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
Truecar Inc
(NQ:
TRUE
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2018
12.86
12.86
12.86
0
+0.06(+0.47%)
Aug 30, 2018
12.74
12.91
12.66
12.80
428,002
+0.07(+0.55%)
Aug 29, 2018
11.74
12.75
11.74
12.73
997,786
+0.38(+3.08%)
Aug 28, 2018
12.51
12.56
12.28
12.35
685,563
-0.16(-1.28%)
Aug 27, 2018
12.53
12.55
12.40
12.51
556,189
+0.06(+0.48%)
Aug 24, 2018
12.38
12.51
12.32
12.45
498,300
+0.07(+0.57%)
Aug 23, 2018
12.50
12.56
12.35
12.38
595,258
-0.11(-0.88%)
Aug 22, 2018
12.42
12.64
12.32
12.49
411,270
+0.00(+0.00%)
Aug 21, 2018
12.61
12.66
12.42
12.49
567,507
-0.05(-0.40%)
Aug 20, 2018
12.66
12.77
12.54
12.54
382,743
-0.11(-0.87%)
Aug 17, 2018
12.27
12.68
12.26
12.65
1,151,900
+0.19(+1.52%)
Aug 16, 2018
12.38
12.49
12.31
12.46
670,501
+0.07(+0.56%)
Aug 15, 2018
12.35
12.45
12.12
12.39
1,462,750
-0.08(-0.64%)
Aug 14, 2018
12.44
12.75
12.31
12.47
889,954
-0.02(-0.16%)
Aug 13, 2018
12.97
12.99
11.87
12.49
2,824,575
-0.30(-2.35%)
Aug 10, 2018
11.78
13.64
11.55
12.79
7,004,700
+1.41(+12.39%)
Aug 09, 2018
11.32
11.66
11.15
11.38
2,751,099
+0.06(+0.53%)
Aug 08, 2018
11.62
11.66
11.23
11.32
898,778
-0.31(-2.67%)
Aug 07, 2018
11.56
11.65
11.44
11.63
410,034
+0.09(+0.78%)
Aug 06, 2018
11.45
11.61
11.40
11.54
340,147
+0.08(+0.70%)
Aug 03, 2018
11.52
11.60
11.38
11.46
495,900
-0.03(-0.26%)
Aug 02, 2018
11.16
11.61
11.07
11.49
643,763
+0.24(+2.13%)
Aug 01, 2018
11.08
11.36
10.97
11.25
828,443
+0.13(+1.17%)
Jul 31, 2018
10.87
11.15
10.71
11.12
670,097
+0.25(+2.30%)
Jul 30, 2018
11.01
11.10
10.83
10.87
355,687
-0.20(-1.81%)
Jul 27, 2018
11.56
11.58
10.97
11.07
825,800
-0.48(-4.16%)
Jul 26, 2018
11.79
11.52
11.55
535,952
-0.02(-0.17%)
Jul 25, 2018
11.34
11.59
11.09
11.57
444,020
+0.25(+2.21%)
Jul 24, 2018
11.55
11.16
11.32
593,382
-0.04(-0.35%)
Jul 23, 2018
11.30
11.39
11.18
11.36
531,188
+0.02(+0.18%)
Jul 20, 2018
11.30
11.46
11.27
11.34
330,548
-0.01(-0.09%)
Jul 19, 2018
11.24
11.48
11.24
11.35
424,571
+0.05(+0.44%)
Jul 18, 2018
11.45
11.54
11.23
11.30
538,039
-0.18(-1.57%)
Jul 17, 2018
11.38
11.66
11.38
11.48
489,825
+0.03(+0.26%)
Jul 16, 2018
11.61
11.68
11.28
11.45
711,110
-0.09(-0.78%)
Jul 13, 2018
11.44
11.79
11.32
11.54
1,952,863
+0.13(+1.14%)
Jul 12, 2018
10.99
11.43
10.87
11.41
811,677
+0.51(+4.68%)
Jul 11, 2018
10.54
10.95
10.52
10.90
883,188
+0.30(+2.83%)
Jul 10, 2018
10.75
10.84
10.56
10.60
341,858
-0.15(-1.40%)
Jul 09, 2018
10.92
11.00
10.70
10.75
717,149
-0.12(-1.10%)
Jul 06, 2018
11.06
11.17
10.75
10.87
1,159,835
-0.13(-1.18%)
Jul 05, 2018
10.56
11.04
10.49
11.00
2,075,977
+0.49(+4.66%)
Jul 03, 2018
10.51
10.51
10.51
0
+0.09(+0.86%)
Jul 02, 2018
10.00
10.42
9.870
10.42
1,361,281
+0.33(+3.27%)
Jun 29, 2018
10.12
10.12
9.880
10.09
1,188,264
+0.01(+0.10%)
Jun 28, 2018
10.12
10.15
9.930
10.08
862,400
-0.07(-0.69%)
Jun 27, 2018
10.40
10.45
10.14
10.15
591,013
-0.19(-1.84%)
Jun 26, 2018
10.45
10.51
10.24
10.34
1,441,590
-0.07(-0.67%)
Jun 25, 2018
10.42
10.52
10.31
10.41
1,000,131
-0.09(-0.86%)
Jun 22, 2018
10.55
10.58
10.28
10.50
4,226,358
-0.02(-0.19%)
Jun 21, 2018
10.72
10.78
10.45
10.52
1,038,907
-0.18(-1.68%)
Jun 20, 2018
10.60
10.82
8.960
10.70
1,387,891
+0.17(+1.61%)
Jun 19, 2018
10.75
10.75
10.49
10.53
2,557,523
-0.26(-2.41%)
Jun 18, 2018
10.73
10.90
10.70
10.79
782,402
+0.02(+0.19%)
Jun 15, 2018
10.77
10.43
10.77
1,654,711
+0.13(+1.22%)
Jun 14, 2018
10.71
10.86
10.45
10.64
1,916,325
-0.05(-0.47%)
Jun 13, 2018
10.75
10.86
10.57
10.69
1,001,849
-0.04(-0.37%)
Jun 12, 2018
10.52
10.75
10.50
10.73
2,183,849
+0.22(+2.09%)
Jun 11, 2018
10.30
10.54
10.16
10.51
1,458,653
+0.24(+2.34%)
Jun 08, 2018
10.05
10.43
9.900
10.27
2,451,742
+0.17(+1.68%)
Jun 07, 2018
9.150
10.12
9.110
10.10
3,178,873
+0.23(+2.33%)
Jun 06, 2018
9.770
9.880
9.540
9.870
1,288,985
+0.18(+1.86%)
Jun 05, 2018
9.860
9.950
9.660
9.690
938,405
-0.18(-1.82%)
Jun 04, 2018
9.850
9.960
9.700
9.870
1,098,504
+0.02(+0.20%)
Jun 01, 2018
9.860
10.04
9.800
9.850
1,680,071
+0.04(+0.41%)
May 31, 2018
9.940
9.955
9.660
9.810
2,415,514
-0.08(-0.81%)
May 30, 2018
9.570
9.920
9.450
9.890
2,532,433
+0.36(+3.78%)
May 29, 2018
9.550
9.670
9.330
9.530
1,094,254
-0.09(-0.94%)
May 25, 2018
9.620
9.620
9.620
0
-0.12(-1.23%)
May 24, 2018
9.600
9.760
9.460
9.740
997,644
+0.15(+1.56%)
May 23, 2018
9.080
9.735
9.080
9.590
2,047,400
+0.48(+5.27%)
May 22, 2018
9.320
9.430
9.100
9.110
1,405,680
-0.22(-2.36%)
May 21, 2018
9.490
9.560
9.300
9.330
850,582
-0.12(-1.27%)
May 18, 2018
9.090
9.750
9.090
9.450
1,882,459
+0.41(+4.54%)
May 17, 2018
8.960
9.070
8.750
9.040
1,899,134
+0.03(+0.33%)
May 16, 2018
9.470
9.560
8.910
9.010
3,674,298
-0.42(-4.45%)
May 15, 2018
9.420
9.480
9.250
9.430
981,457
-0.06(-0.63%)
May 14, 2018
9.640
9.770
9.490
9.490
786,451
-0.10(-1.04%)
May 11, 2018
9.650
9.790
9.480
9.590
1,308,427
-0.01(-0.10%)
May 10, 2018
9.370
10.00
9.360
9.600
1,391,656
+0.18(+1.91%)
May 09, 2018
9.210
9.600
9.000
9.420
3,014,832
-0.98(-9.42%)
May 08, 2018
10.36
10.55
10.26
10.40
1,769,331
+0.05(+0.48%)
May 07, 2018
10.21
10.49
10.09
10.35
965,559
+0.20(+1.97%)
May 04, 2018
9.980
10.25
9.910
10.15
996,059
+0.16(+1.60%)
May 03, 2018
9.840
10.10
9.830
9.990
1,040,461
+0.11(+1.11%)
May 02, 2018
9.920
10.01
9.790
9.880
761,126
-0.07(-0.70%)
May 01, 2018
9.880
9.970
9.740
9.950
7,172,643
+0.05(+0.51%)
Apr 30, 2018
9.870
9.960
9.730
9.900
884,042
+0.03(+0.30%)
Apr 27, 2018
9.870
9.990
9.680
9.870
1,411,822
+0.02(+0.20%)
Apr 26, 2018
9.660
9.900
9.480
9.850
1,553,704
+0.21(+2.18%)
Apr 25, 2018
9.580
9.710
9.460
9.640
952,545
+0.04(+0.42%)
Apr 24, 2018
9.620
9.760
9.480
9.600
510,101
-0.01(-0.10%)
Apr 23, 2018
9.650
9.710
9.520
9.610
440,761
-0.03(-0.31%)
Apr 20, 2018
9.610
9.775
9.600
9.640
580,578
-0.03(-0.31%)
Apr 19, 2018
9.830
9.860
9.550
9.670
784,052
-0.18(-1.83%)
Apr 18, 2018
9.800
9.900
9.620
9.850
835,431
+0.10(+1.03%)
Apr 17, 2018
9.620
9.780
9.540
9.750
892,806
+0.25(+2.63%)
Apr 16, 2018
9.370
9.530
9.220
9.500
652,121
+0.22(+2.37%)
Apr 13, 2018
9.410
9.450
9.190
9.280
505,757
-0.09(-0.96%)
Apr 12, 2018
9.340
9.460
9.280
9.370
493,311
+0.06(+0.64%)
Apr 11, 2018
9.170
9.330
9.100
9.310
573,298
+0.12(+1.31%)
Apr 10, 2018
9.370
9.400
9.170
9.190
1,053,602
-0.05(-0.54%)
Apr 09, 2018
9.310
9.450
9.230
9.240
652,510
-0.04(-0.43%)
Apr 06, 2018
9.310
9.520
9.250
9.280
916,068
-0.05(-0.54%)
Apr 05, 2018
9.560
9.640
9.280
9.330
1,389,784
-0.19(-2.00%)
Apr 04, 2018
9.230
9.560
9.140
9.520
2,090,239
+0.12(+1.28%)
Apr 03, 2018
9.290
9.410
9.105
9.400
1,349,298
+0.16(+1.73%)
Apr 02, 2018
9.420
9.570
9.200
9.240
1,326,465
-0.22(-2.33%)
Mar 29, 2018
9.460
9.460
9.460
0
+0.28(+3.05%)
Mar 28, 2018
8.980
9.320
8.880
9.180
1,918,668
+0.16(+1.77%)
Mar 27, 2018
9.300
9.480
8.970
9.020
1,987,264
-0.24(-2.59%)
Mar 26, 2018
9.440
9.610
8.980
9.260
4,173,173
-0.06(-0.64%)
Mar 23, 2018
9.760
9.850
9.310
9.320
1,755,010
-0.48(-4.90%)
Mar 22, 2018
9.550
9.950
9.500
9.800
3,045,619
-0.13(-1.31%)
Mar 21, 2018
9.950
10.06
9.780
9.930
1,608,376
-0.01(-0.10%)
Mar 20, 2018
10.14
10.22
9.630
9.940
3,633,278
-0.25(-2.45%)
Mar 19, 2018
10.71
10.71
10.06
10.19
2,208,293
-0.61(-5.65%)
Mar 16, 2018
10.80
10.86
10.66
10.80
1,370,755
+0.01(+0.09%)
Mar 15, 2018
10.85
10.94
10.64
10.79
1,632,095
-0.07(-0.64%)
Mar 14, 2018
11.00
11.11
10.79
10.86
1,283,000
-0.13(-1.18%)
Mar 13, 2018
11.02
11.20
10.91
10.99
1,194,265
-0.04(-0.36%)
Mar 12, 2018
11.15
11.18
10.97
11.03
918,377
-0.07(-0.63%)
Mar 09, 2018
11.16
11.21
11.00
11.10
1,329,410
+0.01(+0.09%)
Mar 08, 2018
10.69
11.18
10.69
11.09
2,500,911
+0.39(+3.64%)
Mar 07, 2018
10.89
10.70
1,583,564
+0.03(+0.28%)
Mar 06, 2018
10.90
10.93
10.56
10.67
3,419,287
-0.21(-1.93%)
Mar 05, 2018
10.84
11.09
10.76
10.88
1,916,717
-0.06(-0.55%)
Mar 02, 2018
10.90
10.97
10.63
10.94
3,339,363
+0.00(+0.00%)
Mar 01, 2018
11.06
11.20
10.90
10.94
2,595,451
-0.15(-1.35%)
Feb 28, 2018
11.19
11.21
10.97
11.09
1,907,434
-0.01(-0.09%)
Feb 27, 2018
11.41
11.44
11.09
11.10
1,946,510
-0.38(-3.31%)
Feb 26, 2018
11.68
11.68
11.28
11.48
1,492,554
+0.10(+0.88%)
Feb 23, 2018
11.40
11.78
11.26
11.38
4,969,550
+0.04(+0.35%)
Feb 22, 2018
11.17
11.59
11.12
11.34
1,159,139
+0.26(+2.35%)
Feb 21, 2018
11.70
11.84
11.05
11.08
3,370,469
-0.63(-5.38%)
Feb 20, 2018
11.19
12.07
11.11
11.71
2,806,749
+0.53(+4.74%)
Feb 16, 2018
11.18
11.18
11.18
0
-0.73(-6.13%)
Feb 15, 2018
11.28
12.09
11.25
11.91
4,313,553
+0.66(+5.87%)
Feb 14, 2018
11.36
10.90
11.25
3,569,298
+0.28(+2.51%)
Feb 13, 2018
11.00
11.19
10.90
10.97
1,271,992
-0.12(-1.04%)
Feb 12, 2018
11.06
11.17
10.94
11.09
1,855,694
+0.10(+0.91%)
Feb 09, 2018
11.17
11.33
10.93
10.99
1,990,062
-0.07(-0.63%)
Feb 08, 2018
11.30
11.02
11.06
1,191,738
-0.10(-0.90%)
Feb 07, 2018
10.94
11.16
10.94
11.16
1,079,746
+0.14(+1.27%)
Feb 06, 2018
10.77
11.03
10.77
11.02
2,274,382
-0.13(-1.17%)
Feb 05, 2018
11.12
11.40
11.02
11.15
1,338,281
-0.10(-0.89%)
Feb 02, 2018
10.98
11.46
10.71
11.25
2,445,946
-0.50(-4.26%)
Feb 01, 2018
11.68
11.90
11.50
11.75
997,238
-0.04(-0.34%)
Jan 31, 2018
11.95
12.00
11.76
11.79
472,501
-0.09(-0.76%)
Jan 30, 2018
11.96
12.08
11.84
11.88
996,387
-0.19(-1.57%)
Jan 29, 2018
12.20
12.34
11.92
12.07
1,857,241
-0.20(-1.63%)
Jan 26, 2018
12.11
12.37
12.09
12.27
2,465,442
+0.20(+1.66%)
Jan 25, 2018
12.43
12.49
12.03
12.07
1,143,764
-0.21(-1.71%)
Jan 24, 2018
12.02
12.64
11.95
12.28
2,577,446
+0.37(+3.11%)
Jan 23, 2018
11.71
11.95
11.70
11.91
1,438,683
+0.14(+1.19%)
Jan 22, 2018
11.62
11.95
11.44
11.77
1,110,436
+0.07(+0.60%)
Jan 19, 2018
11.77
11.81
11.49
11.70
843,240
-0.01(-0.09%)
Jan 18, 2018
11.85
12.14
11.69
11.71
1,626,726
-0.19(-1.60%)
Jan 17, 2018
11.89
11.92
11.79
11.90
415,015
+0.09(+0.76%)
Jan 16, 2018
11.78
11.97
11.70
11.81
1,004,189
+0.07(+0.60%)
Jan 12, 2018
11.74
11.74
11.74
0
-0.44(-3.61%)
Jan 11, 2018
11.72
12.20
11.66
12.18
1,415,450
+0.53(+4.55%)
Jan 10, 2018
11.74
11.54
11.65
1,531,858
-0.03(-0.26%)
Jan 09, 2018
11.50
11.71
11.37
11.68
1,012,921
+0.16(+1.39%)
Jan 08, 2018
11.68
11.71
11.44
11.52
734,273
-0.20(-1.71%)
Jan 05, 2018
11.66
11.83
11.59
11.72
781,330
+0.12(+1.03%)
Jan 04, 2018
11.47
11.64
11.38
11.60
650,719
+0.21(+1.84%)
Jan 03, 2018
11.38
11.47
11.29
11.39
1,278,416
+0.01(+0.09%)
Jan 02, 2018
11.29
11.49
11.20
11.38
962,230
+0.18(+1.61%)
Dec 29, 2017
11.20
11.20
11.20
0
+0.23(+2.10%)
Dec 28, 2017
10.99
11.07
10.77
10.97
711,497
+0.02(+0.18%)
Dec 27, 2017
11.10
11.18
10.76
10.95
1,020,690
-0.15(-1.35%)
Dec 26, 2017
11.20
11.27
11.06
11.10
617,808
-0.18(-1.60%)
Dec 22, 2017
11.27
11.46
11.19
11.28
992,228
-0.06(-0.53%)
Dec 21, 2017
11.53
11.54
11.27
11.34
1,189,180
-0.10(-0.87%)
Dec 20, 2017
11.48
11.65
11.25
11.44
6,382,224
+0.10(+0.88%)
Dec 19, 2017
11.48
11.64
11.32
11.34
1,122,314
-0.13(-1.13%)
Dec 18, 2017
11.28
11.47
11.17
11.47
1,076,313
+0.32(+2.87%)
Dec 15, 2017
11.18
11.32
10.95
11.15
8,740,616
+0.03(+0.27%)
Dec 14, 2017
11.31
11.33
11.07
11.12
1,776,389
-0.23(-2.03%)
Dec 13, 2017
11.04
11.48
11.02
11.35
1,440,027
+0.35(+3.18%)
Dec 12, 2017
11.05
11.21
10.91
11.00
1,138,469
-0.05(-0.45%)
Dec 11, 2017
11.56
11.56
10.94
11.05
2,814,060
-0.68(-5.80%)
Dec 08, 2017
11.90
12.06
11.65
11.73
552,295
-0.06(-0.51%)
Dec 07, 2017
11.30
11.81
11.24
11.79
572,373
+0.48(+4.24%)
Dec 06, 2017
11.25
11.51
11.25
11.31
971,130
+0.02(+0.18%)
Dec 05, 2017
11.49
11.57
11.19
11.29
1,457,656
-0.22(-1.91%)
Dec 04, 2017
12.07
11.43
11.51
1,311,513
-0.56(-4.64%)
Dec 01, 2017
12.20
12.22
11.79
12.07
1,125,133
-0.12(-0.98%)
Nov 30, 2017
12.30
12.30
12.07
12.19
1,141,276
+0.01(+0.08%)
Nov 29, 2017
12.14
12.32
11.94
12.18
1,121,809
+0.11(+0.91%)
Nov 28, 2017
11.90
12.12
11.82
12.07
1,706,587
+0.22(+1.86%)
Nov 27, 2017
11.72
11.90
11.69
11.85
2,259,915
+0.12(+0.98%)
Nov 24, 2017
11.75
11.92
11.68
11.73
368,898
+0.04(+0.38%)
Nov 22, 2017
11.78
11.87
11.54
11.69
1,172,940
-0.05(-0.43%)
Nov 21, 2017
11.46
11.88
11.42
11.74
1,397,686
+0.45(+3.99%)
Nov 20, 2017
11.11
11.32
11.11
11.29
995,445
+0.14(+1.26%)
Nov 17, 2017
11.34
11.44
11.10
11.15
936,694
-0.18(-1.59%)
Nov 16, 2017
11.32
11.50
11.18
11.33
1,996,753
+0.03(+0.27%)
Nov 15, 2017
11.01
11.38
11.01
11.30
1,532,909
+0.19(+1.71%)
Nov 14, 2017
10.95
11.33
10.91
11.11
1,422,245
+0.13(+1.18%)
Nov 13, 2017
11.14
11.18
10.95
10.98
907,410
-0.24(-2.14%)
Nov 10, 2017
10.90
11.32
10.90
11.22
1,430,087
+0.30(+2.75%)
Nov 09, 2017
10.31
10.99
10.16
10.92
2,045,960
+0.53(+5.10%)
Nov 08, 2017
10.52
10.84
10.38
10.39
4,867,238
-0.19(-1.80%)
Nov 07, 2017
11.40
11.89
10.45
10.58
18,244,268
-5.76(-35.25%)
Nov 06, 2017
16.10
16.42
15.94
16.34
3,458,848
+0.25(+1.55%)
Nov 03, 2017
16.27
16.43
16.09
16.09
1,406,151
-0.19(-1.17%)
Nov 02, 2017
16.15
16.44
15.93
16.28
975,634
+0.19(+1.18%)
Nov 01, 2017
16.21
16.24
15.84
16.09
1,162,492
-0.09(-0.56%)
Oct 31, 2017
16.00
16.20
15.84
16.18
1,036,128
+0.07(+0.43%)
Oct 30, 2017
15.43
16.12
15.30
16.11
2,192,689
+0.38(+2.45%)
Oct 27, 2017
15.36
15.73
15.24
15.72
917,022
+0.40(+2.64%)
Oct 26, 2017
14.69
15.36
14.48
15.32
2,155,969
+0.34(+2.27%)
Oct 25, 2017
15.50
15.53
14.85
14.98
1,637,794
-0.54(-3.48%)
Oct 24, 2017
15.52
15.69
15.24
15.52
890,822
+0.20(+1.31%)
Oct 23, 2017
16.02
16.03
15.20
15.32
1,024,611
-0.68(-4.25%)
Oct 20, 2017
15.82
16.19
15.63
16.00
1,054,832
+0.31(+1.98%)
Oct 19, 2017
15.59
15.80
15.51
15.69
778,200
-0.02(-0.13%)
Oct 18, 2017
15.20
15.87
15.20
15.71
1,220,747
+0.64(+4.25%)
Oct 17, 2017
15.06
15.27
14.96
15.07
940,749
-0.08(-0.53%)
Oct 16, 2017
15.50
15.62
15.04
15.15
1,678,464
-0.20(-1.30%)
Oct 13, 2017
15.55
15.73
15.33
15.35
745,959
-0.13(-0.84%)
Oct 12, 2017
15.21
15.63
15.13
15.48
1,600,751
+0.21(+1.38%)
Oct 11, 2017
15.55
15.22
15.27
1,326,002
-0.07(-0.46%)
Oct 10, 2017
16.14
16.18
15.07
15.34
2,663,848
-0.67(-4.18%)
Oct 09, 2017
16.11
16.33
15.97
16.01
1,292,730
-0.10(-0.62%)
Oct 06, 2017
16.20
16.38
15.88
16.11
2,479,918
-0.16(-0.98%)
Oct 05, 2017
16.06
16.36
15.66
16.27
1,691,814
+0.22(+1.37%)
Oct 04, 2017
15.93
16.09
15.80
16.05
1,181,415
+0.09(+0.56%)
Oct 03, 2017
15.87
16.05
15.75
15.96
727,200
+0.14(+0.88%)
Oct 02, 2017
16.27
16.27
15.60
15.82
1,664,701
+0.03(+0.19%)
Sep 29, 2017
14.93
15.87
14.88
15.79
2,542,208
+0.75(+4.99%)
Sep 28, 2017
14.69
15.15
14.45
15.04
1,842,743
+0.33(+2.24%)
Sep 27, 2017
14.89
15.03
14.61
14.71
1,659,969
-0.04(-0.27%)
Sep 26, 2017
15.23
15.23
14.70
14.75
3,218,459
-0.37(-2.45%)
Sep 25, 2017
15.34
15.48
15.04
15.12
1,269,039
-0.29(-1.88%)
Sep 22, 2017
15.77
15.86
15.38
15.41
2,447,211
-0.45(-2.84%)
Sep 21, 2017
16.28
16.34
15.82
15.86
1,324,856
-0.49(-3.00%)
Sep 20, 2017
16.62
16.66
16.33
16.35
597,211
-0.28(-1.68%)
Sep 19, 2017
16.54
16.74
16.37
16.63
509,729
+0.09(+0.54%)
Sep 18, 2017
16.83
16.83
16.43
16.54
940,159
-0.18(-1.08%)
Sep 15, 2017
17.07
17.13
16.67
16.72
1,979,401
-0.32(-1.88%)
Sep 14, 2017
17.06
17.11
16.91
17.04
542,286
+0.00(+0.00%)
Sep 13, 2017
16.80
17.09
16.73
17.04
1,787,472
+0.35(+2.10%)
Sep 12, 2017
17.07
16.65
16.69
928,406
-0.26(-1.53%)
Sep 11, 2017
17.01
17.18
16.84
16.95
640,483
+0.14(+0.83%)
Sep 08, 2017
16.93
17.03
16.71
16.81
558,655
-0.14(-0.83%)
Sep 07, 2017
17.05
17.24
16.89
16.95
1,224,659
-0.03(-0.18%)
Sep 06, 2017
17.00
17.15
16.84
16.98
1,114,892
+0.02(+0.12%)
Sep 05, 2017
16.85
17.05
16.76
16.96
979,601
+0.02(+0.12%)
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
.