65 18.06 19.60 961,312 +1.50(+8.29%)
Nov 03, 2015 16.56 18.82 16.43 18.10 2,366,232 -1.19(-6.17%)
Nov 02, 2015 18.99 19.65 18.95 19.29 857,457 +0.31(+1.63%)
Oct 30, 2015 18.82 19.25 18.34 18.98 921,803 +0.25(+1.33%)
Oct 29, 2015 18.80 19.55 18.47 18.73 992,860 -0.07(-0.37%)
Oct 28, 2015 18.97 19.03 18.53 18.80 863,457 -0.10(-0.53%)
Oct 27, 2015 19.27 19.30 18.71 18.90 378,245 -0.43(-2.22%)
Oct 26, 2015 19.87 19.93 19.20 19.33 312,497 -0.57(-2.86%)
Oct 23, 2015 19.48 20.12 19.34 19.90 710,532 +0.59(+3.06%)
Oct 22, 2015 19.17 19.59 19.07 19.31 221,102 +0.20(+1.05%)
Oct 21, 2015 19.60 19.60 19.02 19.11 301,843 -0.45(-2.30%)
Oct 20, 2015 19.12 19.60 19.04 19.56 433,869 +0.45(+2.35%)
Oct 19, 2015 19.25 19.40 18.71 19.11 255,752 -0.19(-0.98%)
Oct 16, 2015 19.31 19.49 19.00 19.30 318,629 +0.07(+0.36%)
Oct 15, 2015 18.51 19.31 18.45 19.23 365,639 +0.78(+4.23%)
Oct 14, 2015 18.87 19.39 18.28 18.45 1,035,779 -0.38(-2.02%)
Oct 13, 2015 18.82 19.29 18.59 18.83 583,050 -0.04(-0.21%)
Oct 12, 2015 19.24 19.38 18.73 18.87 381,480 -0.34(-1.77%)
Oct 09, 2015 19.20 19.35 18.94 19.21 272,315 +0.09(+0.47%)
Oct 08, 2015 18.60 19.17 18.48 19.12 336,178 +0.53(+2.85%)
Oct 07, 2015 17.88 18.61 17.27 18.59 511,136 +0.74(+4.15%)
Oct 06, 2015 18.09 18.30 17.57 17.85 644,514 -0.28(-1.54%)
Oct 05, 2015 17.42 18.16 17.23 18.13 617,819 +0.83(+4.80%)
Oct 02, 2015 16.73 17.30 16.19 17.30 492,553 +0.51(+3.04%)
Oct 01, 2015 16.89 17.16 16.64 16.79 701,269 -0.01(-0.06%)
Sep 30, 2015 16.75 16.82 16.54 16.80 696,307 +0.19(+1.14%)
Sep 29, 2015 16.83 16.96 16.40 16.61 878,525 -0.16(-0.95%)
Sep 28, 2015 17.10 17.14 16.55 16.77 1,055,776 -0.37(-2.16%)
Sep 25, 2015 17.75 17.80 16.94 17.14 964,767 -0.49(-2.78%)
Sep 24, 2015 17.63 17.73 17.22 17.63 713,307 -0.12(-0.68%)
Sep 23, 2015 18.31 18.44 17.48 17.75 1,165,060 -0.58(-3.16%)
Sep 22, 2015 17.96 18.34 17.77 18.33 739,641 +0.15(+0.83%)
Sep 21, 2015 18.29 18.49 18.00 18.18 521,746 +0.02(+0.11%)
Sep 18, 2015 18.19 18.48 17.84 18.16 1,247,241 -0.22(-1.20%)
Sep 17, 2015 17.97 18.64 17.88 18.38 845,428 +0.47(+2.62%)
Sep 16, 2015 17.49 18.00 17.19 17.91 700,698 +0.42(+2.40%)
Sep 15, 2015 17.13 17.65 17.09 17.49 545,133 +0.39(+2.28%)
Sep 14, 2015 17.39 17.41 16.91 17.10 807,306 -0.30(-1.72%)
Sep 11, 2015 16.90 17.47 16.81 17.40 1,175,050 +0.42(+2.47%)
Sep 10, 2015 16.89 17.11 16.54 16.98 934,111 +0.09(+0.53%)
Sep 09, 2015 17.15 17.30 16.85 16.89 1,108,031 -0.11(-0.65%)
Sep 08, 2015 16.79 17.12 16.69 17.00 693,067 +0.34(+2.04%)
Sep 04, 2015 16.68 16.66 16.66 16.66 438,600 -0.19(-1.13%)
Sep 03, 2015 16.75 16.95 16.61 16.85 579,125 +0.14(+0.84%)
Sep 02, 2015 16.72 16.92 16.39 16.71 551,950 +0.07(+0.42%)
Sep 01, 2015 16.50 16.93 16.45 16.64 622,082 -0.20(-1.19%)
Aug 31, 2015 16.92 17.09 16.75 16.84 850,207 -0.11(-0.65%)
Aug 28, 2015 16.95 17.06 16.81 16.95 1,223,288 -0.11(-0.64%)
Aug 27, 2015 16.97 17.26 16.66 17.06 1,186,643 +0.24(+1.43%)
Aug 26, 2015 17.02 17.02 16.09 16.82 1,293,850 +0.12(+0.72%)
Aug 25, 2015 17.12 17.37 16.56 16.70 770,348 -0.04(-0.24%)
Aug 24, 2015 16.80 17.27 16.50 16.74 1,195,586 -0.97(-5.48%)
Aug 21, 2015 17.79 18.00 17.52 17.71 998,391 -0.26(-1.45%)
Aug 20, 2015 18.27 18.27 17.86 17.97 636,613 -0.47(-2.55%)
Aug 19, 2015 18.36 18.76 17.93 18.44 658,812 +0.01(+0.05%)
Aug 18, 2015 18.83 18.90 18.40 18.43 659,298 -0.42(-2.23%)
Aug 17, 2015 18.97 19.02 18.48 18.85 759,173 -0.30(-1.57%)
Aug 14, 2015 18.89 19.26 18.89 19.15 791,855 +0.26(+1.38%)
Aug 13, 2015 18.74 19.30 18.71 18.89 1,074,122 +0.14(+0.75%)
Aug 12, 2015 18.62 18.99 18.40 18.75 1,329,973 -0.07(-0.37%)
Aug 11, 2015 18.43 18.90 18.31 18.82 1,241,216 +0.28(+1.51%)
Aug 10, 2015 18.58 18.99 17.86 18.54 1,471,631 +0.02(+0.11%)
Aug 07, 2015 17.16 18.78 17.12 18.52 1,757,324 +1.12(+6.44%)
Aug 06, 2015 17.58 17.85 16.90 17.40 1,534,164 -0.19(-1.08%)
Aug 05, 2015 16.32 17.68 16.02 17.59 3,283,344 +1.26(+7.72%)
Aug 04, 2015 17.25 18.11 14.82 16.33 12,015,819 -10.36(-38.82%)
Aug 03, 2015 26.64 26.99 25.92 26.69 1,776,600 -0.19(-0.71%)
Jul 31, 2015 26.33 26.98 26.27 26.88 553,259 +0.63(+2.40%)
Jul 30, 2015 25.94 26.39 25.88 26.25 476,525 +0.20(+0.77%)
Jul 29, 2015 25.59 26.18 25.44 26.05 491,491 +0.44(+1.72%)
Jul 28, 2015 25.14 25.72 24.71 25.61 472,301 +0.57(+2.28%)
Jul 27, 2015 25.29 25.29 24.85 25.04 685,819 -0.31(-1.22%)
Jul 24, 2015 25.00 25.40 24.81 25.35 896,009 +0.42(+1.68%)
Jul 23, 2015 25.23 25.36 24.73 24.93 313,437 -0.30(-1.19%)
Jul 22, 2015 25.00 25.39 25.00 25.23 395,335 +0.05(+0.20%)
Jul 21, 2015 25.19 25.38 25.00 25.18 369,857 -0.06(-0.24%)
Jul 20, 2015 25.76 25.76 25.18 25.24 200,356 -0.50(-1.94%)
Jul 17, 2015 25.74 25.97 25.53 25.74 408,255 +0.10(+0.39%)
Jul 16, 2015 25.54 25.71 25.37 25.64 640,587 +0.25(+0.98%)
Jul 15, 2015 25.77 25.83 25.33 25.39 403,730 -0.37(-1.44%)
Jul 14, 2015 25.45 25.81 25.31 25.76 615,634 +0.32(+1.26%)
Jul 13, 2015 25.49 25.54 25.37 25.44 309,791 +0.03(+0.12%)
Jul 10, 2015 25.53 25.53 25.35 25.41 288,399 +0.18(+0.71%)
Jul 09, 2015 25.43 25.54 25.17 25.23 419,194 +0.02(+0.08%)
Jul 08, 2015 25.26 25.59 25.10 25.21 528,496 -0.25(-0.98%)
Jul 07, 2015 25.57 25.66 25.18 25.46 592,390 -0.16(-0.62%)
Jul 06, 2015 25.65 25.79 25.26 25.62 728,231 -0.16(-0.62%)
Jul 02, 2015 25.66 25.78 25.78 25.78 682,400 +0.16(+0.62%)
Jul 01, 2015 25.42 25.75 25.27 25.62 853,680 +0.27(+1.07%)
Jun 30, 2015 25.97 26.13 25.32 25.35 1,201,987 +0.12(+0.48%)
Jun 29, 2015 25.27 25.59 25.13 25.23 787,404 -0.18(-0.71%)
Jun 26, 2015 25.75 25.88 25.38 25.41 2,927,263 -0.33(-1.28%)
Jun 25, 2015 26.20 26.30 25.37 25.74 790,874 -0.45(-1.72%)
Jun 24, 2015 26.45 26.47 25.78 26.19 1,534,736 -0.23(-0.87%)
Jun 23, 2015 26.79 27.01 26.39 26.42 1,145,821 -0.32(-1.20%)
Jun 22, 2015 27.20 27.33 26.73 26.74 1,441,753 -0.38(-1.40%)
Jun 19, 2015 27.63 27.78 27.02 27.12 786,210 -0.50(-1.81%)
Jun 18, 2015 27.80 28.03 27.61 27.62 832,806 -0.12(-0.43%)
Jun 17, 2015 28.15 28.24 27.73 27.74 419,397 -0.43(-1.53%)
Jun 16, 2015 28.26 28.38 28.09 28.17 420,562 -0.09(-0.32%)
Jun 15, 2015 28.28 28.45 28.09 28.26 461,308 -0.25(-0.88%)
Jun 12, 2015 28.64 28.69 28.35 28.51 285,866 -0.19(-0.66%)
Jun 11, 2015 28.80 28.85 28.62 28.70 441,646 -0.02(-0.07%)
Jun 10, 2015 28.68 28.91 28.61 28.72 1,051,459 +0.17(+0.60%)
Jun 09, 2015 28.74 28.83 28.43 28.55 542,170 -0.16(-0.56%)
Jun 08, 2015 28.79 28.99 28.55 28.71 571,071 -0.07(-0.24%)
Jun 05, 2015 28.82 29.03 28.68 28.78 504,325 -0.03(-0.10%)
Jun 04, 2015 29.25 29.39 28.74 28.81 319,489 -0.54(-1.84%)
Jun 03, 2015 29.35 29.49 28.92 29.35 352,531 +0.07(+0.24%)
Jun 02, 2015 29.61 29.72 29.28 29.28 395,757 -0.46(-1.55%)
Jun 01, 2015 29.16 29.97 28.81 29.74 546,940 -0.19(-0.63%)
May 29, 2015 29.37 29.95 29.09 29.93 609,696 +0.49(+1.66%)
May 28, 2015 29.23 29.47 28.89 29.44 591,686 +0.21(+0.72%)
May 27, 2015 29.23 29.35 28.91 29.23 808,206 +0.05(+0.17%)
May 26, 2015 29.27 29.76 29.08 29.18 342,903 -0.26(-0.88%)
May 22, 2015 29.43 29.44 29.44 29.44 291,500 -0.29(-0.98%)
May 21, 2015 29.59 29.99 29.47 29.73 221,458 +0.20(+0.68%)
May 20, 2015 29.97 30.05 29.42 29.53 420,871 -0.47(-1.57%)
May 19, 2015 29.95 30.35 29.78 30.00 775,245 +0.11(+0.37%)
May 18, 2015 29.54 29.98 29.25 29.89 316,149 +0.19(+0.64%)
May 15, 2015 29.67 30.05 29.37 29.70 374,862 -0.02(-0.07%)
May 14, 2015 29.51 29.95 29.20 29.72 251,588 +0.30(+1.02%)
May 13, 2015 29.00 29.65 28.91 29.42 355,398 +0.36(+1.24%)
May 12, 2015 29.40 29.40 28.67 29.06 460,353 -0.51(-1.72%)
May 11, 2015 28.82 30.09 28.82 29.57 543,440 +0.70(+2.42%)
May 08, 2015 29.27 30.04 28.85 28.87 649,925 -0.11(-0.38%)
May 07, 2015 28.58 29.03 27.95 28.98 1,291,651 +0.22(+0.76%)
May 06, 2015 29.87 29.93 27.28 28.76 4,647,726 -5.67(-16.47%)
May 05, 2015 36.41 36.52 34.32 34.43 802,103 -2.02(-5.54%)
May 04, 2015 35.96 36.59 35.96 36.45 404,080 +0.44(+1.22%)
May 01, 2015 34.61 36.46 34.48 36.01 608,742 +0.99(+2.83%)
Apr 30, 2015 34.97 35.45 34.56 35.02 457,955 -0.02(-0.06%)
Apr 29, 2015 35.41 35.73 35.02 35.04 315,303 -0.39(-1.10%)
Apr 28, 2015 35.21 35.79 34.94 35.43 258,569 +0.27(+0.77%)
Apr 27, 2015 35.24 35.84 34.87 35.16 341,575 -0.04(-0.11%)
Apr 24, 2015 35.55 35.55 35.06 35.20 252,611 -0.14(-0.40%)
Apr 23, 2015 35.45 35.62 35.06 35.34 451,840 -0.11(-0.31%)
Apr 22, 2015 36.05 36.05 35.36 35.45 256,123 -0.54(-1.50%)
Apr 21, 2015 36.96 36.96 35.99 35.99 198,093 -0.71(-1.93%)
Apr 20, 2015 35.77 36.87 35.76 36.70 633,382 +1.19(+3.35%)
Apr 17, 2015 35.36 35.97 35.17 35.51 788,303 -0.02(-0.06%)
Apr 16, 2015 36.60 36.84 35.02 35.53 949,505 -1.40(-3.79%)
Apr 15, 2015 37.21 37.21 36.70 36.93 847,355 -0.28(-0.75%)
Apr 14, 2015 37.23 37.47 36.63 37.21 645,696 -0.06(-0.16%)
Apr 13, 2015 37.22 37.46 36.94 37.27 462,403 +0.00(+0.00%)
Apr 10, 2015 36.61 37.60 36.42 37.27 360,544 +0.74(+2.03%)
Apr 09, 2015 36.78 37.00 36.00 36.53 208,406 -0.32(-0.87%)
Apr 08, 2015 35.97 36.89 35.74 36.85 268,420 +1.10(+3.08%)
Apr 07, 2015 35.62 36.13 35.29 35.75 236,423 -0.05(-0.14%)
Apr 06, 2015 35.52 35.91 35.20 35.80 218,651 -0.01(-0.03%)
Apr 02, 2015 35.10 35.81 35.81 35.81 304,800 +0.68(+1.94%)
Apr 01, 2015 35.00 35.38 34.89 35.13 437,632 -0.10(-0.28%)
Mar 31, 2015 34.94 35.84 34.69 35.23 419,834 +0.20(+0.57%)
Mar 30, 2015 35.48 35.58 34.75 35.03 754,242 -0.22(-0.62%)
Mar 27, 2015 34.50 35.50 34.08 35.25 314,006 +0.79(+2.29%)
Mar 26, 2015 34.44 34.61 34.07 34.46 338,586 -0.19(-0.55%)
Mar 25, 2015 36.32 36.32 34.59 34.65 422,265 -1.18(-3.29%)
Mar 24, 2015 35.29 36.30 35.04 35.83 535,251 +0.45(+1.27%)
Mar 23, 2015 36.08 36.08 35.38 35.38 305,668 -0.87(-2.40%)
Mar 20, 2015 36.00 36.53 35.68 36.25 909,385 +0.28(+0.78%)
Mar 19, 2015 35.59 35.99 35.48 35.97 232,365 +0.21(+0.59%)
Mar 18, 2015 35.30 35.92 34.69 35.76 403,085 +0.46(+1.30%)
Mar 17, 2015 34.91 35.49 34.91 35.30 359,391 +0.29(+0.83%)
Mar 16, 2015 34.67 35.52 34.55 35.01 583,493 +0.71(+2.07%)
Mar 13, 2015 35.06 35.44 34.14 34.30 477,811 -0.90(-2.56%)
Mar 12, 2015 33.38 35.62 33.14 35.20 580,232 +1.95(+5.86%)
Mar 11, 2015 32.97 33.49 32.82 33.25 582,969 +0.36(+1.09%)
Mar 10, 2015 33.03 33.13 32.55 32.89 639,444 -0.41(-1.23%)
Mar 09, 2015 33.16 33.73 32.76 33.30 847,106 +0.24(+0.73%)
Mar 06, 2015 33.36 33.60 32.68 33.06 1,459,441 -0.45(-1.34%)
Mar 05, 2015 33.16 34.33 32.64 33.51 1,993,778 -0.42(-1.24%)
Mar 04, 2015 31.05 34.33 30.01 33.93 7,179,350 -3.95(-10.43%)
Mar 03, 2015 36.47 38.00 36.12 37.88 1,038,795 +1.10(+2.99%)
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.