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
Seaworld Entertainment Inc Company
(NY:
SEAS
)
50.30
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 12, 2024
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
14.94
15.00
13.98
14.47
1,605,400
-0.58(-3.85%)
Jul 30, 2020
14.92
15.27
14.72
15.05
1,827,255
-0.11(-0.73%)
Jul 29, 2020
15.90
16.23
14.93
15.16
2,033,175
-0.56(-3.56%)
Jul 28, 2020
15.56
16.07
15.55
15.72
1,020,418
+0.03(+0.19%)
Jul 27, 2020
15.98
15.98
15.05
15.69
1,289,404
-0.31(-1.94%)
Jul 24, 2020
16.50
16.59
15.78
16.00
1,228,800
-0.65(-3.90%)
Jul 23, 2020
16.42
16.78
16.07
16.65
1,267,057
-0.02(-0.12%)
Jul 22, 2020
16.46
17.09
16.30
16.67
1,558,192
-0.04(-0.24%)
Jul 21, 2020
16.31
16.95
16.31
16.71
1,498,431
+0.53(+3.28%)
Jul 20, 2020
16.52
16.96
16.13
16.18
1,246,500
-0.46(-2.76%)
Jul 17, 2020
16.87
16.93
16.26
16.64
1,067,000
-0.30(-1.77%)
Jul 16, 2020
16.74
17.16
16.33
16.94
1,930,955
-0.36(-2.08%)
Jul 15, 2020
16.10
17.51
15.91
17.30
3,590,099
+2.24(+14.87%)
Jul 14, 2020
15.09
15.34
14.70
15.06
1,250,834
-0.11(-0.73%)
Jul 13, 2020
15.92
16.16
15.05
15.17
1,943,769
-0.52(-3.31%)
Jul 10, 2020
15.01
15.82
14.67
15.69
1,357,400
+0.54(+3.56%)
Jul 09, 2020
15.86
16.07
15.12
15.15
2,267,152
-1.03(-6.37%)
Jul 08, 2020
15.44
16.36
15.20
16.18
1,965,217
+0.63(+4.05%)
Jul 07, 2020
15.44
16.11
15.20
15.55
2,109,333
-0.20(-1.27%)
Jul 06, 2020
15.63
16.06
15.16
15.75
1,459,144
+0.46(+3.01%)
Jul 02, 2020
16.20
16.33
15.15
15.29
2,416,200
-0.41(-2.61%)
Jul 01, 2020
15.20
16.37
15.20
15.70
3,438,670
+0.89(+6.01%)
Jun 30, 2020
14.60
15.11
14.25
14.81
1,556,229
+0.02(+0.14%)
Jun 29, 2020
13.80
14.88
13.37
14.79
2,213,142
+0.96(+6.94%)
Jun 26, 2020
14.29
14.50
13.45
13.83
4,094,900
-0.61(-4.22%)
Jun 25, 2020
14.02
14.72
13.73
14.44
2,691,312
-0.16(-1.10%)
Jun 24, 2020
15.67
15.90
14.04
14.60
3,570,338
-1.35(-8.46%)
Jun 23, 2020
15.73
15.97
15.23
15.95
2,490,814
+0.59(+3.84%)
Jun 22, 2020
15.77
15.82
14.81
15.36
2,706,146
-0.67(-4.18%)
Jun 19, 2020
17.39
17.44
15.40
16.03
4,288,800
-1.11(-6.48%)
Jun 18, 2020
17.06
17.88
16.85
17.14
1,225,300
-0.14(-0.81%)
Jun 17, 2020
17.70
17.75
16.80
17.28
1,616,393
-0.56(-3.14%)
Jun 16, 2020
19.18
19.35
17.46
17.84
2,266,041
-0.10(-0.56%)
Jun 15, 2020
16.50
18.28
16.35
17.94
2,386,641
+0.50(+2.87%)
Jun 12, 2020
17.90
18.10
16.50
17.44
2,564,300
+0.62(+3.69%)
Jun 11, 2020
15.65
17.28
15.50
16.82
3,203,391
-1.76(-9.47%)
Jun 10, 2020
19.46
19.46
17.57
18.58
2,558,829
-1.08(-5.49%)
Jun 09, 2020
20.00
20.53
18.77
19.66
2,000,876
-0.92(-4.47%)
Jun 08, 2020
20.93
20.93
20.11
20.58
3,166,763
+1.32(+6.85%)
Jun 05, 2020
21.46
23.23
18.87
19.26
4,872,800
-0.25(-1.28%)
Jun 04, 2020
19.79
19.94
18.63
19.51
4,264,129
+0.94(+5.06%)
Jun 03, 2020
17.74
19.27
17.56
18.57
2,958,531
+1.28(+7.40%)
Jun 02, 2020
18.60
18.76
17.23
17.29
2,848,314
-1.03(-5.62%)
Jun 01, 2020
18.06
18.86
17.79
18.32
1,667,220
+0.26(+1.44%)
May 29, 2020
18.06
18.69
17.42
18.06
2,085,900
-0.63(-3.37%)
May 28, 2020
20.27
20.40
18.53
18.69
1,886,890
-1.38(-6.88%)
May 27, 2020
20.02
20.39
18.37
20.07
4,103,565
+1.28(+6.81%)
May 26, 2020
19.27
19.40
18.53
18.79
3,230,135
+1.23(+7.00%)
May 22, 2020
17.45
17.96
16.68
17.56
2,182,500
+0.28(+1.62%)
May 21, 2020
16.91
17.38
16.08
17.28
2,998,977
+0.31(+1.83%)
May 20, 2020
16.48
17.28
15.95
16.97
3,707,362
+1.30(+8.30%)
May 19, 2020
15.73
16.86
14.66
15.67
2,679,760
-0.03(-0.19%)
May 18, 2020
15.18
16.24
15.06
15.70
2,713,045
+1.90(+13.77%)
May 15, 2020
12.70
14.06
12.48
13.80
2,545,400
+0.98(+7.64%)
May 14, 2020
11.52
12.99
11.50
12.82
2,337,774
+0.63(+5.17%)
May 13, 2020
12.73
12.76
11.69
12.19
2,045,119
-0.64(-4.99%)
May 12, 2020
14.00
14.30
12.75
12.83
1,923,247
-1.11(-7.96%)
May 11, 2020
14.55
14.62
13.85
13.94
2,243,250
-1.06(-7.07%)
May 08, 2020
14.22
15.50
13.75
15.00
3,287,700
+0.27(+1.83%)
May 07, 2020
14.24
14.88
14.09
14.73
1,965,582
+0.75(+5.36%)
May 06, 2020
14.03
14.36
13.72
13.98
1,290,369
+0.17(+1.23%)
May 05, 2020
14.77
14.99
13.70
13.81
1,986,779
-0.74(-5.09%)
May 04, 2020
13.36
14.92
13.11
14.55
2,304,166
+0.44(+3.12%)
May 01, 2020
13.91
14.11
13.10
14.11
2,263,200
-0.58(-3.95%)
Apr 30, 2020
15.81
15.88
14.51
14.69
2,651,388
-1.42(-8.81%)
Apr 29, 2020
15.80
16.17
15.01
16.11
4,119,688
+1.72(+11.95%)
Apr 28, 2020
15.10
15.15
13.55
14.39
3,360,087
+0.42(+3.01%)
Apr 27, 2020
12.39
14.67
12.28
13.97
5,201,128
+1.77(+14.51%)
Apr 24, 2020
12.20
12.64
11.76
12.20
2,311,900
+0.11(+0.91%)
Apr 23, 2020
11.34
12.45
11.00
12.09
3,093,613
+1.08(+9.81%)
Apr 22, 2020
11.72
11.86
10.80
11.01
3,616,774
-0.35(-3.08%)
Apr 21, 2020
10.31
11.50
10.25
11.36
3,632,118
+0.60(+5.58%)
Apr 20, 2020
10.31
11.80
9.600
10.76
3,054,895
-0.07(-0.65%)
Apr 17, 2020
10.15
10.90
9.760
10.83
3,651,800
+1.59(+17.21%)
Apr 16, 2020
10.28
10.39
9.110
9.240
2,836,227
-1.16(-11.15%)
Apr 15, 2020
10.33
10.81
10.06
10.40
1,652,305
-0.80(-7.14%)
Apr 14, 2020
11.29
11.97
10.87
11.20
1,773,350
+0.22(+2.00%)
Apr 13, 2020
12.13
12.23
10.50
10.98
2,949,223
-0.96(-8.04%)
Apr 09, 2020
11.99
12.80
11.39
11.94
3,149,800
+1.04(+9.54%)
Apr 08, 2020
10.76
11.79
10.42
10.90
2,730,912
+0.53(+5.11%)
Apr 07, 2020
11.54
12.32
10.10
10.37
2,970,652
-0.12(-1.14%)
Apr 06, 2020
9.610
10.86
9.590
10.49
2,444,909
+1.44(+15.91%)
Apr 03, 2020
9.700
9.700
8.440
9.050
1,782,500
-0.59(-6.12%)
Apr 02, 2020
9.790
10.44
9.000
9.640
1,679,113
-0.29(-2.92%)
Apr 01, 2020
10.26
10.45
9.310
9.930
2,364,134
-1.09(-9.89%)
Mar 31, 2020
11.48
12.04
10.69
11.02
2,596,066
-0.50(-4.34%)
Mar 30, 2020
12.82
13.00
10.98
11.52
2,302,116
-2.13(-15.60%)
Mar 27, 2020
14.20
14.51
13.43
13.65
1,824,800
-1.60(-10.49%)
Mar 26, 2020
15.86
16.92
14.58
15.25
2,225,846
-0.17(-1.10%)
Mar 25, 2020
13.95
18.32
13.12
15.42
7,710,852
+2.04(+15.25%)
Mar 24, 2020
11.57
13.81
11.57
13.38
2,982,816
+2.86(+27.19%)
Mar 23, 2020
9.590
10.77
8.790
10.52
3,215,504
+0.77(+7.90%)
Mar 20, 2020
9.180
10.65
8.590
9.750
4,461,300
+1.21(+14.17%)
Mar 19, 2020
7.470
9.060
6.750
8.540
3,081,938
+1.08(+14.48%)
Mar 18, 2020
8.160
8.320
7.230
7.460
2,737,887
-1.28(-14.65%)
Mar 17, 2020
10.85
10.85
8.380
8.740
3,335,741
-1.78(-16.92%)
Mar 16, 2020
9.850
12.38
9.500
10.52
4,690,453
-1.79(-14.54%)
Mar 13, 2020
13.32
13.46
9.590
12.31
4,967,100
+0.32(+2.67%)
Mar 12, 2020
14.45
14.49
11.76
11.99
4,688,578
-3.90(-24.54%)
Mar 11, 2020
16.71
16.78
14.73
15.89
3,920,395
-1.61(-9.20%)
Mar 10, 2020
17.13
17.87
15.25
17.50
3,249,708
+1.10(+6.71%)
Mar 09, 2020
19.10
19.42
16.35
16.40
3,091,626
-4.53(-21.64%)
Mar 06, 2020
20.40
22.50
20.05
20.93
2,462,500
-0.53(-2.47%)
Mar 05, 2020
24.04
24.04
21.44
21.46
2,386,038
-3.43(-13.78%)
Mar 04, 2020
25.25
25.64
23.75
24.89
2,075,115
-0.19(-0.76%)
Mar 03, 2020
26.54
27.51
24.97
25.08
1,854,001
-1.39(-5.25%)
Mar 02, 2020
27.33
27.33
24.82
26.47
2,924,027
-0.74(-2.72%)
Feb 28, 2020
26.22
27.68
25.89
27.21
1,955,300
-0.47(-1.70%)
Feb 27, 2020
27.26
29.41
25.83
27.68
4,000,909
+0.00(+0.00%)
Feb 26, 2020
30.00
30.55
26.53
27.68
4,120,813
-2.08(-6.99%)
Feb 25, 2020
32.83
32.85
29.41
29.76
2,146,049
-2.88(-8.82%)
Feb 24, 2020
33.46
33.62
31.65
32.64
1,906,760
-2.08(-5.99%)
Feb 21, 2020
35.38
35.44
34.41
34.72
830,700
-0.66(-1.87%)
Feb 20, 2020
33.86
35.83
33.76
35.38
1,474,047
-0.73(-2.02%)
Feb 19, 2020
36.05
36.50
36.04
36.11
475,072
+0.14(+0.39%)
Feb 18, 2020
36.88
36.96
35.55
35.97
479,353
-0.91(-2.47%)
Feb 14, 2020
36.37
36.91
36.27
36.88
563,900
+0.55(+1.51%)
Feb 13, 2020
36.10
36.36
35.75
36.33
550,744
+0.24(+0.67%)
Feb 12, 2020
36.03
36.75
36.00
36.09
620,827
+0.10(+0.28%)
Feb 11, 2020
35.74
36.43
35.53
35.99
617,586
+0.37(+1.04%)
Feb 10, 2020
34.97
35.63
34.77
35.62
677,504
+0.62(+1.77%)
Feb 07, 2020
35.06
35.48
34.79
35.00
507,200
-0.12(-0.34%)
Feb 06, 2020
35.10
35.40
34.89
35.12
395,688
+0.16(+0.46%)
Feb 05, 2020
35.20
35.60
34.82
34.96
682,241
+0.08(+0.23%)
Feb 04, 2020
34.80
35.28
34.49
34.88
588,601
+0.47(+1.37%)
Feb 03, 2020
34.66
34.88
34.14
34.41
682,351
-0.05(-0.15%)
Jan 31, 2020
34.48
34.99
34.27
34.46
758,600
-0.08(-0.23%)
Jan 30, 2020
34.25
34.55
33.93
34.54
673,698
-0.19(-0.55%)
Jan 29, 2020
34.74
35.17
34.45
34.73
417,314
-0.08(-0.23%)
Jan 28, 2020
34.92
35.15
34.39
34.81
398,229
+0.13(+0.37%)
Jan 27, 2020
34.74
34.92
34.42
34.68
1,032,497
-0.98(-2.75%)
Jan 24, 2020
35.70
35.75
35.21
35.66
688,000
+0.02(+0.06%)
Jan 23, 2020
35.37
35.82
34.91
35.64
363,688
+0.13(+0.37%)
Jan 22, 2020
35.46
35.80
35.14
35.51
738,333
+0.18(+0.51%)
Jan 21, 2020
35.65
35.89
35.12
35.33
739,122
-0.40(-1.12%)
Jan 17, 2020
35.38
35.78
35.28
35.73
667,600
+0.38(+1.07%)
Jan 16, 2020
34.63
35.54
34.56
35.35
728,894
+0.79(+2.29%)
Jan 15, 2020
34.97
35.22
34.38
34.56
987,443
-0.43(-1.23%)
Jan 14, 2020
34.70
35.23
34.60
34.99
606,061
+0.12(+0.34%)
Jan 13, 2020
34.66
34.99
34.37
34.87
512,068
+0.23(+0.66%)
Jan 10, 2020
34.25
34.84
33.68
34.64
1,175,100
-0.10(-0.29%)
Jan 09, 2020
34.32
34.96
33.96
34.74
947,666
+0.58(+1.70%)
Jan 08, 2020
34.16
34.31
33.68
34.16
1,001,753
-0.01(-0.03%)
Jan 07, 2020
33.25
34.29
32.78
34.17
1,907,485
+1.73(+5.33%)
Jan 06, 2020
31.73
32.84
31.70
32.44
1,606,537
+0.38(+1.19%)
Jan 03, 2020
32.54
32.81
31.43
32.06
1,322,000
-0.85(-2.58%)
Jan 02, 2020
31.75
32.98
31.75
32.91
1,190,138
+1.20(+3.78%)
Dec 31, 2019
31.61
31.90
31.53
31.71
588,900
+0.10(+0.32%)
Dec 30, 2019
32.22
32.48
31.55
31.61
825,926
-0.61(-1.89%)
Dec 27, 2019
32.34
32.65
32.21
32.22
603,000
-0.13(-0.40%)
Dec 26, 2019
33.01
33.16
32.23
32.35
640,156
-0.53(-1.61%)
Dec 24, 2019
32.56
32.90
32.53
32.88
322,000
+0.26(+0.80%)
Dec 23, 2019
33.17
33.32
32.53
32.62
659,366
-0.50(-1.51%)
Dec 20, 2019
32.78
33.30
32.78
33.12
826,000
+0.31(+0.94%)
Dec 19, 2019
32.44
32.99
32.32
32.81
568,133
+0.44(+1.36%)
Dec 18, 2019
31.77
32.50
31.62
32.37
1,994,880
+1.00(+3.19%)
Dec 17, 2019
31.51
31.91
31.22
31.37
1,236,788
-0.28(-0.88%)
Dec 16, 2019
31.77
32.17
31.35
31.65
1,028,786
+0.06(+0.19%)
Dec 13, 2019
31.17
31.73
30.93
31.59
1,009,800
+0.28(+0.89%)
Dec 12, 2019
30.22
31.41
30.22
31.31
1,527,282
+1.08(+3.57%)
Dec 11, 2019
30.24
30.80
30.09
30.23
1,858,043
-0.01(-0.03%)
Dec 10, 2019
30.42
30.59
30.11
30.24
1,102,100
-0.21(-0.69%)
Dec 09, 2019
29.63
30.66
29.63
30.45
1,389,606
+0.80(+2.70%)
Dec 06, 2019
29.24
29.70
29.04
29.65
1,368,500
+0.49(+1.68%)
Dec 05, 2019
29.30
29.58
29.13
29.16
787,524
-0.07(-0.24%)
Dec 04, 2019
29.19
29.52
28.90
29.23
1,129,582
+0.18(+0.62%)
Dec 03, 2019
28.75
29.16
28.55
29.05
2,115,259
-0.15(-0.51%)
Dec 02, 2019
29.35
29.58
29.03
29.20
1,639,477
-0.08(-0.27%)
Nov 29, 2019
29.46
29.74
29.17
29.28
800,400
-0.09(-0.31%)
Nov 27, 2019
29.30
29.47
29.03
29.37
1,300,900
+0.20(+0.69%)
Nov 26, 2019
29.81
30.24
29.17
29.17
1,514,602
-0.77(-2.57%)
Nov 25, 2019
30.66
30.74
29.75
29.94
1,665,415
-0.60(-1.96%)
Nov 22, 2019
29.95
30.55
29.67
30.54
711,900
+0.70(+2.35%)
Nov 21, 2019
29.97
30.45
29.75
29.84
694,562
-0.11(-0.37%)
Nov 20, 2019
29.93
30.36
29.67
29.95
797,776
+0.03(+0.10%)
Nov 19, 2019
30.04
30.36
29.71
29.92
817,217
+0.04(+0.13%)
Nov 18, 2019
28.93
30.05
28.93
29.88
1,799,594
+1.22(+4.26%)
Nov 15, 2019
28.68
28.91
28.39
28.66
621,200
+0.14(+0.49%)
Nov 14, 2019
29.02
29.16
28.18
28.52
573,964
-0.41(-1.42%)
Nov 13, 2019
29.49
29.57
28.49
28.93
1,139,158
-0.49(-1.67%)
Nov 12, 2019
29.35
29.92
29.17
29.42
1,056,772
+0.08(+0.27%)
Nov 11, 2019
28.91
29.38
28.56
29.34
1,404,561
+0.06(+0.20%)
Nov 08, 2019
28.86
29.93
28.29
29.28
1,998,200
+0.68(+2.38%)
Nov 07, 2019
26.93
30.21
26.50
28.60
3,838,368
+2.80(+10.85%)
Nov 06, 2019
26.14
26.14
25.12
25.80
2,021,615
-0.33(-1.26%)
Nov 05, 2019
25.90
26.54
25.79
26.13
1,575,853
+0.38(+1.48%)
Nov 04, 2019
26.99
26.99
25.61
25.75
1,395,938
-1.04(-3.88%)
Nov 01, 2019
26.56
26.82
26.42
26.79
1,282,000
+0.37(+1.40%)
Oct 31, 2019
26.33
26.54
26.01
26.42
720,487
+0.04(+0.15%)
Oct 30, 2019
26.51
26.72
26.03
26.38
563,624
-0.19(-0.72%)
Oct 29, 2019
26.81
27.02
26.49
26.57
665,145
-0.30(-1.12%)
Oct 28, 2019
27.25
27.37
26.50
26.87
1,064,818
-0.38(-1.39%)
Oct 25, 2019
27.19
27.37
26.85
27.25
679,500
+0.01(+0.04%)
Oct 24, 2019
27.83
27.83
26.82
27.24
765,786
-0.44(-1.59%)
Oct 23, 2019
27.51
27.70
26.80
27.68
745,220
-0.29(-1.04%)
Oct 22, 2019
28.04
28.44
27.89
27.97
1,176,634
-0.09(-0.32%)
Oct 21, 2019
28.00
28.33
27.81
28.06
1,141,944
+0.20(+0.72%)
Oct 18, 2019
27.63
28.16
27.41
27.86
992,100
+0.21(+0.76%)
Oct 17, 2019
27.50
28.00
27.27
27.65
687,711
+0.23(+0.84%)
Oct 16, 2019
27.11
27.61
26.54
27.42
699,261
+0.22(+0.81%)
Oct 15, 2019
26.57
27.30
26.36
27.20
963,827
+0.66(+2.49%)
Oct 14, 2019
26.24
26.69
26.11
26.54
549,143
+0.18(+0.68%)
Oct 11, 2019
26.01
26.55
26.00
26.36
748,500
+0.52(+2.01%)
Oct 10, 2019
25.74
26.58
25.74
25.84
1,257,498
-0.09(-0.35%)
Oct 09, 2019
26.08
26.20
25.77
25.93
838,347
-0.08(-0.31%)
Oct 08, 2019
26.11
26.42
25.93
26.01
1,251,356
-0.37(-1.40%)
Oct 07, 2019
26.96
27.02
26.23
26.38
758,249
-0.60(-2.22%)
Oct 04, 2019
26.26
27.20
26.05
26.98
1,301,000
+0.82(+3.13%)
Oct 03, 2019
25.64
26.18
25.03
26.16
1,281,354
+0.57(+2.23%)
Oct 02, 2019
25.73
25.84
25.00
25.59
1,658,267
-0.27(-1.04%)
Oct 01, 2019
26.40
26.52
25.59
25.86
1,372,271
-0.46(-1.75%)
Sep 30, 2019
26.38
26.60
26.03
26.32
1,102,647
+0.00(+0.00%)
Sep 27, 2019
26.35
26.63
26.18
26.32
1,273,500
+0.02(+0.08%)
Sep 26, 2019
26.75
26.89
26.01
26.30
1,203,273
-0.58(-2.16%)
Sep 25, 2019
27.43
27.60
26.47
26.88
1,113,518
-0.65(-2.36%)
Sep 24, 2019
27.78
28.03
27.47
27.53
1,462,506
-0.13(-0.47%)
Sep 23, 2019
27.02
27.85
26.96
27.66
1,370,211
+0.65(+2.41%)
Sep 20, 2019
27.71
27.71
26.93
27.01
2,048,700
-0.69(-2.49%)
Sep 19, 2019
27.77
28.32
27.33
27.70
1,883,849
+0.03(+0.11%)
Sep 18, 2019
28.50
28.55
27.44
27.67
2,490,620
-0.85(-2.98%)
Sep 17, 2019
28.18
29.43
28.02
28.52
3,868,104
-1.56(-5.19%)
Sep 16, 2019
29.89
30.67
29.55
30.08
1,315,888
-0.01(-0.03%)
Sep 13, 2019
30.72
30.84
29.90
30.09
1,559,400
-0.52(-1.70%)
Sep 12, 2019
30.20
30.82
30.18
30.61
1,991,897
+0.56(+1.86%)
Sep 11, 2019
29.47
30.10
29.23
30.05
1,423,680
+0.75(+2.56%)
Sep 10, 2019
28.72
29.47
27.89
29.30
2,534,456
+0.57(+1.98%)
Sep 09, 2019
29.11
29.14
27.64
28.73
1,943,402
-0.13(-0.45%)
Sep 06, 2019
28.93
29.31
28.50
28.86
1,655,700
-0.08(-0.28%)
Sep 05, 2019
28.97
29.43
28.51
28.94
1,379,139
+0.12(+0.42%)
Sep 04, 2019
28.78
29.03
28.39
28.82
1,112,037
+0.22(+0.77%)
Sep 03, 2019
28.88
29.33
28.47
28.60
1,293,016
-0.41(-1.41%)
Aug 30, 2019
28.79
29.07
28.23
29.01
1,385,000
+0.34(+1.19%)
Aug 29, 2019
29.50
30.18
28.65
28.67
1,518,683
-0.98(-3.31%)
Aug 28, 2019
29.24
29.79
28.73
29.65
1,004,140
+0.31(+1.06%)
Aug 27, 2019
30.53
30.67
29.27
29.34
808,520
-1.03(-3.39%)
Aug 26, 2019
30.80
30.85
29.66
30.37
1,151,208
-0.25(-0.82%)
Aug 23, 2019
30.95
31.07
30.38
30.62
2,329,600
-0.37(-1.19%)
Aug 22, 2019
31.62
31.64
30.14
30.99
1,427,986
-0.34(-1.09%)
Aug 21, 2019
31.97
31.97
31.23
31.33
1,001,186
-0.31(-0.98%)
Aug 20, 2019
31.90
32.09
31.24
31.64
1,036,822
-0.31(-0.97%)
Aug 19, 2019
32.04
32.41
31.61
31.95
1,579,586
+0.32(+1.01%)
Aug 16, 2019
31.21
31.96
31.20
31.63
784,400
+0.63(+2.03%)
Aug 15, 2019
30.05
31.04
30.00
31.00
989,527
+0.73(+2.41%)
Aug 14, 2019
31.22
31.22
30.21
30.27
1,300,384
-1.29(-4.09%)
Aug 13, 2019
31.29
32.01
30.66
31.56
1,271,739
+0.07(+0.22%)
Aug 12, 2019
32.73
33.08
31.25
31.49
1,155,101
-1.52(-4.60%)
Aug 09, 2019
32.23
33.37
32.03
33.01
1,740,200
+0.82(+2.55%)
Aug 08, 2019
30.34
32.41
30.25
32.19
2,663,900
+2.11(+7.01%)
Aug 07, 2019
28.77
30.29
28.50
30.08
2,140,411
+1.24(+4.30%)
Aug 06, 2019
32.00
32.27
28.49
28.84
3,283,672
-0.40(-1.37%)
Aug 05, 2019
29.70
29.90
28.49
29.24
3,215,018
-0.94(-3.11%)
Aug 02, 2019
30.27
30.46
29.76
30.18
1,670,100
-0.17(-0.56%)
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
.