FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
112.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 92.44 94.93 91.96 94.49 3,985,500 +2.01(+2.17%)
Nov 29, 2018 90.60 93.54 90.36 92.48 4,328,756 +0.67(+0.73%)
Nov 28, 2018 89.00 92.19 85.61 91.81 6,634,727 +5.29(+6.11%)
Nov 27, 2018 86.24 87.20 84.50 86.52 4,671,212 -0.89(-1.02%)
Nov 26, 2018 82.27 88.88 82.19 87.41 7,058,579 +6.79(+8.42%)
Nov 23, 2018 75.50 81.41 75.06 80.62 2,582,600 +3.66(+4.76%)
Nov 21, 2018 76.96 76.96 76.96 0 +1.07(+1.41%)
Nov 20, 2018 71.61 78.64 71.56 75.89 5,953,904 -1.01(-1.31%)
Nov 19, 2018 89.00 90.00 76.34 76.90 9,191,000 -12.27(-13.76%)
Nov 16, 2018 87.98 90.43 87.01 89.17 3,829,300 -0.61(-0.68%)
Nov 15, 2018 82.54 91.67 82.22 89.78 7,365,737 +5.82(+6.93%)
Nov 14, 2018 86.73 87.45 82.60 83.96 4,505,646 -1.14(-1.34%)
Nov 13, 2018 84.13 87.79 83.69 85.10 4,620,984 +1.76(+2.11%)
Nov 12, 2018 91.66 92.08 81.78 83.34 9,710,207 -8.89(-9.64%)
Nov 09, 2018 90.50 95.89 89.87 92.23 8,338,100 +0.28(+0.30%)
Nov 08, 2018 94.65 98.89 91.66 91.95 9,752,001 -4.24(-4.41%)
Nov 07, 2018 82.25 96.97 80.70 96.19 25,250,959 +25.17(+35.44%)
Nov 06, 2018 72.47 74.57 69.96 71.02 5,564,232 -0.75(-1.05%)
Nov 05, 2018 74.32 74.32 70.18 71.77 3,426,334 -2.55(-3.43%)
Nov 02, 2018 76.49 77.95 73.32 74.32 2,474,100 -2.31(-3.01%)
Nov 01, 2018 75.29 76.90 73.25 76.63 3,072,495 +1.41(+1.87%)
Oct 31, 2018 72.37 76.15 71.67 75.22 4,859,838 +5.38(+7.70%)
Oct 30, 2018 65.09 70.14 64.19 69.84 3,883,340 +3.86(+5.85%)
Oct 29, 2018 67.38 68.71 64.60 65.98 3,363,838 +0.13(+0.20%)
Oct 26, 2018 64.50 66.82 62.43 65.85 2,866,000 -1.50(-2.23%)
Oct 25, 2018 64.50 67.75 64.33 67.35 3,500,946 +3.37(+5.27%)
Oct 24, 2018 70.20 70.53 63.90 63.98 3,188,124 -5.70(-8.18%)
Oct 23, 2018 66.99 70.00 66.76 69.68 2,911,277 +0.45(+0.65%)
Oct 22, 2018 67.76 69.88 65.65 69.23 3,481,535 +2.82(+4.25%)
Oct 19, 2018 72.61 73.71 66.33 66.41 4,908,900 -5.32(-7.42%)
Oct 18, 2018 72.61 73.51 69.81 71.73 3,998,311 -2.28(-3.08%)
Oct 17, 2018 76.02 76.58 71.32 74.01 5,734,165 -1.91(-2.52%)
Oct 16, 2018 70.95 76.24 66.74 75.92 21,865,459 -0.21(-0.28%)
Oct 15, 2018 74.63 77.14 73.00 76.13 3,097,710 +1.13(+1.51%)
Oct 12, 2018 76.02 76.50 72.37 75.00 3,636,300 +5.71(+8.24%)
Oct 11, 2018 67.35 72.99 67.08 69.29 4,777,591 +1.27(+1.87%)
Oct 10, 2018 73.65 74.21 67.70 68.02 4,592,622 -6.31(-8.49%)
Oct 09, 2018 74.69 76.85 73.82 74.33 2,924,890 +0.24(+0.32%)
Oct 08, 2018 75.52 75.89 71.46 74.09 2,974,864 -2.53(-3.30%)
Oct 05, 2018 78.15 79.99 74.60 76.62 2,516,900 -1.47(-1.88%)
Oct 04, 2018 80.16 80.50 76.09 78.09 2,457,894 -2.81(-3.47%)
Oct 03, 2018 80.35 81.82 79.63 80.90 2,026,786 +1.33(+1.67%)
Oct 02, 2018 83.00 83.63 78.59 79.57 2,844,256 -4.18(-4.99%)
Oct 01, 2018 87.00 87.55 83.20 83.75 2,150,822 -2.53(-2.93%)
Sep 28, 2018 85.50 87.87 85.50 86.28 1,843,800 +0.56(+0.65%)
Sep 27, 2018 85.01 86.86 84.80 85.72 1,210,984 +0.93(+1.10%)
Sep 26, 2018 88.09 88.88 84.55 84.79 1,800,449 -2.91(-3.32%)
Sep 25, 2018 83.87 87.97 83.68 87.70 2,656,570 +4.34(+5.21%)
Sep 24, 2018 82.35 84.39 80.77 83.36 1,808,248 -0.37(-0.44%)
Sep 21, 2018 85.31 86.24 83.27 83.73 1,462,700 -1.10(-1.30%)
Sep 20, 2018 83.30 85.16 81.18 84.83 2,203,646 +1.96(+2.37%)
Sep 19, 2018 85.31 86.48 81.30 82.87 1,856,258 -2.51(-2.94%)
Sep 18, 2018 84.35 86.80 84.32 85.38 2,159,336 +0.97(+1.15%)
Sep 17, 2018 87.01 87.24 83.01 84.41 2,230,382 -2.87(-3.29%)
Sep 14, 2018 85.77 87.50 85.58 87.28 1,786,600 +1.97(+2.31%)
Sep 13, 2018 85.22 86.82 84.00 85.31 2,312,184 +0.30(+0.35%)
Sep 12, 2018 85.90 86.21 81.50 85.01 2,234,512 -0.28(-0.33%)
Sep 11, 2018 83.81 87.22 83.51 85.29 2,296,924 +0.98(+1.16%)
Sep 10, 2018 82.51 84.68 81.73 84.31 1,595,351 +1.99(+2.42%)
Sep 07, 2018 80.00 84.83 79.71 82.32 1,816,600 +1.82(+2.26%)
Sep 06, 2018 82.00 82.49 78.92 80.50 2,018,247 -1.21(-1.48%)
Sep 05, 2018 86.71 86.90 79.68 81.71 3,696,850 -5.40(-6.20%)
Sep 04, 2018 82.27 87.91 81.04 87.11 3,704,988 +6.45(+8.00%)
Aug 31, 2018 80.66 80.66 80.66 0 +0.67(+0.84%)
Aug 30, 2018 80.80 81.56 79.67 79.99 1,237,431 -1.00(-1.23%)
Aug 29, 2018 80.17 81.73 79.89 80.99 1,091,372 +0.77(+0.96%)
Aug 28, 2018 80.80 81.54 79.82 80.22 1,558,880 -0.09(-0.11%)
Aug 27, 2018 81.50 81.98 79.84 80.31 2,373,746 -0.85(-1.05%)
Aug 24, 2018 81.78 82.78 80.14 81.16 2,743,800 +0.61(+0.76%)
Aug 23, 2018 77.13 81.43 76.67 80.55 4,340,208 +4.11(+5.38%)
Aug 22, 2018 75.89 76.69 75.21 76.44 1,697,333 +0.65(+0.86%)
Aug 21, 2018 78.00 78.00 75.50 75.79 2,040,944 -2.26(-2.90%)
Aug 20, 2018 77.60 78.94 76.63 78.05 2,063,313 +0.56(+0.72%)
Aug 17, 2018 75.70 77.65 74.52 77.49 1,625,500 +1.79(+2.36%)
Aug 16, 2018 75.93 76.73 75.29 75.70 1,659,203 +1.07(+1.43%)
Aug 15, 2018 73.14 75.88 73.11 74.63 2,346,458 -2.12(-2.76%)
Aug 14, 2018 74.85 76.99 74.10 76.75 2,774,933 +2.58(+3.48%)
Aug 13, 2018 77.40 78.09 73.76 74.17 3,177,534 -3.32(-4.28%)
Aug 10, 2018 77.07 79.47 76.60 77.49 1,956,200 -0.43(-0.55%)
Aug 09, 2018 74.50 79.20 74.00 77.92 3,928,037 +4.05(+5.48%)
Aug 08, 2018 74.06 76.97 73.08 73.87 3,643,109 -1.23(-1.64%)
Aug 07, 2018 74.75 77.31 72.24 75.10 12,198,670 +11.83(+18.70%)
Aug 06, 2018 62.05 63.59 62.01 63.27 4,099,729 +1.27(+2.05%)
Aug 03, 2018 62.50 62.89 60.80 62.00 2,208,400 -0.25(-0.40%)
Aug 02, 2018 58.88 62.49 58.51 62.25 2,233,811 +2.95(+4.97%)
Aug 01, 2018 57.90 59.42 57.31 59.30 2,682,192 +1.41(+2.44%)
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%)
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.