FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
98.54 USD  +1.00 (+1.03%)
Official Closing Price  /  Updated: 7:57 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.78 58.69 55.58 57.89 2,434,764 -0.11(-0.19%)
Jul 30, 2018 60.41 60.98 56.13 58.00 2,330,552 -2.71(-4.46%)
Jul 27, 2018 64.08 64.85 59.34 60.71 1,913,500 -3.32(-5.19%)
Jul 26, 2018 63.20 64.47 62.23 64.03 1,271,825 -0.11(-0.17%)
Jul 25, 2018 64.52 61.76 64.14 877,793 +2.08(+3.35%)
Jul 24, 2018 64.50 64.73 61.06 62.06 1,917,432 -1.85(-2.89%)
Jul 23, 2018 62.66 64.19 61.88 63.91 1,295,846 +1.25(+1.99%)
Jul 20, 2018 62.94 63.24 62.20 62.66 721,333 -0.22(-0.35%)
Jul 19, 2018 64.00 64.20 62.62 62.88 1,206,026 -1.08(-1.69%)
Jul 18, 2018 65.00 65.37 63.44 63.96 1,906,405 -1.04(-1.60%)
Jul 17, 2018 60.51 65.01 60.33 65.00 4,037,180 +3.86(+6.31%)
Jul 16, 2018 61.12 61.78 60.80 61.14 1,086,287 +0.00(+0.00%)
Jul 13, 2018 61.60 62.39 60.20 61.14 1,299,278 -0.26(-0.42%)
Jul 12, 2018 59.32 61.69 59.03 61.40 1,523,682 +2.67(+4.55%)
Jul 11, 2018 58.51 59.42 58.28 58.73 915,490 +0.04(+0.07%)
Jul 10, 2018 59.35 59.72 58.27 58.69 1,060,884 -0.10(-0.17%)
Jul 09, 2018 59.47 59.47 57.41 58.79 1,326,634 +0.32(+0.55%)
Jul 06, 2018 56.87 58.58 56.44 58.47 1,021,337 +1.47(+2.58%)
Jul 05, 2018 56.61 57.47 56.49 57.00 1,991,096 +0.83(+1.48%)
Jul 03, 2018 56.17 56.17 56.17 0 -0.68(-1.20%)
Jul 02, 2018 55.25 56.85 54.50 56.85 1,040,395 +0.83(+1.48%)
Jun 29, 2018 56.43 56.83 55.36 56.02 1,635,096 +0.18(+0.32%)
Jun 28, 2018 55.00 56.19 53.37 55.84 2,483,960 +1.54(+2.84%)
Jun 27, 2018 58.50 59.98 54.22 54.30 2,768,190 -3.00(-5.24%)
Jun 26, 2018 55.00 57.31 54.16 57.30 2,388,511 +2.83(+5.20%)
Jun 25, 2018 55.25 56.15 53.17 54.47 2,605,190 -0.78(-1.41%)
Jun 22, 2018 57.53 57.55 54.11 55.25 8,052,149 -1.71(-3.00%)
Jun 21, 2018 59.90 59.90 56.55 56.96 3,098,632 -2.56(-4.30%)
Jun 20, 2018 60.03 61.13 59.36 59.52 2,102,714 -0.28(-0.47%)
Jun 19, 2018 60.27 61.28 57.08 59.80 3,075,538 -1.81(-2.94%)
Jun 18, 2018 59.12 62.34 58.40 61.61 3,626,849 +1.66(+2.77%)
Jun 15, 2018 60.00 59.00 59.95 1,540,264 +0.95(+1.61%)
Jun 14, 2018 59.74 60.24 58.82 59.00 2,274,409 -0.56(-0.94%)
Jun 13, 2018 60.16 60.35 58.88 59.56 1,709,194 -0.41(-0.68%)
Jun 12, 2018 58.34 60.14 58.34 59.97 1,565,595 +1.85(+3.18%)
Jun 11, 2018 58.19 58.54 57.17 58.12 1,053,804 +0.06(+0.10%)
Jun 08, 2018 56.15 58.30 56.03 58.06 1,746,550 +1.66(+2.94%)
Jun 07, 2018 58.86 59.00 55.09 56.40 2,856,789 -2.32(-3.95%)
Jun 06, 2018 58.79 58.72 1,428,229 +1.24(+2.16%)
Jun 05, 2018 57.76 58.41 56.86 57.48 2,323,743 +0.01(+0.02%)
Jun 04, 2018 57.38 57.70 55.83 57.47 1,636,230 -0.01(-0.02%)
Jun 01, 2018 54.55 57.71 54.35 57.48 3,092,694 +3.51(+6.50%)
May 31, 2018 54.21 55.00 53.81 53.97 1,242,622 -0.06(-0.11%)
May 30, 2018 54.00 54.40 53.55 54.03 1,351,591 +0.06(+0.11%)
May 29, 2018 52.89 54.47 52.85 53.97 1,672,042 +0.72(+1.35%)
May 25, 2018 53.25 53.25 53.25 0 +0.03(+0.06%)
May 24, 2018 52.50 53.34 51.82 53.22 2,589,968 +0.68(+1.29%)
May 23, 2018 53.16 53.20 51.88 52.54 2,804,141 -1.39(-2.58%)
May 22, 2018 55.90 55.92 53.86 53.93 1,598,795 -1.31(-2.37%)
May 21, 2018 55.68 56.66 54.55 55.24 3,382,981 +0.10(+0.18%)
May 18, 2018 53.57 55.79 53.57 55.14 2,479,288 +1.41(+2.62%)
May 17, 2018 53.75 54.48 53.34 53.73 1,805,931 +0.01(+0.02%)
May 16, 2018 52.88 54.47 52.58 53.72 2,541,717 +0.59(+1.11%)
May 15, 2018 51.29 53.45 50.57 53.13 5,109,409 +0.61(+1.16%)
May 14, 2018 53.39 56.00 52.18 52.52 5,311,939 -1.06(-1.98%)
May 11, 2018 53.94 54.94 53.13 53.58 3,011,719 -1.33(-2.42%)
May 10, 2018 52.44 55.18 51.66 54.91 4,159,164 +2.50(+4.77%)
May 09, 2018 48.15 53.55 48.15 52.41 9,272,328 +8.06(+18.17%)
May 08, 2018 44.05 44.69 43.64 44.35 3,146,881 +0.26(+0.59%)
May 07, 2018 43.82 44.51 43.25 44.09 2,171,160 +0.59(+1.36%)
May 04, 2018 43.50 44.62 43.00 43.50 1,890,609 -0.21(-0.48%)
May 03, 2018 43.00 43.85 41.43 43.71 1,632,239 +0.49(+1.13%)
May 02, 2018 42.64 44.74 42.64 43.22 3,107,350 +0.67(+1.57%)
May 01, 2018 41.93 42.97 41.68 42.55 1,964,404 +0.34(+0.81%)
Apr 30, 2018 41.81 42.37 41.41 42.21 2,122,797 +0.56(+1.34%)
Apr 27, 2018 42.74 42.88 41.13 41.65 1,367,801 -0.74(-1.75%)
Apr 26, 2018 41.52 42.65 41.12 42.39 1,491,014 +1.11(+2.69%)
Apr 25, 2018 40.54 41.36 39.59 41.28 1,334,130 +0.66(+1.62%)
Apr 24, 2018 41.66 41.97 39.74 40.62 1,570,568 -0.78(-1.88%)
Apr 23, 2018 41.41 41.80 40.87 41.40 972,357 +0.18(+0.44%)
Apr 20, 2018 41.80 42.39 41.00 41.22 1,669,095 -0.89(-2.11%)
Apr 19, 2018 42.25 42.31 41.61 42.11 1,792,047 -0.23(-0.54%)
Apr 18, 2018 41.41 42.51 40.96 42.34 1,882,485 +1.17(+2.84%)
Apr 17, 2018 39.88 41.35 39.82 41.17 1,635,308 +1.66(+4.20%)
Apr 16, 2018 39.36 39.76 38.82 39.51 887,342 +0.30(+0.77%)
Apr 13, 2018 39.88 40.18 38.65 39.21 1,088,531 -0.49(-1.23%)
Apr 12, 2018 39.50 39.79 38.65 39.70 1,728,957 +0.73(+1.87%)
Apr 11, 2018 38.24 40.15 38.00 38.97 1,779,695 +0.76(+1.99%)
Apr 10, 2018 38.00 38.83 37.12 38.21 1,723,979 +1.34(+3.63%)
Apr 09, 2018 37.48 38.39 36.78 36.87 1,279,904 -0.17(-0.46%)
Apr 06, 2018 37.63 38.37 36.68 37.04 1,297,962 -1.05(-2.76%)
Apr 05, 2018 38.80 39.09 37.66 38.09 1,477,128 -0.20(-0.52%)
Apr 04, 2018 36.24 38.47 36.07 38.29 1,533,272 +0.97(+2.60%)
Apr 03, 2018 37.13 37.56 36.33 37.32 1,328,016 +0.67(+1.83%)
Apr 02, 2018 37.85 38.51 36.45 36.65 1,441,526 -1.53(-4.01%)
Mar 29, 2018 38.18 38.18 38.18 0 +0.75(+2.00%)
Mar 28, 2018 38.61 38.97 36.76 37.43 3,370,583 -1.30(-3.36%)
Mar 27, 2018 42.37 42.54 35.89 38.73 2,962,874 -3.33(-7.92%)
Mar 26, 2018 40.58 42.14 39.94 42.06 1,890,164 +2.13(+5.33%)
Mar 23, 2018 41.73 41.73 39.93 39.93 2,023,986 -1.72(-4.13%)
Mar 22, 2018 40.73 42.41 40.30 41.65 2,405,140 +0.35(+0.85%)
Mar 21, 2018 40.89 42.22 40.52 41.30 1,665,132 +0.41(+1.00%)
Mar 20, 2018 40.34 41.21 39.90 40.89 1,431,418 +0.58(+1.44%)
Mar 19, 2018 40.56 41.29 39.53 40.31 2,515,288 -0.71(-1.73%)
Mar 16, 2018 40.67 41.38 40.40 41.02 1,351,323 +0.24(+0.59%)
Mar 15, 2018 41.00 41.20 39.93 40.78 1,346,163 -0.01(-0.02%)
Mar 14, 2018 40.00 40.89 39.35 40.79 1,815,887 +1.22(+3.08%)
Mar 13, 2018 41.08 41.94 38.95 39.57 3,174,373 -1.44(-3.51%)
Mar 12, 2018 39.67 41.38 39.65 41.01 2,900,609 +1.50(+3.80%)
Mar 09, 2018 39.41 39.93 38.84 39.51 2,218,433 +0.66(+1.70%)
Mar 08, 2018 39.43 39.50 38.66 38.85 2,305,059 -0.38(-0.97%)
Mar 07, 2018 39.65 39.23 2,899,735 +0.91(+2.37%)
Mar 06, 2018 38.23 38.58 36.86 38.32 2,595,338 +0.09(+0.24%)
Mar 05, 2018 37.15 38.99 36.73 38.23 4,382,361 +0.90(+2.41%)
Mar 02, 2018 34.69 37.63 34.31 37.33 7,319,165 +2.37(+6.78%)
Mar 01, 2018 34.80 35.30 34.23 34.96 2,133,480 +0.80(+2.34%)
Feb 28, 2018 34.56 35.45 34.09 34.16 2,316,386 -0.28(-0.81%)
Feb 27, 2018 33.60 34.68 33.34 34.44 2,062,157 +0.56(+1.65%)
Feb 26, 2018 33.50 34.28 32.76 33.88 1,960,555 +0.36(+1.07%)
Feb 23, 2018 32.68 33.54 32.64 33.52 1,352,437 +1.08(+3.33%)
Feb 22, 2018 32.25 32.44 1,692,066 -0.62(-1.88%)
Feb 21, 2018 33.00 33.78 32.59 33.06 1,825,158 +0.05(+0.15%)
Feb 20, 2018 32.86 33.88 32.66 33.01 2,402,704 -0.08(-0.24%)
Feb 16, 2018 33.09 33.09 33.09 0 +0.96(+2.99%)
Feb 15, 2018 30.80 32.58 30.70 32.13 5,195,447 +1.41(+4.59%)
Feb 14, 2018 29.09 32.00 28.59 30.72 13,296,800 +4.28(+16.19%)
Feb 13, 2018 25.83 26.71 25.54 26.44 4,081,329 +0.65(+2.52%)
Feb 12, 2018 24.73 25.88 24.63 25.79 2,381,921 +1.27(+5.18%)
Feb 09, 2018 24.15 24.70 23.25 24.52 2,534,597 +0.61(+2.55%)
Feb 08, 2018 24.81 24.82 23.90 23.91 1,729,802 -0.45(-1.85%)
Feb 07, 2018 24.60 24.72 24.25 24.36 1,463,404 -0.28(-1.14%)
Feb 06, 2018 23.72 24.83 23.44 24.64 1,807,670 -0.11(-0.44%)
Feb 05, 2018 25.20 25.57 24.32 24.75 1,847,235 -0.80(-3.13%)
Feb 02, 2018 25.95 26.01 25.54 25.55 2,105,455 -0.51(-1.96%)
Feb 01, 2018 26.00 26.33 25.77 26.06 1,023,811 -0.18(-0.69%)
Jan 31, 2018 26.28 26.73 26.08 26.24 914,390 +0.14(+0.54%)
Jan 30, 2018 26.03 26.34 25.85 26.10 889,660 -0.29(-1.10%)
Jan 29, 2018 26.54 26.78 26.26 26.39 1,012,655 -0.14(-0.53%)
Jan 26, 2018 26.68 26.98 26.32 26.53 1,161,517 +0.01(+0.04%)
Jan 25, 2018 27.05 27.14 26.27 26.52 1,121,615 -0.39(-1.45%)
Jan 24, 2018 26.78 27.44 26.30 26.91 1,921,052 +0.28(+1.05%)
Jan 23, 2018 26.29 26.75 26.01 26.63 1,049,811 +0.39(+1.49%)
Jan 22, 2018 25.72 26.24 25.59 26.24 931,609 +0.53(+2.06%)
Jan 19, 2018 25.68 25.90 25.38 25.71 1,031,126 +0.03(+0.12%)
Jan 18, 2018 25.39 25.82 25.21 25.68 890,523 +0.28(+1.10%)
Jan 17, 2018 25.69 25.69 25.10 25.40 1,126,365 +0.07(+0.28%)
Jan 16, 2018 26.47 26.86 25.16 25.33 1,791,739 -0.83(-3.17%)
Jan 12, 2018 26.16 26.16 26.16 0 +0.13(+0.50%)
Jan 11, 2018 25.76 26.18 25.71 26.03 1,192,066 +0.39(+1.52%)
Jan 10, 2018 25.64 749,674 -0.11(-0.43%)
Jan 09, 2018 26.32 26.81 25.71 25.75 1,594,969 -0.42(-1.60%)
Jan 08, 2018 25.76 26.25 25.58 26.17 1,533,792 +0.41(+1.59%)
Jan 05, 2018 25.82 25.98 25.58 25.76 1,023,821 +0.08(+0.31%)
Jan 04, 2018 25.95 26.30 25.55 25.68 1,260,767 -0.01(-0.04%)
Jan 03, 2018 25.18 25.92 25.05 25.69 1,632,494 +0.59(+2.35%)
Jan 02, 2018 24.13 25.26 24.10 25.10 1,942,387 +1.50(+6.36%)
Dec 29, 2017 23.60 23.60 23.60 0 -0.78(-3.20%)
Dec 28, 2017 24.61 24.87 24.26 24.38 1,502,487 -0.13(-0.53%)
Dec 27, 2017 24.65 24.86 24.36 24.51 1,238,150 -0.21(-0.85%)
Dec 26, 2017 24.80 25.03 24.56 24.72 995,143 -0.09(-0.36%)
Dec 22, 2017 24.41 24.98 24.26 24.81 1,470,767 +0.48(+1.97%)
Dec 21, 2017 25.10 25.17 24.25 24.33 1,935,903 -0.76(-3.03%)
Dec 20, 2017 24.96 25.29 24.66 25.09 885,239 +0.08(+0.32%)
Dec 19, 2017 25.40 25.54 24.73 25.01 1,298,887 -0.39(-1.54%)
Dec 18, 2017 25.61 25.73 25.32 25.40 1,399,150 +0.02(+0.08%)
Dec 15, 2017 25.27 25.48 25.02 25.38 1,424,108 +0.21(+0.83%)
Dec 14, 2017 25.32 25.55 25.16 25.17 1,084,466 -0.16(-0.63%)
Dec 13, 2017 25.26 25.58 25.14 25.33 1,060,454 +0.19(+0.76%)
Dec 12, 2017 24.94 25.43 24.66 25.14 1,776,655 +0.32(+1.29%)
Dec 11, 2017 24.80 25.28 24.80 24.82 1,320,930 +0.08(+0.32%)
Dec 08, 2017 25.12 25.25 24.59 24.74 1,400,167 +0.00(+0.00%)
Dec 07, 2017 24.07 25.00 24.07 2,199,690 +0.00(+0.00%)
Dec 06, 2017 24.26 25.13 23.54 24.07 4,787,918 -0.92(-3.68%)
Dec 05, 2017 25.90 25.94 24.95 24.99 1,640,786 -0.72(-2.80%)
Dec 04, 2017 26.32 26.58 25.42 25.71 2,944,024 -0.36(-1.38%)
Dec 01, 2017 26.68 26.98 25.98 26.07 2,367,810 -0.59(-2.21%)
Nov 30, 2017 26.26 27.18 26.15 26.66 2,120,619 +0.43(+1.64%)
Nov 29, 2017 26.45 26.55 25.40 26.23 1,926,242 -0.19(-0.72%)
Nov 28, 2017 25.85 26.44 25.00 26.42 1,982,047 +0.60(+2.32%)
Nov 27, 2017 26.17 26.57 25.80 25.82 1,486,946 -0.47(-1.79%)
Nov 24, 2017 26.26 26.61 26.09 26.29 859,013 +0.16(+0.61%)
Nov 22, 2017 25.84 26.20 25.77 26.13 1,229,194 +0.22(+0.85%)
Nov 21, 2017 26.07 26.26 25.75 25.91 1,789,512 -0.16(-0.61%)
Nov 20, 2017 25.68 26.20 25.53 26.07 1,692,550 +0.39(+1.52%)
Nov 17, 2017 26.09 26.38 25.60 25.68 1,722,855 -0.43(-1.65%)
Nov 16, 2017 25.57 26.20 25.38 26.11 1,811,249 +0.82(+3.24%)
Nov 15, 2017 25.29 25.75 25.23 25.29 1,763,967 -0.53(-2.05%)
Nov 14, 2017 26.18 26.25 25.36 25.82 2,692,161 -0.58(-2.20%)
Nov 13, 2017 25.30 26.40 25.21 26.40 2,628,831 +0.85(+3.33%)
Nov 10, 2017 25.84 26.25 25.16 25.55 3,418,433 -0.38(-1.47%)
Nov 09, 2017 28.50 28.50 25.52 25.93 7,544,346 -1.90(-6.83%)
Nov 08, 2017 28.38 28.47 27.16 27.83 6,143,552 -0.55(-1.94%)
Nov 07, 2017 29.80 29.89 28.05 28.38 2,725,769 -1.50(-5.02%)
Nov 06, 2017 30.13 30.42 29.75 29.88 1,125,812 -0.36(-1.19%)
Nov 03, 2017 30.35 30.74 29.63 30.24 1,716,400 -0.10(-0.33%)
Nov 02, 2017 31.51 31.51 29.82 30.34 2,231,059 -1.17(-3.71%)
Nov 01, 2017 32.08 32.20 31.42 31.51 1,147,972 -0.44(-1.38%)
Oct 31, 2017 32.00 32.25 31.79 31.95 998,481 +0.07(+0.22%)
Oct 30, 2017 31.90 32.48 31.72 31.88 1,001,795 -0.11(-0.34%)
Oct 27, 2017 31.76 32.10 31.29 31.99 1,212,814 +0.60(+1.91%)
Oct 26, 2017 31.44 31.77 31.13 31.39 924,630 +0.12(+0.38%)
Oct 25, 2017 31.75 32.09 31.22 31.27 1,579,193 -0.63(-1.97%)
Oct 24, 2017 32.17 32.20 31.75 31.90 1,057,734 +0.05(+0.16%)
Oct 23, 2017 32.62 33.06 31.83 31.85 1,310,031 -0.77(-2.36%)
Oct 20, 2017 31.86 33.07 31.47 32.62 3,086,635 +1.18(+3.75%)
Oct 19, 2017 31.20 31.80 30.73 31.44 995,702 -0.17(-0.54%)
Oct 18, 2017 31.90 31.90 31.17 31.61 894,359 -0.13(-0.41%)
Oct 17, 2017 31.87 32.12 31.63 31.74 620,698 -0.20(-0.63%)
Oct 16, 2017 32.60 32.78 31.88 31.94 872,298 -0.64(-1.96%)
Oct 13, 2017 32.21 32.68 31.85 32.58 835,353 +0.46(+1.43%)
Oct 12, 2017 32.67 32.87 31.98 32.12 678,923 -0.55(-1.68%)
Oct 11, 2017 32.13 32.75 31.91 32.67 1,139,320 +0.54(+1.68%)
Oct 10, 2017 32.47 32.88 31.79 32.13 1,018,586 -0.10(-0.31%)
Oct 09, 2017 32.35 32.95 32.20 32.23 813,484 -0.12(-0.37%)
Oct 06, 2017 31.89 32.85 31.73 32.35 1,221,918 +0.19(+0.59%)
Oct 05, 2017 31.67 32.21 31.61 32.16 1,358,999 +0.79(+2.52%)
Oct 04, 2017 31.63 31.97 31.26 31.37 1,109,430 -0.20(-0.63%)
Oct 03, 2017 31.02 31.76 30.87 31.57 1,296,955 +0.70(+2.27%)
Oct 02, 2017 29.87 30.99 29.85 30.87 1,486,168 +1.02(+3.42%)
Sep 29, 2017 29.60 30.00 29.52 29.85 904,170 +0.17(+0.57%)
Sep 28, 2017 29.03 29.70 28.60 29.68 1,162,132 +0.54(+1.85%)
Sep 27, 2017 28.76 29.14 4,741,403 +1.62(+5.89%)
Sep 26, 2017 29.63 29.90 26.86 27.52 4,274,927 -1.95(-6.62%)
Sep 25, 2017 30.89 30.89 29.06 29.47 1,707,896 -1.36(-4.41%)
Sep 22, 2017 30.25 31.16 30.25 30.83 898,307 +0.33(+1.08%)
Sep 21, 2017 30.58 30.97 30.05 30.50 911,907 -0.01(-0.03%)
Sep 20, 2017 30.97 30.97 30.32 30.51 915,681 -0.53(-1.71%)
Sep 19, 2017 31.47 31.54 30.95 31.04 564,425 -0.10(-0.32%)
Sep 18, 2017 30.87 31.66 30.85 31.14 1,356,660 +0.26(+0.84%)
Sep 15, 2017 30.94 31.60 30.53 30.88 3,360,275 -0.16(-0.52%)
Sep 14, 2017 30.58 31.28 30.53 31.04 950,018 +0.42(+1.37%)
Sep 13, 2017 30.29 31.11 30.29 30.62 1,206,762 +0.39(+1.29%)
Sep 12, 2017 30.72 31.04 30.09 30.23 1,415,206 -0.42(-1.37%)
Sep 11, 2017 30.06 30.75 30.03 30.65 1,303,791 +0.88(+2.96%)
Sep 08, 2017 29.64 30.28 29.52 29.77 994,536 +0.04(+0.13%)
Sep 07, 2017 29.91 30.28 29.50 29.73 1,175,016 -0.15(-0.50%)
Sep 06, 2017 29.26 30.19 29.17 29.88 1,696,163 +0.53(+1.81%)
Sep 05, 2017 28.78 29.43 28.43 29.35 1,455,012 +0.39(+1.35%)
Sep 01, 2017 29.35 29.70 28.80 28.96 1,226,052 -0.32(-1.09%)
Aug 31, 2017 29.25 29.74 28.95 29.28 1,567,542 +0.05(+0.17%)
Aug 30, 2017 29.10 29.39 28.85 29.23 842,363 +0.24(+0.83%)
Aug 29, 2017 28.32 29.27 28.25 28.99 1,081,266 +0.40(+1.40%)
Aug 28, 2017 29.05 29.17 28.44 28.59 848,406 -0.34(-1.18%)
Aug 25, 2017 29.30 29.45 28.52 28.93 989,678 -0.39(-1.33%)
Aug 24, 2017 29.33 29.60 28.95 29.32 1,435,476 +0.34(+1.17%)
Aug 23, 2017 28.80 29.20 28.69 28.98 833,535 -0.07(-0.24%)
Aug 22, 2017 29.22 29.26 28.21 29.05 1,802,811 -0.16(-0.55%)
Aug 21, 2017 29.83 30.04 28.83 29.21 1,232,733 -0.70(-2.34%)
Aug 18, 2017 30.20 30.50 29.68 29.91 1,409,815 -0.41(-1.35%)
Aug 17, 2017 31.03 31.24 30.25 30.32 1,429,224 -0.74(-2.38%)
Aug 16, 2017 31.06 31.69 31.00 31.06 1,140,932 +0.06(+0.19%)
Aug 15, 2017 31.27 31.49 30.78 31.00 1,357,754 -0.41(-1.31%)
Aug 14, 2017 31.80 32.00 31.06 31.41 1,776,392 +0.03(+0.10%)
Aug 11, 2017 30.20 31.89 29.76 31.38 3,415,990 +1.10(+3.63%)
Aug 10, 2017 32.33 32.40 30.08 30.28 4,654,229 -2.72(-8.24%)
Aug 09, 2017 33.06 33.62 32.93 33.00 2,023,099 -0.58(-1.73%)
Aug 08, 2017 34.19 34.74 32.41 33.58 12,594,311 +3.05(+9.99%)
Aug 07, 2017 30.67 29.21 30.53 5,152,005 +1.32(+4.52%)
Aug 04, 2017 29.39 28.73 29.21 1,123,871 +0.36(+1.25%)
Aug 03, 2017 28.40 29.21 28.26 28.85 1,677,111 +0.45(+1.58%)
Aug 02, 2017 29.04 29.04 27.93 28.40 1,417,290 -0.59(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.