Trinet Group Inc (NY: TNET )

73.93 USD +1.63 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.25 62.67 61.26 61.29 405,245 -1.10(-1.76%)
Feb 27, 2019 62.44 62.75 61.77 62.39 397,239 +0.04(+0.06%)
Feb 26, 2019 62.42 62.94 62.26 62.35 376,105 -0.27(-0.43%)
Feb 25, 2019 62.49 63.65 62.49 62.62 516,447 +0.41(+0.66%)
Feb 22, 2019 61.54 62.48 61.54 62.21 433,500 +0.64(+1.04%)
Feb 21, 2019 61.10 62.23 61.10 61.57 402,185 +0.42(+0.69%)
Feb 20, 2019 60.92 61.41 60.23 61.15 773,862 -0.28(-0.46%)
Feb 19, 2019 60.97 61.83 60.36 61.43 1,001,104 +0.46(+0.75%)
Feb 15, 2019 55.50 62.71 55.11 60.97 1,978,500 +11.44(+23.10%)
Feb 14, 2019 48.57 49.76 48.57 49.53 494,971 +0.85(+1.75%)
Feb 13, 2019 48.50 48.85 48.22 48.68 345,230 +0.52(+1.08%)
Feb 12, 2019 48.14 49.26 48.07 48.16 488,987 +1.36(+2.91%)
Feb 11, 2019 46.07 47.07 45.85 46.80 378,958 +0.83(+1.81%)
Feb 08, 2019 45.18 46.33 45.10 45.97 438,700 +0.44(+0.97%)
Feb 07, 2019 45.83 46.47 45.46 45.53 298,586 -0.79(-1.71%)
Feb 06, 2019 46.16 46.86 46.07 46.32 648,373 +0.20(+0.43%)
Feb 05, 2019 46.66 46.97 45.76 46.12 343,007 -0.65(-1.39%)
Feb 04, 2019 47.05 47.05 46.30 46.77 261,278 -0.14(-0.30%)
Feb 01, 2019 45.84 47.35 45.84 46.91 328,700 +1.25(+2.74%)
Jan 31, 2019 45.69 46.31 45.37 45.66 255,237 +0.10(+0.22%)
Jan 30, 2019 44.84 45.68 44.61 45.56 157,000 +1.00(+2.24%)
Jan 29, 2019 44.96 45.01 44.43 44.56 111,168 -0.10(-0.22%)
Jan 28, 2019 44.78 45.01 44.25 44.66 136,766 -0.63(-1.39%)
Jan 25, 2019 44.94 45.41 44.80 45.29 174,300 +0.79(+1.78%)
Jan 24, 2019 44.55 45.03 44.24 44.50 193,737 -0.09(-0.20%)
Jan 23, 2019 44.86 45.39 44.39 44.59 185,672 -0.19(-0.42%)
Jan 22, 2019 45.11 45.48 44.31 44.78 186,177 -0.63(-1.39%)
Jan 18, 2019 45.34 45.68 45.04 45.41 184,200 +0.42(+0.93%)
Jan 17, 2019 44.09 45.21 44.09 44.99 213,464 +0.75(+1.70%)
Jan 16, 2019 43.71 44.62 43.55 44.24 205,382 +0.56(+1.28%)
Jan 15, 2019 43.05 44.11 42.89 43.68 194,945 +0.64(+1.49%)
Jan 14, 2019 42.64 43.52 42.64 43.04 143,530 -0.10(-0.23%)
Jan 11, 2019 43.06 43.44 42.81 43.14 174,900 -0.25(-0.58%)
Jan 10, 2019 43.19 43.45 42.84 43.39 302,497 -0.14(-0.32%)
Jan 09, 2019 43.54 43.97 42.92 43.53 508,068 +0.23(+0.53%)
Jan 08, 2019 42.17 43.40 42.07 43.30 326,060 +1.67(+4.01%)
Jan 07, 2019 41.90 42.44 41.27 41.63 289,980 -0.39(-0.93%)
Jan 04, 2019 40.29 42.08 40.28 42.02 309,800 +2.26(+5.68%)
Jan 03, 2019 40.46 40.88 39.52 39.76 196,315 -1.22(-2.98%)
Jan 02, 2019 41.21 41.77 40.72 40.98 366,646 -0.97(-2.31%)
Dec 31, 2018 41.67 42.05 41.05 41.95 194,100 +0.75(+1.82%)
Dec 28, 2018 41.51 42.08 40.78 41.20 301,800 -0.16(-0.39%)
Dec 27, 2018 40.81 41.38 39.78 41.36 225,606 -0.25(-0.60%)
Dec 26, 2018 39.64 41.65 39.37 41.61 320,159 +2.24(+5.69%)
Dec 24, 2018 39.63 40.14 38.74 39.37 202,000 -0.69(-1.72%)
Dec 21, 2018 40.64 41.27 39.52 40.06 484,500 -0.56(-1.38%)
Dec 20, 2018 40.38 41.25 39.89 40.62 323,589 +0.12(+0.30%)
Dec 19, 2018 41.61 41.91 40.10 40.50 344,945 -1.08(-2.60%)
Dec 18, 2018 41.47 42.44 41.13 41.58 285,407 +0.45(+1.09%)
Dec 17, 2018 41.82 42.48 40.82 41.13 336,642 -1.00(-2.37%)
Dec 14, 2018 42.10 43.13 41.73 42.13 251,500 -0.27(-0.64%)
Dec 13, 2018 42.93 43.21 41.86 42.40 435,429 -0.53(-1.23%)
Dec 12, 2018 43.00 43.74 42.65 42.93 289,358 +0.60(+1.42%)
Dec 11, 2018 43.12 43.29 41.76 42.33 240,457 +0.01(+0.02%)
Dec 10, 2018 41.87 42.86 41.51 42.32 377,351 +0.43(+1.03%)
Dec 07, 2018 43.27 43.62 41.66 41.89 299,100 -1.40(-3.23%)
Dec 06, 2018 42.01 43.31 41.14 43.29 431,944 +0.50(+1.17%)
Dec 04, 2018 46.08 46.33 42.61 42.79 356,600 -3.39(-7.34%)
Dec 03, 2018 46.59 46.65 45.13 46.18 326,450 +0.27(+0.59%)
Nov 30, 2018 44.75 46.00 44.72 45.91 480,000 +1.01(+2.25%)
Nov 29, 2018 45.56 45.67 44.62 44.90 219,898 -0.96(-2.09%)
Nov 28, 2018 43.50 45.92 43.50 45.86 545,062 +2.52(+5.81%)
Nov 27, 2018 43.48 43.60 42.74 43.34 423,893 -0.37(-0.85%)
Nov 26, 2018 43.84 43.99 43.04 43.71 396,010 +0.30(+0.69%)
Nov 23, 2018 43.60 44.13 43.37 43.41 101,500 -0.57(-1.30%)
Nov 21, 2018 43.98 43.98 43.98 0 +0.74(+1.71%)
Nov 20, 2018 43.67 44.23 43.15 43.24 404,037 -1.00(-2.26%)
Nov 19, 2018 44.22 44.61 43.66 44.24 378,515 -0.52(-1.16%)
Nov 16, 2018 44.58 45.33 44.41 44.76 264,600 -0.19(-0.42%)
Nov 15, 2018 44.13 45.13 44.08 44.95 226,662 +0.51(+1.15%)
Nov 14, 2018 45.12 45.12 44.40 44.44 386,359 -0.23(-0.51%)
Nov 13, 2018 45.11 45.37 44.43 44.67 263,783 -0.36(-0.80%)
Nov 12, 2018 46.30 46.59 44.93 45.03 172,899 -1.40(-3.02%)
Nov 09, 2018 47.45 47.67 45.95 46.43 179,300 -1.34(-2.81%)
Nov 08, 2018 47.26 48.11 47.17 47.77 394,433 +0.54(+1.14%)
Nov 07, 2018 46.74 47.31 45.99 47.23 489,539 +0.76(+1.64%)
Nov 06, 2018 45.97 46.90 45.53 46.47 323,834 +0.57(+1.24%)
Nov 05, 2018 47.45 47.74 45.74 45.90 242,827 -1.42(-3.00%)
Nov 02, 2018 47.45 47.95 46.57 47.32 284,800 +0.14(+0.30%)
Nov 01, 2018 47.28 47.55 46.53 47.18 466,758 +0.19(+0.40%)
Oct 31, 2018 48.82 49.21 46.92 46.99 477,919 -0.84(-1.76%)
Oct 30, 2018 45.25 48.76 45.25 47.83 612,482 +1.41(+3.04%)
Oct 29, 2018 46.76 47.06 45.64 46.42 410,756 +0.31(+0.67%)
Oct 26, 2018 45.94 47.14 45.07 46.11 240,400 -0.45(-0.97%)
Oct 25, 2018 46.47 46.97 45.97 46.56 266,870 +0.40(+0.87%)
Oct 24, 2018 49.13 49.24 46.09 46.16 247,345 -3.11(-6.31%)
Oct 23, 2018 48.33 49.39 47.87 49.27 314,843 +0.08(+0.16%)
Oct 22, 2018 48.32 49.34 48.08 49.19 213,899 +0.96(+1.99%)
Oct 19, 2018 48.77 49.32 48.07 48.23 196,000 -0.63(-1.29%)
Oct 18, 2018 49.53 49.76 48.52 48.86 257,429 -0.81(-1.63%)
Oct 17, 2018 49.88 50.02 49.14 49.67 261,054 -0.26(-0.52%)
Oct 16, 2018 48.99 50.04 48.40 49.93 355,125 +1.32(+2.72%)
Oct 15, 2018 48.35 48.97 47.81 48.61 184,609 +0.10(+0.21%)
Oct 12, 2018 49.75 49.91 47.89 48.51 280,100 -0.25(-0.51%)
Oct 11, 2018 50.03 50.87 48.71 48.76 446,551 -1.67(-3.31%)
Oct 10, 2018 54.01 54.01 50.38 50.43 464,082 -3.68(-6.80%)
Oct 09, 2018 53.41 54.44 53.41 54.11 413,276 +0.54(+1.01%)
Oct 08, 2018 52.82 53.70 52.82 53.57 220,805 -0.06(-0.11%)
Oct 05, 2018 54.99 55.56 52.96 53.63 344,700 -1.35(-2.46%)
Oct 04, 2018 55.22 55.61 54.88 54.98 349,066 -0.53(-0.95%)
Oct 03, 2018 54.69 55.82 54.12 55.51 240,329 +0.93(+1.70%)
Oct 02, 2018 55.35 55.65 54.41 54.58 231,361 -0.73(-1.32%)
Oct 01, 2018 56.70 57.09 55.13 55.31 475,059 -1.01(-1.79%)
Sep 28, 2018 55.13 56.64 55.13 56.32 384,000 +1.22(+2.21%)
Sep 27, 2018 55.65 56.00 54.85 55.10 466,416 -0.37(-0.67%)
Sep 26, 2018 54.52 55.73 54.23 55.47 486,078 +0.81(+1.48%)
Sep 25, 2018 53.73 54.77 53.73 54.66 439,879 +1.20(+2.24%)
Sep 24, 2018 52.54 53.61 52.29 53.46 400,994 +0.76(+1.44%)
Sep 21, 2018 51.95 53.47 51.95 52.70 722,200 +0.62(+1.19%)
Sep 20, 2018 52.30 52.60 51.83 52.08 233,330 +0.00(+0.00%)
Sep 19, 2018 53.70 53.90 51.72 52.08 375,980 -1.81(-3.36%)
Sep 18, 2018 54.14 54.81 53.89 53.89 241,524 -0.26(-0.48%)
Sep 17, 2018 54.96 55.42 54.14 54.15 309,241 -0.81(-1.47%)
Sep 14, 2018 54.24 55.06 54.07 54.96 415,300 +0.41(+0.75%)
Sep 13, 2018 55.22 55.65 54.42 54.55 254,598 -0.63(-1.14%)
Sep 12, 2018 55.95 56.08 55.10 55.18 269,575 -0.77(-1.38%)
Sep 11, 2018 56.14 56.27 55.30 55.95 258,235 -0.52(-0.92%)
Sep 10, 2018 56.77 56.77 56.11 56.47 260,658 +0.05(+0.09%)
Sep 07, 2018 56.77 57.09 56.19 56.42 280,000 -0.52(-0.91%)
Sep 06, 2018 57.40 57.49 56.35 56.94 390,815 -0.62(-1.08%)
Sep 05, 2018 59.00 59.05 57.41 57.56 344,757 -1.59(-2.69%)
Sep 04, 2018 59.13 59.29 58.47 59.15 305,164 +0.08(+0.14%)
Aug 31, 2018 59.07 59.07 59.07 0 +0.32(+0.54%)
Aug 30, 2018 58.47 59.18 58.47 58.75 185,658 +0.06(+0.10%)
Aug 29, 2018 58.84 58.97 58.37 58.69 264,920 +0.07(+0.12%)
Aug 28, 2018 59.11 59.30 58.12 58.62 219,716 -0.43(-0.73%)
Aug 27, 2018 60.07 60.07 58.92 59.05 387,336 -0.86(-1.44%)
Aug 24, 2018 59.90 60.15 59.53 59.91 276,800 +0.30(+0.50%)
Aug 23, 2018 58.74 59.85 58.74 59.61 222,042 +0.70(+1.19%)
Aug 22, 2018 58.65 59.13 58.31 58.91 209,432 +0.24(+0.41%)
Aug 21, 2018 58.35 58.90 58.11 58.67 281,290 +0.47(+0.81%)
Aug 20, 2018 58.30 58.70 56.77 58.20 262,471 -0.14(-0.24%)
Aug 17, 2018 56.82 58.58 56.41 58.34 350,600 +0.34(+0.59%)
Aug 16, 2018 57.47 58.04 57.17 58.00 197,237 +0.94(+1.65%)
Aug 15, 2018 57.69 57.78 56.80 57.06 269,572 -0.89(-1.54%)
Aug 14, 2018 57.30 58.12 57.18 57.95 485,190 +0.99(+1.74%)
Aug 13, 2018 56.88 57.54 56.25 56.96 182,181 +0.28(+0.49%)
Aug 10, 2018 55.76 57.02 55.67 56.68 211,900 +0.45(+0.80%)
Aug 09, 2018 55.50 56.92 55.45 56.23 219,462 +0.65(+1.17%)
Aug 08, 2018 55.82 55.82 54.92 55.58 262,534 -0.01(-0.02%)
Aug 07, 2018 55.10 55.70 54.54 55.59 488,299 +0.54(+0.98%)
Aug 06, 2018 54.06 55.32 53.94 55.05 333,738 +0.99(+1.83%)
Aug 03, 2018 54.49 54.49 53.52 54.06 222,300 -0.46(-0.84%)
Aug 02, 2018 53.50 54.88 53.50 54.52 347,290 +0.43(+0.79%)
Aug 01, 2018 53.99 54.79 52.84 54.09 655,889 +0.24(+0.45%)
Jul 31, 2018 60.15 60.15 52.80 53.85 940,427 -2.89(-5.09%)
Jul 30, 2018 56.91 57.06 55.49 56.74 522,289 -0.16(-0.28%)
Jul 27, 2018 58.08 58.60 55.91 56.90 395,600 -1.15(-1.98%)
Jul 26, 2018 56.75 58.12 56.75 58.05 185,102 +1.38(+2.44%)
Jul 25, 2018 55.99 56.68 55.94 56.67 222,213 +0.67(+1.20%)
Jul 24, 2018 56.85 57.30 55.80 56.00 178,989 -0.52(-0.92%)
Jul 23, 2018 55.85 56.84 55.78 56.52 159,042 +0.47(+0.84%)
Jul 20, 2018 55.89 56.61 55.69 56.05 189,783 +0.14(+0.25%)
Jul 19, 2018 55.27 56.20 55.27 55.91 179,970 +0.78(+1.41%)
Jul 18, 2018 55.08 55.40 54.73 55.13 407,514 -0.09(-0.16%)
Jul 17, 2018 54.52 55.57 54.52 55.22 373,995 +0.74(+1.36%)
Jul 16, 2018 55.09 55.69 54.24 54.48 271,213 -0.96(-1.73%)
Jul 13, 2018 55.59 56.31 55.29 55.44 223,521 -0.12(-0.22%)
Jul 12, 2018 55.48 55.82 55.13 55.56 184,324 +0.42(+0.76%)
Jul 11, 2018 55.16 55.70 54.86 55.14 343,734 -0.51(-0.92%)
Jul 10, 2018 55.45 55.93 55.20 55.65 223,547 +0.14(+0.25%)
Jul 09, 2018 55.22 55.84 54.85 55.51 181,672 +0.42(+0.76%)
Jul 06, 2018 55.43 55.48 54.59 55.09 245,012 -0.22(-0.40%)
Jul 05, 2018 57.02 57.04 54.97 55.31 397,142 -1.56(-2.74%)
Jul 03, 2018 56.87 56.87 56.87 0 -0.21(-0.37%)
Jul 02, 2018 55.36 57.37 55.10 57.08 468,488 +1.14(+2.04%)
Jun 29, 2018 55.07 56.26 55.07 55.94 482,708 +1.09(+1.99%)
Jun 28, 2018 53.49 54.91 53.32 54.85 214,507 +1.21(+2.26%)
Jun 27, 2018 53.68 54.19 53.21 53.64 551,846 -0.03(-0.06%)
Jun 26, 2018 53.20 54.30 52.92 53.67 313,958 +0.39(+0.73%)
Jun 25, 2018 54.46 54.88 52.88 53.28 285,192 -1.38(-2.52%)
Jun 22, 2018 56.11 56.70 54.57 54.66 672,049 -0.96(-1.73%)
Jun 21, 2018 56.93 57.09 55.38 55.62 287,234 -1.17(-2.06%)
Jun 20, 2018 56.93 57.13 56.34 56.79 248,694 -0.06(-0.11%)
Jun 19, 2018 56.10 57.02 55.02 56.85 371,263 +0.20(+0.35%)
Jun 18, 2018 55.63 56.75 55.63 56.65 197,937 +0.55(+0.98%)
Jun 15, 2018 56.19 55.88 56.10 225,271 +0.22(+0.39%)
Jun 14, 2018 55.04 55.93 54.86 55.88 280,440 +1.01(+1.84%)
Jun 13, 2018 54.80 55.78 54.45 54.87 292,108 -0.02(-0.04%)
Jun 12, 2018 54.85 55.15 54.68 54.89 456,485 +0.01(+0.02%)
Jun 11, 2018 55.91 56.00 54.87 54.88 277,560 -1.04(-1.86%)
Jun 08, 2018 55.92 56.18 55.53 55.92 223,222 +0.00(+0.00%)
Jun 07, 2018 56.75 56.90 55.29 55.92 182,780 -0.72(-1.27%)
Jun 06, 2018 56.69 56.64 233,957 +0.19(+0.34%)
Jun 05, 2018 56.37 56.98 56.06 56.45 379,608 +0.16(+0.28%)
Jun 04, 2018 54.90 56.44 54.90 56.29 456,739 +1.39(+2.53%)
Jun 01, 2018 54.00 55.03 53.62 54.90 240,944 +1.26(+2.35%)
May 31, 2018 54.39 54.52 53.60 53.64 374,608 -0.75(-1.38%)
May 30, 2018 53.72 54.61 53.54 54.39 323,225 +1.09(+2.05%)
May 29, 2018 52.64 53.54 52.64 53.30 335,486 +0.33(+0.62%)
May 25, 2018 52.97 52.97 52.97 0 -0.11(-0.21%)
May 24, 2018 53.07 53.29 52.38 53.08 309,985 -0.22(-0.41%)
May 23, 2018 52.38 53.37 52.25 53.30 313,135 +0.72(+1.37%)
May 22, 2018 53.96 53.98 52.34 52.58 362,148 -1.16(-2.16%)
May 21, 2018 53.87 53.97 52.86 53.74 453,946 +0.13(+0.24%)
May 18, 2018 53.38 53.90 52.96 53.61 308,510 +0.39(+0.73%)
May 17, 2018 52.40 53.47 51.68 53.22 434,555 -0.22(-0.41%)
May 16, 2018 52.65 53.59 52.49 53.44 336,260 +0.59(+1.12%)
May 15, 2018 52.26 53.22 52.00 52.85 203,832 +0.22(+0.42%)
May 14, 2018 53.36 53.50 52.53 52.63 157,330 -0.62(-1.16%)
May 11, 2018 52.81 53.54 52.74 53.25 188,769 +0.45(+0.85%)
May 10, 2018 52.13 52.90 52.01 52.80 358,432 +0.85(+1.64%)
May 09, 2018 52.64 52.72 51.88 51.95 371,106 -0.61(-1.16%)
May 08, 2018 52.30 52.93 51.94 52.56 323,316 +0.19(+0.36%)
May 07, 2018 52.50 52.52 51.82 52.37 466,307 +0.12(+0.23%)
May 04, 2018 52.12 52.50 51.58 52.25 419,160 -0.08(-0.15%)
May 03, 2018 52.01 52.77 51.94 52.33 615,393 +0.10(+0.19%)
May 02, 2018 52.42 52.51 51.00 52.23 912,420 -0.55(-1.04%)
May 01, 2018 51.86 52.98 48.47 52.78 1,117,395 +1.13(+2.19%)
Apr 30, 2018 51.85 52.43 51.44 51.65 557,517 -0.17(-0.33%)
Apr 27, 2018 51.78 52.23 51.40 51.82 195,611 +0.21(+0.41%)
Apr 26, 2018 50.81 51.81 50.62 51.61 199,278 +0.90(+1.77%)
Apr 25, 2018 50.97 51.07 49.88 50.71 329,538 -0.42(-0.82%)
Apr 24, 2018 51.56 52.03 50.71 51.13 362,504 -0.15(-0.29%)
Apr 23, 2018 51.18 51.71 50.75 51.28 348,483 +0.23(+0.45%)
Apr 20, 2018 51.15 51.45 50.53 51.05 337,560 -0.17(-0.33%)
Apr 19, 2018 50.73 51.28 50.31 51.22 252,804 +0.37(+0.73%)
Apr 18, 2018 50.33 51.08 49.84 50.85 236,428 +0.58(+1.15%)
Apr 17, 2018 49.43 50.44 49.43 50.27 274,506 +1.14(+2.32%)
Apr 16, 2018 48.75 49.37 48.09 49.13 178,078 +0.79(+1.63%)
Apr 13, 2018 50.25 50.79 47.99 48.34 395,635 -1.67(-3.34%)
Apr 12, 2018 48.66 50.57 48.66 50.01 529,042 +1.87(+3.88%)
Apr 11, 2018 48.25 48.53 47.86 48.14 201,606 -0.45(-0.93%)
Apr 10, 2018 47.55 48.79 47.31 48.59 294,929 +1.61(+3.43%)
Apr 09, 2018 47.13 47.94 46.94 46.98 215,596 +0.31(+0.66%)
Apr 06, 2018 48.12 48.41 46.24 46.67 682,557 -2.01(-4.13%)
Apr 05, 2018 48.54 48.83 47.81 48.68 378,627 +0.39(+0.81%)
Apr 04, 2018 46.70 48.49 46.65 48.29 494,973 +2.69(+5.90%)
Apr 03, 2018 45.21 45.88 45.01 45.60 254,380 +0.58(+1.29%)
Apr 02, 2018 46.24 46.54 44.56 45.02 250,436 -1.30(-2.81%)
Mar 29, 2018 46.32 46.32 46.32 0 +0.75(+1.65%)
Mar 28, 2018 46.32 46.32 45.18 45.57 273,896 -0.63(-1.36%)
Mar 27, 2018 46.94 47.46 46.00 46.20 401,282 -0.43(-0.92%)
Mar 26, 2018 46.74 46.95 45.43 46.63 504,882 +0.26(+0.56%)
Mar 23, 2018 47.40 48.00 46.37 46.37 379,892 -1.02(-2.15%)
Mar 22, 2018 47.57 48.19 47.04 47.39 354,886 -0.45(-0.94%)
Mar 21, 2018 48.11 48.39 47.84 47.84 182,494 -0.27(-0.56%)
Mar 20, 2018 47.62 48.29 47.55 48.11 415,856 +0.63(+1.33%)
Mar 19, 2018 46.40 47.65 46.40 47.48 506,682 +0.74(+1.58%)
Mar 16, 2018 46.43 47.04 46.04 46.74 628,882 +0.26(+0.56%)
Mar 15, 2018 46.84 47.46 46.26 46.48 398,066 -0.27(-0.58%)
Mar 14, 2018 47.00 47.13 46.45 46.75 480,956 +0.00(+0.00%)
Mar 13, 2018 47.24 47.51 46.61 46.75 362,468 -0.30(-0.64%)
Mar 12, 2018 48.80 49.00 46.90 47.05 484,327 -1.74(-3.57%)
Mar 09, 2018 47.86 48.83 47.71 48.79 332,572 +1.18(+2.48%)
Mar 08, 2018 47.98 48.17 47.22 47.61 237,985 -0.09(-0.19%)
Mar 07, 2018 47.70 366,515 -0.22(-0.46%)
Mar 06, 2018 47.38 48.00 46.84 47.92 336,995 +0.60(+1.27%)
Mar 05, 2018 46.83 47.65 46.24 47.32 528,796 +0.47(+1.00%)
Mar 02, 2018 45.01 47.02 45.01 46.85 571,755 +1.43(+3.15%)
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.