FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.00 USD  +0.98 (+5.15%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.00 21.92 19.50 20.50 1,450,777 +1.06(+5.45%)
Apr 29, 2020 18.60 19.80 18.28 19.44 1,265,795 +1.45(+8.06%)
Apr 28, 2020 17.93 18.21 17.55 17.99 889,491 +0.69(+3.99%)
Apr 27, 2020 16.37 17.49 16.12 17.30 728,488 +1.09(+6.72%)
Apr 24, 2020 16.03 16.37 15.52 16.21 701,800 +0.34(+2.14%)
Apr 23, 2020 15.31 16.16 15.18 15.87 640,539 +0.78(+5.17%)
Apr 22, 2020 15.44 15.56 14.87 15.09 516,274 +0.04(+0.27%)
Apr 21, 2020 14.82 15.14 14.61 15.05 557,966 -0.20(-1.31%)
Apr 20, 2020 15.25 15.83 15.00 15.25 515,230 -0.55(-3.48%)
Apr 17, 2020 14.73 15.90 14.73 15.80 1,033,400 +1.60(+11.27%)
Apr 16, 2020 14.65 14.94 14.07 14.20 647,397 -0.48(-3.27%)
Apr 15, 2020 14.70 15.17 14.27 14.68 1,203,333 -0.80(-5.17%)
Apr 14, 2020 16.14 16.62 15.31 15.48 601,295 -0.30(-1.90%)
Apr 13, 2020 16.55 16.91 15.39 15.78 706,797 -0.69(-4.19%)
Apr 09, 2020 16.58 17.10 16.00 16.47 1,110,100 +0.58(+3.65%)
Apr 08, 2020 15.59 16.03 14.82 15.89 956,293 +0.98(+6.57%)
Apr 07, 2020 15.48 15.89 14.81 14.91 1,066,721 +0.24(+1.64%)
Apr 06, 2020 13.01 14.88 12.97 14.67 1,125,232 +2.28(+18.40%)
Apr 03, 2020 13.01 13.14 12.09 12.39 1,189,400 -0.70(-5.35%)
Apr 02, 2020 12.13 13.59 12.04 13.09 1,180,053 +0.76(+6.16%)
Apr 01, 2020 12.73 13.26 12.03 12.33 1,088,870 -0.92(-6.94%)
Mar 31, 2020 13.57 14.05 13.13 13.25 1,602,827 -0.33(-2.43%)
Mar 30, 2020 14.77 14.85 13.19 13.58 1,610,590 -1.04(-7.11%)
Mar 27, 2020 14.80 15.36 14.26 14.62 1,406,200 -0.86(-5.56%)
Mar 26, 2020 15.30 16.20 14.98 15.48 2,320,588 +0.26(+1.71%)
Mar 25, 2020 14.16 15.79 13.37 15.22 3,011,590 +1.25(+8.95%)
Mar 24, 2020 13.36 14.16 13.13 13.97 1,205,010 +1.42(+11.31%)
Mar 23, 2020 12.23 12.88 10.94 12.55 1,676,127 +0.36(+2.95%)
Mar 20, 2020 13.26 14.38 12.12 12.19 2,151,700 -1.01(-7.65%)
Mar 19, 2020 11.87 13.59 10.91 13.20 1,277,831 +1.09(+9.00%)
Mar 18, 2020 13.38 14.05 10.93 12.11 1,891,537 -1.36(-10.10%)
Mar 17, 2020 14.60 14.91 13.27 13.47 1,630,155 -0.83(-5.80%)
Mar 16, 2020 14.93 15.41 14.05 14.30 1,819,997 -3.11(-17.86%)
Mar 13, 2020 17.59 17.71 15.78 17.41 1,609,700 +0.83(+5.01%)
Mar 12, 2020 14.35 17.44 14.35 16.58 1,383,297 -0.58(-3.38%)
Mar 11, 2020 17.11 17.58 16.87 17.16 1,464,797 -0.64(-3.60%)
Mar 10, 2020 17.78 17.93 16.76 17.80 1,000,535 +0.90(+5.33%)
Mar 09, 2020 16.66 17.20 15.05 16.90 1,831,978 -1.64(-8.85%)
Mar 06, 2020 18.76 19.62 18.21 18.54 2,031,700 -1.14(-5.79%)
Mar 05, 2020 20.78 20.99 19.62 19.68 1,422,629 -1.95(-9.02%)
Mar 04, 2020 21.76 21.89 21.14 21.63 1,054,958 +0.18(+0.84%)
Mar 03, 2020 22.64 23.09 21.32 21.45 1,342,572 -1.14(-5.05%)
Mar 02, 2020 22.84 22.98 21.84 22.59 1,215,298 -0.10(-0.44%)
Feb 28, 2020 22.00 23.45 21.83 22.69 2,079,200 +0.13(+0.58%)
Feb 27, 2020 21.71 23.24 21.38 22.56 1,366,805 +0.12(+0.53%)
Feb 26, 2020 23.42 23.65 22.41 22.44 980,103 -0.60(-2.60%)
Feb 25, 2020 24.11 24.19 22.90 23.04 1,604,640 -0.89(-3.72%)
Feb 24, 2020 24.44 24.55 23.83 23.93 1,217,616 -1.75(-6.81%)
Feb 21, 2020 25.58 25.72 25.41 25.68 591,600 -0.07(-0.27%)
Feb 20, 2020 24.97 26.00 24.86 25.75 1,631,815 +0.65(+2.59%)
Feb 19, 2020 25.50 25.78 24.97 25.10 1,191,222 -0.55(-2.14%)
Feb 18, 2020 25.43 25.76 25.20 25.65 955,891 +0.05(+0.20%)
Feb 14, 2020 25.66 25.66 25.07 25.60 1,234,500 +0.00(+0.00%)
Feb 13, 2020 25.41 25.77 25.28 25.60 1,135,087 -0.07(-0.27%)
Feb 12, 2020 25.55 26.37 25.55 25.67 1,063,547 +0.50(+1.99%)
Feb 11, 2020 24.54 25.43 24.40 25.17 1,692,776 +0.76(+3.11%)
Feb 10, 2020 24.43 24.87 24.34 24.41 1,041,481 -0.07(-0.29%)
Feb 07, 2020 24.51 25.16 24.05 24.48 2,234,500 -0.28(-1.13%)
Feb 06, 2020 25.17 25.19 24.47 24.76 1,684,824 -0.23(-0.92%)
Feb 05, 2020 23.91 25.20 23.88 24.99 1,784,184 +1.45(+6.16%)
Feb 04, 2020 23.09 23.75 23.00 23.54 1,821,608 +0.98(+4.34%)
Feb 03, 2020 21.99 22.98 21.99 22.56 2,262,482 +0.65(+2.97%)
Jan 31, 2020 22.21 22.48 21.75 21.91 3,349,400 -0.60(-2.67%)
Jan 30, 2020 22.47 22.91 21.49 22.51 3,517,248 -0.81(-3.47%)
Jan 29, 2020 23.46 23.61 22.93 23.32 1,544,202 +0.11(+0.47%)
Jan 28, 2020 23.14 23.36 22.88 23.21 1,032,443 +0.44(+1.93%)
Jan 27, 2020 22.83 22.95 22.50 22.77 2,096,105 -0.56(-2.40%)
Jan 24, 2020 23.96 24.02 23.04 23.33 1,020,200 -0.69(-2.87%)
Jan 23, 2020 23.90 24.06 23.56 24.02 1,219,135 -0.06(-0.25%)
Jan 22, 2020 24.84 24.97 23.95 24.08 1,085,986 -0.58(-2.35%)
Jan 21, 2020 24.72 25.06 24.51 24.66 793,370 -0.40(-1.60%)
Jan 17, 2020 25.42 25.42 24.77 25.06 826,400 -0.13(-0.52%)
Jan 16, 2020 25.56 25.77 25.00 25.19 666,898 -0.15(-0.59%)
Jan 15, 2020 25.28 25.64 25.16 25.34 1,414,091 -0.17(-0.67%)
Jan 14, 2020 25.45 25.79 25.18 25.51 1,687,077 -0.02(-0.08%)
Jan 13, 2020 25.35 25.76 25.11 25.53 1,780,117 +0.13(+0.51%)
Jan 10, 2020 25.52 25.87 25.32 25.40 1,927,000 -0.12(-0.47%)
Jan 09, 2020 26.24 26.39 25.52 25.52 2,534,856 -0.53(-2.03%)
Jan 08, 2020 25.89 26.29 25.76 26.05 2,099,669 +0.01(+0.04%)
Jan 07, 2020 26.04 26.62 25.95 26.04 1,929,893 -0.14(-0.53%)
Jan 06, 2020 26.30 26.77 26.01 26.18 2,258,369 -0.26(-0.98%)
Jan 03, 2020 26.24 27.17 26.11 26.44 16,896,200 -0.20(-0.75%)
Jan 02, 2020 26.33 26.89 25.91 26.64 3,711,172 +0.45(+1.72%)
Dec 31, 2019 25.24 27.18 25.24 26.19 5,504,800 +2.87(+12.31%)
Dec 30, 2019 23.37 23.74 23.31 23.32 1,697,347 -0.12(-0.51%)
Dec 27, 2019 23.37 23.65 23.23 23.44 519,900 +0.05(+0.21%)
Dec 26, 2019 23.73 23.86 23.25 23.39 921,891 -0.34(-1.43%)
Dec 24, 2019 23.58 23.85 23.45 23.73 333,900 +0.26(+1.11%)
Dec 23, 2019 23.55 23.70 23.30 23.47 1,758,445 +0.04(+0.17%)
Dec 20, 2019 23.70 23.88 23.39 23.43 1,757,300 -0.26(-1.10%)
Dec 19, 2019 24.52 24.52 23.65 23.69 656,353 -0.74(-3.03%)
Dec 18, 2019 24.00 24.70 23.64 24.43 1,707,125 +0.49(+2.05%)
Dec 17, 2019 24.40 24.66 23.87 23.94 669,674 -0.52(-2.13%)
Dec 16, 2019 24.67 24.99 24.46 24.46 903,836 +0.12(+0.49%)
Dec 13, 2019 24.71 24.94 24.25 24.34 1,219,900 -0.37(-1.50%)
Dec 12, 2019 23.86 24.79 23.74 24.71 573,170 +0.77(+3.22%)
Dec 11, 2019 23.78 23.99 23.62 23.94 623,237 +0.32(+1.35%)
Dec 10, 2019 23.96 23.96 23.46 23.62 1,958,985 -0.33(-1.38%)
Dec 09, 2019 23.88 24.06 23.75 23.95 782,888 -0.09(-0.37%)
Dec 06, 2019 23.52 24.12 23.52 24.04 1,398,500 +0.92(+3.98%)
Dec 05, 2019 22.93 23.25 22.78 23.12 1,316,716 +0.21(+0.92%)
Dec 04, 2019 23.97 24.03 22.82 22.91 1,847,584 -0.74(-3.13%)
Dec 03, 2019 24.35 24.35 23.63 23.65 1,643,863 -0.93(-3.78%)
Dec 02, 2019 25.22 25.66 24.31 24.58 1,512,478 -0.67(-2.65%)
Nov 29, 2019 25.25 25.60 25.03 25.25 1,147,700 -0.19(-0.75%)
Nov 27, 2019 25.60 25.90 25.30 25.44 1,277,700 +0.00(+0.00%)
Nov 26, 2019 25.50 25.81 25.03 25.44 2,013,666 -0.14(-0.55%)
Nov 25, 2019 25.00 25.80 24.95 25.58 1,032,381 +0.81(+3.27%)
Nov 22, 2019 24.28 25.01 24.17 24.77 958,000 +0.72(+2.99%)
Nov 21, 2019 23.79 24.33 23.60 24.05 995,074 +0.26(+1.09%)
Nov 20, 2019 24.40 24.56 23.73 23.79 931,985 -0.91(-3.68%)
Nov 19, 2019 24.86 24.92 24.10 24.70 765,776 +0.03(+0.12%)
Nov 18, 2019 24.00 24.85 23.88 24.67 1,266,860 +0.48(+1.98%)
Nov 15, 2019 24.90 24.90 23.58 24.19 1,372,100 -0.51(-2.06%)
Nov 14, 2019 24.15 25.31 24.06 24.70 1,416,640 +0.92(+3.87%)
Nov 13, 2019 21.55 24.64 21.55 23.78 2,172,326 +0.34(+1.45%)
Nov 12, 2019 23.87 23.93 23.41 23.44 852,402 -0.28(-1.18%)
Nov 11, 2019 23.50 23.74 23.31 23.72 518,230 -0.05(-0.21%)
Nov 08, 2019 23.54 23.79 23.26 23.77 631,200 +0.27(+1.15%)
Nov 07, 2019 23.63 23.79 23.35 23.50 903,607 +0.01(+0.04%)
Nov 06, 2019 23.71 23.86 23.31 23.49 452,747 -0.27(-1.14%)
Nov 05, 2019 23.93 24.33 23.66 23.76 1,077,865 +0.02(+0.08%)
Nov 04, 2019 23.21 24.01 22.94 23.74 664,620 +0.92(+4.03%)
Nov 01, 2019 22.26 23.00 22.26 22.82 601,900 +0.79(+3.59%)
Oct 31, 2019 22.81 23.04 21.94 22.03 727,264 -1.00(-4.34%)
Oct 30, 2019 23.10 23.12 22.68 23.03 777,480 -0.01(-0.04%)
Oct 29, 2019 22.90 23.17 22.63 23.04 570,358 +0.08(+0.35%)
Oct 28, 2019 23.27 23.50 22.95 22.96 761,299 -0.08(-0.35%)
Oct 25, 2019 22.62 23.06 22.49 23.04 1,252,700 +0.44(+1.95%)
Oct 24, 2019 22.46 22.64 22.05 22.60 470,137 +0.15(+0.67%)
Oct 23, 2019 22.39 22.46 21.95 22.45 616,546 -0.03(-0.13%)
Oct 22, 2019 21.52 22.64 21.46 22.48 1,369,973 +0.87(+4.03%)
Oct 21, 2019 20.80 21.81 20.80 21.61 2,225,562 +1.26(+6.19%)
Oct 18, 2019 19.78 20.44 19.78 20.35 1,373,800 +0.36(+1.80%)
Oct 17, 2019 19.39 20.05 19.17 19.99 1,087,167 +0.71(+3.68%)
Oct 16, 2019 19.12 19.64 18.98 19.28 722,142 +0.20(+1.05%)
Oct 15, 2019 18.68 19.30 18.64 19.08 1,242,004 +0.31(+1.65%)
Oct 14, 2019 18.25 18.89 18.25 18.77 723,739 +0.35(+1.90%)
Oct 11, 2019 18.33 19.30 18.14 18.42 880,600 +0.90(+5.14%)
Oct 10, 2019 17.24 17.87 17.01 17.52 701,079 +0.46(+2.70%)
Oct 09, 2019 16.93 17.29 16.73 17.06 933,147 +0.34(+2.03%)
Oct 08, 2019 16.89 17.24 16.50 16.72 1,175,181 -0.48(-2.79%)
Oct 07, 2019 17.20 17.55 17.07 17.20 992,442 -0.16(-0.92%)
Oct 04, 2019 16.95 17.37 16.88 17.36 722,900 +0.52(+3.09%)
Oct 03, 2019 17.13 17.23 16.65 16.84 1,588,079 -0.49(-2.83%)
Oct 02, 2019 17.37 17.51 16.90 17.33 1,233,718 -0.53(-2.97%)
Oct 01, 2019 18.50 19.15 17.81 17.86 1,221,384 -0.64(-3.46%)
Sep 30, 2019 17.87 18.80 17.85 18.50 2,539,703 +0.63(+3.53%)
Sep 27, 2019 18.17 18.37 17.71 17.87 634,400 -0.14(-0.78%)
Sep 26, 2019 18.23 18.27 17.69 18.01 539,593 -0.26(-1.42%)
Sep 25, 2019 18.23 18.43 18.00 18.27 1,075,363 -0.06(-0.33%)
Sep 24, 2019 19.02 19.18 18.24 18.33 547,124 -0.58(-3.07%)
Sep 23, 2019 18.45 19.05 18.45 18.91 513,193 +0.29(+1.56%)
Sep 20, 2019 18.67 18.95 18.47 18.62 1,201,800 -0.15(-0.80%)
Sep 19, 2019 19.24 19.39 18.70 18.77 893,766 -0.42(-2.19%)
Sep 18, 2019 19.56 19.62 18.70 19.19 687,333 -0.36(-1.84%)
Sep 17, 2019 19.55 19.57 19.13 19.55 414,973 -0.26(-1.31%)
Sep 16, 2019 19.89 20.31 19.52 19.81 1,046,214 -0.40(-1.98%)
Sep 13, 2019 19.72 20.37 19.59 20.21 718,400 +0.68(+3.48%)
Sep 12, 2019 20.15 20.23 19.33 19.53 574,223 -0.83(-4.08%)
Sep 11, 2019 19.41 20.40 18.90 20.36 1,461,997 +0.92(+4.73%)
Sep 10, 2019 18.83 19.63 18.81 19.44 792,878 +0.43(+2.26%)
Sep 09, 2019 18.05 19.13 18.02 19.01 818,927 +1.12(+6.26%)
Sep 06, 2019 17.89 18.15 17.75 17.89 839,300 -0.03(-0.17%)
Sep 05, 2019 17.17 18.13 17.06 17.92 776,845 +1.00(+5.91%)
Sep 04, 2019 16.97 16.97 16.70 16.92 763,640 +0.27(+1.62%)
Sep 03, 2019 16.52 16.77 16.31 16.65 761,789 -0.17(-1.01%)
Aug 30, 2019 17.00 17.30 16.76 16.82 382,400 -0.15(-0.88%)
Aug 29, 2019 16.73 17.21 16.73 16.97 499,602 +0.47(+2.85%)
Aug 28, 2019 16.06 16.67 15.96 16.50 602,745 +0.33(+2.04%)
Aug 27, 2019 16.87 16.89 16.08 16.17 557,760 -0.55(-3.29%)
Aug 26, 2019 17.16 17.36 16.58 16.72 926,440 -0.20(-1.18%)
Aug 23, 2019 17.49 17.61 16.83 16.92 617,400 -0.83(-4.68%)
Aug 22, 2019 17.82 18.18 17.75 17.75 543,794 -0.03(-0.17%)
Aug 21, 2019 17.95 18.01 17.75 17.78 949,113 +0.07(+0.40%)
Aug 20, 2019 17.77 17.86 17.46 17.71 697,600 -0.16(-0.90%)
Aug 19, 2019 18.34 18.60 17.86 17.87 1,255,148 -0.11(-0.61%)
Aug 16, 2019 17.36 18.09 17.19 17.98 1,023,400 +0.58(+3.33%)
Aug 15, 2019 17.86 17.86 17.27 17.40 846,467 -0.49(-2.74%)
Aug 14, 2019 18.44 18.49 17.65 17.89 903,383 -0.97(-5.14%)
Aug 13, 2019 18.92 19.89 18.85 18.86 644,741 -0.19(-1.00%)
Aug 12, 2019 19.21 19.44 18.92 19.05 585,801 -0.28(-1.45%)
Aug 09, 2019 19.87 19.87 19.15 19.33 1,070,600 -0.65(-3.25%)
Aug 08, 2019 19.95 20.24 19.79 19.98 793,196 +0.22(+1.11%)
Aug 07, 2019 19.91 20.28 19.41 19.76 826,687 -0.51(-2.52%)
Aug 06, 2019 20.20 20.43 19.87 20.27 727,407 +0.20(+1.00%)
Aug 05, 2019 20.54 20.77 19.99 20.07 1,060,912 -1.38(-6.43%)
Aug 02, 2019 22.17 22.26 20.95 21.45 1,345,100 -1.00(-4.45%)
Aug 01, 2019 24.84 24.84 22.38 22.45 1,010,612 -2.28(-9.22%)
Jul 31, 2019 24.00 25.00 23.46 24.73 1,485,689 +1.10(+4.66%)
Jul 30, 2019 23.44 23.73 23.00 23.63 659,355 -0.17(-0.71%)
Jul 29, 2019 23.94 23.94 23.63 23.80 533,735 -0.10(-0.42%)
Jul 26, 2019 24.02 24.03 23.57 23.90 516,300 -0.09(-0.38%)
Jul 25, 2019 24.34 24.38 23.86 23.99 914,257 -0.60(-2.44%)
Jul 24, 2019 23.73 24.67 23.73 24.59 545,095 +0.57(+2.37%)
Jul 23, 2019 23.35 24.03 23.26 24.02 581,267 +0.91(+3.94%)
Jul 22, 2019 23.69 23.81 23.11 23.11 963,672 -0.55(-2.32%)
Jul 19, 2019 23.42 23.90 23.42 23.66 582,900 +0.33(+1.41%)
Jul 18, 2019 23.23 23.36 22.98 23.33 488,084 +0.05(+0.21%)
Jul 17, 2019 23.32 23.38 23.03 23.28 876,108 -0.04(-0.17%)
Jul 16, 2019 23.12 23.50 22.98 23.32 607,984 -0.04(-0.17%)
Jul 15, 2019 23.41 23.52 22.99 23.36 509,200 +0.04(+0.17%)
Jul 12, 2019 22.59 23.42 22.59 23.32 407,200 +0.78(+3.46%)
Jul 11, 2019 22.70 22.72 22.31 22.54 716,539 -0.14(-0.62%)
Jul 10, 2019 22.77 22.99 22.43 22.68 488,337 +0.06(+0.27%)
Jul 09, 2019 22.72 22.73 22.36 22.62 603,765 -0.30(-1.31%)
Jul 08, 2019 23.24 23.33 22.87 22.92 770,397 -0.39(-1.67%)
Jul 05, 2019 23.32 23.51 23.01 23.31 542,100 -0.25(-1.06%)
Jul 03, 2019 23.60 23.64 23.27 23.56 191,300 +0.08(+0.34%)
Jul 02, 2019 23.73 23.75 23.29 23.48 580,073 -0.31(-1.30%)
Jul 01, 2019 24.61 24.95 23.63 23.79 1,377,087 -0.46(-1.90%)
Jun 28, 2019 24.36 24.75 24.13 24.25 1,929,000 +0.00(+0.00%)
Jun 27, 2019 23.77 24.27 23.69 24.25 471,673 +0.53(+2.23%)
Jun 26, 2019 23.05 23.75 22.98 23.72 500,540 +0.78(+3.40%)
Jun 25, 2019 23.17 23.36 22.94 22.94 898,143 -0.29(-1.25%)
Jun 24, 2019 23.41 23.59 23.19 23.23 727,306 -0.24(-1.02%)
Jun 21, 2019 23.80 23.82 23.33 23.47 554,400 -0.50(-2.09%)
Jun 20, 2019 23.85 24.10 23.54 23.97 1,235,220 +0.52(+2.22%)
Jun 19, 2019 23.32 23.55 23.12 23.45 728,782 +0.09(+0.39%)
Jun 18, 2019 23.00 23.82 23.00 23.36 585,435 +0.45(+1.96%)
Jun 17, 2019 22.75 23.14 22.58 22.91 573,286 +0.20(+0.88%)
Jun 14, 2019 23.07 23.11 22.54 22.71 578,400 -0.49(-2.11%)
Jun 13, 2019 22.78 23.24 22.61 23.20 1,167,558 +0.43(+1.89%)
Jun 12, 2019 22.67 22.95 22.33 22.77 974,717 +0.14(+0.62%)
Jun 11, 2019 22.83 23.17 22.44 22.63 950,825 +0.05(+0.22%)
Jun 10, 2019 22.20 22.78 21.90 22.58 701,166 +0.68(+3.11%)
Jun 07, 2019 21.78 21.95 21.66 21.90 744,800 +0.24(+1.11%)
Jun 06, 2019 21.31 21.66 21.16 21.66 475,113 +0.25(+1.17%)
Jun 05, 2019 21.29 21.42 20.81 21.41 752,003 +0.12(+0.56%)
Jun 04, 2019 20.68 21.38 20.67 21.29 767,075 +0.88(+4.31%)
Jun 03, 2019 20.17 20.84 20.09 20.41 606,448 +0.25(+1.24%)
May 31, 2019 20.17 20.50 19.95 20.16 1,082,100 -0.76(-3.63%)
May 30, 2019 20.70 21.38 20.62 20.92 756,744 +0.21(+1.01%)
May 29, 2019 20.30 20.80 20.20 20.71 1,147,088 +0.16(+0.78%)
May 28, 2019 20.25 20.65 20.25 20.55 500,610 +0.30(+1.48%)
May 24, 2019 20.22 20.34 19.94 20.25 888,600 +0.16(+0.80%)
May 23, 2019 20.05 20.35 19.82 20.09 656,433 -0.30(-1.47%)
May 22, 2019 20.67 20.90 20.38 20.39 869,909 -0.49(-2.35%)
May 21, 2019 20.44 20.96 20.14 20.88 885,556 +0.67(+3.32%)
May 20, 2019 20.19 20.48 20.15 20.21 443,756 -0.27(-1.32%)
May 17, 2019 20.72 20.86 20.35 20.48 403,700 -0.47(-2.24%)
May 16, 2019 21.32 21.32 20.84 20.95 780,594 -0.09(-0.43%)
May 15, 2019 20.90 21.21 20.65 21.04 548,944 -0.09(-0.43%)
May 14, 2019 21.11 21.31 20.82 21.13 516,634 +0.05(+0.24%)
May 13, 2019 21.39 21.47 20.98 21.08 843,024 -0.90(-4.09%)
May 10, 2019 22.05 22.14 21.37 21.98 821,900 -0.19(-0.86%)
May 09, 2019 22.06 22.34 21.58 22.17 656,603 -0.29(-1.29%)
May 08, 2019 22.49 22.70 22.34 22.46 712,803 +0.00(+0.00%)
May 07, 2019 22.65 22.93 22.31 22.46 630,415 -0.45(-1.96%)
May 06, 2019 22.20 23.00 21.54 22.91 954,614 -0.51(-2.18%)
May 03, 2019 23.18 23.44 22.76 23.42 2,024,400 +0.26(+1.12%)
May 02, 2019 23.65 23.67 22.77 23.16 1,233,606 -0.39(-1.66%)
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.