Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
20.60
20.84
20.36
20.78
61,155
+0.06(+0.27%)
Jul 30, 2020
21.06
21.13
20.03
20.72
117,628
-0.58(-2.74%)
Jul 29, 2020
19.27
21.92
19.24
21.31
209,285
+2.60(+13.88%)
Jul 28, 2020
17.94
19.15
17.94
18.71
97,376
+0.61(+3.38%)
Jul 27, 2020
17.89
18.13
17.69
18.10
271,818
+0.12(+0.67%)
Jul 24, 2020
17.72
18.22
17.72
17.98
74,960
+0.23(+1.31%)
Jul 23, 2020
17.61
17.85
17.47
17.75
59,598
+0.07(+0.42%)
Jul 22, 2020
17.65
17.98
17.57
17.67
60,381
-0.16(-0.88%)
Jul 21, 2020
18.06
18.17
17.70
17.83
57,182
-0.06(-0.36%)
Jul 20, 2020
17.94
17.96
17.74
17.89
27,337
-0.18(-0.98%)
Jul 17, 2020
17.92
18.41
17.92
18.07
60,831
+0.10(+0.57%)
Jul 16, 2020
18.14
18.36
17.84
17.97
54,897
-0.40(-2.17%)
Jul 15, 2020
18.16
18.52
18.01
18.37
81,913
+0.57(+3.23%)
Jul 14, 2020
17.59
17.91
17.53
17.79
39,778
+0.10(+0.58%)
Jul 13, 2020
17.88
18.02
17.50
17.69
82,530
+0.01(+0.05%)
Jul 10, 2020
17.38
17.72
17.38
17.68
51,987
+0.23(+1.33%)
Jul 09, 2020
17.86
17.87
17.32
17.45
51,126
-0.46(-2.59%)
Jul 08, 2020
18.23
18.28
17.62
17.91
81,407
-0.19(-1.02%)
Jul 07, 2020
18.63
18.75
18.05
18.10
61,835
-0.75(-3.98%)
Jul 06, 2020
18.99
18.99
18.57
18.85
57,816
+0.22(+1.19%)
Jul 02, 2020
18.94
19.06
18.54
18.63
53,065
+0.06(+0.35%)
Jul 01, 2020
19.17
19.17
18.54
18.56
47,265
-0.48(-2.53%)
Jun 30, 2020
18.78
19.19
18.78
19.04
97,381
+0.07(+0.39%)
Jun 29, 2020
17.62
19.05
17.62
18.97
84,239
+1.59(+9.12%)
Jun 26, 2020
18.18
18.28
17.38
17.38
211,616
-0.86(-4.73%)
Jun 25, 2020
18.23
18.34
17.93
18.25
55,941
-0.05(-0.25%)
Jun 24, 2020
18.28
18.54
18.11
18.29
54,178
-0.28(-1.50%)
Jun 23, 2020
18.95
18.97
18.52
18.57
110,451
-0.18(-0.94%)
Jun 22, 2020
18.31
18.92
18.23
18.75
48,408
+0.31(+1.66%)
Jun 19, 2020
19.17
19.17
18.38
18.44
101,278
-0.46(-2.45%)
Jun 18, 2020
19.27
19.33
18.88
18.90
63,771
-0.52(-2.67%)
Jun 17, 2020
19.54
20.18
19.00
19.42
115,962
-0.04(-0.19%)
Jun 16, 2020
19.68
19.91
18.96
19.46
140,123
+0.40(+2.09%)
Jun 15, 2020
18.08
19.26
17.92
19.06
117,642
+0.35(+1.88%)
Jun 12, 2020
19.34
19.34
18.51
18.71
89,521
+0.06(+0.30%)
Jun 11, 2020
19.54
19.66
18.61
18.65
90,830
-1.40(-6.98%)
Jun 10, 2020
20.17
20.50
19.88
20.05
44,589
-0.22(-1.10%)
Jun 09, 2020
19.92
20.48
19.75
20.28
91,717
+0.09(+0.46%)
Jun 08, 2020
20.07
20.53
19.92
20.18
133,219
+0.13(+0.65%)
Jun 05, 2020
20.46
20.62
19.92
20.05
99,768
+0.28(+1.41%)
Jun 04, 2020
19.56
19.98
19.48
19.78
63,600
-0.06(-0.28%)
Jun 03, 2020
19.99
20.30
19.75
19.83
74,346
+0.18(+0.90%)
Jun 02, 2020
19.33
19.87
19.21
19.66
172,228
+0.57(+2.96%)
Jun 01, 2020
19.53
19.58
19.09
19.09
82,076
-0.37(-1.91%)
May 29, 2020
18.88
19.54
18.76
19.46
66,871
+0.33(+1.75%)
May 28, 2020
19.29
19.86
19.12
19.13
103,372
+0.05(+0.24%)
May 27, 2020
18.67
19.13
18.46
19.08
138,808
+0.70(+3.78%)
May 26, 2020
18.32
18.65
18.31
18.39
79,047
+0.42(+2.32%)
May 22, 2020
18.22
18.22
17.89
17.97
58,566
-0.10(-0.56%)
May 21, 2020
18.29
18.56
17.95
18.07
81,223
-0.37(-2.01%)
May 20, 2020
17.95
18.59
17.88
18.44
128,718
+0.85(+4.85%)
May 19, 2020
17.73
18.19
17.55
17.59
145,233
-0.35(-1.96%)
May 18, 2020
17.62
18.25
17.62
17.94
90,105
+1.08(+6.44%)
May 15, 2020
16.48
17.21
16.45
16.86
108,720
+0.35(+2.13%)
May 14, 2020
16.23
16.52
15.72
16.50
66,483
-0.18(-1.06%)
May 13, 2020
17.14
17.25
16.48
16.68
60,356
-0.73(-4.21%)
May 12, 2020
18.18
18.18
17.41
17.41
152,320
-0.73(-4.04%)
May 11, 2020
18.32
18.50
17.78
18.14
66,422
-0.42(-2.25%)
May 08, 2020
18.64
18.77
18.41
18.56
57,703
+0.25(+1.37%)
May 07, 2020
18.60
18.68
18.20
18.31
54,887
+0.00(+0.00%)
May 06, 2020
18.12
18.58
17.72
18.31
63,720
+0.05(+0.25%)
May 05, 2020
18.35
18.73
18.16
18.27
53,069
+0.17(+0.92%)
May 04, 2020
17.73
18.10
17.43
18.10
66,160
-0.08(-0.46%)
May 01, 2020
17.75
18.19
17.60
18.18
68,757
-0.10(-0.55%)
Apr 30, 2020
18.09
18.61
18.04
18.28
47,701
-0.39(-2.07%)
Apr 29, 2020
17.15
19.32
16.87
18.67
144,723
-0.39(-2.03%)
Apr 28, 2020
18.41
19.21
18.41
19.06
62,061
+1.05(+5.83%)
Apr 27, 2020
17.26
18.13
17.26
18.01
140,034
+0.77(+4.49%)
Apr 24, 2020
17.00
17.37
16.65
17.23
103,408
+0.41(+2.41%)
Apr 23, 2020
16.25
17.02
16.25
16.83
54,627
+0.52(+3.22%)
Apr 22, 2020
16.42
16.60
16.21
16.30
41,951
+0.35(+2.19%)
Apr 21, 2020
16.35
16.49
15.82
15.95
81,318
-0.72(-4.31%)
Apr 20, 2020
17.22
17.29
16.32
16.67
59,765
-1.10(-6.17%)
Apr 17, 2020
17.39
18.08
16.68
17.77
76,143
+0.61(+3.54%)
Apr 16, 2020
16.71
17.20
16.13
17.16
113,785
+0.50(+2.98%)
Apr 15, 2020
16.48
16.83
15.87
16.66
89,433
-0.04(-0.22%)
Apr 14, 2020
16.58
16.73
16.22
16.70
69,596
+0.37(+2.25%)
Apr 13, 2020
15.73
16.39
15.53
16.33
53,575
+0.37(+2.31%)
Apr 09, 2020
15.70
16.02
15.11
15.96
112,532
+0.68(+4.46%)
Apr 08, 2020
15.74
15.74
15.05
15.28
67,293
-0.19(-1.25%)
Apr 07, 2020
16.04
16.12
15.37
15.48
88,334
-0.08(-0.53%)
Apr 06, 2020
14.92
15.66
14.82
15.56
92,926
+0.85(+5.76%)
Apr 03, 2020
14.59
14.72
14.13
14.71
57,569
+0.15(+1.01%)
Apr 02, 2020
14.87
15.06
14.06
14.56
85,062
-0.25(-1.68%)
Apr 01, 2020
15.45
15.66
14.67
14.81
91,109
-1.51(-9.25%)
Mar 31, 2020
15.45
16.73
15.45
16.32
199,816
+0.66(+4.23%)
Mar 30, 2020
14.82
16.70
14.82
15.66
136,002
+0.76(+5.13%)
Mar 27, 2020
16.76
16.76
14.89
14.90
95,152
-2.47(-14.21%)
Mar 26, 2020
16.35
17.36
16.07
17.36
260,910
+1.14(+7.04%)
Mar 25, 2020
16.90
17.03
15.97
16.22
129,357
-0.75(-4.39%)
Mar 24, 2020
15.87
17.35
15.87
16.97
93,119
+1.68(+11.02%)
Mar 23, 2020
15.03
15.66
14.55
15.28
119,100
+0.29(+1.90%)
Mar 20, 2020
15.67
16.05
14.43
15.00
156,632
-0.54(-3.49%)
Mar 19, 2020
14.21
16.11
14.07
15.54
110,085
+1.48(+10.54%)
Mar 18, 2020
14.01
14.86
13.67
14.06
142,963
-0.94(-6.26%)
Mar 17, 2020
14.56
15.28
13.95
15.00
128,457
+1.35(+9.92%)
Mar 16, 2020
12.89
14.69
12.89
13.64
119,876
-1.68(-10.94%)
Mar 13, 2020
15.14
15.37
14.30
15.32
93,197
+0.85(+5.85%)
Mar 12, 2020
15.52
15.52
14.32
14.47
78,325
-1.83(-11.24%)
Mar 11, 2020
16.31
16.52
16.01
16.30
108,573
-0.41(-2.48%)
Mar 10, 2020
16.62
16.76
15.91
16.72
82,601
+0.56(+3.48%)
Mar 09, 2020
16.50
16.70
15.80
16.16
92,225
-0.99(-5.80%)
Mar 06, 2020
17.13
17.42
16.67
17.15
93,632
-0.26(-1.48%)
Mar 05, 2020
18.15
18.16
17.18
17.41
102,046
-0.89(-4.89%)
Mar 04, 2020
18.29
18.63
18.03
18.30
51,752
+0.13(+0.72%)
Mar 03, 2020
18.23
18.67
17.97
18.17
72,264
-0.08(-0.43%)
Mar 02, 2020
18.23
18.43
17.80
18.25
68,439
+0.14(+0.77%)
Feb 28, 2020
17.37
18.17
17.28
18.11
88,450
+0.49(+2.76%)
Feb 27, 2020
18.62
18.62
17.63
17.63
174,432
-1.26(-6.67%)
Feb 26, 2020
19.97
19.97
18.62
18.89
57,435
+0.12(+0.65%)
Feb 25, 2020
19.78
19.83
18.67
18.76
47,472
-0.97(-4.93%)
Feb 24, 2020
19.34
19.81
19.28
19.74
34,609
-0.17(-0.87%)
Feb 21, 2020
20.16
20.28
19.80
19.91
38,582
-0.22(-1.08%)
Feb 20, 2020
19.69
20.20
19.59
20.13
65,443
+0.42(+2.11%)
Feb 19, 2020
19.79
19.91
19.55
19.71
60,700
+0.01(+0.04%)
Feb 18, 2020
19.81
19.88
19.28
19.70
70,928
-0.10(-0.48%)
Feb 14, 2020
20.03
20.42
19.73
19.80
45,146
-0.33(-1.64%)
Feb 13, 2020
20.08
20.25
20.01
20.13
33,012
-0.09(-0.43%)
Feb 12, 2020
20.58
20.67
20.19
20.21
28,281
-0.19(-0.94%)
Feb 11, 2020
20.69
20.71
20.38
20.40
34,318
-0.08(-0.38%)
Feb 10, 2020
20.50
20.56
20.30
20.48
29,606
-0.05(-0.25%)
Feb 07, 2020
21.08
21.08
20.47
20.53
36,393
-0.68(-3.19%)
Feb 06, 2020
21.67
21.72
21.11
21.21
27,319
-0.31(-1.45%)
Feb 05, 2020
21.19
21.60
21.17
21.52
33,918
+0.60(+2.86%)
Feb 04, 2020
20.81
21.20
20.81
20.93
35,463
+0.36(+1.77%)
Feb 03, 2020
20.60
20.80
20.53
20.56
39,803
+0.03(+0.13%)
Jan 31, 2020
21.02
21.02
20.48
20.53
52,632
-0.66(-3.11%)
Jan 30, 2020
20.83
21.26
20.75
21.19
43,175
+0.19(+0.91%)
Jan 29, 2020
21.10
21.16
20.87
21.00
33,999
+0.00(+0.00%)
Jan 28, 2020
21.15
21.24
20.70
21.00
55,237
-0.06(-0.29%)
Jan 27, 2020
20.84
21.20
20.84
21.06
34,787
-0.19(-0.90%)
Jan 24, 2020
21.68
21.68
21.13
21.26
36,969
-0.33(-1.53%)
Jan 23, 2020
21.59
21.67
21.28
21.59
54,072
+0.00(+0.00%)
Jan 22, 2020
21.70
21.78
21.44
21.59
43,344
+0.03(+0.16%)
Jan 21, 2020
21.92
21.92
21.32
21.55
67,146
-0.54(-2.44%)
Jan 17, 2020
22.39
22.45
22.08
22.09
69,217
-0.16(-0.70%)
Jan 16, 2020
22.05
22.38
21.96
22.25
65,006
+0.38(+1.75%)
Jan 15, 2020
21.44
21.91
21.32
21.86
56,443
+0.33(+1.53%)
Jan 14, 2020
21.76
21.80
21.48
21.53
66,133
-0.30(-1.35%)
Jan 13, 2020
21.59
22.04
21.39
21.83
56,182
+0.32(+1.49%)
Jan 10, 2020
21.65
21.78
21.35
21.51
179,780
-0.16(-0.76%)
Jan 09, 2020
21.79
21.89
21.55
21.67
35,927
-0.06(-0.28%)
Jan 08, 2020
21.72
22.09
21.58
21.73
87,037
+0.10(+0.44%)
Jan 07, 2020
21.57
21.69
21.02
21.64
139,156
+0.14(+0.65%)
Jan 06, 2020
21.76
21.81
21.43
21.50
47,106
-0.28(-1.28%)
Jan 03, 2020
21.66
22.03
21.66
21.78
49,062
-0.10(-0.44%)
Jan 02, 2020
21.93
22.03
21.61
21.87
70,039
+0.03(+0.12%)
Dec 31, 2019
21.86
22.14
21.77
21.85
45,492
-0.02(-0.08%)
Dec 30, 2019
22.13
22.13
21.83
21.86
56,158
-0.26(-1.18%)
Dec 27, 2019
22.36
22.47
21.95
22.12
37,315
-0.15(-0.66%)
Dec 26, 2019
22.47
22.61
22.05
22.27
31,796
-0.20(-0.89%)
Dec 24, 2019
22.49
22.63
22.35
22.47
20,845
+0.10(+0.47%)
Dec 23, 2019
22.91
22.96
22.28
22.37
53,807
-0.53(-2.31%)
Dec 20, 2019
22.70
23.07
22.28
22.90
154,788
+0.28(+1.23%)
Dec 19, 2019
21.83
22.63
21.73
22.62
66,343
+0.93(+4.28%)
Dec 18, 2019
21.71
21.74
21.50
21.69
80,483
-0.02(-0.08%)
Dec 17, 2019
21.71
21.71
21.62
21.71
170,822
+0.00(+0.00%)
Dec 16, 2019
21.71
21.82
21.55
21.71
161,581
+0.16(+0.73%)
Dec 13, 2019
21.69
21.71
21.45
21.55
105,611
-0.05(-0.24%)
Dec 12, 2019
21.32
21.71
21.32
21.60
74,760
+0.35(+1.63%)
Dec 11, 2019
21.32
21.37
20.94
21.26
47,505
+0.00(+0.00%)
Dec 10, 2019
20.39
21.27
20.39
21.26
62,155
+0.91(+4.48%)
Dec 09, 2019
20.34
20.65
20.23
20.34
63,054
+0.08(+0.39%)
Dec 06, 2019
20.18
20.47
20.07
20.27
44,801
+0.21(+1.04%)
Dec 05, 2019
20.02
20.24
19.99
20.06
30,353
+0.10(+0.48%)
Dec 04, 2019
20.01
20.09
19.66
19.96
94,319
+0.06(+0.31%)
Dec 03, 2019
19.68
19.95
19.56
19.90
42,763
+0.09(+0.44%)
Dec 02, 2019
20.16
20.25
19.76
19.81
27,291
-0.30(-1.47%)
Nov 29, 2019
20.01
20.24
20.01
20.11
13,935
+0.03(+0.17%)
Nov 27, 2019
20.04
20.19
19.88
20.07
25,222
+0.10(+0.52%)
Nov 26, 2019
19.97
20.11
19.82
19.97
55,105
-0.09(-0.43%)
Nov 25, 2019
19.43
20.15
19.20
20.06
39,656
+0.73(+3.77%)
Nov 22, 2019
19.41
19.42
19.17
19.33
20,154
+0.03(+0.13%)
Nov 21, 2019
19.30
19.45
18.97
19.30
56,334
-0.01(-0.04%)
Nov 20, 2019
19.23
19.61
19.23
19.31
41,176
+0.10(+0.50%)
Nov 19, 2019
19.18
19.36
18.92
19.21
114,258
+0.04(+0.23%)
Nov 18, 2019
19.33
19.39
19.01
19.17
24,737
-0.21(-1.08%)
Nov 15, 2019
19.11
19.53
18.67
19.38
52,517
+0.47(+2.48%)
Nov 14, 2019
18.82
19.15
18.76
18.91
35,783
-0.01(-0.05%)
Nov 13, 2019
19.15
19.15
18.80
18.92
43,027
-0.36(-1.89%)
Nov 12, 2019
19.24
19.42
18.97
19.28
35,056
+0.03(+0.18%)
Nov 11, 2019
19.06
19.32
18.93
19.25
28,390
-0.09(-0.45%)
Nov 08, 2019
19.61
19.67
19.26
19.34
29,944
-0.34(-1.72%)
Nov 07, 2019
19.65
19.78
19.41
19.68
33,997
+0.22(+1.12%)
Nov 06, 2019
19.68
19.80
19.26
19.46
39,746
-0.32(-1.62%)
Nov 05, 2019
19.10
19.86
18.96
19.78
62,512
+0.69(+3.62%)
Nov 04, 2019
18.68
19.23
18.54
19.09
42,969
+0.60(+3.27%)
Nov 01, 2019
18.85
18.95
18.39
18.48
46,314
-0.21(-1.11%)
Oct 31, 2019
19.13
19.25
18.38
18.69
57,124
-0.41(-2.17%)
Oct 30, 2019
20.64
20.64
18.84
19.10
117,828
-2.31(-10.81%)
Oct 29, 2019
21.06
21.43
20.90
21.42
38,345
+0.19(+0.90%)
Oct 28, 2019
21.59
21.59
21.17
21.23
93,068
-0.29(-1.32%)
Oct 25, 2019
21.02
21.59
20.92
21.51
41,799
+0.45(+2.13%)
Oct 24, 2019
21.12
21.20
20.73
21.06
37,311
+0.04(+0.21%)
Oct 23, 2019
20.68
21.15
20.47
21.02
81,848
+0.35(+1.71%)
Oct 22, 2019
20.55
20.73
20.25
20.67
21,624
+0.15(+0.72%)
Oct 21, 2019
19.93
20.68
19.80
20.52
88,682
+0.79(+4.03%)
Oct 18, 2019
19.80
19.98
19.62
19.73
36,820
-0.23(-1.17%)
Oct 17, 2019
19.79
20.04
19.63
19.96
63,293
+0.30(+1.54%)
Oct 16, 2019
19.42
19.71
19.35
19.66
34,795
+0.22(+1.11%)
Oct 15, 2019
19.17
19.47
19.05
19.44
38,575
+0.36(+1.90%)
Oct 14, 2019
19.43
19.43
18.94
19.08
32,700
-0.40(-2.04%)
Oct 11, 2019
19.45
19.92
19.37
19.48
52,451
+0.32(+1.67%)
Oct 10, 2019
19.09
19.31
19.07
19.16
30,832
+0.05(+0.27%)
Oct 09, 2019
19.21
19.23
18.98
19.10
24,729
+0.10(+0.55%)
Oct 08, 2019
18.94
19.08
18.66
19.00
68,732
-0.07(-0.36%)
Oct 07, 2019
19.18
19.48
19.07
19.07
42,669
-0.23(-1.21%)
Oct 04, 2019
19.13
19.35
18.99
19.30
38,441
+0.14(+0.72%)
Oct 03, 2019
19.00
19.30
18.95
19.16
34,546
+0.03(+0.18%)
Oct 02, 2019
18.81
19.23
18.72
19.13
54,554
+0.09(+0.45%)
Oct 01, 2019
19.03
19.62
18.78
19.04
45,607
+0.03(+0.18%)
Sep 30, 2019
19.04
19.17
18.97
19.01
48,872
+0.05(+0.27%)
Sep 27, 2019
18.93
19.21
18.85
18.96
41,335
+0.07(+0.37%)
Sep 26, 2019
18.91
19.00
18.48
18.89
37,956
-0.05(-0.27%)
Sep 25, 2019
18.42
19.08
18.27
18.94
37,357
+0.50(+2.72%)
Sep 24, 2019
18.70
18.85
18.37
18.44
67,391
-0.31(-1.66%)
Sep 23, 2019
18.64
18.95
18.64
18.75
46,302
-0.09(-0.50%)
Sep 20, 2019
19.09
19.31
18.75
18.84
90,429
-0.19(-1.00%)
Sep 19, 2019
19.29
19.58
19.01
19.04
59,304
-0.22(-1.12%)
Sep 18, 2019
19.63
19.73
19.14
19.25
93,569
-0.44(-2.24%)
Sep 17, 2019
19.81
19.82
19.43
19.69
44,933
-0.27(-1.34%)
Sep 16, 2019
19.70
20.22
19.70
19.96
40,237
+0.15(+0.74%)
Sep 13, 2019
19.94
20.18
19.71
19.81
42,262
-0.03(-0.13%)
Sep 12, 2019
19.86
19.95
19.54
19.84
84,144
-0.13(-0.65%)
Sep 11, 2019
19.27
20.11
18.80
19.97
52,201
+0.81(+4.24%)
Sep 10, 2019
18.17
19.32
18.03
19.16
77,880
+0.98(+5.37%)
Sep 09, 2019
17.56
18.40
17.56
18.18
54,991
+0.67(+3.85%)
Sep 06, 2019
17.24
17.78
17.15
17.51
54,882
+0.31(+1.81%)
Sep 05, 2019
17.03
17.44
16.88
17.20
85,784
+0.40(+2.37%)
Sep 04, 2019
17.22
17.22
16.56
16.80
58,379
-0.13(-0.77%)
Sep 03, 2019
17.16
17.34
16.83
16.93
68,457
-0.41(-2.34%)
Aug 30, 2019
17.35
17.60
17.13
17.33
83,019
+0.08(+0.45%)
Aug 29, 2019
17.20
17.50
17.16
17.26
48,175
+0.26(+1.52%)
Aug 28, 2019
16.66
17.01
16.66
17.00
34,614
+0.35(+2.07%)
Aug 27, 2019
17.01
17.04
16.60
16.65
42,291
-0.24(-1.43%)
Aug 26, 2019
16.96
17.13
16.60
16.89
46,007
+0.09(+0.51%)
Aug 23, 2019
17.56
17.82
16.77
16.81
72,598
-0.84(-4.75%)
Aug 22, 2019
18.57
18.57
17.62
17.64
110,622
-0.69(-3.77%)
Aug 21, 2019
18.18
18.44
18.05
18.34
111,134
+0.35(+1.97%)
Aug 20, 2019
18.09
18.15
17.93
17.98
203,905
-0.07(-0.38%)
Aug 19, 2019
18.13
18.17
17.97
18.05
27,502
+0.19(+1.06%)
Aug 16, 2019
17.47
18.15
17.47
17.86
193,016
+0.49(+2.83%)
Aug 15, 2019
17.39
17.45
17.08
17.37
38,106
+0.06(+0.35%)
Aug 14, 2019
17.51
17.74
17.25
17.31
203,890
-0.57(-3.19%)
Aug 13, 2019
17.68
18.09
17.61
17.88
42,772
+0.18(+1.03%)
Aug 12, 2019
17.61
17.77
17.39
17.70
35,136
-0.02(-0.10%)
Aug 09, 2019
17.99
18.15
17.65
17.71
45,272
-0.29(-1.63%)
Aug 08, 2019
17.53
18.14
17.53
18.01
39,045
+0.52(+3.00%)
Aug 07, 2019
16.98
17.53
16.89
17.48
62,687
+0.25(+1.44%)
Aug 06, 2019
17.17
17.47
16.97
17.23
52,947
+0.03(+0.20%)
Aug 05, 2019
17.33
17.36
16.87
17.20
68,161
-0.18(-1.04%)
Aug 02, 2019
18.02
18.03
17.20
17.38
71,036
-0.80(-4.39%)
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
.