Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.74 79.36 77.46 78.56 372,203 -1.05(-1.32%)
Apr 29, 2021 78.73 80.04 78.34 79.61 440,611 +0.78(+0.99%)
Apr 28, 2021 77.14 79.32 77.14 78.83 520,675 +1.23(+1.58%)
Apr 27, 2021 82.52 84.21 76.10 77.60 660,935 -6.54(-7.77%)
Apr 26, 2021 85.77 86.22 84.14 84.14 266,737 -1.43(-1.67%)
Apr 23, 2021 83.74 85.83 83.74 85.57 143,070 +1.97(+2.35%)
Apr 22, 2021 83.98 84.90 83.48 83.60 218,101 +0.07(+0.08%)
Apr 21, 2021 82.51 83.95 82.37 83.53 251,899 +1.09(+1.32%)
Apr 20, 2021 83.02 83.75 82.02 82.44 211,266 -0.77(-0.92%)
Apr 19, 2021 83.95 84.27 82.54 83.21 181,431 -0.98(-1.16%)
Apr 16, 2021 84.02 84.52 83.64 84.19 157,497 +0.59(+0.70%)
Apr 15, 2021 83.41 83.67 82.11 83.60 103,966 +1.03(+1.25%)
Apr 14, 2021 81.71 83.34 81.71 82.57 124,453 +1.24(+1.52%)
Apr 13, 2021 81.83 81.90 80.72 81.34 150,074 -0.51(-0.62%)
Apr 12, 2021 81.01 81.87 81.01 81.84 147,985 +0.84(+1.03%)
Apr 09, 2021 79.67 81.14 79.30 81.01 211,399 +1.50(+1.88%)
Apr 08, 2021 78.71 79.93 78.63 79.51 194,087 +1.34(+1.71%)
Apr 07, 2021 79.23 79.54 77.82 78.17 130,084 -1.43(-1.79%)
Apr 06, 2021 79.34 80.54 79.34 79.60 194,183 -0.20(-0.25%)
Apr 05, 2021 80.21 81.17 79.44 79.80 143,992 +0.55(+0.69%)
Apr 01, 2021 78.48 79.68 78.48 79.25 212,000 +1.44(+1.85%)
Mar 31, 2021 77.68 78.34 77.28 77.81 238,648 +0.47(+0.61%)
Mar 30, 2021 77.11 78.00 76.46 77.34 155,747 +0.16(+0.21%)
Mar 29, 2021 78.17 79.88 77.18 77.18 188,500 -1.35(-1.72%)
Mar 26, 2021 78.27 78.73 77.45 78.53 303,774 +0.97(+1.25%)
Mar 25, 2021 76.77 77.88 75.62 77.56 173,929 +0.07(+0.09%)
Mar 24, 2021 78.77 80.40 77.41 77.49 251,047 -0.83(-1.06%)
Mar 23, 2021 78.52 79.81 77.74 78.32 210,904 -1.21(-1.52%)
Mar 22, 2021 80.61 80.61 78.54 79.53 155,670 -1.04(-1.29%)
Mar 19, 2021 81.02 82.50 79.16 80.57 504,653 -0.18(-0.22%)
Mar 18, 2021 82.21 83.17 80.59 80.75 208,759 -1.95(-2.35%)
Mar 17, 2021 83.44 83.57 82.02 82.69 205,400 -0.92(-1.10%)
Mar 16, 2021 83.56 83.85 82.79 83.61 147,485 +0.09(+0.11%)
Mar 15, 2021 86.84 86.84 83.10 83.52 190,875 -3.44(-3.96%)
Mar 12, 2021 84.48 87.43 84.48 86.97 259,390 +2.27(+2.67%)
Mar 11, 2021 84.10 84.76 82.92 84.70 186,491 +1.33(+1.59%)
Mar 10, 2021 82.73 84.77 82.48 83.37 260,815 -0.13(-0.16%)
Mar 09, 2021 81.93 83.98 81.08 83.50 212,444 +2.82(+3.50%)
Mar 08, 2021 79.77 81.47 78.97 80.68 250,298 +1.18(+1.48%)
Mar 05, 2021 77.42 79.58 75.07 79.50 288,244 +3.39(+4.46%)
Mar 04, 2021 80.17 80.38 75.36 76.11 308,130 -4.07(-5.08%)
Mar 03, 2021 81.53 83.25 80.09 80.18 267,570 -1.47(-1.80%)
Mar 02, 2021 83.33 83.73 81.65 81.65 315,348 -1.93(-2.30%)
Mar 01, 2021 81.59 83.88 81.27 83.57 211,051 +3.45(+4.31%)
Feb 26, 2021 82.65 83.14 80.04 80.12 374,407 -2.31(-2.80%)
Feb 25, 2021 85.44 86.15 82.33 82.42 219,749 -3.05(-3.57%)
Feb 24, 2021 83.59 85.83 83.13 85.48 195,860 +1.81(+2.16%)
Feb 23, 2021 80.99 84.41 79.88 83.67 310,084 +1.84(+2.24%)
Feb 22, 2021 78.85 82.25 78.85 81.83 243,360 +1.98(+2.47%)
Feb 19, 2021 78.99 80.24 78.99 79.86 435,823 +0.70(+0.88%)
Feb 18, 2021 77.07 80.17 77.07 79.16 373,921 +0.79(+1.01%)
Feb 17, 2021 75.90 79.75 75.11 78.37 387,117 -0.73(-0.92%)
Feb 16, 2021 84.22 84.66 79.10 79.10 510,274 -5.19(-6.16%)
Feb 12, 2021 83.98 85.20 82.85 84.29 436,525 +0.35(+0.42%)
Feb 11, 2021 82.80 84.98 82.80 83.94 386,712 +1.69(+2.05%)
Feb 10, 2021 81.35 82.44 80.51 82.25 324,090 +1.53(+1.89%)
Feb 09, 2021 79.48 81.00 79.14 80.73 192,598 +1.23(+1.54%)
Feb 08, 2021 78.35 79.72 77.51 79.50 294,464 +1.69(+2.17%)
Feb 05, 2021 79.51 80.03 76.69 77.81 235,244 -0.91(-1.15%)
Feb 04, 2021 76.90 79.31 76.69 78.72 226,646 +1.73(+2.24%)
Feb 03, 2021 77.37 77.50 76.26 76.99 272,708 -0.65(-0.84%)
Feb 02, 2021 77.45 77.85 76.56 77.64 238,374 +1.43(+1.87%)
Feb 01, 2021 74.74 76.58 74.74 76.22 237,352 +2.25(+3.04%)
Jan 29, 2021 76.48 77.23 73.96 73.97 342,246 -3.03(-3.94%)
Jan 28, 2021 75.87 77.85 74.90 77.00 321,957 +2.24(+2.99%)
Jan 27, 2021 78.49 79.20 74.12 74.77 438,087 -5.68(-7.06%)
Jan 26, 2021 79.85 81.31 79.63 80.45 315,509 +0.71(+0.89%)
Jan 25, 2021 79.92 81.16 78.37 79.74 443,581 -0.78(-0.97%)
Jan 22, 2021 80.00 80.68 79.58 80.52 161,104 -0.23(-0.28%)
Jan 21, 2021 83.46 83.46 80.66 80.75 150,256 -2.22(-2.67%)
Jan 20, 2021 81.65 83.10 81.65 82.96 182,310 +1.76(+2.16%)
Jan 19, 2021 80.36 81.51 79.81 81.21 365,841 +0.99(+1.23%)
Jan 15, 2021 82.07 82.07 79.81 80.22 169,720 -2.87(-3.46%)
Jan 14, 2021 83.19 84.11 82.50 83.09 190,287 +0.30(+0.36%)
Jan 13, 2021 84.18 84.59 82.66 82.79 267,966 -1.41(-1.67%)
Jan 12, 2021 82.58 84.40 82.49 84.20 297,008 +1.25(+1.50%)
Jan 11, 2021 81.55 83.11 81.55 82.95 125,887 +0.57(+0.69%)
Jan 08, 2021 84.02 84.92 81.78 82.38 143,671 -1.36(-1.62%)
Jan 07, 2021 82.34 83.88 82.34 83.74 128,516 +1.93(+2.35%)
Jan 06, 2021 79.28 82.19 78.99 81.82 282,290 +3.13(+3.98%)
Jan 05, 2021 78.60 79.36 77.96 78.68 279,794 -0.41(-0.52%)
Jan 04, 2021 81.32 81.80 78.46 79.09 299,244 -1.36(-1.69%)
Dec 31, 2020 80.45 80.45 80.45 115,235 -0.28(-0.35%)
Dec 30, 2020 80.80 82.06 80.67 80.73 115,235 +0.03(+0.04%)
Dec 29, 2020 82.44 82.44 80.17 80.70 132,801 -1.71(-2.07%)
Dec 28, 2020 83.21 83.40 81.84 82.40 154,464 +0.42(+0.51%)
Dec 24, 2020 83.11 83.11 81.48 81.98 90,070 -0.58(-0.70%)
Dec 23, 2020 82.78 83.43 82.49 82.56 153,589 +0.39(+0.47%)
Dec 22, 2020 81.98 82.67 81.18 82.17 170,756 +0.34(+0.41%)
Dec 21, 2020 81.26 82.59 79.49 81.83 248,945 -0.85(-1.03%)
Dec 18, 2020 82.48 83.66 81.99 82.68 508,761 +0.29(+0.35%)
Dec 17, 2020 81.02 82.59 80.50 82.39 316,560 +2.12(+2.64%)
Dec 16, 2020 80.05 80.41 78.99 80.28 222,569 +0.38(+0.47%)
Dec 15, 2020 78.85 80.85 78.70 79.90 249,646 +1.87(+2.39%)
Dec 14, 2020 78.37 78.94 77.71 78.03 189,694 +0.27(+0.35%)
Dec 11, 2020 76.53 78.29 76.32 77.76 207,993 +1.08(+1.41%)
Dec 10, 2020 76.73 76.94 75.91 76.68 184,825 -0.36(-0.47%)
Dec 09, 2020 77.85 78.34 75.71 77.04 277,065 -0.59(-0.76%)
Dec 08, 2020 76.35 77.67 75.84 77.63 199,383 +0.61(+0.79%)
Dec 07, 2020 76.72 77.37 76.30 77.02 167,644 -0.21(-0.27%)
Dec 04, 2020 76.77 78.29 76.77 77.23 153,590 +0.91(+1.19%)
Dec 03, 2020 76.26 77.17 76.19 76.33 159,610 +0.05(+0.07%)
Dec 02, 2020 77.52 77.69 75.94 76.28 252,615 -1.55(-1.99%)
Dec 01, 2020 76.30 78.00 75.09 77.82 372,104 +2.96(+3.96%)
Nov 30, 2020 76.20 76.20 74.44 74.86 277,446 -1.51(-1.97%)
Nov 27, 2020 76.56 77.51 76.11 76.37 93,576 -0.33(-0.43%)
Nov 25, 2020 76.59 77.39 76.29 76.69 257,386 +0.06(+0.08%)
Nov 24, 2020 75.96 76.81 75.46 76.63 181,734 +1.58(+2.10%)
Nov 23, 2020 75.47 75.85 74.23 75.06 324,764 +0.32(+0.43%)
Nov 20, 2020 74.65 75.53 73.96 74.74 268,407 -0.14(-0.19%)
Nov 19, 2020 73.04 75.25 73.04 74.88 253,057 +1.23(+1.67%)
Nov 18, 2020 73.86 75.08 73.61 73.65 206,351 -0.86(-1.15%)
Nov 17, 2020 74.84 75.16 72.97 74.51 258,322 -1.25(-1.65%)
Nov 16, 2020 76.00 76.13 74.21 75.76 275,488 +0.84(+1.12%)
Nov 13, 2020 74.61 75.30 74.05 74.92 196,170 +0.98(+1.32%)
Nov 12, 2020 74.36 74.70 73.02 73.94 190,502 -0.84(-1.12%)
Nov 11, 2020 75.40 75.40 73.39 74.78 224,066 -0.24(-0.32%)
Nov 10, 2020 76.59 77.06 74.75 75.02 306,589 -1.26(-1.65%)
Nov 09, 2020 77.10 80.01 76.20 76.28 428,252 +2.01(+2.70%)
Nov 06, 2020 75.26 75.26 73.81 74.27 172,425 -0.75(-1.00%)
Nov 05, 2020 72.49 75.47 72.49 75.02 372,704 +3.24(+4.52%)
Nov 04, 2020 70.07 72.35 69.54 71.77 427,283 +0.84(+1.18%)
Nov 03, 2020 71.26 71.28 69.89 70.94 499,539 +1.11(+1.59%)
Nov 02, 2020 69.75 70.73 69.15 69.83 308,134 +1.04(+1.51%)
Oct 30, 2020 69.98 70.36 68.02 68.79 318,602 -1.71(-2.42%)
Oct 29, 2020 70.27 72.03 69.66 70.50 441,258 +0.13(+0.18%)
Oct 28, 2020 68.24 71.55 68.02 70.37 411,787 +0.50(+0.71%)
Oct 27, 2020 66.67 71.42 64.48 69.87 698,752 -0.50(-0.71%)
Oct 26, 2020 70.83 71.44 68.97 70.37 504,140 -1.75(-2.42%)
Oct 23, 2020 71.68 72.48 70.59 72.11 317,099 +0.99(+1.39%)
Oct 22, 2020 70.30 71.43 70.03 71.13 215,581 +1.37(+1.96%)
Oct 21, 2020 70.20 71.12 69.20 69.76 277,936 -0.54(-0.77%)
Oct 20, 2020 70.41 71.06 69.87 70.30 278,320 +0.61(+0.87%)
Oct 19, 2020 70.48 71.33 69.44 69.69 278,541 -0.33(-0.47%)
Oct 16, 2020 69.36 70.92 69.36 70.02 253,779 +0.53(+0.76%)
Oct 15, 2020 67.35 69.71 66.98 69.49 196,086 +1.17(+1.71%)
Oct 14, 2020 67.76 69.05 67.76 68.32 225,026 +0.77(+1.14%)
Oct 13, 2020 66.06 67.73 66.06 67.55 201,805 +0.59(+0.88%)
Oct 12, 2020 65.83 67.39 65.76 66.96 170,151 +1.33(+2.02%)
Oct 09, 2020 66.00 66.20 64.92 65.64 140,966 +0.38(+0.58%)
Oct 08, 2020 64.49 65.63 64.01 65.26 189,575 +1.32(+2.06%)
Oct 07, 2020 62.48 64.48 62.17 63.94 298,845 +2.09(+3.37%)
Oct 06, 2020 62.58 63.63 61.72 61.85 162,542 -0.01(-0.02%)
Oct 05, 2020 60.90 61.98 60.90 61.86 153,855 +1.37(+2.26%)
Oct 02, 2020 58.55 61.06 58.55 60.50 170,923 +0.96(+1.61%)
Oct 01, 2020 59.38 60.32 58.73 59.54 239,855 +0.33(+0.56%)
Sep 30, 2020 58.95 60.51 58.78 59.21 226,455 +0.34(+0.58%)
Sep 29, 2020 60.17 60.28 58.33 58.87 217,570 -1.30(-2.16%)
Sep 28, 2020 59.46 61.12 59.18 60.17 278,350 +1.50(+2.55%)
Sep 25, 2020 57.90 59.06 57.90 58.67 249,571 +0.33(+0.56%)
Sep 24, 2020 57.44 59.49 56.80 58.34 186,684 +0.78(+1.35%)
Sep 23, 2020 60.21 60.53 57.49 57.56 185,717 -2.48(-4.12%)
Sep 22, 2020 59.68 60.06 58.55 60.04 240,598 +0.83(+1.40%)
Sep 21, 2020 59.44 59.49 57.47 59.21 227,268 -1.81(-2.96%)
Sep 18, 2020 62.50 62.64 60.45 61.01 602,639 -0.94(-1.51%)
Sep 17, 2020 61.46 62.16 61.08 61.95 233,674 -0.45(-0.72%)
Sep 16, 2020 62.30 63.76 61.96 62.40 277,489 +0.63(+1.02%)
Sep 15, 2020 61.79 62.44 61.43 61.77 231,877 +0.38(+0.62%)
Sep 14, 2020 62.00 62.54 61.01 61.39 216,059 -0.02(-0.03%)
Sep 11, 2020 62.08 62.21 60.89 61.41 184,649 -0.29(-0.47%)
Sep 10, 2020 62.71 63.33 61.44 61.70 312,167 -0.73(-1.17%)
Sep 09, 2020 61.71 62.72 61.38 62.43 234,788 +1.20(+1.96%)
Sep 08, 2020 62.14 62.65 60.87 61.23 270,003 -1.87(-2.96%)
Sep 04, 2020 66.03 66.06 62.94 63.10 350,161 -1.71(-2.63%)
Sep 03, 2020 67.80 68.06 64.66 64.81 324,623 -2.89(-4.28%)
Sep 02, 2020 67.54 68.00 67.02 67.70 314,011 +0.25(+0.37%)
Sep 01, 2020 67.27 67.92 66.94 67.45 232,156 -0.26(-0.38%)
Aug 31, 2020 68.82 68.85 67.67 67.71 208,143 -1.64(-2.36%)
Aug 28, 2020 69.58 69.72 68.71 69.35 183,647 +0.66(+0.96%)
Aug 27, 2020 68.25 69.34 68.16 68.69 220,410 +0.82(+1.21%)
Aug 26, 2020 67.72 68.42 67.52 67.87 134,975 -0.01(-0.01%)
Aug 25, 2020 68.99 69.19 67.45 67.88 216,775 -1.14(-1.65%)
Aug 24, 2020 68.50 69.43 68.25 69.02 176,193 +1.13(+1.66%)
Aug 21, 2020 67.56 67.92 67.20 67.89 176,233 +0.04(+0.06%)
Aug 20, 2020 67.08 68.67 66.58 67.85 183,275 -0.24(-0.35%)
Aug 19, 2020 68.41 69.42 68.00 68.09 168,574 -0.69(-1.00%)
Aug 18, 2020 69.42 69.99 68.40 68.78 312,953 -0.89(-1.28%)
Aug 17, 2020 69.82 70.36 69.26 69.67 257,949 +0.01(+0.01%)
Aug 14, 2020 70.22 70.49 69.32 69.66 157,397 -0.50(-0.71%)
Aug 13, 2020 69.00 70.43 68.84 70.16 192,235 +0.50(+0.72%)
Aug 12, 2020 70.38 70.38 69.34 69.66 154,353 +0.35(+0.50%)
Aug 11, 2020 69.77 70.30 68.93 69.31 363,869 +0.34(+0.49%)
Aug 10, 2020 68.44 69.96 68.44 68.97 314,193 +0.43(+0.63%)
Aug 07, 2020 67.66 68.92 67.66 68.54 153,289 +0.78(+1.15%)
Aug 06, 2020 66.82 67.94 66.77 67.76 244,662 +0.93(+1.39%)
Aug 05, 2020 66.19 67.71 66.19 66.83 366,590 +1.50(+2.29%)
Aug 04, 2020 64.63 65.67 64.22 65.34 408,562 +0.15(+0.23%)
Aug 03, 2020 65.98 66.81 65.12 65.19 368,687 -0.69(-1.05%)
Jul 31, 2020 66.90 67.15 64.51 65.88 412,479 -1.78(-2.63%)
Jul 30, 2020 66.75 68.06 65.98 67.65 495,372 -0.25(-0.37%)
Jul 29, 2020 70.17 70.37 66.49 67.90 717,854 -2.27(-3.23%)
Jul 28, 2020 68.45 73.68 68.03 70.17 1,599,729 +7.28(+11.57%)
Jul 27, 2020 61.67 63.19 61.63 62.89 391,351 +1.13(+1.83%)
Jul 24, 2020 62.92 62.92 61.72 61.76 280,931 -1.14(-1.81%)
Jul 23, 2020 62.58 63.67 62.44 62.90 191,212 -0.15(-0.24%)
Jul 22, 2020 62.98 63.21 62.27 63.05 159,848 +0.07(+0.11%)
Jul 21, 2020 62.91 63.57 62.17 62.98 331,201 +1.06(+1.71%)
Jul 20, 2020 62.23 62.26 61.57 61.92 286,260 -0.31(-0.50%)
Jul 17, 2020 62.39 62.87 61.82 62.23 253,579 -0.09(-0.14%)
Jul 16, 2020 62.68 63.35 61.89 62.32 302,528 -0.68(-1.08%)
Jul 15, 2020 62.88 63.16 61.51 63.00 361,922 +1.86(+3.04%)
Jul 14, 2020 59.81 61.20 59.23 61.14 274,736 +1.26(+2.10%)
Jul 13, 2020 60.53 61.92 59.71 59.89 501,850 +0.12(+0.20%)
Jul 10, 2020 58.90 60.10 58.39 59.77 216,509 +1.09(+1.85%)
Jul 09, 2020 59.39 59.46 57.77 58.68 254,861 -0.88(-1.47%)
Jul 08, 2020 58.70 59.56 58.45 59.56 265,298 +0.45(+0.76%)
Jul 07, 2020 60.83 61.07 58.94 59.11 295,210 -2.53(-4.10%)
Jul 06, 2020 62.88 62.88 61.42 61.63 378,378 +0.04(+0.06%)
Jul 02, 2020 61.86 62.32 61.38 61.59 222,119 +0.85(+1.40%)
Jul 01, 2020 61.27 61.57 59.71 60.74 295,846 -0.08(-0.13%)
Jun 30, 2020 59.05 61.24 59.05 60.82 224,859 +1.17(+1.96%)
Jun 29, 2020 59.29 59.89 58.38 59.66 278,720 +1.05(+1.79%)
Jun 26, 2020 58.39 59.45 57.36 58.61 672,972 +0.33(+0.57%)
Jun 25, 2020 56.44 58.40 56.00 58.28 264,480 +1.65(+2.91%)
Jun 24, 2020 58.28 58.83 55.66 56.63 296,420 -2.81(-4.73%)
Jun 23, 2020 59.40 60.00 58.76 59.45 234,702 +1.07(+1.83%)
Jun 22, 2020 58.09 58.55 57.27 58.38 234,213 -0.38(-0.65%)
Jun 19, 2020 56.93 59.24 56.79 58.76 594,423 +2.02(+3.55%)
Jun 18, 2020 55.20 56.86 55.02 56.74 361,599 +0.99(+1.77%)
Jun 17, 2020 55.95 56.68 55.45 55.75 258,425 +0.07(+0.13%)
Jun 16, 2020 56.82 56.93 53.64 55.68 293,316 +1.32(+2.42%)
Jun 15, 2020 51.33 54.69 50.72 54.37 238,655 +0.99(+1.85%)
Jun 12, 2020 53.15 53.86 51.35 53.38 289,246 +2.58(+5.07%)
Jun 11, 2020 53.87 54.66 50.57 50.80 338,069 -5.92(-10.43%)
Jun 10, 2020 58.00 58.42 56.37 56.72 484,733 -1.68(-2.87%)
Jun 09, 2020 59.03 59.18 57.74 58.40 395,672 -1.80(-2.98%)
Jun 08, 2020 60.55 60.88 59.41 60.20 261,163 +0.25(+0.42%)
Jun 05, 2020 59.21 60.37 59.21 59.95 478,905 +2.96(+5.20%)
Jun 04, 2020 57.30 58.13 56.60 56.98 248,300 -0.93(-1.60%)
Jun 03, 2020 56.60 58.33 56.32 57.91 335,505 +2.52(+4.54%)
Jun 02, 2020 54.76 55.49 54.01 55.40 263,345 +1.03(+1.89%)
Jun 01, 2020 53.90 54.72 53.58 54.37 347,289 +0.74(+1.38%)
May 29, 2020 52.89 54.22 52.59 53.63 365,991 -0.10(-0.19%)
May 28, 2020 57.37 57.37 53.46 53.73 329,334 -3.00(-5.30%)
May 27, 2020 53.07 56.93 53.07 56.73 558,901 +4.97(+9.60%)
May 26, 2020 50.81 52.35 50.31 51.76 367,781 +2.67(+5.45%)
May 22, 2020 49.47 49.47 48.50 49.09 200,378 +0.11(+0.22%)
May 21, 2020 48.40 49.71 48.40 48.98 259,021 +0.24(+0.49%)
May 20, 2020 48.51 49.37 47.51 48.74 231,711 +1.35(+2.84%)
May 19, 2020 47.06 48.66 47.03 47.39 286,455 -0.90(-1.86%)
May 18, 2020 46.49 49.18 46.49 48.29 332,993 +3.57(+7.99%)
May 15, 2020 43.60 45.11 42.60 44.72 270,912 +1.05(+2.40%)
May 14, 2020 43.79 44.54 42.20 43.67 373,138 -1.19(-2.65%)
May 13, 2020 46.62 46.89 44.40 44.86 225,260 -2.10(-4.46%)
May 12, 2020 50.25 50.89 46.92 46.95 271,705 -3.07(-6.15%)
May 11, 2020 50.19 50.75 48.75 50.03 289,708 -1.48(-2.87%)
May 08, 2020 51.36 52.06 50.35 51.50 257,486 +1.17(+2.32%)
May 07, 2020 49.36 50.70 49.16 50.33 185,613 +2.35(+4.89%)
May 06, 2020 50.08 50.42 47.88 47.99 367,909 -2.30(-4.57%)
May 05, 2020 49.06 50.81 48.61 50.28 321,825 +2.16(+4.48%)
May 04, 2020 46.49 48.17 45.79 48.13 380,801 +0.68(+1.43%)
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.