FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
120.55 USD  -0.83 (-0.68%)
Official Closing Price  /  Updated: 4:49 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 29.31 29.66 28.70 28.99 1,416,242 -0.18(-0.62%)
Jul 31, 2017 30.00 30.35 28.55 29.17 1,564,521 -0.74(-2.47%)
Jul 28, 2017 29.95 30.48 29.77 29.91 1,277,767 -0.24(-0.80%)
Jul 27, 2017 31.51 31.63 29.70 30.15 1,607,865 -1.35(-4.29%)
Jul 26, 2017 31.49 31.75 31.28 31.50 795,119 +0.10(+0.32%)
Jul 25, 2017 31.04 31.97 31.00 31.40 1,188,667 +0.41(+1.32%)
Jul 24, 2017 31.08 31.24 30.68 30.99 1,115,185 +0.06(+0.19%)
Jul 21, 2017 31.14 31.78 30.48 30.93 1,604,754 -0.13(-0.42%)
Jul 20, 2017 31.58 32.10 30.83 31.06 2,237,185 -0.43(-1.37%)
Jul 19, 2017 30.75 31.76 30.53 31.49 1,650,842 +1.08(+3.55%)
Jul 18, 2017 30.45 31.02 30.02 30.41 1,955,830 -0.04(-0.13%)
Jul 17, 2017 29.18 30.62 29.11 30.45 1,589,951 +1.22(+4.17%)
Jul 14, 2017 29.62 29.68 28.88 29.23 1,164,378 -0.25(-0.85%)
Jul 13, 2017 29.67 30.05 29.17 29.48 1,452,897 +0.02(+0.07%)
Jul 12, 2017 29.68 29.75 29.36 29.46 1,123,233 +0.14(+0.48%)
Jul 11, 2017 29.27 29.63 29.02 29.32 2,042,563 +0.57(+1.98%)
Jul 10, 2017 28.35 29.05 28.29 28.75 785,733 +0.32(+1.13%)
Jul 07, 2017 28.43 28.82 28.18 28.43 1,106,204 +0.12(+0.42%)
Jul 06, 2017 28.67 28.87 28.09 28.31 1,111,574 -0.76(-2.61%)
Jul 05, 2017 28.95 29.24 28.31 29.07 1,540,136 +0.10(+0.35%)
Jul 03, 2017 29.10 29.25 28.68 28.97 652,065 -0.14(-0.48%)
Jun 30, 2017 29.00 29.65 28.78 29.11 1,966,048 +0.11(+0.38%)
Jun 29, 2017 29.11 29.66 28.25 29.00 1,658,555 -0.50(-1.69%)
Jun 28, 2017 28.96 29.77 28.74 29.50 2,911,747 +0.90(+3.15%)
Jun 27, 2017 29.15 29.80 28.41 28.60 2,088,288 -0.34(-1.17%)
Jun 26, 2017 29.80 29.89 28.43 28.94 2,641,868 -0.77(-2.59%)
Jun 23, 2017 28.81 29.90 28.81 29.71 8,606,408 +0.96(+3.34%)
Jun 22, 2017 28.18 29.38 28.13 28.75 2,902,218 +0.43(+1.52%)
Jun 21, 2017 27.83 28.37 27.80 28.32 1,635,832 +0.63(+2.28%)
Jun 20, 2017 28.50 28.98 27.11 27.69 2,951,100 -0.68(-2.40%)
Jun 19, 2017 27.47 28.75 27.47 28.37 3,273,285 +1.50(+5.58%)
Jun 16, 2017 25.85 26.99 25.85 26.87 2,908,884 +1.02(+3.95%)
Jun 15, 2017 25.44 26.21 25.33 25.85 1,549,092 +0.14(+0.54%)
Jun 14, 2017 25.40 26.18 25.27 25.71 2,442,669 +0.22(+0.86%)
Jun 13, 2017 24.81 25.88 24.81 25.49 2,085,090 +0.72(+2.91%)
Jun 12, 2017 24.29 24.82 23.95 24.77 1,890,011 +0.13(+0.53%)
Jun 09, 2017 25.41 25.87 24.37 24.64 2,781,975 -0.85(-3.33%)
Jun 08, 2017 25.06 25.54 24.92 25.49 1,464,265 +0.24(+0.95%)
Jun 07, 2017 25.46 25.97 25.16 25.25 1,633,741 -0.29(-1.14%)
Jun 06, 2017 24.94 25.92 24.60 25.54 2,319,935 +0.59(+2.36%)
Jun 05, 2017 24.81 25.49 24.55 24.95 2,032,314 +0.10(+0.40%)
Jun 02, 2017 24.14 25.01 24.10 24.85 2,031,081 +0.70(+2.90%)
Jun 01, 2017 24.39 24.47 23.83 24.15 2,116,669 -0.16(-0.66%)
May 31, 2017 24.46 24.50 23.62 24.31 2,635,841 -0.19(-0.78%)
May 30, 2017 24.95 25.00 24.37 24.50 1,695,051 -0.51(-2.04%)
May 26, 2017 25.06 25.45 24.94 25.01 2,183,533 +0.01(+0.04%)
May 25, 2017 25.67 25.90 24.79 25.00 3,753,487 -1.05(-4.03%)
May 24, 2017 25.44 26.66 25.42 26.05 3,239,858 +0.49(+1.92%)
May 23, 2017 25.17 25.60 24.91 25.56 2,777,210 +0.60(+2.40%)
May 22, 2017 25.01 25.50 24.84 24.96 2,369,403 -0.20(-0.79%)
May 19, 2017 24.36 25.42 24.15 25.16 2,900,233 +0.79(+3.24%)
May 18, 2017 24.75 25.14 24.09 24.37 2,684,526 -0.44(-1.77%)
May 17, 2017 24.67 25.16 24.62 24.81 3,830,791 -0.07(-0.28%)
May 16, 2017 24.50 25.32 24.46 24.88 3,594,412 +0.58(+2.39%)
May 15, 2017 24.26 24.35 23.68 24.30 2,215,387 +0.30(+1.25%)
May 12, 2017 24.20 24.69 23.45 24.00 4,427,492 +0.70(+3.00%)
May 11, 2017 23.16 23.33 23.00 23.30 2,115,226 -0.15(-0.64%)
May 10, 2017 23.18 23.76 22.90 23.45 2,966,917 +0.28(+1.21%)
May 09, 2017 23.73 23.84 23.10 23.17 3,415,388 -0.67(-2.81%)
May 08, 2017 23.75 24.16 22.80 23.84 7,400,098 -0.13(-0.54%)
May 05, 2017 25.01 25.29 23.88 23.97 7,065,334 -0.99(-3.97%)
May 04, 2017 25.51 26.02 24.89 24.96 6,114,182 -0.05(-0.20%)
May 03, 2017 24.60 26.44 24.15 25.01 23,783,323 -8.93(-26.31%)
May 02, 2017 34.23 34.45 32.75 33.94 9,831,406 -0.45(-1.31%)
May 01, 2017 33.10 34.45 33.03 34.39 3,832,517 +1.34(+4.05%)
Apr 28, 2017 32.80 33.36 32.70 33.05 2,280,711 +0.21(+0.64%)
Apr 27, 2017 32.26 33.29 32.25 32.84 2,304,431 +0.60(+1.86%)
Apr 26, 2017 31.76 32.56 31.65 32.24 2,596,626 +0.31(+0.97%)
Apr 25, 2017 30.87 32.13 30.79 31.93 2,052,452 +1.00(+3.23%)
Apr 24, 2017 31.25 31.25 30.21 30.93 1,670,340 +0.11(+0.36%)
Apr 21, 2017 31.44 31.63 30.40 30.82 1,305,255 -0.81(-2.56%)
Apr 20, 2017 31.72 32.32 31.46 31.63 2,179,060 -0.13(-0.41%)
Apr 19, 2017 31.09 32.25 31.09 31.76 2,724,562 +0.96(+3.12%)
Apr 18, 2017 31.21 30.23 30.80 1,565,269 +0.00(+0.00%)
Apr 17, 2017 30.33 30.85 29.84 30.80 1,539,580 +0.51(+1.68%)
Apr 13, 2017 29.43 30.64 29.40 30.29 2,483,602 +0.73(+2.47%)
Apr 12, 2017 29.67 30.19 29.20 29.56 3,010,584 +0.21(+0.72%)
Apr 11, 2017 28.42 29.63 28.10 29.35 3,087,043 +0.88(+3.09%)
Apr 10, 2017 28.31 28.87 27.65 28.47 3,891,447 +0.30(+1.06%)
Apr 07, 2017 28.50 28.55 27.71 28.17 5,277,932 +1.24(+4.60%)
Apr 06, 2017 26.94 27.14 26.76 26.93 1,626,210 +0.00(+0.00%)
Apr 05, 2017 27.27 27.72 26.82 26.93 3,004,492 -0.34(-1.25%)
Apr 04, 2017 28.51 28.85 26.95 27.27 3,757,056 -1.42(-4.95%)
Apr 03, 2017 28.76 28.89 28.19 28.69 1,751,393 -0.18(-0.62%)
Mar 31, 2017 28.47 29.26 28.26 28.87 1,694,561 +0.25(+0.87%)
Mar 30, 2017 28.67 28.89 28.12 28.62 2,244,087 -0.16(-0.56%)
Mar 29, 2017 29.25 29.25 28.75 28.78 2,197,466 -0.49(-1.67%)
Mar 28, 2017 29.53 30.06 29.21 29.27 1,657,470 -0.36(-1.21%)
Mar 27, 2017 28.80 29.82 28.36 29.63 1,596,923 +0.44(+1.51%)
Mar 24, 2017 29.10 29.50 28.82 29.19 1,291,465 +0.14(+0.48%)
Mar 23, 2017 29.24 29.50 28.95 29.05 1,481,317 -0.12(-0.41%)
Mar 22, 2017 29.64 29.89 28.97 29.17 2,342,532 -0.43(-1.45%)
Mar 21, 2017 31.12 31.33 29.23 29.60 3,953,540 -1.60(-5.13%)
Mar 20, 2017 31.06 31.49 30.76 31.20 1,639,045 +0.17(+0.55%)
Mar 17, 2017 31.09 31.79 30.51 31.03 4,484,657 -0.38(-1.21%)
Mar 16, 2017 31.39 32.62 31.26 31.41 2,904,155 +0.11(+0.35%)
Mar 15, 2017 31.21 31.39 30.34 31.30 1,886,430 +0.23(+0.74%)
Mar 14, 2017 31.91 31.95 30.79 31.07 1,664,660 -1.00(-3.12%)
Mar 13, 2017 31.15 32.67 31.10 32.07 2,404,346 +0.84(+2.69%)
Mar 10, 2017 31.42 31.71 31.03 31.23 1,597,689 -0.09(-0.29%)
Mar 09, 2017 31.10 31.84 30.85 31.32 2,345,055 +0.24(+0.77%)
Mar 08, 2017 30.81 31.16 30.59 31.08 1,550,766 +0.34(+1.11%)
Mar 07, 2017 30.65 31.33 30.49 30.74 1,969,675 -0.15(-0.49%)
Mar 06, 2017 30.40 31.03 29.83 30.89 3,485,604 +1.08(+3.62%)
Mar 03, 2017 30.74 30.89 29.35 29.81 4,749,519 -1.22(-3.93%)
Mar 02, 2017 32.04 32.66 30.79 31.03 4,201,130 -1.29(-3.99%)
Mar 01, 2017 32.00 32.41 31.67 32.32 3,376,009 +0.60(+1.89%)
Feb 28, 2017 32.16 32.24 31.33 31.72 4,444,082 -0.92(-2.82%)
Feb 27, 2017 32.08 33.33 31.87 32.64 3,319,769 +0.38(+1.18%)
Feb 24, 2017 31.28 32.28 31.01 32.26 2,329,736 +0.59(+1.86%)
Feb 23, 2017 32.31 32.49 31.40 31.67 2,796,048 -0.49(-1.52%)
Feb 22, 2017 31.91 32.45 31.74 32.16 3,899,633 +0.20(+0.63%)
Feb 21, 2017 32.47 32.63 31.40 31.96 4,402,407 -0.39(-1.21%)
Feb 17, 2017 32.35 32.35 32.35 0 -0.82(-2.47%)
Feb 16, 2017 33.65 34.28 32.76 33.17 5,082,903 -0.25(-0.75%)
Feb 15, 2017 33.40 33.86 33.11 33.42 3,405,773 -0.23(-0.68%)
Feb 14, 2017 33.86 34.44 32.88 33.65 7,475,223 -1.25(-3.58%)
Feb 13, 2017 32.06 34.95 32.06 34.90 8,640,542 +2.94(+9.20%)
Feb 10, 2017 31.77 33.39 31.58 31.96 9,469,159 -0.85(-2.59%)
Feb 09, 2017 31.44 34.24 30.75 32.81 9,952,719 +1.37(+4.36%)
Feb 08, 2017 31.71 32.69 29.75 31.44 9,771,452 +0.48(+1.55%)
Feb 07, 2017 32.30 32.31 30.83 30.96 7,350,563 -0.86(-2.70%)
Feb 06, 2017 31.50 32.42 31.30 31.82 6,078,670 +0.45(+1.43%)
Feb 03, 2017 30.10 31.60 30.07 31.37 4,119,620 +1.27(+4.22%)
Feb 02, 2017 29.87 30.84 29.62 30.10 4,028,814 +0.05(+0.17%)
Feb 01, 2017 29.74 30.37 29.36 30.05 3,683,315 +1.22(+4.23%)
Jan 31, 2017 28.70 28.94 28.43 28.83 2,066,063 -0.18(-0.62%)
Jan 30, 2017 29.41 29.41 28.28 29.01 3,392,147 -0.43(-1.46%)
Jan 27, 2017 29.92 29.99 28.85 29.44 2,786,627 -0.41(-1.37%)
Jan 26, 2017 30.15 30.50 29.35 29.85 3,809,966 +0.80(+2.75%)
Jan 25, 2017 29.19 30.47 28.83 29.05 5,129,168 +0.32(+1.11%)
Jan 24, 2017 28.47 29.44 28.22 28.73 4,083,788 +0.23(+0.81%)
Jan 23, 2017 28.38 28.80 28.15 28.50 2,906,519 +0.12(+0.42%)
Jan 20, 2017 28.55 29.00 28.02 28.38 3,877,424 -0.18(-0.63%)
Jan 19, 2017 27.73 28.68 27.42 28.56 4,975,693 +0.97(+3.52%)
Jan 18, 2017 27.77 27.83 27.03 27.59 3,580,575 -0.26(-0.93%)
Jan 17, 2017 27.90 28.06 27.75 27.85 2,667,301 -0.11(-0.39%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.08(+0.29%)
Jan 12, 2017 28.46 28.72 27.56 27.88 2,787,497 -0.06(-0.21%)
Jan 11, 2017 27.45 28.00 27.33 27.94 2,393,559 +0.15(+0.54%)
Jan 10, 2017 29.25 29.70 27.72 27.79 4,675,104 -0.31(-1.10%)
Jan 09, 2017 27.77 28.35 27.24 28.10 2,619,011 +0.47(+1.70%)
Jan 06, 2017 28.06 28.73 27.56 27.63 3,790,378 -0.47(-1.67%)
Jan 05, 2017 28.60 28.75 27.41 28.10 4,677,737 +0.59(+2.14%)
Jan 04, 2017 26.55 27.75 26.21 27.51 6,044,973 +1.01(+3.81%)
Jan 03, 2017 29.25 29.45 25.98 26.50 11,106,585 -2.35(-8.15%)
Dec 30, 2016 28.85 28.85 28.85 0 -0.42(-1.43%)
Dec 29, 2016 30.02 30.24 28.85 29.27 3,419,021 -0.94(-3.11%)
Dec 28, 2016 32.45 32.75 30.03 30.21 4,161,625 -2.40(-7.36%)
Dec 27, 2016 32.70 33.05 32.05 32.61 2,791,599 +0.39(+1.21%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.51(+1.61%)
Dec 22, 2016 35.07 35.15 31.53 31.71 11,635,040 -2.88(-8.33%)
Dec 21, 2016 30.50 34.68 30.20 34.59 11,562,780 +4.67(+15.61%)
Dec 20, 2016 29.61 31.49 28.61 29.92 10,093,381 +0.77(+2.64%)
Dec 19, 2016 29.20 29.50 28.71 29.15 2,931,941 -0.10(-0.34%)
Dec 16, 2016 29.90 30.53 28.71 29.25 3,338,648 -0.40(-1.35%)
Dec 15, 2016 29.61 30.21 29.25 29.65 2,588,276 +0.14(+0.47%)
Dec 14, 2016 29.23 29.94 29.00 29.51 2,253,845 +0.24(+0.82%)
Dec 13, 2016 29.00 30.37 29.00 29.27 2,622,174 +0.04(+0.14%)
Dec 12, 2016 29.04 29.50 28.37 29.23 3,897,841 -0.11(-0.37%)
Dec 09, 2016 30.60 30.95 29.14 29.34 5,737,657 -1.26(-4.12%)
Dec 08, 2016 31.05 31.78 30.34 30.60 4,904,657 -0.42(-1.35%)
Dec 07, 2016 32.00 32.87 30.98 31.02 3,024,358 -1.12(-3.48%)
Dec 06, 2016 30.81 32.49 30.81 32.14 3,768,649 +1.41(+4.59%)
Dec 05, 2016 30.89 31.67 30.35 30.73 3,770,766 +0.35(+1.15%)
Dec 02, 2016 31.55 31.74 30.31 30.38 3,552,004 -1.49(-4.68%)
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.