FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.34 USD  +0.56 (+4.38%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.43 15.43 15.43 0 +0.03(+0.19%)
Aug 30, 2018 15.67 15.75 15.38 15.40 2,393,190 -0.32(-2.04%)
Aug 29, 2018 15.74 16.08 15.52 15.72 4,413,969 +0.17(+1.09%)
Aug 28, 2018 15.59 15.72 15.40 15.55 1,949,488 -0.04(-0.26%)
Aug 27, 2018 15.41 15.64 15.30 15.59 4,792,177 +0.19(+1.23%)
Aug 24, 2018 15.28 15.47 15.25 15.40 2,862,900 +0.15(+0.98%)
Aug 23, 2018 15.38 15.43 15.22 15.25 3,044,042 -0.18(-1.17%)
Aug 22, 2018 15.28 15.50 15.23 15.43 1,768,583 +0.17(+1.11%)
Aug 21, 2018 15.28 15.39 15.23 15.26 3,911,247 -0.03(-0.20%)
Aug 20, 2018 15.42 15.48 15.22 15.29 2,680,989 -0.02(-0.13%)
Aug 17, 2018 15.17 15.41 15.13 15.31 3,117,100 +0.11(+0.72%)
Aug 16, 2018 15.24 15.36 15.00 15.20 3,391,914 -0.09(-0.59%)
Aug 15, 2018 15.45 15.53 15.11 15.29 2,695,711 -0.27(-1.74%)
Aug 14, 2018 15.90 16.06 15.45 15.56 4,157,439 -0.32(-2.02%)
Aug 13, 2018 15.69 15.97 15.59 15.88 2,776,481 +0.16(+1.02%)
Aug 10, 2018 15.52 15.81 15.25 15.72 4,012,900 +0.11(+0.70%)
Aug 09, 2018 15.47 15.71 15.39 15.61 2,370,369 +0.09(+0.58%)
Aug 08, 2018 15.60 15.66 15.24 15.52 3,595,424 -0.09(-0.58%)
Aug 07, 2018 16.00 16.09 15.47 15.61 2,747,269 -0.33(-2.07%)
Aug 06, 2018 15.91 16.01 15.77 15.94 3,233,629 +0.00(+0.00%)
Aug 03, 2018 15.94 16.16 15.93 15.94 3,138,200 -0.02(-0.13%)
Aug 02, 2018 15.52 16.02 15.52 15.96 2,683,019 +0.18(+1.14%)
Aug 01, 2018 15.55 15.98 15.55 15.78 3,050,567 -0.09(-0.57%)
Jul 31, 2018 15.57 16.00 15.24 15.87 3,731,454 +0.31(+1.99%)
Jul 30, 2018 15.67 15.84 15.53 15.56 3,654,490 -0.02(-0.13%)
Jul 27, 2018 15.89 16.02 15.46 15.58 3,832,900 -0.03(-0.16%)
Jul 26, 2018 14.80 15.75 14.65 15.61 10,936,419 -0.69(-4.21%)
Jul 25, 2018 16.41 16.71 16.15 16.29 5,109,420 -0.19(-1.15%)
Jul 24, 2018 16.59 16.74 16.34 16.48 2,582,020 -0.11(-0.66%)
Jul 23, 2018 16.51 16.77 15.96 16.59 5,932,607 +0.62(+3.88%)
Jul 20, 2018 15.97 16.08 15.81 15.97 2,088,748 -0.07(-0.44%)
Jul 19, 2018 15.90 16.08 15.51 16.04 2,323,655 +0.06(+0.38%)
Jul 18, 2018 16.25 16.36 15.91 15.98 2,832,743 -0.38(-2.32%)
Jul 17, 2018 16.18 16.61 16.16 16.36 4,099,485 +0.08(+0.49%)
Jul 16, 2018 16.44 16.53 15.91 16.28 5,069,128 -0.18(-1.09%)
Jul 13, 2018 17.19 17.22 16.44 16.46 2,725,543 -0.75(-4.36%)
Jul 12, 2018 17.27 17.47 17.03 17.21 1,386,994 -0.02(-0.12%)
Jul 11, 2018 17.36 17.41 17.08 17.23 1,612,581 -0.15(-0.86%)
Jul 10, 2018 17.52 17.73 17.24 17.38 2,791,142 -0.24(-1.36%)
Jul 09, 2018 17.33 17.73 17.30 17.62 1,999,279 +0.35(+2.03%)
Jul 06, 2018 16.94 17.39 16.80 17.27 2,205,892 +0.30(+1.77%)
Jul 05, 2018 16.71 17.10 16.71 16.97 3,855,630 +0.34(+2.04%)
Jul 03, 2018 16.63 16.63 16.63 0 +0.09(+0.54%)
Jul 02, 2018 16.35 16.55 16.08 16.54 3,078,708 +0.12(+0.73%)
Jun 29, 2018 16.37 16.51 16.25 16.42 2,411,285 +0.08(+0.49%)
Jun 28, 2018 16.13 16.47 16.00 16.34 3,690,904 -0.44(-2.62%)
Jun 27, 2018 17.13 17.18 16.75 16.78 2,046,721 -0.33(-1.93%)
Jun 26, 2018 17.32 17.43 16.99 17.11 2,275,386 -0.24(-1.38%)
Jun 25, 2018 17.48 17.56 17.15 17.35 3,005,078 -0.17(-0.97%)
Jun 22, 2018 17.54 17.80 17.50 17.52 7,331,150 +0.00(+0.00%)
Jun 21, 2018 17.42 17.67 17.38 17.52 1,805,754 +0.11(+0.63%)
Jun 20, 2018 17.21 17.43 17.12 17.41 4,006,056 +0.30(+1.75%)
Jun 19, 2018 17.40 17.40 16.74 17.11 5,167,267 -0.67(-3.77%)
Jun 18, 2018 17.62 17.86 17.52 17.78 3,179,295 +0.10(+0.57%)
Jun 15, 2018 17.98 17.92 17.68 6,535,737 -0.24(-1.34%)
Jun 14, 2018 17.69 17.97 17.67 17.92 4,431,722 +0.29(+1.64%)
Jun 13, 2018 17.30 17.94 17.18 17.63 4,492,919 +0.02(+0.11%)
Jun 12, 2018 17.25 17.77 17.25 17.61 3,768,121 +0.39(+2.26%)
Jun 11, 2018 16.99 17.45 16.99 17.22 3,419,778 +0.19(+1.12%)
Jun 08, 2018 16.45 17.15 16.38 17.03 4,297,241 +0.57(+3.46%)
Jun 07, 2018 16.09 16.71 16.05 16.46 5,566,357 +0.42(+2.62%)
Jun 06, 2018 16.07 16.04 2,883,169 +0.48(+3.08%)
Jun 05, 2018 15.90 15.98 15.50 15.56 3,875,353 -0.39(-2.45%)
Jun 04, 2018 15.80 15.96 15.62 15.95 3,331,776 +0.15(+0.95%)
Jun 01, 2018 15.58 15.84 15.57 15.80 3,984,444 +0.28(+1.80%)
May 31, 2018 15.35 15.58 15.14 15.52 3,693,539 +0.17(+1.11%)
May 30, 2018 15.26 15.36 15.00 15.35 3,026,644 +0.15(+0.99%)
May 29, 2018 15.11 15.28 14.95 15.20 3,392,521 -0.03(-0.20%)
May 25, 2018 15.23 15.23 15.23 0 +0.14(+0.93%)
May 24, 2018 14.92 15.13 14.91 15.09 4,101,414 +0.08(+0.53%)
May 23, 2018 15.00 15.19 14.89 15.01 3,223,975 -0.01(-0.07%)
May 22, 2018 14.85 15.08 14.83 15.02 3,652,345 +0.17(+1.14%)
May 21, 2018 15.19 15.29 14.84 14.85 8,125,459 -0.29(-1.92%)
May 18, 2018 15.23 15.28 14.86 15.14 3,666,204 -0.14(-0.92%)
May 17, 2018 15.44 15.48 15.02 15.28 3,193,181 -0.20(-1.29%)
May 16, 2018 15.04 15.51 14.95 15.48 5,262,443 +0.42(+2.79%)
May 15, 2018 14.17 15.10 14.17 15.06 6,841,294 +0.87(+6.13%)
May 14, 2018 14.87 14.90 14.13 14.19 2,868,960 -0.69(-4.64%)
May 11, 2018 14.47 15.11 14.33 14.88 4,504,987 +0.37(+2.55%)
May 10, 2018 14.47 14.60 14.27 14.51 1,916,225 +0.02(+0.14%)
May 09, 2018 14.43 14.58 14.25 14.49 2,633,896 +0.08(+0.56%)
May 08, 2018 14.47 14.93 14.18 14.41 3,583,501 -0.06(-0.41%)
May 07, 2018 14.02 14.48 13.94 14.47 2,988,415 +0.45(+3.21%)
May 04, 2018 13.89 14.09 13.70 14.02 2,906,504 +0.07(+0.50%)
May 03, 2018 14.25 14.29 13.88 13.95 2,967,295 -0.34(-2.38%)
May 02, 2018 14.00 14.37 14.00 14.29 3,521,569 +0.23(+1.64%)
May 01, 2018 14.68 14.74 13.69 14.06 6,424,171 -0.74(-5.00%)
Apr 30, 2018 14.13 14.94 14.13 14.80 4,585,399 +0.63(+4.45%)
Apr 27, 2018 14.16 15.30 13.90 14.17 8,510,185 +0.19(+1.36%)
Apr 26, 2018 13.49 14.11 13.49 13.98 4,687,129 +0.50(+3.71%)
Apr 25, 2018 13.96 14.04 13.41 13.48 8,499,721 -0.45(-3.23%)
Apr 24, 2018 13.85 14.08 13.74 13.93 7,590,657 +0.15(+1.09%)
Apr 23, 2018 12.78 13.81 12.55 13.78 13,826,488 +0.82(+6.33%)
Apr 20, 2018 13.37 13.46 12.21 12.96 28,179,364 -0.49(-3.64%)
Apr 19, 2018 13.83 14.00 13.40 13.45 7,557,178 -0.44(-3.17%)
Apr 18, 2018 14.39 14.43 13.84 13.89 5,252,727 -0.44(-3.07%)
Apr 17, 2018 14.76 14.89 14.30 14.33 3,204,515 -0.39(-2.65%)
Apr 16, 2018 14.74 14.90 14.53 14.72 2,766,618 +0.08(+0.55%)
Apr 13, 2018 14.77 14.79 14.43 14.64 2,429,363 -0.04(-0.27%)
Apr 12, 2018 14.40 14.74 14.17 14.68 3,403,561 +0.27(+1.87%)
Apr 11, 2018 13.70 14.49 13.56 14.41 6,830,264 +0.89(+6.58%)
Apr 10, 2018 13.23 13.66 13.15 13.52 3,275,124 +0.42(+3.21%)
Apr 09, 2018 13.14 13.51 13.09 13.10 3,878,906 -0.02(-0.15%)
Apr 06, 2018 13.11 13.36 13.02 13.12 3,188,066 -0.12(-0.91%)
Apr 05, 2018 13.27 13.47 13.19 13.24 2,936,049 +0.03(+0.23%)
Apr 04, 2018 13.07 13.27 12.99 13.21 3,984,376 +0.04(+0.30%)
Apr 03, 2018 13.08 13.44 12.90 13.17 3,962,473 +0.10(+0.77%)
Apr 02, 2018 13.14 13.21 12.99 13.07 4,721,364 -0.08(-0.61%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.05(+0.38%)
Mar 28, 2018 13.14 13.30 12.96 13.10 5,718,830 -0.09(-0.68%)
Mar 27, 2018 13.03 13.47 12.82 13.19 5,066,106 +0.17(+1.31%)
Mar 26, 2018 13.33 13.37 12.92 13.02 7,273,143 -0.21(-1.59%)
Mar 23, 2018 12.96 13.39 12.95 13.23 5,204,209 +0.33(+2.56%)
Mar 22, 2018 12.75 13.03 12.72 12.90 5,725,341 +0.10(+0.78%)
Mar 21, 2018 13.00 13.15 12.74 12.80 5,762,986 -0.17(-1.31%)
Mar 20, 2018 13.27 13.36 12.73 12.97 11,300,638 -0.25(-1.89%)
Mar 19, 2018 13.78 14.02 13.19 13.22 7,302,298 -0.64(-4.62%)
Mar 16, 2018 13.86 14.00 13.73 13.86 9,550,814 +0.02(+0.14%)
Mar 15, 2018 13.95 14.17 13.73 13.84 7,610,161 -0.34(-2.40%)
Mar 14, 2018 14.45 14.58 13.93 14.18 10,216,447 -0.29(-2.00%)
Mar 13, 2018 15.00 15.00 14.44 14.47 5,978,416 -0.52(-3.47%)
Mar 12, 2018 15.00 15.11 14.72 14.99 6,582,417 +0.15(+1.04%)
Mar 09, 2018 15.12 15.33 14.37 14.84 20,054,313 -1.13(-7.11%)
Mar 08, 2018 16.02 16.20 15.89 15.97 3,327,312 -0.01(-0.06%)
Mar 07, 2018 16.55 15.86 15.98 3,453,862 -0.46(-2.80%)
Mar 06, 2018 16.46 16.55 16.18 16.44 3,928,243 +0.02(+0.12%)
Mar 05, 2018 16.50 17.02 16.40 16.42 4,214,468 -0.15(-0.91%)
Mar 02, 2018 15.75 16.65 15.71 16.57 3,901,150 +0.72(+4.54%)
Mar 01, 2018 15.90 16.07 15.59 15.85 4,197,607 -0.05(-0.31%)
Feb 28, 2018 16.02 16.17 15.84 15.90 3,581,963 -0.07(-0.44%)
Feb 27, 2018 16.06 16.28 15.65 15.97 5,366,999 -0.11(-0.68%)
Feb 26, 2018 16.20 16.40 15.21 16.08 10,214,641 -0.56(-3.37%)
Feb 23, 2018 16.77 17.14 16.45 16.64 3,475,880 +0.00(+0.00%)
Feb 22, 2018 16.60 16.64 3,756,527 -0.38(-2.23%)
Feb 21, 2018 16.44 17.24 16.43 17.02 4,447,096 +0.55(+3.34%)
Feb 20, 2018 16.48 16.78 16.24 16.47 5,330,176 -0.08(-0.48%)
Feb 16, 2018 16.55 16.55 16.55 0 -0.41(-2.42%)
Feb 15, 2018 16.54 17.15 16.29 16.96 4,017,778 +0.45(+2.73%)
Feb 14, 2018 16.58 15.97 16.51 3,932,329 +0.15(+0.92%)
Feb 13, 2018 16.30 16.36 4,096,012 -1.00(-5.76%)
Feb 12, 2018 17.12 18.02 16.93 17.36 6,676,597 +0.09(+0.52%)
Feb 09, 2018 16.04 17.42 15.95 17.27 9,839,662 +1.27(+7.94%)
Feb 08, 2018 16.97 17.05 15.84 16.00 10,402,834 -1.00(-5.88%)
Feb 07, 2018 16.67 16.99 16.62 17.00 10,815,610 +0.15(+0.89%)
Feb 06, 2018 15.97 17.04 15.73 16.85 7,592,056 +0.30(+1.84%)
Feb 05, 2018 16.40 17.19 16.32 16.55 8,334,326 +0.01(+0.09%)
Feb 02, 2018 14.44 16.95 14.32 16.53 16,567,552 +1.21(+7.90%)
Feb 01, 2018 15.74 15.88 15.07 15.32 9,512,973 -0.52(-3.28%)
Jan 31, 2018 16.06 16.08 15.73 15.84 5,710,508 -0.15(-0.94%)
Jan 30, 2018 16.03 16.34 15.77 15.99 6,305,956 -0.13(-0.81%)
Jan 29, 2018 16.38 16.42 15.96 16.12 3,539,317 -0.45(-2.72%)
Jan 26, 2018 16.70 16.93 16.35 16.57 5,631,643 -0.07(-0.42%)
Jan 25, 2018 17.19 17.45 16.46 16.64 4,883,408 -0.63(-3.65%)
Jan 24, 2018 17.59 17.96 16.96 17.27 9,540,187 -0.49(-2.76%)
Jan 23, 2018 16.09 18.88 15.72 17.76 18,138,229 +1.67(+10.38%)
Jan 22, 2018 16.08 16.21 15.81 16.09 8,221,523 -0.05(-0.31%)
Jan 19, 2018 15.21 16.26 15.04 16.14 8,952,183 +0.91(+5.98%)
Jan 18, 2018 15.13 15.57 14.79 15.23 7,212,507 +0.07(+0.46%)
Jan 17, 2018 15.15 15.53 15.06 15.16 3,577,998 +0.04(+0.26%)
Jan 16, 2018 15.32 15.39 15.01 15.12 4,242,019 -0.17(-1.11%)
Jan 12, 2018 15.29 15.29 15.29 0 -0.19(-1.23%)
Jan 11, 2018 15.59 15.61 15.09 15.48 4,382,883 -0.20(-1.28%)
Jan 10, 2018 15.86 15.68 3,031,089 -0.14(-0.88%)
Jan 09, 2018 15.86 16.16 15.70 15.82 3,488,780 +0.01(+0.06%)
Jan 08, 2018 16.25 16.59 15.76 15.81 5,055,880 -0.45(-2.77%)
Jan 05, 2018 15.97 16.29 15.75 16.26 4,741,020 +0.35(+2.20%)
Jan 04, 2018 16.13 16.18 15.87 15.91 2,977,908 -0.23(-1.43%)
Jan 03, 2018 16.00 16.26 15.89 16.14 3,411,080 +0.12(+0.75%)
Jan 02, 2018 15.42 16.26 15.42 16.02 4,582,801 +0.64(+4.16%)
Dec 29, 2017 15.38 15.38 15.38 0 +0.04(+0.26%)
Dec 28, 2017 15.61 15.80 15.25 15.34 3,405,681 -0.28(-1.79%)
Dec 27, 2017 15.71 16.02 15.55 15.62 2,570,497 -0.10(-0.64%)
Dec 26, 2017 15.84 16.03 15.61 15.72 2,365,003 -0.12(-0.76%)
Dec 22, 2017 15.66 15.86 15.49 15.84 2,998,202 +0.13(+0.83%)
Dec 21, 2017 15.05 15.89 15.04 15.71 5,226,707 +0.59(+3.90%)
Dec 20, 2017 15.11 15.35 14.97 15.12 3,765,917 +0.02(+0.13%)
Dec 19, 2017 14.90 15.16 14.54 15.10 6,739,926 +0.26(+1.75%)
Dec 18, 2017 15.48 15.68 14.76 14.84 10,036,238 -0.64(-4.13%)
Dec 15, 2017 16.18 16.74 15.33 15.48 20,403,973 -0.76(-4.68%)
Dec 14, 2017 15.61 16.45 15.61 16.24 8,090,132 +0.65(+4.17%)
Dec 13, 2017 14.63 15.62 14.56 15.59 8,025,132 +0.97(+6.63%)
Dec 12, 2017 15.02 15.06 14.59 14.62 9,017,481 -0.75(-4.88%)
Dec 11, 2017 14.93 15.64 14.88 15.37 8,180,276 +0.33(+2.19%)
Dec 08, 2017 15.45 15.48 14.85 15.04 6,891,022 -0.35(-2.27%)
Dec 07, 2017 15.18 15.49 15.07 15.39 6,070,434 +0.23(+1.52%)
Dec 06, 2017 15.87 15.87 15.12 15.16 7,901,196 -0.79(-4.95%)
Dec 05, 2017 16.79 16.81 15.64 15.95 9,877,643 -0.90(-5.34%)
Dec 04, 2017 17.43 17.49 16.81 16.85 8,061,439 -0.41(-2.38%)
Dec 01, 2017 18.29 18.42 17.23 17.26 9,681,883 -0.99(-5.42%)
Nov 30, 2017 18.22 18.39 18.03 18.25 5,318,145 +0.01(+0.05%)
Nov 29, 2017 18.20 18.40 18.06 18.24 6,728,542 +0.00(+0.00%)
Nov 28, 2017 18.25 18.40 18.00 18.24 7,225,811 +0.01(+0.05%)
Nov 27, 2017 18.50 18.63 18.12 18.23 6,896,135 -0.28(-1.51%)
Nov 24, 2017 18.98 18.98 18.43 18.51 2,573,172 -0.30(-1.59%)
Nov 22, 2017 18.50 19.00 18.48 18.81 8,135,402 +0.28(+1.51%)
Nov 21, 2017 18.74 18.75 18.20 18.53 5,716,245 -0.20(-1.07%)
Nov 20, 2017 18.56 19.21 18.43 18.73 6,352,726 +0.05(+0.27%)
Nov 17, 2017 18.18 18.80 18.11 18.68 10,395,992 +0.46(+2.52%)
Nov 16, 2017 18.02 18.54 18.00 18.22 13,329,803 -0.10(-0.55%)
Nov 15, 2017 18.40 18.86 17.77 18.32 13,458,919 -0.22(-1.19%)
Nov 14, 2017 17.56 18.82 17.51 18.54 28,170,348 +0.90(+5.10%)
Nov 13, 2017 17.90 18.04 17.27 17.64 49,584,481 +3.02(+20.66%)
Nov 10, 2017 13.91 14.69 13.63 14.62 11,129,164 +0.69(+4.95%)
Nov 09, 2017 13.24 14.34 13.24 13.93 11,469,168 +0.63(+4.74%)
Nov 08, 2017 13.06 13.41 12.93 13.30 6,870,953 +0.24(+1.84%)
Nov 07, 2017 13.01 13.18 12.94 13.06 7,787,562 +0.00(+0.00%)
Nov 06, 2017 13.21 13.81 13.02 13.06 18,258,145 -0.06(-0.46%)
Nov 03, 2017 13.17 13.29 12.95 13.12 12,914,824 +0.08(+0.61%)
Nov 02, 2017 13.60 13.60 12.99 13.04 16,249,772 -0.51(-3.76%)
Nov 01, 2017 14.18 14.34 13.54 13.55 14,144,541 -0.57(-4.04%)
Oct 31, 2017 15.51 15.54 14.02 14.12 26,012,977 -1.46(-9.37%)
Oct 30, 2017 13.87 15.68 13.74 15.58 37,044,102 +1.58(+11.29%)
Oct 27, 2017 12.90 14.05 12.71 14.00 66,440,742 -1.37(-8.91%)
Oct 26, 2017 15.46 15.62 15.29 15.37 15,981,357 -0.08(-0.52%)
Oct 25, 2017 15.43 15.47 15.21 15.45 15,611,158 +0.05(+0.32%)
Oct 24, 2017 15.43 15.53 15.17 15.40 11,239,457 -0.06(-0.39%)
Oct 23, 2017 15.40 15.55 15.07 15.46 30,770,895 -0.51(-3.19%)
Oct 20, 2017 15.83 16.09 15.77 15.97 12,067,417 +0.16(+1.01%)
Oct 19, 2017 15.61 15.83 15.55 15.81 5,894,176 +0.18(+1.15%)
Oct 18, 2017 15.64 15.69 15.58 15.63 5,154,716 +0.04(+0.26%)
Oct 17, 2017 15.74 15.77 15.50 15.59 15,190,839 -0.16(-1.02%)
Oct 16, 2017 15.73 15.84 15.69 15.75 6,544,306 +0.01(+0.06%)
Oct 13, 2017 15.67 15.83 15.64 15.74 7,047,546 +0.12(+0.77%)
Oct 12, 2017 15.66 15.69 15.47 15.62 6,555,915 -0.04(-0.26%)
Oct 11, 2017 15.45 15.68 15.41 15.66 4,182,435 +0.15(+0.97%)
Oct 10, 2017 15.57 15.73 15.32 15.51 7,985,140 -0.09(-0.58%)
Oct 09, 2017 15.60 15.74 15.47 15.60 4,124,456 +0.05(+0.32%)
Oct 06, 2017 15.47 15.62 15.44 15.55 7,236,280 -0.01(-0.06%)
Oct 05, 2017 15.75 15.77 15.46 15.56 7,483,091 -0.16(-1.02%)
Oct 04, 2017 15.78 15.78 15.64 15.72 9,201,907 +0.04(+0.26%)
Oct 03, 2017 15.46 15.71 15.33 15.68 11,417,421 +0.30(+1.95%)
Oct 02, 2017 15.43 15.47 14.94 15.38 8,038,745 -0.10(-0.65%)
Sep 29, 2017 15.00 15.50 14.99 15.48 8,875,917 +0.47(+3.13%)
Sep 28, 2017 15.04 15.27 14.93 15.01 5,606,010 +0.00(+0.00%)
Sep 27, 2017 15.08 15.12 14.89 15.01 7,030,674 +0.03(+0.20%)
Sep 26, 2017 14.67 15.16 14.65 14.98 13,041,468 +0.27(+1.84%)
Sep 25, 2017 14.45 14.76 14.35 14.71 11,265,135 +0.19(+1.31%)
Sep 22, 2017 14.86 14.86 14.39 14.52 9,371,927 -0.48(-3.20%)
Sep 21, 2017 14.89 15.03 14.78 15.00 9,580,396 -0.01(-0.07%)
Sep 20, 2017 15.07 15.19 14.90 15.01 10,577,104 -0.04(-0.27%)
Sep 19, 2017 14.87 15.46 14.82 15.05 16,259,278 +0.18(+1.21%)
Sep 18, 2017 15.89 15.90 14.83 14.87 13,475,975 -0.99(-6.24%)
Sep 15, 2017 15.93 16.09 15.80 15.86 10,218,711 +0.02(+0.13%)
Sep 14, 2017 16.00 16.17 15.71 15.84 7,087,446 -0.26(-1.61%)
Sep 13, 2017 15.70 16.12 15.64 16.10 3,800,683 +0.40(+2.55%)
Sep 12, 2017 15.58 15.78 15.41 15.70 5,082,921 +0.12(+0.77%)
Sep 11, 2017 15.42 15.68 15.38 15.58 4,636,894 +0.30(+1.96%)
Sep 08, 2017 15.50 15.50 15.17 15.28 5,759,011 -0.28(-1.80%)
Sep 07, 2017 15.80 15.87 15.31 15.56 7,801,721 -0.13(-0.83%)
Sep 06, 2017 16.29 16.43 15.60 15.69 13,785,790 -0.52(-3.21%)
Sep 05, 2017 16.42 16.45 16.13 16.21 5,795,002 -0.27(-1.64%)
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.