Stmicroelectronics ADR (NY: STM )

28.99 +1.02 (+3.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.31 17.57 17.27 17.54 5,206,602 -0.17(-0.97%)
Sep 27, 2018 17.64 17.89 17.55 17.71 5,540,714 -0.30(-1.65%)
Sep 26, 2018 18.02 18.26 17.96 18.01 7,843,787 -0.27(-1.47%)
Sep 25, 2018 18.48 18.53 18.21 18.28 8,422,684 +0.07(+0.37%)
Sep 24, 2018 18.27 18.27 18.01 18.21 3,909,668 +0.21(+1.17%)
Sep 21, 2018 18.14 18.22 17.99 18.00 8,646,373 -0.23(-1.26%)
Sep 20, 2018 18.19 18.28 18.02 18.23 8,423,793 +0.73(+4.15%)
Sep 19, 2018 17.49 17.61 17.44 17.50 2,745,382 +0.12(+0.72%)
Sep 18, 2018 17.29 17.46 17.29 17.38 2,381,296 +0.18(+1.06%)
Sep 17, 2018 17.42 17.52 17.17 17.20 3,351,660 -0.36(-2.07%)
Sep 14, 2018 17.60 17.75 17.43 17.56 3,716,305 +0.00(+0.00%)
Sep 13, 2018 17.37 17.76 17.23 17.56 5,678,395 +0.55(+3.25%)
Sep 12, 2018 17.38 17.38 16.62 17.01 6,217,608 -0.47(-2.67%)
Sep 11, 2018 17.61 17.65 17.34 17.47 4,033,788 -0.42(-2.34%)
Sep 10, 2018 18.06 18.06 17.75 17.89 2,985,437 +0.41(+2.34%)
Sep 07, 2018 17.67 17.92 17.46 17.48 5,743,400 -0.47(-2.60%)
Sep 06, 2018 18.22 18.26 17.83 17.95 5,115,452 -0.29(-1.57%)
Sep 05, 2018 18.52 18.55 18.12 18.24 5,796,753 -0.90(-4.68%)
Sep 04, 2018 19.03 19.27 18.88 19.13 4,031,280 -0.59(-3.00%)
Aug 31, 2018 19.72 19.72 19.72 0 +0.17(+0.88%)
Aug 30, 2018 19.69 19.79 19.51 19.55 1,658,545 -0.28(-1.39%)
Aug 29, 2018 19.63 19.88 19.62 19.83 1,403,579 +0.03(+0.14%)
Aug 28, 2018 20.04 20.08 19.61 19.80 3,492,456 +0.03(+0.14%)
Aug 27, 2018 19.43 20.00 19.36 19.77 4,826,123 +0.51(+2.62%)
Aug 24, 2018 19.07 19.32 19.04 19.27 2,878,046 +0.66(+3.54%)
Aug 23, 2018 18.80 18.88 18.60 18.61 1,750,981 -0.19(-1.01%)
Aug 22, 2018 18.81 18.85 18.65 18.80 1,943,369 -0.18(-0.95%)
Aug 21, 2018 18.75 19.01 18.71 18.98 1,893,534 +0.39(+2.10%)
Aug 20, 2018 18.58 18.76 18.47 18.59 1,751,805 +0.03(+0.15%)
Aug 17, 2018 18.33 18.58 18.23 18.56 2,860,003 -0.14(-0.76%)
Aug 16, 2018 18.67 18.96 18.64 18.70 2,756,995 +0.09(+0.46%)
Aug 15, 2018 18.74 18.78 18.21 18.62 5,533,463 -0.67(-3.46%)
Aug 14, 2018 19.50 19.55 19.25 19.29 2,532,570 -0.30(-1.56%)
Aug 13, 2018 19.48 19.79 19.46 19.59 2,668,370 +0.11(+0.59%)
Aug 10, 2018 19.64 19.73 19.34 19.48 3,662,911 -1.25(-6.03%)
Aug 09, 2018 21.09 21.13 20.71 20.72 1,565,805 -0.44(-2.07%)
Aug 08, 2018 21.14 21.22 21.07 21.16 1,037,338 +0.05(+0.23%)
Aug 07, 2018 21.14 21.30 21.04 21.12 1,600,876 +0.07(+0.32%)
Aug 06, 2018 20.73 21.06 20.66 21.05 1,279,038 +0.05(+0.23%)
Aug 03, 2018 21.05 21.15 20.85 21.00 1,366,327 -0.06(-0.27%)
Aug 02, 2018 20.49 21.09 20.47 21.06 2,705,713 +0.34(+1.66%)
Aug 01, 2018 20.67 20.94 20.48 20.71 7,888,546 +0.15(+0.74%)
Jul 31, 2018 20.97 21.07 20.54 20.56 5,038,584 -0.07(-0.32%)
Jul 30, 2018 21.10 21.14 20.56 20.63 3,973,769 -0.49(-2.30%)
Jul 27, 2018 21.17 21.45 20.94 21.12 3,104,736 -0.05(-0.22%)
Jul 26, 2018 21.19 21.31 20.95 21.16 3,982,603 +0.00(+0.00%)
Jul 25, 2018 21.31 21.36 20.73 21.16 10,398,679 -1.37(-6.09%)
Jul 24, 2018 23.05 23.26 22.54 22.54 3,683,183 +0.07(+0.30%)
Jul 23, 2018 22.04 22.52 21.77 22.47 4,071,590 +0.07(+0.30%)
Jul 20, 2018 22.15 22.64 22.14 22.40 3,175,945 +0.09(+0.38%)
Jul 19, 2018 22.24 22.42 22.18 22.32 2,376,875 -0.30(-1.31%)
Jul 18, 2018 22.41 22.62 22.39 22.61 2,484,912 +0.46(+2.07%)
Jul 17, 2018 21.64 22.22 21.57 22.15 2,814,379 +0.48(+2.20%)
Jul 16, 2018 21.79 21.91 21.66 21.68 1,804,827 +0.10(+0.44%)
Jul 13, 2018 21.76 21.84 21.56 21.58 1,657,834 -0.11(-0.53%)
Jul 12, 2018 21.28 21.73 21.23 21.70 2,917,627 +0.59(+2.80%)
Jul 11, 2018 21.36 21.53 21.09 21.11 5,000,486 -0.81(-3.70%)
Jul 10, 2018 21.75 22.00 21.73 21.92 3,739,764 +0.27(+1.23%)
Jul 09, 2018 21.39 21.71 21.21 21.65 3,381,836 +0.34(+1.61%)
Jul 06, 2018 21.04 21.34 21.00 21.31 1,978,894 +0.00(+0.00%)
Jul 05, 2018 21.02 21.34 20.91 21.31 3,073,541 +0.57(+2.76%)
Jul 03, 2018 20.73 20.73 20.73 0 -0.33(-1.58%)
Jul 02, 2018 20.70 21.10 20.64 21.07 2,801,378 -0.02(-0.09%)
Jun 29, 2018 21.33 21.40 21.09 21.09 2,944,173 +0.27(+1.28%)
Jun 28, 2018 20.64 20.96 20.46 20.82 5,205,501 -0.63(-2.93%)
Jun 27, 2018 22.23 22.30 21.44 21.45 2,493,559 -0.43(-1.96%)
Jun 26, 2018 21.66 22.00 21.62 21.88 3,207,017 +0.36(+1.68%)
Jun 25, 2018 21.69 21.74 21.17 21.52 6,795,004 -0.76(-3.42%)
Jun 22, 2018 22.65 22.68 22.20 22.28 2,616,130 -0.38(-1.68%)
Jun 21, 2018 22.87 22.89 22.44 22.66 4,688,221 -0.49(-2.10%)
Jun 20, 2018 23.08 23.28 23.04 23.15 3,209,931 -0.42(-1.78%)
Jun 19, 2018 23.45 23.58 23.21 23.57 2,844,411 -1.03(-4.19%)
Jun 18, 2018 24.38 24.60 24.28 24.59 1,994,828 -0.25(-1.00%)
Jun 15, 2018 24.96 24.71 24.84 2,127,378 -0.11(-0.46%)
Jun 14, 2018 24.81 25.14 24.80 24.96 2,801,841 +0.31(+1.27%)
Jun 13, 2018 24.77 24.93 24.52 24.64 4,996,965 +0.82(+3.43%)
Jun 12, 2018 23.98 23.98 23.72 23.82 1,467,288 -0.10(-0.40%)
Jun 11, 2018 24.02 24.15 23.88 23.92 2,466,674 +0.32(+1.37%)
Jun 08, 2018 23.64 23.64 23.38 23.60 2,161,737 -0.20(-0.84%)
Jun 07, 2018 24.15 24.16 23.61 23.80 3,995,640 -0.36(-1.50%)
Jun 06, 2018 24.20 24.16 4,123,261 +0.53(+2.25%)
Jun 05, 2018 23.40 23.75 23.28 23.63 4,874,364 +1.00(+4.41%)
Jun 04, 2018 22.78 22.79 22.54 22.63 2,634,666 +0.03(+0.13%)
Jun 01, 2018 22.61 22.66 22.36 22.60 2,500,181 -0.10(-0.46%)
May 31, 2018 22.71 22.79 22.46 22.70 3,399,061 +0.15(+0.67%)
May 30, 2018 22.64 22.73 22.45 22.55 4,811,297 +0.74(+3.40%)
May 29, 2018 22.51 22.82 21.64 21.81 7,665,926 -1.07(-4.70%)
May 25, 2018 22.88 22.88 22.88 0 +0.26(+1.13%)
May 24, 2018 22.44 22.65 22.24 22.63 7,429,662 +0.47(+2.10%)
May 23, 2018 22.03 22.20 21.96 22.16 1,849,149 -0.29(-1.27%)
May 22, 2018 22.63 22.69 22.39 22.45 1,488,676 -0.13(-0.59%)
May 21, 2018 22.75 22.82 22.49 22.58 2,324,772 +0.29(+1.32%)
May 18, 2018 22.53 22.59 22.27 22.28 1,450,493 -0.47(-2.05%)
May 17, 2018 22.78 22.88 22.54 22.75 2,606,131 +0.09(+0.38%)
May 16, 2018 22.97 23.08 22.47 22.66 4,326,486 -0.42(-1.81%)
May 15, 2018 23.26 23.26 22.85 23.08 3,922,767 -0.10(-0.41%)
May 14, 2018 23.03 23.32 23.02 23.18 3,843,525 +0.29(+1.29%)
May 11, 2018 22.83 23.02 22.76 22.88 2,423,302 +0.08(+0.33%)
May 10, 2018 22.59 22.83 22.56 22.81 1,687,587 +0.33(+1.48%)
May 09, 2018 22.39 22.50 22.34 22.47 1,727,563 +0.35(+1.59%)
May 08, 2018 22.10 22.20 21.96 22.12 2,048,070 -0.49(-2.15%)
May 07, 2018 22.46 22.71 22.43 22.61 4,121,764 +0.65(+2.94%)
May 04, 2018 21.62 21.99 21.54 21.96 1,706,375 +0.17(+0.79%)
May 03, 2018 21.71 21.87 21.49 21.79 2,296,581 +0.21(+0.97%)
May 02, 2018 21.63 21.80 21.44 21.58 3,770,336 +0.49(+2.35%)
May 01, 2018 20.61 21.11 20.57 21.09 1,649,569 +0.41(+1.98%)
Apr 30, 2018 20.67 20.82 20.51 20.68 1,858,485 -0.20(-0.96%)
Apr 27, 2018 21.18 21.22 20.72 20.88 2,323,989 -0.21(-0.99%)
Apr 26, 2018 21.06 21.20 20.96 21.09 2,958,643 +0.17(+0.82%)
Apr 25, 2018 21.15 21.21 20.64 20.91 7,203,693 +0.65(+3.19%)
Apr 24, 2018 20.53 20.74 20.14 20.27 5,835,019 +0.33(+1.67%)
Apr 23, 2018 20.59 20.68 19.87 19.93 5,732,126 -0.51(-2.51%)
Apr 20, 2018 20.51 20.68 20.38 20.45 2,791,608 -0.35(-1.69%)
Apr 19, 2018 21.28 21.31 20.74 20.80 3,614,528 -0.92(-4.25%)
Apr 18, 2018 21.81 21.88 21.55 21.72 2,035,808 -0.41(-1.85%)
Apr 17, 2018 21.88 22.17 21.87 22.13 1,946,594 +0.40(+1.84%)
Apr 16, 2018 21.72 21.82 21.51 21.73 3,963,875 +0.32(+1.51%)
Apr 13, 2018 21.55 21.63 21.25 21.41 1,832,070 -0.31(-1.44%)
Apr 12, 2018 21.40 21.75 21.37 21.72 2,469,782 +1.04(+5.01%)
Apr 11, 2018 20.65 20.95 20.55 20.69 2,221,820 -0.40(-1.89%)
Apr 10, 2018 21.05 21.20 20.87 21.09 3,093,763 +0.99(+4.92%)
Apr 09, 2018 20.30 20.54 20.09 20.10 2,090,314 +0.14(+0.72%)
Apr 06, 2018 20.15 20.39 19.89 19.95 2,154,749 -0.32(-1.59%)
Apr 05, 2018 20.29 20.44 20.12 20.28 3,180,524 +0.04(+0.19%)
Apr 04, 2018 19.46 20.28 19.42 20.24 4,461,815 -0.13(-0.65%)
Apr 03, 2018 20.41 20.58 20.06 20.37 3,620,167 -0.05(-0.23%)
Apr 02, 2018 21.07 21.30 20.22 20.42 2,946,648 -0.78(-3.68%)
Mar 29, 2018 21.20 21.20 21.20 0 +0.13(+0.63%)
Mar 28, 2018 21.30 21.42 20.87 21.07 4,069,205 -0.67(-3.06%)
Mar 27, 2018 22.59 22.61 21.55 21.73 3,152,780 -0.68(-3.05%)
Mar 26, 2018 22.17 22.45 21.85 22.42 3,052,466 +0.87(+4.02%)
Mar 23, 2018 22.01 22.16 21.53 21.55 4,097,038 -0.82(-3.66%)
Mar 22, 2018 22.90 23.12 22.36 22.37 4,790,252 -1.38(-5.81%)
Mar 21, 2018 23.60 23.89 23.52 23.75 3,403,768 +0.55(+2.38%)
Mar 20, 2018 22.79 23.27 22.79 23.20 2,060,939 +0.15(+0.66%)
Mar 19, 2018 23.19 23.24 22.66 23.05 2,351,803 -0.21(-0.90%)
Mar 16, 2018 23.08 23.28 23.01 23.25 2,130,900 +0.15(+0.66%)
Mar 15, 2018 23.17 23.21 22.98 23.10 1,914,163 +0.27(+1.16%)
Mar 14, 2018 23.01 23.04 22.66 22.84 2,520,421 +0.14(+0.63%)
Mar 13, 2018 23.32 23.40 22.59 22.69 3,018,875 -0.64(-2.72%)
Mar 12, 2018 23.28 23.42 23.18 23.33 1,983,920 +0.11(+0.49%)
Mar 09, 2018 23.08 23.24 22.97 23.22 3,285,841 +0.25(+1.07%)
Mar 08, 2018 22.65 23.09 22.57 22.97 4,032,044 +0.73(+3.29%)
Mar 07, 2018 22.30 22.24 4,255,472 +0.16(+0.73%)
Mar 06, 2018 21.82 22.17 21.79 22.08 4,539,200 +0.56(+2.60%)
Mar 05, 2018 20.89 21.62 20.89 21.52 5,159,570 +0.46(+2.16%)
Mar 02, 2018 20.49 21.08 20.42 21.06 6,428,933 +0.11(+0.54%)
Mar 01, 2018 21.17 21.24 20.62 20.95 6,854,978 -0.68(-3.16%)
Feb 28, 2018 21.94 22.06 21.58 21.63 2,418,718 -0.21(-0.96%)
Feb 27, 2018 21.86 22.18 21.82 21.84 4,655,403 -0.25(-1.12%)
Feb 26, 2018 21.76 22.09 21.71 22.09 4,087,175 +0.11(+0.52%)
Feb 23, 2018 21.63 22.02 21.61 21.97 2,191,291 +0.48(+2.25%)
Feb 22, 2018 21.36 21.49 3,503,323 -0.25(-1.13%)
Feb 21, 2018 21.73 22.13 21.67 21.74 3,799,357 +0.17(+0.79%)
Feb 20, 2018 21.11 21.64 21.10 21.57 3,678,019 +0.38(+1.79%)
Feb 16, 2018 21.19 21.19 21.19 0 -0.35(-1.63%)
Feb 15, 2018 21.59 21.11 21.54 3,590,559 +0.26(+1.20%)
Feb 14, 2018 20.39 21.32 20.39 21.28 3,208,401 +0.74(+3.60%)
Feb 13, 2018 20.38 20.58 20.25 20.54 2,922,201 +0.13(+0.65%)
Feb 12, 2018 20.20 20.55 20.15 20.41 3,700,627 +0.28(+1.41%)
Feb 09, 2018 20.22 20.41 19.39 20.12 9,365,997 +0.41(+2.07%)
Feb 08, 2018 20.79 20.82 19.72 19.72 7,243,639 -1.28(-6.10%)
Feb 07, 2018 21.25 21.27 20.94 21.00 4,489,922 -0.70(-3.24%)
Feb 06, 2018 21.02 21.70 20.95 21.70 7,785,706 +0.19(+0.88%)
Feb 05, 2018 21.66 22.12 21.14 21.51 7,320,448 -0.15(-0.70%)
Feb 02, 2018 22.13 22.13 21.62 21.66 5,420,554 -0.76(-3.39%)
Feb 01, 2018 22.49 22.69 22.35 22.42 3,818,278 -0.26(-1.13%)
Jan 31, 2018 22.74 22.90 22.48 22.68 5,430,568 +0.00(+0.00%)
Jan 30, 2018 22.81 22.93 22.58 22.68 5,446,604 -0.32(-1.40%)
Jan 29, 2018 23.10 23.11 22.64 23.00 7,088,957 +0.42(+1.85%)
Jan 26, 2018 22.30 22.58 22.19 22.58 6,027,852 +0.84(+3.88%)
Jan 25, 2018 22.86 23.05 21.63 21.74 7,543,217 -0.40(-1.80%)
Jan 24, 2018 22.72 22.74 21.73 22.13 8,526,423 -1.20(-5.16%)
Jan 23, 2018 23.41 23.57 23.15 23.34 4,233,897 -0.30(-1.28%)
Jan 22, 2018 23.50 23.64 23.25 23.64 3,318,192 -0.13(-0.56%)
Jan 19, 2018 23.99 24.00 23.61 23.78 4,438,493 +0.16(+0.68%)
Jan 18, 2018 23.45 23.82 23.39 23.61 4,925,391 +0.52(+2.26%)
Jan 17, 2018 22.53 23.14 22.50 23.09 3,020,693 +0.42(+1.84%)
Jan 16, 2018 22.99 23.13 22.52 22.68 2,875,693 -0.31(-1.36%)
Jan 12, 2018 22.99 22.99 22.99 0 +0.20(+0.87%)
Jan 11, 2018 22.83 22.99 22.71 22.79 3,471,190 +0.50(+2.26%)
Jan 10, 2018 22.28 22.36 22.13 22.29 3,344,254 +0.05(+0.21%)
Jan 09, 2018 22.48 22.56 22.14 22.24 3,019,620 +0.25(+1.12%)
Jan 08, 2018 21.96 22.06 21.91 21.99 2,617,257 -0.15(-0.69%)
Jan 05, 2018 22.05 22.23 22.05 22.14 2,423,146 -0.07(-0.30%)
Jan 04, 2018 22.16 22.29 21.87 22.21 4,634,302 +0.44(+2.00%)
Jan 03, 2018 21.39 21.79 21.39 21.77 3,437,227 +0.52(+2.46%)
Jan 02, 2018 20.71 21.29 20.64 21.25 2,628,424 +0.53(+2.56%)
Dec 29, 2017 20.72 20.72 20.72 0 -0.06(-0.27%)
Dec 28, 2017 20.83 20.99 20.72 20.78 1,747,029 -0.13(-0.64%)
Dec 27, 2017 20.62 20.92 20.57 20.91 1,803,728 +0.32(+1.57%)
Dec 26, 2017 20.84 20.87 20.27 20.59 2,281,678 -0.52(-2.47%)
Dec 22, 2017 20.77 21.12 20.74 21.11 1,555,361 +0.41(+1.97%)
Dec 21, 2017 20.87 20.92 20.65 20.70 1,458,697 -0.02(-0.09%)
Dec 20, 2017 20.94 21.07 20.59 20.72 2,182,074 -0.35(-1.67%)
Dec 19, 2017 21.03 21.12 20.87 21.07 2,032,864 +0.20(+0.95%)
Dec 18, 2017 20.78 20.91 20.73 20.87 2,977,791 +0.42(+2.04%)
Dec 15, 2017 20.51 20.58 20.30 20.46 2,956,747 +0.06(+0.28%)
Dec 14, 2017 20.86 20.95 20.24 20.40 3,835,016 -0.45(-2.18%)
Dec 13, 2017 20.88 21.15 20.74 20.85 3,798,715 +0.32(+1.57%)
Dec 12, 2017 20.61 20.64 20.40 20.53 2,958,755 -0.08(-0.37%)
Dec 11, 2017 20.41 20.61 20.34 20.61 3,660,715 +0.36(+1.78%)
Dec 08, 2017 20.25 20.46 20.21 20.25 3,814,052 +0.08(+0.38%)
Dec 07, 2017 20.15 20.30 20.06 20.17 4,088,042 -0.03(-0.14%)
Dec 06, 2017 20.08 20.31 19.90 20.20 7,291,602 -0.54(-2.60%)
Dec 05, 2017 20.50 21.17 20.41 20.74 4,907,876 +0.03(+0.14%)
Dec 04, 2017 21.41 21.46 20.54 20.71 5,758,981 -0.29(-1.40%)
Dec 01, 2017 21.14 21.15 20.59 21.00 6,510,319 -0.40(-1.86%)
Nov 30, 2017 21.21 21.71 20.96 21.40 3,628,416 +0.28(+1.34%)
Nov 29, 2017 22.58 22.59 20.93 21.12 7,642,228 -1.62(-7.12%)
Nov 28, 2017 22.88 22.90 22.63 22.74 2,454,336 -0.02(-0.08%)
Nov 27, 2017 22.97 22.97 22.67 22.75 3,194,763 -0.52(-2.24%)
Nov 24, 2017 23.38 23.39 23.23 23.27 1,451,714 +0.47(+2.07%)
Nov 22, 2017 22.96 23.08 22.75 22.80 2,942,738 -0.55(-2.35%)
Nov 21, 2017 23.08 23.39 23.08 23.35 3,440,218 +0.52(+2.28%)
Nov 20, 2017 22.67 22.93 22.63 22.83 2,143,125 +0.11(+0.50%)
Nov 17, 2017 22.78 22.87 22.64 22.72 2,020,661 -0.18(-0.79%)
Nov 16, 2017 22.79 22.98 22.67 22.90 2,353,491 +0.54(+2.41%)
Nov 15, 2017 22.22 22.53 22.06 22.36 3,207,446 -0.29(-1.29%)
Nov 14, 2017 22.72 22.72 22.41 22.65 4,004,880 +0.08(+0.34%)
Nov 13, 2017 22.29 22.66 22.24 22.57 3,426,166 -0.13(-0.58%)
Nov 10, 2017 22.43 22.75 22.37 22.71 3,108,734 +0.57(+2.56%)
Nov 09, 2017 22.51 22.57 21.77 22.14 10,393,214 -1.21(-5.19%)
Nov 08, 2017 22.99 23.40 22.93 23.35 3,603,724 +0.26(+1.11%)
Nov 07, 2017 22.98 23.16 22.92 23.10 5,373,331 -0.35(-1.49%)
Nov 06, 2017 23.06 23.46 23.05 23.45 5,203,554 +0.19(+0.81%)
Nov 03, 2017 23.05 23.26 22.88 23.26 4,468,306 +0.58(+2.55%)
Nov 02, 2017 22.36 22.69 22.32 22.68 3,595,767 +0.18(+0.80%)
Nov 01, 2017 22.53 22.71 22.31 22.50 4,202,599 +0.20(+0.89%)
Oct 31, 2017 22.22 22.37 22.14 22.30 4,624,690 +0.02(+0.08%)
Oct 30, 2017 22.46 22.68 22.19 22.28 5,448,818 +0.25(+1.12%)
Oct 27, 2017 21.84 22.11 21.57 22.04 5,332,782 +0.20(+0.91%)
Oct 26, 2017 21.29 22.08 21.27 21.84 9,700,300 +2.06(+10.43%)
Oct 25, 2017 20.04 20.21 19.53 19.77 5,134,048 -0.20(-0.99%)
Oct 24, 2017 19.81 20.01 19.70 19.97 5,183,482 +0.38(+1.93%)
Oct 23, 2017 19.17 19.78 19.12 19.59 6,322,327 +0.75(+3.97%)
Oct 20, 2017 18.80 18.92 18.71 18.85 3,011,171 +0.16(+0.86%)
Oct 19, 2017 18.41 18.71 18.29 18.69 3,336,494 -0.11(-0.60%)
Oct 18, 2017 19.08 19.09 18.62 18.80 4,381,317 -0.19(-1.00%)
Oct 17, 2017 19.09 19.10 18.98 18.99 3,085,751 -0.03(-0.15%)
Oct 16, 2017 19.03 19.09 18.88 19.02 2,779,731 +0.11(+0.60%)
Oct 13, 2017 18.93 19.09 18.88 18.90 2,163,662 +0.10(+0.55%)
Oct 12, 2017 18.87 19.00 18.80 18.80 2,809,500 -0.14(-0.75%)
Oct 11, 2017 18.76 18.95 18.73 18.94 3,484,765 +0.25(+1.32%)
Oct 10, 2017 18.69 18.72 18.41 18.70 3,661,406 +0.09(+0.51%)
Oct 09, 2017 18.59 18.71 18.53 18.60 1,674,810 -0.07(-0.35%)
Oct 06, 2017 18.58 18.75 18.53 18.67 4,108,546 +0.02(+0.10%)
Oct 05, 2017 18.80 18.80 18.54 18.65 2,308,246 -0.23(-1.20%)
Oct 04, 2017 18.90 18.93 18.71 18.88 4,861,272 +0.03(+0.15%)
Oct 03, 2017 18.87 18.96 18.76 18.85 2,481,887 +0.08(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.