FinancialContent is the trusted provider of stock market information to the media industry.
TD Ameritrade HD (NQ: AMTD)
39.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:41 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.34 39.41 38.18 38.38 3,784,895 -1.22(-3.08%)
Oct 30, 2019 39.07 39.73 38.55 39.60 2,741,889 +0.51(+1.30%)
Oct 29, 2019 38.86 39.11 38.70 39.09 2,713,688 +0.01(+0.03%)
Oct 28, 2019 38.90 39.35 38.82 39.08 2,448,342 +0.43(+1.11%)
Oct 25, 2019 38.54 38.85 38.51 38.65 3,140,600 +0.13(+0.34%)
Oct 24, 2019 39.00 39.00 38.34 38.52 3,793,319 -0.23(-0.59%)
Oct 23, 2019 38.03 38.83 37.83 38.75 3,597,309 +0.60(+1.57%)
Oct 22, 2019 38.75 38.79 37.60 38.15 7,584,802 +0.50(+1.33%)
Oct 21, 2019 36.95 37.98 36.95 37.65 8,748,911 +0.86(+2.34%)
Oct 18, 2019 36.70 37.07 36.10 36.79 5,184,800 +0.46(+1.27%)
Oct 17, 2019 36.48 36.83 36.07 36.33 3,582,158 +0.33(+0.92%)
Oct 16, 2019 36.23 36.55 35.99 36.00 3,381,616 -0.42(-1.15%)
Oct 15, 2019 35.69 36.82 35.50 36.42 5,694,232 +0.93(+2.62%)
Oct 14, 2019 34.61 35.71 34.58 35.49 5,838,298 +0.21(+0.60%)
Oct 11, 2019 34.77 35.54 34.77 35.28 5,565,300 +0.79(+2.29%)
Oct 10, 2019 34.63 34.83 34.11 34.49 6,693,408 +0.72(+2.13%)
Oct 09, 2019 33.63 33.85 33.37 33.77 3,649,193 +0.35(+1.05%)
Oct 08, 2019 33.60 33.87 33.20 33.42 4,593,373 -0.54(-1.59%)
Oct 07, 2019 33.67 34.39 33.63 33.96 7,677,060 +0.26(+0.77%)
Oct 04, 2019 33.01 33.92 32.89 33.70 13,577,000 +0.85(+2.59%)
Oct 03, 2019 33.36 33.69 32.69 32.85 15,589,622 -0.69(-2.06%)
Oct 02, 2019 33.98 34.47 33.26 33.54 21,267,227 -1.13(-3.26%)
Oct 01, 2019 38.20 38.20 34.45 34.67 45,213,266 -12.03(-25.76%)
Sep 30, 2019 47.09 47.29 46.39 46.70 2,423,028 -0.27(-0.57%)
Sep 27, 2019 45.54 47.06 45.54 46.97 3,095,100 +1.67(+3.69%)
Sep 26, 2019 48.30 48.41 44.58 45.30 7,136,177 -3.14(-6.48%)
Sep 25, 2019 48.03 48.53 47.90 48.44 1,603,808 +0.43(+0.90%)
Sep 24, 2019 49.15 49.29 47.78 48.01 1,744,344 -1.05(-2.14%)
Sep 23, 2019 48.98 49.19 48.53 49.06 1,294,771 -0.21(-0.43%)
Sep 20, 2019 49.69 50.00 49.20 49.27 2,022,800 -0.39(-0.79%)
Sep 19, 2019 49.62 50.02 49.25 49.66 1,311,497 +0.20(+0.40%)
Sep 18, 2019 49.70 49.76 48.41 49.46 2,858,419 -0.56(-1.12%)
Sep 17, 2019 49.61 50.09 49.22 50.02 1,588,799 +0.13(+0.26%)
Sep 16, 2019 49.21 49.95 49.21 49.89 1,351,660 +0.15(+0.30%)
Sep 13, 2019 49.62 50.12 49.61 49.74 1,517,800 +0.36(+0.73%)
Sep 12, 2019 48.63 49.65 48.29 49.38 1,624,117 +0.31(+0.63%)
Sep 11, 2019 48.87 49.17 47.79 49.07 1,599,587 +0.48(+0.99%)
Sep 10, 2019 48.11 48.89 47.85 48.59 3,450,849 +0.71(+1.48%)
Sep 09, 2019 46.71 48.04 46.71 47.88 2,299,977 +1.40(+3.01%)
Sep 06, 2019 46.24 46.56 45.91 46.48 916,300 +0.33(+0.72%)
Sep 05, 2019 45.65 46.75 45.65 46.15 1,692,929 +1.20(+2.67%)
Sep 04, 2019 44.73 45.18 44.46 44.95 2,384,343 +0.91(+2.07%)
Sep 03, 2019 44.21 44.26 43.67 44.04 1,477,762 -0.37(-0.83%)
Aug 30, 2019 44.26 44.69 44.17 44.41 1,716,700 +0.54(+1.23%)
Aug 29, 2019 43.09 44.15 43.03 43.87 2,585,130 +1.27(+2.98%)
Aug 28, 2019 42.14 43.04 42.14 42.60 1,880,467 +0.10(+0.24%)
Aug 27, 2019 43.24 43.24 42.30 42.50 1,623,050 -0.42(-0.98%)
Aug 26, 2019 43.20 43.37 42.70 42.92 2,836,377 +0.01(+0.02%)
Aug 23, 2019 43.52 43.99 42.72 42.91 1,627,400 -0.93(-2.12%)
Aug 22, 2019 44.23 44.35 43.48 43.84 2,736,517 -0.03(-0.07%)
Aug 21, 2019 43.78 44.03 43.48 43.87 3,123,568 +0.60(+1.39%)
Aug 20, 2019 43.70 43.92 43.22 43.27 2,847,862 -0.52(-1.19%)
Aug 19, 2019 44.51 44.75 43.77 43.79 2,278,588 -0.13(-0.30%)
Aug 16, 2019 43.42 44.35 43.39 43.92 2,679,700 +0.82(+1.90%)
Aug 15, 2019 43.50 43.75 42.93 43.10 2,350,415 -0.07(-0.16%)
Aug 14, 2019 43.18 43.95 42.96 43.17 2,936,975 -1.25(-2.81%)
Aug 13, 2019 43.61 44.83 43.46 44.42 2,658,744 +0.85(+1.95%)
Aug 12, 2019 44.08 44.23 43.19 43.57 3,710,218 -1.18(-2.64%)
Aug 09, 2019 45.39 46.06 44.69 44.75 2,625,500 -1.48(-3.20%)
Aug 08, 2019 46.31 46.43 45.67 46.23 4,275,909 +0.52(+1.14%)
Aug 07, 2019 46.23 46.26 44.81 45.71 3,715,124 -1.81(-3.81%)
Aug 06, 2019 47.19 47.58 46.63 47.52 1,786,795 +0.75(+1.60%)
Aug 05, 2019 48.15 48.42 46.39 46.77 2,846,954 -2.68(-5.42%)
Aug 02, 2019 49.45 49.68 48.86 49.45 3,426,200 -0.23(-0.46%)
Aug 01, 2019 50.89 51.13 48.33 49.68 3,719,424 -1.42(-2.78%)
Jul 31, 2019 51.52 51.58 50.45 51.10 2,951,756 -0.28(-0.54%)
Jul 30, 2019 51.06 51.48 50.92 51.38 1,874,074 -0.03(-0.06%)
Jul 29, 2019 52.00 52.17 51.38 51.41 2,119,028 -0.64(-1.23%)
Jul 26, 2019 52.01 52.40 51.67 52.05 1,691,400 +0.03(+0.06%)
Jul 25, 2019 52.50 52.67 51.73 52.02 2,034,453 -0.43(-0.82%)
Jul 24, 2019 52.19 52.53 51.97 52.45 3,695,614 +0.17(+0.33%)
Jul 23, 2019 51.10 53.06 51.01 52.28 7,099,087 -0.12(-0.23%)
Jul 22, 2019 51.59 52.48 51.59 52.40 4,101,389 +0.81(+1.57%)
Jul 19, 2019 51.15 52.13 51.15 51.59 2,198,900 +0.56(+1.10%)
Jul 18, 2019 50.45 51.35 50.45 51.03 1,965,541 +0.66(+1.31%)
Jul 17, 2019 50.76 50.95 50.11 50.37 1,952,368 -0.57(-1.12%)
Jul 16, 2019 51.05 51.60 50.93 50.94 2,279,739 +0.40(+0.79%)
Jul 15, 2019 50.99 51.22 50.48 50.54 2,004,603 -0.43(-0.84%)
Jul 12, 2019 50.63 51.02 50.39 50.97 1,664,300 +0.27(+0.53%)
Jul 11, 2019 49.96 50.71 49.62 50.70 1,998,870 +0.69(+1.38%)
Jul 10, 2019 50.90 51.14 49.97 50.01 2,632,633 -1.24(-2.42%)
Jul 09, 2019 50.00 51.31 49.90 51.25 2,627,805 +0.99(+1.97%)
Jul 08, 2019 50.84 51.00 50.00 50.26 1,888,065 -0.97(-1.89%)
Jul 05, 2019 50.51 51.48 50.51 51.23 1,551,100 +0.95(+1.89%)
Jul 03, 2019 50.10 51.12 49.96 50.28 893,600 +0.30(+0.60%)
Jul 02, 2019 50.35 50.35 49.45 49.98 1,975,938 -0.98(-1.92%)
Jul 01, 2019 50.53 51.24 50.31 50.96 2,247,580 +1.04(+2.08%)
Jun 28, 2019 49.99 50.56 49.69 49.92 3,439,600 +0.33(+0.67%)
Jun 27, 2019 48.76 49.69 48.76 49.59 2,986,144 +0.94(+1.93%)
Jun 26, 2019 48.58 49.30 48.35 48.65 3,612,702 +0.36(+0.75%)
Jun 25, 2019 48.29 48.50 47.44 48.29 2,781,696 +0.21(+0.44%)
Jun 24, 2019 49.51 49.75 48.01 48.08 2,864,944 -1.91(-3.82%)
Jun 21, 2019 49.45 50.12 49.34 49.99 3,042,100 +0.57(+1.15%)
Jun 20, 2019 49.49 49.70 48.67 49.42 4,223,729 +0.14(+0.28%)
Jun 19, 2019 50.30 50.69 48.92 49.28 3,583,679 -0.80(-1.60%)
Jun 18, 2019 49.54 50.37 49.19 50.08 3,149,761 +0.17(+0.34%)
Jun 17, 2019 50.55 50.87 49.88 49.91 1,742,737 -0.61(-1.21%)
Jun 14, 2019 51.31 51.41 50.49 50.52 2,563,700 -0.58(-1.14%)
Jun 13, 2019 51.12 51.55 50.95 51.10 3,028,373 +0.12(+0.24%)
Jun 12, 2019 52.05 52.18 50.70 50.98 2,155,358 -1.30(-2.49%)
Jun 11, 2019 53.00 53.01 52.01 52.28 1,949,677 -0.22(-0.42%)
Jun 10, 2019 52.66 53.45 52.46 52.50 2,570,339 +0.39(+0.75%)
Jun 07, 2019 52.05 52.62 52.02 52.11 1,580,200 -0.25(-0.48%)
Jun 06, 2019 52.21 52.58 51.99 52.36 1,343,967 +0.01(+0.02%)
Jun 05, 2019 52.13 52.57 51.76 52.35 2,034,254 +0.33(+0.63%)
Jun 04, 2019 50.85 52.21 50.69 52.02 2,248,709 +2.01(+4.02%)
Jun 03, 2019 49.61 50.60 49.54 50.01 2,561,809 +0.26(+0.52%)
May 31, 2019 50.38 50.38 49.56 49.75 2,766,700 -0.96(-1.89%)
May 30, 2019 50.98 51.32 50.49 50.71 1,235,847 -0.02(-0.04%)
May 29, 2019 50.32 50.95 49.87 50.73 2,836,401 -0.03(-0.06%)
May 28, 2019 51.89 52.12 50.59 50.76 3,421,135 -1.22(-2.35%)
May 24, 2019 51.58 52.14 51.51 51.98 2,712,900 +0.70(+1.37%)
May 23, 2019 51.41 51.57 50.80 51.28 3,379,934 -0.71(-1.37%)
May 22, 2019 52.25 52.50 51.90 51.99 1,675,147 -0.53(-1.01%)
May 21, 2019 53.20 53.48 52.49 52.52 1,920,360 -0.18(-0.34%)
May 20, 2019 52.49 53.18 52.38 52.70 1,483,430 -0.01(-0.02%)
May 17, 2019 52.00 52.99 51.96 52.71 2,274,100 +0.18(+0.34%)
May 16, 2019 51.80 53.13 51.80 52.53 1,900,041 +1.02(+1.98%)
May 15, 2019 52.35 52.72 51.12 51.51 2,888,687 -1.46(-2.76%)
May 14, 2019 51.58 53.35 51.48 52.97 3,078,550 +1.50(+2.91%)
May 13, 2019 52.16 52.79 51.32 51.47 2,208,916 -1.88(-3.52%)
May 10, 2019 53.06 53.71 52.76 53.35 2,231,900 -0.05(-0.09%)
May 09, 2019 53.00 53.46 51.92 53.40 3,145,860 +0.58(+1.10%)
May 08, 2019 52.25 53.27 52.25 52.82 2,687,053 +0.26(+0.49%)
May 07, 2019 52.89 52.89 51.91 52.56 2,179,605 -0.09(-0.17%)
May 06, 2019 53.05 53.05 51.99 52.65 1,675,241 -0.83(-1.55%)
May 03, 2019 53.60 54.10 53.30 53.48 1,803,100 +0.05(+0.09%)
May 02, 2019 52.68 53.84 52.61 53.43 2,684,733 +0.86(+1.64%)
May 01, 2019 52.62 53.00 51.72 52.57 3,428,912 -0.01(-0.02%)
Apr 30, 2019 53.00 53.21 52.21 52.58 2,787,808 -0.31(-0.59%)
Apr 29, 2019 51.91 53.26 51.78 52.89 2,668,152 +1.16(+2.24%)
Apr 26, 2019 52.03 52.44 50.98 51.73 3,382,200 -0.40(-0.77%)
Apr 25, 2019 51.78 52.65 51.45 52.13 4,169,442 +0.27(+0.52%)
Apr 24, 2019 52.62 52.73 51.27 51.86 5,675,763 -2.41(-4.44%)
Apr 23, 2019 53.61 54.33 53.35 54.27 2,846,673 +0.60(+1.12%)
Apr 22, 2019 53.41 54.01 53.32 53.67 1,357,913 +0.14(+0.26%)
Apr 18, 2019 54.20 54.30 53.22 53.53 2,910,000 -0.56(-1.04%)
Apr 17, 2019 54.04 54.20 53.37 54.09 1,974,504 +0.09(+0.17%)
Apr 16, 2019 53.38 54.11 53.38 54.00 1,450,069 +0.72(+1.36%)
Apr 15, 2019 53.98 54.57 53.08 53.28 1,588,264 -0.44(-0.83%)
Apr 12, 2019 53.40 54.20 53.19 53.72 2,623,400 +1.09(+2.07%)
Apr 11, 2019 52.59 53.06 52.34 52.63 1,647,592 +0.14(+0.27%)
Apr 10, 2019 52.33 52.73 52.09 52.49 2,267,481 +0.10(+0.19%)
Apr 09, 2019 52.28 52.57 51.97 52.39 2,111,581 -0.20(-0.38%)
Apr 08, 2019 51.89 52.63 51.75 52.59 1,948,027 +0.48(+0.92%)
Apr 05, 2019 52.40 52.44 51.83 52.11 2,770,300 -0.23(-0.44%)
Apr 04, 2019 51.96 52.89 51.96 52.34 1,403,190 +0.41(+0.79%)
Apr 03, 2019 52.60 53.00 51.65 51.93 2,351,417 -0.15(-0.29%)
Apr 02, 2019 51.54 52.22 51.35 52.08 1,973,474 +0.43(+0.83%)
Apr 01, 2019 50.39 51.82 50.33 51.65 3,299,159 +1.66(+3.32%)
Mar 29, 2019 50.37 50.63 49.91 49.99 3,227,400 +0.09(+0.18%)
Mar 28, 2019 49.40 50.01 49.35 49.90 2,231,821 +0.60(+1.22%)
Mar 27, 2019 49.86 49.99 48.95 49.30 2,813,465 -0.34(-0.68%)
Mar 26, 2019 49.56 49.98 49.00 49.64 3,512,797 +0.33(+0.67%)
Mar 25, 2019 49.61 49.83 48.71 49.31 4,048,464 -0.39(-0.78%)
Mar 22, 2019 51.59 51.80 48.99 49.70 6,091,100 -2.40(-4.61%)
Mar 21, 2019 53.16 53.19 51.97 52.10 4,409,781 -1.39(-2.60%)
Mar 20, 2019 55.42 55.50 53.40 53.49 1,666,457 -1.91(-3.45%)
Mar 19, 2019 56.12 56.37 55.27 55.40 1,174,555 -0.29(-0.52%)
Mar 18, 2019 55.28 55.81 55.28 55.69 817,986 +0.73(+1.33%)
Mar 15, 2019 54.92 55.32 54.64 54.96 1,982,100 -0.06(-0.11%)
Mar 14, 2019 54.80 55.10 54.32 55.02 2,420,561 +0.41(+0.75%)
Mar 13, 2019 54.80 55.02 54.52 54.61 1,472,285 +0.09(+0.17%)
Mar 12, 2019 54.74 55.02 54.31 54.52 1,276,620 -0.12(-0.22%)
Mar 11, 2019 54.58 54.82 54.04 54.64 1,971,815 +0.39(+0.72%)
Mar 08, 2019 53.98 54.51 53.58 54.25 1,364,100 -0.35(-0.64%)
Mar 07, 2019 55.69 55.69 54.05 54.60 1,700,411 -1.33(-2.38%)
Mar 06, 2019 56.19 56.41 55.84 55.93 1,342,158 -0.19(-0.34%)
Mar 05, 2019 56.20 56.28 55.46 56.12 1,159,684 -0.11(-0.20%)
Mar 04, 2019 57.67 57.80 55.76 56.23 1,468,962 -1.15(-2.00%)
Mar 01, 2019 56.68 57.65 56.65 57.38 1,383,200 +1.05(+1.86%)
Feb 28, 2019 56.51 56.59 56.10 56.33 1,973,028 -0.16(-0.28%)
Feb 27, 2019 56.66 56.81 56.25 56.49 839,888 -0.16(-0.28%)
Feb 26, 2019 56.21 56.99 56.08 56.65 1,452,595 +0.14(+0.25%)
Feb 25, 2019 57.26 57.72 56.47 56.51 1,286,376 -0.49(-0.86%)
Feb 22, 2019 56.29 57.04 56.21 57.00 1,432,200 +0.81(+1.44%)
Feb 21, 2019 56.73 56.73 55.98 56.19 1,382,584 -0.47(-0.83%)
Feb 20, 2019 56.76 56.76 56.10 56.66 1,734,577 -0.30(-0.53%)
Feb 19, 2019 56.65 57.14 56.50 56.96 1,357,968 +0.10(+0.18%)
Feb 15, 2019 56.04 56.90 56.04 56.86 1,805,800 +1.36(+2.45%)
Feb 14, 2019 55.32 55.66 54.63 55.50 1,583,885 -0.22(-0.39%)
Feb 13, 2019 56.01 56.32 55.47 55.72 1,471,910 +0.13(+0.23%)
Feb 12, 2019 55.03 55.87 54.74 55.59 2,458,741 +1.33(+2.45%)
Feb 11, 2019 54.56 54.56 53.94 54.26 2,464,191 +0.06(+0.11%)
Feb 08, 2019 54.45 54.75 53.74 54.20 3,111,300 -0.45(-0.82%)
Feb 07, 2019 55.17 55.44 54.33 54.65 1,916,970 -0.90(-1.62%)
Feb 06, 2019 55.82 56.45 55.34 55.55 1,961,669 -0.50(-0.89%)
Feb 05, 2019 57.46 57.88 55.47 56.05 4,203,868 -1.33(-2.32%)
Feb 04, 2019 56.79 57.38 56.51 57.38 1,784,605 +0.34(+0.60%)
Feb 01, 2019 56.08 57.37 55.84 57.04 1,648,800 +1.09(+1.95%)
Jan 31, 2019 54.95 55.98 54.83 55.95 1,982,960 +0.65(+1.18%)
Jan 30, 2019 56.37 56.37 54.49 55.30 2,586,924 -1.10(-1.95%)
Jan 29, 2019 56.39 56.65 56.02 56.40 1,965,459 +0.18(+0.32%)
Jan 28, 2019 55.74 56.24 55.43 56.22 1,659,339 -0.04(-0.07%)
Jan 25, 2019 55.84 56.64 55.47 56.26 2,516,300 +0.93(+1.68%)
Jan 24, 2019 55.01 55.49 54.80 55.33 1,586,085 +0.28(+0.51%)
Jan 23, 2019 56.26 56.26 53.71 55.05 3,070,234 +0.13(+0.24%)
Jan 22, 2019 54.83 55.67 54.36 54.92 2,565,403 -0.45(-0.81%)
Jan 18, 2019 54.87 55.39 54.02 55.37 1,998,100 +1.01(+1.86%)
Jan 17, 2019 54.21 54.96 54.05 54.36 1,903,213 -0.02(-0.04%)
Jan 16, 2019 52.54 54.59 52.14 54.38 2,638,037 +2.69(+5.20%)
Jan 15, 2019 51.30 51.72 50.97 51.69 1,072,533 +0.28(+0.54%)
Jan 14, 2019 51.12 52.07 50.93 51.41 1,483,753 -0.09(-0.17%)
Jan 11, 2019 51.17 51.60 50.62 51.50 1,474,300 -0.03(-0.06%)
Jan 10, 2019 51.64 51.93 51.08 51.53 1,659,223 -0.45(-0.87%)
Jan 09, 2019 51.48 52.15 51.16 51.98 1,353,783 +0.71(+1.38%)
Jan 08, 2019 51.02 51.37 50.31 51.27 1,612,836 +0.74(+1.46%)
Jan 07, 2019 49.85 50.58 49.40 50.53 1,832,097 +0.46(+0.92%)
Jan 04, 2019 48.89 50.16 48.73 50.07 2,112,600 +1.85(+3.84%)
Jan 03, 2019 48.71 49.38 48.16 48.22 2,174,578 -0.95(-1.93%)
Jan 02, 2019 48.25 49.65 48.11 49.17 1,822,444 +0.21(+0.43%)
Dec 31, 2018 49.02 49.55 48.51 48.96 1,540,800 +0.30(+0.62%)
Dec 28, 2018 49.30 49.59 48.40 48.66 1,606,200 -0.33(-0.67%)
Dec 27, 2018 47.45 48.99 47.14 48.99 2,309,409 +0.76(+1.58%)
Dec 26, 2018 46.13 48.23 45.70 48.23 1,461,940 +2.36(+5.14%)
Dec 24, 2018 46.07 46.72 45.74 45.87 745,900 -0.67(-1.44%)
Dec 21, 2018 46.90 47.67 46.40 46.54 1,896,100 -0.35(-0.75%)
Dec 20, 2018 47.00 47.93 46.72 46.89 2,490,074 -0.51(-1.08%)
Dec 19, 2018 47.65 48.89 47.11 47.40 2,110,937 -0.17(-0.36%)
Dec 18, 2018 48.32 48.90 47.16 47.57 2,239,130 -0.36(-0.75%)
Dec 17, 2018 48.23 49.95 47.81 47.93 1,891,278 -0.49(-1.01%)
Dec 14, 2018 48.24 49.69 48.23 48.42 2,416,600 -0.45(-0.92%)
Dec 13, 2018 50.05 50.19 48.33 48.87 2,753,420 -1.27(-2.53%)
Dec 12, 2018 49.81 50.75 49.22 50.14 2,780,891 +0.97(+1.97%)
Dec 11, 2018 49.99 50.66 49.11 49.17 2,577,245 -0.02(-0.04%)
Dec 10, 2018 49.58 49.75 48.42 49.19 2,097,164 -0.39(-0.79%)
Dec 07, 2018 51.38 51.99 49.43 49.58 2,487,700 -1.77(-3.45%)
Dec 06, 2018 50.59 51.50 49.80 51.35 3,504,891 -0.38(-0.73%)
Dec 04, 2018 54.48 54.81 51.32 51.73 2,453,300 -2.98(-5.45%)
Dec 03, 2018 54.66 55.40 54.17 54.71 2,522,423 +0.90(+1.67%)
Nov 30, 2018 53.16 53.91 52.61 53.81 3,388,000 +0.69(+1.30%)
Nov 29, 2018 53.83 54.33 53.05 53.12 2,648,671 -0.82(-1.52%)
Nov 28, 2018 53.33 54.16 53.00 53.94 1,733,261 +0.86(+1.62%)
Nov 27, 2018 52.88 53.67 52.78 53.08 1,559,771 -0.10(-0.19%)
Nov 26, 2018 52.53 53.57 52.52 53.18 1,402,152 +1.47(+2.84%)
Nov 23, 2018 51.73 52.41 51.39 51.71 622,700 -0.33(-0.63%)
Nov 21, 2018 52.04 52.04 52.04 0 +0.74(+1.44%)
Nov 20, 2018 51.39 51.75 50.51 51.30 1,602,920 -0.77(-1.48%)
Nov 19, 2018 52.80 52.83 51.47 52.07 2,069,102 -0.25(-0.48%)
Nov 16, 2018 52.38 52.61 51.68 52.32 1,264,800 -0.29(-0.55%)
Nov 15, 2018 51.40 52.62 50.77 52.61 2,105,599 +0.82(+1.58%)
Nov 14, 2018 52.60 53.18 51.19 51.79 1,866,683 +0.02(+0.04%)
Nov 13, 2018 51.64 52.53 51.58 51.77 1,042,366 +0.16(+0.31%)
Nov 12, 2018 52.32 52.72 51.42 51.61 1,800,191 -0.89(-1.70%)
Nov 09, 2018 52.87 53.25 52.26 52.50 1,482,300 -0.79(-1.48%)
Nov 08, 2018 53.27 53.95 52.97 53.29 1,445,658 -0.03(-0.06%)
Nov 07, 2018 52.63 53.57 52.18 53.32 1,908,072 +1.11(+2.13%)
Nov 06, 2018 51.67 52.59 51.61 52.21 1,381,255 +0.44(+0.85%)
Nov 05, 2018 51.81 52.21 51.26 51.77 1,175,933 -0.30(-0.58%)
Nov 02, 2018 52.61 53.09 51.68 52.07 1,614,500 -0.04(-0.08%)
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.