Trinet Group Inc (NY: TNET )

71.92 USD -0.79 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.38 51.65 48.15 48.97 630,818 -4.47(-8.36%)
Apr 29, 2020 50.00 54.63 49.34 53.44 1,388,914 +6.57(+14.02%)
Apr 28, 2020 46.36 47.90 46.09 46.87 477,740 +2.05(+4.57%)
Apr 27, 2020 43.43 45.36 43.21 44.82 450,006 +1.64(+3.80%)
Apr 24, 2020 44.10 44.49 42.84 43.18 334,300 -0.46(-1.05%)
Apr 23, 2020 45.89 46.23 43.58 43.64 449,469 -2.21(-4.82%)
Apr 22, 2020 45.65 46.17 45.31 45.85 363,263 +1.27(+2.85%)
Apr 21, 2020 43.88 45.10 43.31 44.58 534,876 -0.82(-1.81%)
Apr 20, 2020 45.00 46.34 45.00 45.40 472,057 -0.85(-1.84%)
Apr 17, 2020 44.66 47.20 44.66 46.25 375,500 +2.91(+6.71%)
Apr 16, 2020 43.41 44.34 42.46 43.34 606,080 +0.16(+0.37%)
Apr 15, 2020 42.16 43.80 42.16 43.18 440,813 -1.10(-2.48%)
Apr 14, 2020 43.41 46.00 43.23 44.28 412,898 +1.76(+4.14%)
Apr 13, 2020 42.98 43.87 41.72 42.52 336,527 -1.24(-2.83%)
Apr 09, 2020 42.93 44.83 41.63 43.76 402,400 +2.47(+5.98%)
Apr 08, 2020 40.32 42.24 39.76 41.29 564,165 +1.71(+4.32%)
Apr 07, 2020 39.73 42.12 39.12 39.58 563,778 +1.59(+4.19%)
Apr 06, 2020 35.36 38.25 34.95 37.99 789,078 +4.32(+12.83%)
Apr 03, 2020 34.19 36.14 32.74 33.67 447,700 -0.82(-2.38%)
Apr 02, 2020 34.38 35.61 33.57 34.49 584,753 -0.37(-1.06%)
Apr 01, 2020 35.61 36.75 34.28 34.86 643,327 -2.80(-7.43%)
Mar 31, 2020 38.60 40.14 36.21 37.66 489,890 -1.22(-3.14%)
Mar 30, 2020 38.69 39.49 36.91 38.88 317,703 +0.28(+0.73%)
Mar 27, 2020 37.96 40.16 36.28 38.60 350,000 -1.36(-3.40%)
Mar 26, 2020 35.15 40.34 34.35 39.96 504,769 +5.31(+15.32%)
Mar 25, 2020 36.40 36.88 34.03 34.65 736,620 -1.60(-4.41%)
Mar 24, 2020 33.35 36.28 33.35 36.25 930,302 +3.90(+12.06%)
Mar 23, 2020 35.76 35.97 30.98 32.35 993,541 -3.81(-10.54%)
Mar 20, 2020 35.33 39.49 35.33 36.16 1,044,100 +1.17(+3.34%)
Mar 19, 2020 29.48 35.74 28.75 34.99 662,282 +5.42(+18.33%)
Mar 18, 2020 36.14 36.61 27.79 29.57 879,914 -8.90(-23.13%)
Mar 17, 2020 41.79 42.04 37.78 38.47 703,420 -2.58(-6.29%)
Mar 16, 2020 42.10 46.85 41.02 41.05 836,544 -6.04(-12.83%)
Mar 13, 2020 49.42 49.47 44.81 47.09 905,400 +0.08(+0.17%)
Mar 12, 2020 46.68 48.88 44.98 47.01 816,442 -3.08(-6.15%)
Mar 11, 2020 53.56 54.29 49.77 50.09 855,440 -4.87(-8.86%)
Mar 10, 2020 53.17 55.04 51.63 54.96 727,505 +3.62(+7.05%)
Mar 09, 2020 50.11 52.36 49.61 51.34 592,991 -2.52(-4.68%)
Mar 06, 2020 51.54 54.12 51.33 53.86 542,700 +0.32(+0.60%)
Mar 05, 2020 54.94 55.18 52.64 53.54 407,243 -2.65(-4.72%)
Mar 04, 2020 54.20 56.35 53.06 56.19 405,293 +2.86(+5.36%)
Mar 03, 2020 54.39 55.61 52.81 53.33 683,646 -1.24(-2.27%)
Mar 02, 2020 52.66 54.58 52.55 54.57 522,181 +1.71(+3.23%)
Feb 28, 2020 49.56 53.00 49.51 52.86 865,300 +1.36(+2.64%)
Feb 27, 2020 51.71 53.34 51.26 51.50 461,127 -1.70(-3.20%)
Feb 26, 2020 56.56 56.82 53.15 53.20 440,882 -2.82(-5.03%)
Feb 25, 2020 58.79 58.79 55.81 56.02 425,594 -2.72(-4.63%)
Feb 24, 2020 57.60 59.20 57.31 58.74 521,552 -0.86(-1.44%)
Feb 21, 2020 61.17 61.17 59.14 59.60 464,800 -1.94(-3.15%)
Feb 20, 2020 61.50 62.21 59.88 61.54 742,072 -0.46(-0.74%)
Feb 19, 2020 59.12 62.81 58.88 62.00 966,851 +3.46(+5.91%)
Feb 18, 2020 60.81 60.83 57.52 58.54 1,363,207 -2.46(-4.03%)
Feb 14, 2020 55.23 61.58 54.74 61.00 2,010,200 +10.16(+19.98%)
Feb 13, 2020 51.15 52.72 50.52 50.84 1,065,762 -0.21(-0.41%)
Feb 12, 2020 52.95 53.09 50.96 51.05 1,440,990 -3.18(-5.86%)
Feb 11, 2020 55.57 55.85 54.08 54.23 411,495 -1.13(-2.04%)
Feb 10, 2020 56.20 56.54 55.10 55.36 465,181 -1.74(-3.05%)
Feb 07, 2020 57.97 57.97 56.91 57.10 219,200 -0.92(-1.59%)
Feb 06, 2020 59.40 59.67 57.86 58.02 202,163 -1.42(-2.39%)
Feb 05, 2020 59.49 59.89 58.67 59.44 190,756 +0.58(+0.99%)
Feb 04, 2020 58.58 59.76 58.06 58.86 411,212 +1.15(+1.99%)
Feb 03, 2020 57.44 58.87 57.02 57.71 405,713 +0.65(+1.14%)
Jan 31, 2020 57.30 57.67 56.78 57.06 369,900 -0.37(-0.64%)
Jan 30, 2020 55.50 57.53 55.50 57.43 236,357 +1.43(+2.55%)
Jan 29, 2020 55.46 56.56 55.33 56.00 336,120 +0.65(+1.17%)
Jan 28, 2020 55.17 55.58 54.58 55.35 276,614 +0.30(+0.54%)
Jan 27, 2020 55.39 56.07 55.03 55.05 203,129 -1.27(-2.25%)
Jan 24, 2020 57.09 57.13 56.04 56.32 255,000 -0.68(-1.19%)
Jan 23, 2020 57.46 57.55 56.67 57.00 212,686 -0.67(-1.16%)
Jan 22, 2020 57.84 58.36 57.65 57.67 229,905 +0.25(+0.44%)
Jan 21, 2020 58.63 58.82 57.24 57.42 266,493 -1.42(-2.41%)
Jan 17, 2020 58.42 59.27 58.17 58.84 242,900 +0.79(+1.36%)
Jan 16, 2020 57.57 58.49 57.57 58.05 299,873 +0.67(+1.17%)
Jan 15, 2020 56.16 57.46 56.16 57.38 238,897 +0.91(+1.61%)
Jan 14, 2020 56.25 56.82 56.01 56.47 158,195 +0.24(+0.43%)
Jan 13, 2020 56.08 56.84 56.08 56.23 198,076 +0.27(+0.48%)
Jan 10, 2020 56.00 56.35 55.12 55.96 213,100 +0.04(+0.07%)
Jan 09, 2020 55.92 56.46 55.76 55.92 188,905 +0.27(+0.49%)
Jan 08, 2020 56.05 56.26 55.29 55.65 288,614 -0.49(-0.87%)
Jan 07, 2020 56.63 56.98 56.12 56.14 169,003 -0.74(-1.30%)
Jan 06, 2020 56.05 56.97 55.61 56.88 232,218 +0.41(+0.73%)
Jan 03, 2020 56.26 57.03 55.95 56.47 265,200 -0.70(-1.22%)
Jan 02, 2020 57.04 57.23 56.40 57.17 326,486 +0.56(+0.99%)
Dec 31, 2019 56.74 56.89 56.03 56.61 685,100 -0.29(-0.51%)
Dec 30, 2019 56.53 57.01 55.07 56.90 394,565 +0.32(+0.57%)
Dec 27, 2019 57.00 57.02 56.23 56.58 339,100 -0.23(-0.40%)
Dec 26, 2019 56.92 56.92 56.36 56.81 204,167 +0.04(+0.07%)
Dec 24, 2019 56.86 56.99 56.43 56.77 165,200 +0.00(+0.00%)
Dec 23, 2019 56.70 56.81 55.72 56.77 284,712 +0.12(+0.21%)
Dec 20, 2019 56.45 57.00 56.04 56.65 445,400 +0.42(+0.75%)
Dec 19, 2019 55.72 56.32 55.01 56.23 322,412 +0.54(+0.97%)
Dec 18, 2019 55.96 55.99 55.45 55.69 293,488 +0.02(+0.04%)
Dec 17, 2019 56.01 56.16 54.99 55.67 257,494 -0.22(-0.39%)
Dec 16, 2019 56.50 56.94 55.87 55.89 312,767 -0.27(-0.48%)
Dec 13, 2019 55.93 56.28 55.30 56.16 279,800 -0.03(-0.05%)
Dec 12, 2019 55.20 56.40 54.97 56.19 267,928 +1.03(+1.87%)
Dec 11, 2019 54.94 55.26 54.46 55.16 254,915 +0.08(+0.15%)
Dec 10, 2019 54.48 55.26 54.48 55.08 253,254 +0.55(+1.01%)
Dec 09, 2019 54.54 54.78 54.06 54.53 281,828 -0.18(-0.33%)
Dec 06, 2019 54.54 55.15 54.31 54.71 214,500 +0.71(+1.31%)
Dec 05, 2019 54.08 54.51 53.94 54.00 281,409 +0.11(+0.20%)
Dec 04, 2019 54.22 54.61 53.75 53.89 370,730 -0.12(-0.22%)
Dec 03, 2019 53.56 54.31 53.56 54.01 357,671 -0.23(-0.42%)
Dec 02, 2019 54.77 55.57 53.87 54.24 378,679 -0.51(-0.93%)
Nov 29, 2019 54.68 55.28 54.47 54.75 199,600 -0.09(-0.16%)
Nov 27, 2019 54.97 55.19 54.17 54.84 314,600 -0.29(-0.53%)
Nov 26, 2019 54.72 55.68 54.33 55.13 306,776 +0.39(+0.71%)
Nov 25, 2019 54.48 55.60 54.48 54.74 308,449 +0.43(+0.79%)
Nov 22, 2019 54.26 54.80 53.97 54.31 209,600 +0.15(+0.28%)
Nov 21, 2019 54.22 54.41 53.84 54.16 341,561 -0.06(-0.11%)
Nov 20, 2019 54.03 54.82 53.77 54.22 336,555 +0.15(+0.28%)
Nov 19, 2019 54.28 54.51 53.71 54.07 455,712 -0.26(-0.48%)
Nov 18, 2019 54.29 54.65 54.11 54.33 455,297 -0.34(-0.62%)
Nov 15, 2019 55.00 55.09 54.36 54.67 302,500 +0.09(+0.16%)
Nov 14, 2019 54.55 54.93 54.38 54.58 514,532 -0.03(-0.05%)
Nov 13, 2019 53.76 54.83 53.36 54.61 378,441 +0.48(+0.89%)
Nov 12, 2019 54.47 54.69 54.11 54.13 430,859 -0.34(-0.62%)
Nov 11, 2019 53.42 54.82 53.39 54.47 394,615 +0.49(+0.91%)
Nov 08, 2019 53.50 54.22 53.50 53.98 414,200 +0.58(+1.09%)
Nov 07, 2019 53.47 53.99 53.22 53.40 780,417 +0.37(+0.70%)
Nov 06, 2019 52.82 53.27 52.44 53.03 682,243 +0.30(+0.57%)
Nov 05, 2019 52.15 53.08 51.99 52.73 789,727 +0.88(+1.70%)
Nov 04, 2019 52.15 52.20 50.85 51.85 791,448 -1.15(-2.17%)
Nov 01, 2019 53.21 53.36 52.48 53.00 609,800 +0.01(+0.02%)
Oct 31, 2019 51.91 53.13 51.58 52.99 964,734 +1.84(+3.60%)
Oct 30, 2019 49.38 51.24 48.69 51.15 874,362 +1.54(+3.10%)
Oct 29, 2019 49.86 50.80 49.41 49.61 599,762 -0.43(-0.86%)
Oct 28, 2019 50.65 51.92 49.90 50.04 776,171 -0.27(-0.54%)
Oct 25, 2019 54.98 54.98 49.83 50.31 1,668,000 -8.28(-14.13%)
Oct 24, 2019 58.26 58.98 57.96 58.59 627,262 +0.72(+1.24%)
Oct 23, 2019 57.95 58.57 57.76 57.87 338,814 -0.35(-0.60%)
Oct 22, 2019 59.46 59.74 58.20 58.22 252,786 -1.23(-2.07%)
Oct 21, 2019 60.86 61.32 59.42 59.45 275,168 -0.80(-1.33%)
Oct 18, 2019 60.13 60.82 59.88 60.25 438,700 -0.24(-0.40%)
Oct 17, 2019 60.97 61.70 60.46 60.49 337,526 -0.06(-0.10%)
Oct 16, 2019 60.04 60.80 59.70 60.55 325,212 +0.15(+0.25%)
Oct 15, 2019 59.14 61.01 58.99 60.40 292,262 +1.55(+2.63%)
Oct 14, 2019 58.64 59.60 58.33 58.85 299,883 -0.18(-0.30%)
Oct 11, 2019 58.51 59.94 58.43 59.03 522,400 +1.68(+2.93%)
Oct 10, 2019 56.42 57.74 56.07 57.35 397,702 +1.06(+1.88%)
Oct 09, 2019 57.57 57.81 56.15 56.29 514,460 -0.72(-1.26%)
Oct 08, 2019 57.10 58.01 56.97 57.01 391,133 -0.89(-1.54%)
Oct 07, 2019 58.67 59.79 57.67 57.90 571,855 -1.10(-1.86%)
Oct 04, 2019 58.64 60.01 58.21 59.00 343,700 +0.73(+1.25%)
Oct 03, 2019 58.26 58.80 56.87 58.27 511,571 -0.32(-0.55%)
Oct 02, 2019 59.54 59.59 58.53 58.59 425,099 -1.51(-2.51%)
Oct 01, 2019 62.77 63.61 59.90 60.10 324,012 -2.09(-3.36%)
Sep 30, 2019 61.78 63.01 61.78 62.19 410,705 +0.41(+0.66%)
Sep 27, 2019 63.39 63.51 61.27 61.78 279,900 -1.22(-1.94%)
Sep 26, 2019 63.35 64.51 62.98 63.00 191,941 -0.39(-0.62%)
Sep 25, 2019 62.90 63.74 61.97 63.39 268,110 +0.29(+0.46%)
Sep 24, 2019 64.39 65.31 62.76 63.10 406,929 -0.95(-1.48%)
Sep 23, 2019 64.78 64.93 63.45 64.05 272,988 -1.40(-2.14%)
Sep 20, 2019 65.49 66.18 65.14 65.45 582,800 -0.01(-0.02%)
Sep 19, 2019 65.53 67.24 65.41 65.46 333,181 -0.01(-0.02%)
Sep 18, 2019 65.68 66.79 65.00 65.47 416,778 -0.21(-0.32%)
Sep 17, 2019 65.13 66.34 65.01 65.68 330,387 +0.51(+0.78%)
Sep 16, 2019 64.21 65.88 64.06 65.17 276,972 +0.34(+0.52%)
Sep 13, 2019 62.81 65.15 62.55 64.83 399,700 +2.70(+4.35%)
Sep 12, 2019 62.48 63.56 62.03 62.13 406,116 -0.31(-0.50%)
Sep 11, 2019 62.73 63.80 62.25 62.44 362,196 +0.09(+0.14%)
Sep 10, 2019 63.19 63.19 61.68 62.35 448,381 -1.22(-1.92%)
Sep 09, 2019 64.79 64.79 62.88 63.57 463,363 -0.85(-1.32%)
Sep 06, 2019 65.50 65.87 64.33 64.42 371,800 -1.08(-1.65%)
Sep 05, 2019 64.75 66.30 64.56 65.50 433,910 +1.11(+1.72%)
Sep 04, 2019 65.89 65.89 63.99 64.39 474,541 -0.65(-1.00%)
Sep 03, 2019 66.37 67.26 64.62 65.04 561,118 -2.09(-3.11%)
Aug 30, 2019 68.04 68.52 66.75 67.13 214,700 -0.65(-0.96%)
Aug 29, 2019 67.25 68.24 67.25 67.78 215,997 +1.10(+1.65%)
Aug 28, 2019 65.36 66.78 64.93 66.68 283,053 +0.93(+1.41%)
Aug 27, 2019 66.86 67.15 65.51 65.75 237,820 -0.53(-0.80%)
Aug 26, 2019 65.89 66.31 65.40 66.28 306,858 +1.35(+2.08%)
Aug 23, 2019 67.11 67.65 64.68 64.93 339,400 -2.67(-3.95%)
Aug 22, 2019 68.54 68.99 67.57 67.60 293,257 -0.83(-1.21%)
Aug 21, 2019 68.81 69.18 68.31 68.43 209,599 +0.44(+0.65%)
Aug 20, 2019 68.74 68.76 67.97 67.99 220,221 -0.79(-1.15%)
Aug 19, 2019 68.81 69.27 67.43 68.78 267,939 +0.26(+0.38%)
Aug 16, 2019 67.79 69.07 67.79 68.52 225,000 +1.28(+1.90%)
Aug 15, 2019 68.12 68.50 67.06 67.24 208,759 -0.46(-0.68%)
Aug 14, 2019 71.32 71.32 67.58 67.70 312,432 -4.98(-6.85%)
Aug 13, 2019 71.62 74.07 71.44 72.68 333,839 +0.79(+1.10%)
Aug 12, 2019 72.14 72.80 71.24 71.89 174,511 -0.90(-1.24%)
Aug 09, 2019 72.36 73.21 72.02 72.79 428,600 +0.07(+0.10%)
Aug 08, 2019 70.05 72.89 70.05 72.72 294,833 +3.21(+4.62%)
Aug 07, 2019 68.34 69.71 68.19 69.51 436,211 +0.17(+0.25%)
Aug 06, 2019 68.66 70.38 68.66 69.34 391,796 +1.13(+1.66%)
Aug 05, 2019 70.21 70.23 67.51 68.21 381,571 -3.37(-4.71%)
Aug 02, 2019 72.68 73.04 70.44 71.58 329,000 -1.56(-2.13%)
Aug 01, 2019 73.67 75.32 73.01 73.14 345,916 -0.40(-0.54%)
Jul 31, 2019 73.04 74.50 72.99 73.54 460,082 +0.62(+0.85%)
Jul 30, 2019 72.80 72.93 70.61 72.92 598,385 -0.54(-0.74%)
Jul 29, 2019 76.24 76.92 72.11 73.46 899,256 -3.32(-4.32%)
Jul 26, 2019 72.72 76.90 72.72 76.78 604,400 +4.55(+6.30%)
Jul 25, 2019 72.38 73.09 71.88 72.23 367,105 -0.15(-0.21%)
Jul 24, 2019 71.61 72.40 71.03 72.38 362,297 +0.63(+0.88%)
Jul 23, 2019 71.21 71.98 71.03 71.75 379,037 +0.82(+1.16%)
Jul 22, 2019 72.00 72.09 70.86 70.93 251,882 -0.79(-1.10%)
Jul 19, 2019 72.31 72.97 71.71 71.72 141,000 -0.57(-0.79%)
Jul 18, 2019 71.02 72.45 71.02 72.29 184,452 +1.22(+1.72%)
Jul 17, 2019 71.31 71.59 70.89 71.07 208,554 -0.29(-0.41%)
Jul 16, 2019 71.80 72.15 71.20 71.36 163,414 -0.34(-0.47%)
Jul 15, 2019 71.84 72.67 71.09 71.70 186,149 +0.28(+0.39%)
Jul 12, 2019 70.46 71.74 70.29 71.42 191,300 +1.15(+1.64%)
Jul 11, 2019 70.68 70.68 69.57 70.27 182,753 -0.34(-0.48%)
Jul 10, 2019 69.80 70.86 69.80 70.61 195,011 +0.94(+1.35%)
Jul 09, 2019 69.10 69.71 68.88 69.67 128,955 +0.21(+0.30%)
Jul 08, 2019 68.97 69.85 68.97 69.46 186,445 +0.31(+0.45%)
Jul 05, 2019 68.69 69.43 68.20 69.15 141,800 +0.06(+0.09%)
Jul 03, 2019 69.12 69.47 68.63 69.09 61,900 +0.30(+0.44%)
Jul 02, 2019 68.79 69.17 67.96 68.79 133,683 +0.14(+0.20%)
Jul 01, 2019 68.76 69.01 67.63 68.65 351,979 +0.85(+1.25%)
Jun 28, 2019 67.71 68.30 67.59 67.80 717,900 +0.18(+0.27%)
Jun 27, 2019 66.85 67.64 66.53 67.62 228,067 +0.63(+0.94%)
Jun 26, 2019 67.43 67.81 66.83 66.99 169,772 -0.20(-0.30%)
Jun 25, 2019 68.34 68.44 67.11 67.19 255,844 -1.30(-1.90%)
Jun 24, 2019 69.61 69.61 68.45 68.49 174,669 -0.81(-1.17%)
Jun 21, 2019 69.90 70.07 69.20 69.30 309,500 -1.12(-1.59%)
Jun 20, 2019 70.30 70.70 69.72 70.42 571,373 +0.44(+0.63%)
Jun 19, 2019 69.48 69.98 69.15 69.98 172,907 +0.53(+0.76%)
Jun 18, 2019 69.12 69.82 68.96 69.45 118,231 +0.83(+1.21%)
Jun 17, 2019 69.03 69.32 68.18 68.62 163,659 -0.39(-0.57%)
Jun 14, 2019 69.20 69.20 68.42 69.01 191,100 -0.12(-0.17%)
Jun 13, 2019 68.86 69.81 68.73 69.13 284,026 +0.46(+0.67%)
Jun 12, 2019 66.83 68.78 66.48 68.67 406,183 +1.49(+2.22%)
Jun 11, 2019 66.58 67.69 66.58 67.18 391,691 +1.32(+2.00%)
Jun 10, 2019 65.32 66.73 65.32 65.86 249,386 +0.81(+1.25%)
Jun 07, 2019 65.00 65.71 65.00 65.05 370,800 +0.49(+0.76%)
Jun 06, 2019 64.03 64.78 63.64 64.56 278,664 +0.24(+0.37%)
Jun 05, 2019 63.91 64.88 63.69 64.32 350,805 +0.75(+1.18%)
Jun 04, 2019 63.46 63.84 62.51 63.57 332,287 +0.99(+1.58%)
Jun 03, 2019 63.33 63.99 62.40 62.58 299,894 -0.80(-1.26%)
May 31, 2019 62.71 63.68 62.62 63.38 356,800 -0.23(-0.36%)
May 30, 2019 62.95 63.85 62.95 63.61 427,054 +0.95(+1.52%)
May 29, 2019 61.86 62.77 61.62 62.66 402,321 +0.43(+0.69%)
May 28, 2019 62.43 63.24 62.07 62.23 258,752 -0.10(-0.16%)
May 24, 2019 62.15 62.75 61.65 62.33 222,900 +0.54(+0.87%)
May 23, 2019 61.90 62.12 61.19 61.79 209,430 -0.70(-1.12%)
May 22, 2019 61.80 63.32 61.06 62.49 480,746 +0.36(+0.58%)
May 21, 2019 61.76 63.16 61.76 62.13 390,385 +0.81(+1.32%)
May 20, 2019 60.60 62.08 60.10 61.32 237,476 +0.22(+0.36%)
May 17, 2019 61.00 62.49 60.85 61.10 257,300 -1.53(-2.44%)
May 16, 2019 61.51 63.31 61.40 62.63 303,275 +1.24(+2.02%)
May 15, 2019 60.65 61.71 60.63 61.39 229,884 +0.15(+0.24%)
May 14, 2019 60.35 61.48 60.29 61.24 314,212 +1.04(+1.73%)
May 13, 2019 61.56 61.76 60.11 60.20 224,564 -2.80(-4.44%)
May 10, 2019 62.19 63.09 61.35 63.00 211,200 +0.30(+0.48%)
May 09, 2019 61.78 63.03 60.80 62.70 229,807 +0.11(+0.18%)
May 08, 2019 62.96 63.51 62.15 62.59 229,565 -0.71(-1.12%)
May 07, 2019 64.06 64.51 62.54 63.30 268,973 -1.64(-2.53%)
May 06, 2019 63.66 65.09 62.99 64.94 256,440 -0.06(-0.09%)
May 03, 2019 63.50 65.00 63.16 65.00 341,700 +1.88(+2.98%)
May 02, 2019 63.51 63.91 62.74 63.12 304,765 -0.60(-0.94%)
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.