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 (%)
Jun 28, 2019 10.98 11.23 10.94 11.21 8,404,800 +0.32(+2.94%)
Jun 27, 2019 10.58 10.96 10.56 10.89 2,875,919 +0.28(+2.64%)
Jun 26, 2019 10.54 11.00 10.45 10.61 6,069,344 +0.18(+1.73%)
Jun 25, 2019 10.69 10.76 10.34 10.43 6,389,520 -0.30(-2.80%)
Jun 24, 2019 10.98 11.00 10.67 10.73 5,538,859 -0.27(-2.45%)
Jun 21, 2019 11.27 11.32 10.93 11.00 5,870,500 -0.32(-2.83%)
Jun 20, 2019 11.58 11.72 11.20 11.32 3,662,632 -0.09(-0.79%)
Jun 19, 2019 11.96 12.14 11.27 11.41 6,891,879 -0.65(-5.39%)
Jun 18, 2019 11.86 12.11 11.79 12.06 4,909,101 +0.31(+2.64%)
Jun 17, 2019 11.85 11.87 11.65 11.75 2,790,985 -0.10(-0.84%)
Jun 14, 2019 11.60 11.86 11.39 11.85 8,307,300 +0.12(+1.02%)
Jun 13, 2019 11.39 11.92 11.20 11.73 15,184,633 +0.35(+3.08%)
Jun 12, 2019 11.40 11.88 11.22 11.38 11,998,757 +0.57(+5.27%)
Jun 11, 2019 11.16 11.25 10.71 10.81 5,277,614 -0.25(-2.26%)
Jun 10, 2019 11.00 11.41 10.96 11.06 7,106,575 +0.19(+1.75%)
Jun 07, 2019 10.72 10.90 10.26 10.87 7,734,400 +0.08(+0.74%)
Jun 06, 2019 10.96 11.32 10.69 10.79 89,227,419 -0.20(-1.82%)
Jun 05, 2019 10.84 11.06 10.71 10.99 8,284,775 +0.21(+1.95%)
Jun 04, 2019 9.830 10.81 9.770 10.78 17,060,239 +1.20(+12.53%)
Jun 03, 2019 9.790 9.930 9.580 9.580 7,790,177 -0.27(-2.74%)
May 31, 2019 10.40 10.42 9.800 9.850 16,703,700 -0.76(-7.16%)
May 30, 2019 10.62 10.86 10.49 10.61 5,676,935 -0.05(-0.47%)
May 29, 2019 10.80 10.90 10.47 10.66 9,238,123 -0.18(-1.66%)
May 28, 2019 11.00 11.13 10.83 10.84 22,266,019 -0.10(-0.91%)
May 24, 2019 11.01 11.14 10.92 10.94 3,923,000 -0.03(-0.27%)
May 23, 2019 10.88 11.22 10.81 10.97 8,317,839 +0.04(+0.37%)
May 22, 2019 10.97 11.24 10.91 10.93 5,611,952 -0.08(-0.73%)
May 21, 2019 11.01 11.05 10.90 11.01 5,084,398 +0.05(+0.46%)
May 20, 2019 10.76 10.98 10.60 10.96 5,204,152 +0.13(+1.20%)
May 17, 2019 11.12 11.19 10.73 10.83 5,550,500 -0.31(-2.78%)
May 16, 2019 11.35 11.42 11.13 11.14 4,971,883 -0.21(-1.85%)
May 15, 2019 11.24 11.52 11.12 11.35 4,337,174 +0.03(+0.27%)
May 14, 2019 11.11 11.49 11.05 11.32 9,046,857 +0.22(+1.98%)
May 13, 2019 11.17 11.19 10.76 11.10 7,901,948 -0.28(-2.46%)
May 10, 2019 11.46 11.60 11.11 11.38 4,203,100 -0.17(-1.47%)
May 09, 2019 11.49 11.58 11.21 11.55 4,731,592 -0.07(-0.60%)
May 08, 2019 11.48 11.70 11.33 11.62 4,853,498 +0.15(+1.31%)
May 07, 2019 11.66 11.70 11.35 11.47 5,464,574 -0.34(-2.88%)
May 06, 2019 11.75 11.87 11.55 11.81 4,023,543 -0.18(-1.50%)
May 03, 2019 12.20 12.26 11.80 11.99 5,479,700 -0.14(-1.15%)
May 02, 2019 12.06 12.16 11.56 12.13 8,079,557 +0.09(+0.75%)
May 01, 2019 12.50 12.61 12.04 12.04 13,786,803 -0.15(-1.23%)
Apr 30, 2019 12.54 12.65 12.09 12.19 5,764,964 -0.32(-2.56%)
Apr 29, 2019 12.10 13.15 12.08 12.51 10,126,387 +0.37(+3.05%)
Apr 26, 2019 13.32 13.61 12.07 12.14 15,828,100 -0.14(-1.14%)
Apr 25, 2019 12.48 12.63 12.18 12.28 6,814,352 -0.26(-2.07%)
Apr 24, 2019 12.13 12.62 11.91 12.54 4,960,634 +0.33(+2.70%)
Apr 23, 2019 12.11 12.51 12.09 12.21 10,596,573 +0.44(+3.74%)
Apr 22, 2019 12.36 12.45 11.75 11.77 10,633,509 -0.72(-5.76%)
Apr 18, 2019 13.02 13.10 12.42 12.49 4,366,500 -0.57(-4.36%)
Apr 17, 2019 13.41 13.48 13.05 13.06 3,016,946 -0.30(-2.25%)
Apr 16, 2019 13.23 13.41 12.93 13.36 4,765,059 +0.17(+1.29%)
Apr 15, 2019 13.42 13.50 13.18 13.19 4,879,458 -0.41(-3.01%)
Apr 12, 2019 13.60 13.73 13.48 13.60 1,991,000 +0.10(+0.74%)
Apr 11, 2019 13.50 13.64 13.45 13.50 2,062,168 +0.00(+0.00%)
Apr 10, 2019 13.49 13.59 13.38 13.50 2,095,796 +0.07(+0.52%)
Apr 09, 2019 13.51 13.51 13.23 13.43 3,152,805 -0.10(-0.74%)
Apr 08, 2019 13.50 13.75 13.46 13.53 3,492,473 -0.02(-0.15%)
Apr 05, 2019 13.55 13.74 13.48 13.55 2,896,300 +0.03(+0.22%)
Apr 04, 2019 13.14 13.54 13.05 13.52 3,680,152 +0.33(+2.50%)
Apr 03, 2019 13.48 13.54 13.11 13.19 4,178,471 -0.30(-2.22%)
Apr 02, 2019 13.06 13.57 13.02 13.49 4,471,978 +0.39(+2.98%)
Apr 01, 2019 13.06 13.12 12.80 13.10 3,869,631 +0.10(+0.77%)
Mar 29, 2019 13.10 13.19 12.92 13.00 3,086,500 -0.03(-0.23%)
Mar 28, 2019 13.23 13.44 13.00 13.03 3,708,122 -0.13(-0.99%)
Mar 27, 2019 13.45 13.50 13.06 13.16 3,674,164 -0.25(-1.86%)
Mar 26, 2019 13.40 13.62 13.29 13.41 3,030,278 +0.13(+0.98%)
Mar 25, 2019 13.21 13.32 12.96 13.28 5,443,089 +0.07(+0.53%)
Mar 22, 2019 13.45 13.45 12.82 13.21 5,195,700 -0.29(-2.15%)
Mar 21, 2019 13.91 13.91 13.28 13.50 6,411,324 -0.45(-3.23%)
Mar 20, 2019 14.31 14.32 13.91 13.95 4,439,571 -0.40(-2.79%)
Mar 19, 2019 14.73 14.82 14.32 14.35 2,982,078 -0.33(-2.25%)
Mar 18, 2019 14.55 14.80 14.41 14.68 2,412,806 +0.21(+1.45%)
Mar 15, 2019 14.44 14.59 14.28 14.47 8,201,700 +0.01(+0.07%)
Mar 14, 2019 14.64 14.78 14.40 14.46 2,287,024 -0.18(-1.23%)
Mar 13, 2019 14.76 14.87 14.60 14.64 2,562,301 -0.07(-0.48%)
Mar 12, 2019 14.64 14.87 14.50 14.71 3,307,648 +0.12(+0.82%)
Mar 11, 2019 14.54 14.72 14.40 14.59 3,010,909 +0.10(+0.69%)
Mar 08, 2019 14.38 14.63 14.20 14.49 3,584,800 -0.06(-0.41%)
Mar 07, 2019 14.53 14.76 14.26 14.55 3,079,449 -0.01(-0.07%)
Mar 06, 2019 14.74 14.82 14.51 14.56 2,664,614 -0.25(-1.69%)
Mar 05, 2019 14.92 15.09 14.78 14.81 3,256,123 -0.07(-0.47%)
Mar 04, 2019 14.96 15.19 14.75 14.88 3,886,775 -0.01(-0.07%)
Mar 01, 2019 14.57 15.07 14.44 14.89 4,186,400 +0.47(+3.26%)
Feb 28, 2019 14.55 14.65 14.26 14.42 3,842,997 -0.07(-0.48%)
Feb 27, 2019 14.48 14.64 14.26 14.49 2,908,458 +0.11(+0.76%)
Feb 26, 2019 14.29 14.71 14.21 14.38 4,996,863 +0.39(+2.79%)
Feb 25, 2019 14.16 14.23 13.94 13.99 5,036,248 -0.08(-0.57%)
Feb 22, 2019 14.06 14.17 13.83 14.07 4,891,500 +0.02(+0.14%)
Feb 21, 2019 13.63 14.08 13.41 14.05 8,136,041 +0.42(+3.08%)
Feb 20, 2019 13.94 13.97 13.23 13.63 9,773,802 -0.38(-2.71%)
Feb 19, 2019 13.98 14.02 12.45 14.01 30,552,144 +0.19(+1.37%)
Feb 15, 2019 17.07 17.26 13.73 13.82 33,526,800 -3.09(-18.27%)
Feb 14, 2019 16.92 17.16 16.79 16.91 6,968,590 -0.16(-0.94%)
Feb 13, 2019 16.55 17.23 16.33 17.07 10,582,098 +0.60(+3.64%)
Feb 12, 2019 15.77 16.94 15.73 16.47 15,179,405 +0.73(+4.64%)
Feb 11, 2019 15.32 15.84 15.29 15.74 16,299,092 +0.51(+3.35%)
Feb 08, 2019 14.75 16.06 14.63 15.23 38,363,900 +2.87(+23.22%)
Feb 07, 2019 12.39 12.45 12.03 12.36 8,503,226 -0.13(-1.04%)
Feb 06, 2019 12.36 12.66 12.26 12.49 4,297,015 +0.07(+0.56%)
Feb 05, 2019 12.34 12.62 12.28 12.42 3,776,167 +0.12(+0.98%)
Feb 04, 2019 12.18 12.71 12.13 12.30 5,168,182 +0.08(+0.65%)
Feb 01, 2019 11.85 12.22 11.59 12.22 4,698,500 +0.38(+3.21%)
Jan 31, 2019 12.29 12.33 11.81 11.84 4,786,816 -0.45(-3.66%)
Jan 30, 2019 12.29 12.42 12.11 12.29 3,021,565 +0.03(+0.24%)
Jan 29, 2019 12.41 12.48 12.23 12.26 2,173,431 -0.18(-1.45%)
Jan 28, 2019 12.31 12.57 12.18 12.44 2,352,872 +0.01(+0.08%)
Jan 25, 2019 12.36 12.64 12.17 12.43 5,622,800 +0.16(+1.30%)
Jan 24, 2019 11.83 12.40 11.82 12.27 2,948,951 +0.45(+3.81%)
Jan 23, 2019 12.25 12.26 11.81 11.82 2,899,857 -0.36(-2.96%)
Jan 22, 2019 12.37 12.45 12.05 12.18 4,069,921 -0.26(-2.09%)
Jan 18, 2019 12.71 12.76 12.32 12.44 5,411,000 -0.23(-1.82%)
Jan 17, 2019 12.43 12.77 12.35 12.67 2,759,742 +0.17(+1.36%)
Jan 16, 2019 12.57 12.66 12.36 12.50 2,952,618 -0.08(-0.64%)
Jan 15, 2019 12.36 12.64 12.32 12.58 2,549,848 +0.23(+1.86%)
Jan 14, 2019 12.16 12.54 12.05 12.35 2,727,864 +0.10(+0.82%)
Jan 11, 2019 11.86 12.31 11.72 12.25 4,238,500 +0.35(+2.94%)
Jan 10, 2019 11.49 11.90 11.34 11.90 3,874,191 +0.27(+2.32%)
Jan 09, 2019 11.74 11.85 11.26 11.63 6,040,358 -0.11(-0.94%)
Jan 08, 2019 11.36 12.07 11.36 11.74 9,914,440 +0.53(+4.73%)
Jan 07, 2019 10.59 11.41 10.59 11.21 9,574,884 +0.80(+7.68%)
Jan 04, 2019 9.390 10.57 9.318 10.41 11,074,800 +1.14(+12.30%)
Jan 03, 2019 9.730 9.800 9.260 9.270 5,861,925 -0.49(-5.02%)
Jan 02, 2019 9.830 9.990 9.660 9.760 4,954,309 -0.23(-2.30%)
Dec 31, 2018 10.03 10.07 9.570 9.990 4,857,900 +0.05(+0.50%)
Dec 28, 2018 10.03 10.24 9.840 9.940 5,781,700 -0.04(-0.40%)
Dec 27, 2018 9.840 9.990 9.540 9.980 6,012,614 +0.04(+0.40%)
Dec 26, 2018 9.300 9.960 9.090 9.940 4,894,745 +0.68(+7.34%)
Dec 24, 2018 9.370 9.500 9.120 9.260 3,239,400 -0.30(-3.14%)
Dec 21, 2018 10.05 10.27 9.460 9.560 9,518,700 -0.48(-4.78%)
Dec 20, 2018 10.26 10.35 9.800 10.04 11,752,116 -0.23(-2.24%)
Dec 19, 2018 10.92 10.98 10.25 10.27 7,773,106 -0.59(-5.43%)
Dec 18, 2018 11.22 11.25 10.80 10.86 6,278,414 -0.31(-2.78%)
Dec 17, 2018 11.64 11.65 10.85 11.17 7,450,215 -0.62(-5.26%)
Dec 14, 2018 12.02 12.02 11.66 11.79 6,894,700 -0.29(-2.40%)
Dec 13, 2018 12.83 12.87 12.08 12.08 5,393,420 -0.67(-5.25%)
Dec 12, 2018 12.76 13.01 12.59 12.75 6,404,833 +0.09(+0.71%)
Dec 11, 2018 13.03 13.14 12.64 12.66 4,759,302 -0.24(-1.86%)
Dec 10, 2018 13.36 13.47 12.75 12.90 5,739,324 -0.53(-3.95%)
Dec 07, 2018 13.76 13.91 13.30 13.43 4,092,600 -0.34(-2.47%)
Dec 06, 2018 13.39 13.79 13.30 13.77 4,056,761 +0.21(+1.55%)
Dec 04, 2018 13.84 14.02 13.49 13.56 3,681,800 -0.39(-2.80%)
Dec 03, 2018 14.00 14.29 13.83 13.95 3,817,586 +0.05(+0.36%)
Nov 30, 2018 13.76 14.03 13.55 13.90 6,340,400 +0.14(+1.02%)
Nov 29, 2018 13.58 13.97 13.43 13.76 2,286,393 +0.14(+1.03%)
Nov 28, 2018 13.66 13.76 13.31 13.62 2,978,404 +0.00(+0.00%)
Nov 27, 2018 13.72 13.76 13.32 13.62 3,090,179 -0.16(-1.16%)
Nov 26, 2018 13.51 13.84 13.48 13.78 3,100,820 +0.34(+2.53%)
Nov 23, 2018 13.06 13.50 13.02 13.44 1,242,300 +0.32(+2.44%)
Nov 21, 2018 13.12 13.12 13.12 0 +0.24(+1.86%)
Nov 20, 2018 13.06 13.15 12.66 12.88 5,890,335 -0.37(-2.79%)
Nov 19, 2018 13.73 13.94 13.22 13.25 3,071,507 -0.48(-3.50%)
Nov 16, 2018 13.58 13.85 13.40 13.73 2,359,000 +0.08(+0.59%)
Nov 15, 2018 13.20 13.80 12.81 13.65 4,497,530 +0.39(+2.94%)
Nov 14, 2018 13.50 13.74 13.24 13.26 4,517,513 -0.18(-1.34%)
Nov 13, 2018 13.55 13.82 13.36 13.44 2,891,409 -0.10(-0.74%)
Nov 12, 2018 13.54 13.74 13.40 13.54 2,207,301 -0.01(-0.07%)
Nov 09, 2018 13.87 14.01 13.45 13.55 3,640,600 -0.37(-2.66%)
Nov 08, 2018 14.36 14.41 13.91 13.92 2,430,725 -0.53(-3.67%)
Nov 07, 2018 14.39 14.52 14.09 14.45 2,455,351 +0.14(+0.98%)
Nov 06, 2018 14.16 14.56 14.08 14.31 1,971,969 +0.05(+0.35%)
Nov 05, 2018 14.54 14.54 14.05 14.26 2,064,169 -0.21(-1.45%)
Nov 02, 2018 14.37 14.76 14.32 14.47 3,300,200 +0.20(+1.40%)
Nov 01, 2018 13.63 14.40 13.53 14.27 4,131,535 +0.69(+5.08%)
Oct 31, 2018 13.94 13.94 13.49 13.58 5,335,133 -0.21(-1.52%)
Oct 30, 2018 13.31 13.91 13.15 13.79 5,218,628 +0.45(+3.37%)
Oct 29, 2018 13.59 13.62 13.10 13.34 8,996,477 -0.11(-0.82%)
Oct 26, 2018 13.25 13.92 12.46 13.45 9,905,600 -0.39(-2.82%)
Oct 25, 2018 13.48 13.90 13.41 13.84 4,237,082 +0.40(+2.98%)
Oct 24, 2018 13.84 14.08 13.42 13.44 4,037,954 -0.44(-3.17%)
Oct 23, 2018 13.91 14.02 13.47 13.88 6,580,345 -0.22(-1.56%)
Oct 22, 2018 13.75 14.32 13.63 14.10 7,583,378 -0.12(-0.84%)
Oct 19, 2018 14.19 14.61 14.11 14.22 5,332,500 +0.03(+0.21%)
Oct 18, 2018 14.69 14.77 14.05 14.19 3,548,900 -0.58(-3.93%)
Oct 17, 2018 14.79 14.92 14.55 14.77 4,285,261 -0.07(-0.47%)
Oct 16, 2018 14.50 14.87 14.29 14.84 3,631,441 +0.43(+2.98%)
Oct 15, 2018 14.30 14.63 14.26 14.41 3,091,313 +0.08(+0.56%)
Oct 12, 2018 14.15 14.69 14.05 14.33 7,003,800 +0.34(+2.43%)
Oct 11, 2018 13.95 14.25 13.88 13.99 4,414,935 +0.08(+0.58%)
Oct 10, 2018 14.40 14.40 13.90 13.91 4,636,153 -0.57(-3.94%)
Oct 09, 2018 14.50 14.62 14.31 14.48 3,821,243 -0.07(-0.48%)
Oct 08, 2018 14.47 15.06 14.47 14.55 6,148,897 +0.03(+0.21%)
Oct 05, 2018 14.49 14.58 14.09 14.52 5,444,600 +0.00(+0.00%)
Oct 04, 2018 15.09 15.14 14.49 14.52 5,771,116 -0.64(-4.22%)
Oct 03, 2018 15.30 15.41 15.03 15.16 5,591,874 -0.09(-0.59%)
Oct 02, 2018 15.97 16.03 15.25 15.25 4,630,541 -0.69(-4.33%)
Oct 01, 2018 15.70 16.12 15.70 15.94 3,252,179 +0.24(+1.53%)
Sep 28, 2018 15.97 16.07 15.53 15.70 6,190,500 -0.28(-1.75%)
Sep 27, 2018 16.02 16.14 15.88 15.98 2,119,709 -0.03(-0.19%)
Sep 26, 2018 16.05 16.19 15.97 16.01 2,727,647 -0.05(-0.31%)
Sep 25, 2018 16.01 16.21 15.98 16.06 2,234,398 +0.06(+0.37%)
Sep 24, 2018 16.45 16.48 15.90 16.00 2,584,745 -0.53(-3.21%)
Sep 21, 2018 16.62 16.62 16.31 16.53 4,473,600 -0.08(-0.48%)
Sep 20, 2018 16.56 16.70 16.45 16.61 2,012,426 -0.01(-0.06%)
Sep 19, 2018 16.65 16.72 16.52 16.62 2,245,941 +0.00(+0.00%)
Sep 18, 2018 16.51 16.66 16.42 16.62 2,512,970 +0.12(+0.73%)
Sep 17, 2018 16.39 16.59 16.33 16.50 2,490,509 +0.15(+0.92%)
Sep 14, 2018 16.14 16.41 16.08 16.35 2,284,000 +0.24(+1.49%)
Sep 13, 2018 16.16 16.21 16.03 16.11 1,540,126 +0.04(+0.25%)
Sep 12, 2018 15.75 16.21 15.58 16.07 2,810,091 +0.29(+1.84%)
Sep 11, 2018 16.05 16.13 15.73 15.78 3,490,887 -0.28(-1.74%)
Sep 10, 2018 15.69 16.10 15.60 16.06 3,399,648 +0.38(+2.42%)
Sep 07, 2018 15.27 15.90 15.20 15.68 3,148,600 +0.35(+2.28%)
Sep 06, 2018 15.27 15.48 15.21 15.33 2,405,822 +0.03(+0.20%)
Sep 05, 2018 15.58 15.65 15.28 15.30 3,028,524 -0.26(-1.67%)
Sep 04, 2018 15.34 15.58 15.17 15.56 2,726,030 +0.13(+0.84%)
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%)
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.