Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acacia Communica
(NQ:
ACIA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
68.05
68.36
67.69
67.69
931,264
-0.35(-0.51%)
Apr 29, 2020
68.35
68.37
67.93
68.04
421,625
+0.05(+0.07%)
Apr 28, 2020
68.60
68.60
67.96
68.00
438,539
-0.38(-0.56%)
Apr 27, 2020
68.60
68.74
68.33
68.38
393,105
-0.12(-0.18%)
Apr 24, 2020
68.48
68.64
68.22
68.50
286,900
+0.02(+0.03%)
Apr 23, 2020
68.34
68.50
68.27
68.48
584,176
+0.04(+0.05%)
Apr 22, 2020
68.35
68.50
67.82
68.44
273,120
+0.44(+0.65%)
Apr 21, 2020
67.85
68.23
67.63
68.00
466,186
+0.00(+0.00%)
Apr 20, 2020
68.22
68.59
68.00
68.00
439,648
-0.50(-0.73%)
Apr 17, 2020
68.00
68.70
67.94
68.50
517,700
+0.50(+0.74%)
Apr 16, 2020
68.00
68.15
67.72
68.00
558,769
+0.77(+1.15%)
Apr 15, 2020
67.41
67.70
67.09
67.23
564,903
-0.52(-0.77%)
Apr 14, 2020
67.00
67.86
66.75
67.75
823,695
+0.98(+1.47%)
Apr 13, 2020
67.05
67.24
66.35
66.77
443,771
-0.47(-0.70%)
Apr 09, 2020
67.57
67.96
66.75
67.24
579,600
-0.09(-0.13%)
Apr 08, 2020
67.42
67.60
66.78
67.33
430,715
+0.10(+0.15%)
Apr 07, 2020
67.23
67.76
67.02
67.23
897,265
+0.53(+0.79%)
Apr 06, 2020
67.00
67.47
66.37
66.70
867,990
+0.30(+0.45%)
Apr 03, 2020
66.55
66.99
66.11
66.40
535,100
-0.42(-0.63%)
Apr 02, 2020
66.10
67.26
66.09
66.82
579,637
+0.12(+0.18%)
Apr 01, 2020
66.72
67.52
65.30
66.70
1,239,407
-0.48(-0.71%)
Mar 31, 2020
67.61
67.79
66.69
67.18
967,817
-0.59(-0.87%)
Mar 30, 2020
67.50
68.05
67.41
67.77
617,598
+0.36(+0.53%)
Mar 27, 2020
66.74
67.66
66.42
67.41
592,400
-0.09(-0.13%)
Mar 26, 2020
66.85
68.25
66.38
67.50
1,145,027
+1.11(+1.67%)
Mar 25, 2020
66.43
67.27
64.90
66.39
856,246
+0.00(+0.00%)
Mar 24, 2020
65.40
66.50
64.14
66.39
1,052,225
+1.89(+2.93%)
Mar 23, 2020
64.22
64.91
62.62
64.50
617,623
+0.16(+0.25%)
Mar 20, 2020
63.59
65.02
63.08
64.34
942,500
+0.84(+1.32%)
Mar 19, 2020
61.87
64.24
60.90
63.50
714,937
+1.12(+1.80%)
Mar 18, 2020
62.44
64.00
61.10
62.38
1,217,191
-1.86(-2.90%)
Mar 17, 2020
64.80
64.91
60.62
64.24
1,455,203
-0.39(-0.60%)
Mar 16, 2020
65.45
65.62
64.02
64.63
1,117,505
-2.36(-3.52%)
Mar 13, 2020
66.09
67.24
64.46
66.99
1,142,500
+1.63(+2.49%)
Mar 12, 2020
64.81
66.01
63.63
65.36
1,154,787
-0.85(-1.28%)
Mar 11, 2020
65.64
66.31
65.00
66.21
587,192
+0.04(+0.06%)
Mar 10, 2020
63.50
66.33
63.11
66.17
1,108,787
+3.39(+5.40%)
Mar 09, 2020
64.04
64.14
62.01
62.78
1,438,810
-2.36(-3.62%)
Mar 06, 2020
67.00
67.00
65.06
65.14
1,431,300
-2.08(-3.09%)
Mar 05, 2020
68.18
68.20
67.01
67.22
782,170
-1.08(-1.58%)
Mar 04, 2020
68.60
68.67
67.89
68.30
481,665
-0.18(-0.26%)
Mar 03, 2020
68.54
68.67
68.23
68.48
421,562
-0.12(-0.17%)
Mar 02, 2020
68.59
68.63
68.41
68.60
486,446
+0.09(+0.13%)
Feb 28, 2020
68.00
68.67
67.90
68.51
794,200
+0.32(+0.47%)
Feb 27, 2020
68.22
68.35
68.02
68.19
1,040,192
-0.16(-0.23%)
Feb 26, 2020
68.50
68.65
68.25
68.35
275,754
-0.03(-0.04%)
Feb 25, 2020
68.69
68.69
68.27
68.38
529,012
-0.25(-0.36%)
Feb 24, 2020
68.60
68.72
68.58
68.63
410,637
-0.06(-0.08%)
Feb 21, 2020
68.72
68.75
68.66
68.69
211,700
-0.08(-0.12%)
Feb 20, 2020
68.63
68.81
68.63
68.77
196,607
+0.10(+0.15%)
Feb 19, 2020
68.76
68.84
68.56
68.67
316,773
-0.14(-0.20%)
Feb 18, 2020
68.73
68.83
68.64
68.81
142,842
-0.01(-0.01%)
Feb 14, 2020
68.69
68.86
68.66
68.82
159,800
+0.10(+0.15%)
Feb 13, 2020
68.64
68.86
68.64
68.72
200,105
-0.06(-0.09%)
Feb 12, 2020
68.85
68.90
68.73
68.78
150,612
-0.07(-0.10%)
Feb 11, 2020
69.00
69.00
68.64
68.85
137,823
+0.01(+0.01%)
Feb 10, 2020
68.75
68.90
68.62
68.84
151,296
+0.05(+0.07%)
Feb 07, 2020
68.90
68.90
68.74
68.79
183,900
-0.01(-0.01%)
Feb 06, 2020
68.77
68.93
68.76
68.80
124,292
+0.04(+0.06%)
Feb 05, 2020
68.86
68.90
68.76
68.76
193,227
-0.08(-0.12%)
Feb 04, 2020
68.60
68.85
68.55
68.84
206,931
+0.30(+0.43%)
Feb 03, 2020
67.96
68.67
67.90
68.55
419,381
+0.00(+0.00%)
Jan 31, 2020
68.68
68.81
68.05
68.55
706,400
-0.28(-0.41%)
Jan 30, 2020
68.61
68.84
68.59
68.83
268,278
+0.17(+0.25%)
Jan 29, 2020
68.62
68.90
68.53
68.66
466,027
+0.15(+0.22%)
Jan 28, 2020
68.70
68.70
68.44
68.51
678,130
-0.22(-0.32%)
Jan 27, 2020
68.56
68.76
68.43
68.73
299,300
-0.05(-0.07%)
Jan 24, 2020
68.68
68.80
68.60
68.78
171,100
+0.17(+0.24%)
Jan 23, 2020
68.67
68.78
68.58
68.61
415,092
-0.14(-0.20%)
Jan 22, 2020
68.71
68.75
68.55
68.75
146,653
+0.18(+0.26%)
Jan 21, 2020
68.60
68.65
68.47
68.57
408,121
-0.09(-0.13%)
Jan 17, 2020
68.95
68.95
68.56
68.66
524,300
-0.04(-0.06%)
Jan 16, 2020
68.55
68.72
68.55
68.70
236,943
+0.23(+0.34%)
Jan 15, 2020
68.43
68.60
68.34
68.47
206,495
-0.04(-0.06%)
Jan 14, 2020
68.31
68.60
68.25
68.51
338,120
+0.15(+0.22%)
Jan 13, 2020
68.63
68.63
68.32
68.36
367,357
-0.17(-0.25%)
Jan 10, 2020
68.55
68.65
68.48
68.53
621,200
-0.04(-0.06%)
Jan 09, 2020
68.53
68.57
68.31
68.57
1,194,633
+0.18(+0.26%)
Jan 08, 2020
68.41
68.54
68.27
68.39
347,639
+0.01(+0.01%)
Jan 07, 2020
68.10
68.50
68.01
68.38
375,759
+0.27(+0.40%)
Jan 06, 2020
67.93
68.22
67.93
68.11
344,612
+0.01(+0.01%)
Jan 03, 2020
67.80
68.13
67.80
68.10
160,200
+0.01(+0.01%)
Jan 02, 2020
67.80
68.15
67.80
68.09
541,064
+0.28(+0.41%)
Dec 31, 2019
67.73
67.96
67.60
67.81
291,800
+0.08(+0.12%)
Dec 30, 2019
67.58
67.86
67.49
67.73
146,717
+0.17(+0.25%)
Dec 27, 2019
67.50
67.64
67.50
67.56
178,800
+0.00(+0.00%)
Dec 26, 2019
67.60
67.77
67.48
67.56
417,469
-0.12(-0.18%)
Dec 24, 2019
67.67
67.78
67.45
67.68
88,700
+0.03(+0.04%)
Dec 23, 2019
67.50
67.74
67.36
67.65
403,480
+0.15(+0.22%)
Dec 20, 2019
67.62
67.64
67.45
67.50
342,900
-0.14(-0.21%)
Dec 19, 2019
67.45
67.67
67.25
67.64
561,348
+0.10(+0.16%)
Dec 18, 2019
67.19
67.67
67.19
67.54
1,066,421
+0.29(+0.43%)
Dec 17, 2019
67.01
67.26
66.91
67.25
455,971
+0.28(+0.42%)
Dec 16, 2019
67.21
67.25
66.85
66.97
857,879
-0.10(-0.15%)
Dec 13, 2019
67.01
67.28
66.94
67.07
248,900
+0.03(+0.04%)
Dec 12, 2019
67.45
67.45
66.82
67.04
541,620
-0.40(-0.59%)
Dec 11, 2019
67.50
67.77
67.32
67.44
718,547
+0.10(+0.15%)
Dec 10, 2019
66.99
67.42
66.83
67.34
529,873
+0.43(+0.64%)
Dec 09, 2019
66.56
66.99
66.56
66.91
380,328
+0.24(+0.36%)
Dec 06, 2019
66.61
66.77
66.40
66.67
171,500
+0.16(+0.24%)
Dec 05, 2019
66.79
66.94
66.50
66.51
158,023
-0.34(-0.51%)
Dec 04, 2019
66.68
66.90
66.51
66.85
226,443
+0.23(+0.35%)
Dec 03, 2019
66.40
66.77
66.27
66.62
636,713
+0.13(+0.20%)
Dec 02, 2019
66.62
67.15
66.39
66.49
897,337
-0.15(-0.23%)
Nov 29, 2019
66.60
67.11
66.60
66.64
151,100
-0.03(-0.04%)
Nov 27, 2019
67.28
67.28
66.59
66.67
529,700
-0.44(-0.66%)
Nov 26, 2019
66.94
67.17
66.85
67.11
457,785
+0.07(+0.10%)
Nov 25, 2019
66.78
67.30
66.76
67.04
345,421
+0.40(+0.60%)
Nov 22, 2019
66.89
66.89
66.49
66.64
267,300
-0.06(-0.09%)
Nov 21, 2019
66.75
67.28
66.68
66.70
766,870
-0.06(-0.09%)
Nov 20, 2019
67.03
67.17
66.65
66.76
283,789
-0.36(-0.54%)
Nov 19, 2019
67.07
67.26
66.94
67.12
253,581
+0.11(+0.16%)
Nov 18, 2019
66.91
67.12
66.86
67.01
351,837
-0.07(-0.10%)
Nov 15, 2019
66.76
67.30
66.57
67.08
322,300
+0.59(+0.89%)
Nov 14, 2019
66.83
67.27
66.48
66.49
402,109
-0.51(-0.76%)
Nov 13, 2019
66.86
67.40
66.57
67.00
510,622
-0.32(-0.48%)
Nov 12, 2019
66.69
67.99
66.60
67.32
744,406
+0.52(+0.78%)
Nov 11, 2019
66.15
67.08
66.02
66.80
541,374
+0.37(+0.56%)
Nov 08, 2019
66.05
66.45
65.91
66.43
237,100
+0.35(+0.53%)
Nov 07, 2019
65.95
66.36
65.60
66.08
499,741
-0.02(-0.03%)
Nov 06, 2019
65.94
66.36
65.83
66.10
348,221
+0.19(+0.30%)
Nov 05, 2019
65.97
66.26
65.76
65.91
315,794
-0.06(-0.10%)
Nov 04, 2019
66.15
66.47
65.71
65.97
310,958
-0.32(-0.48%)
Nov 01, 2019
65.94
66.31
65.66
66.29
407,300
+0.63(+0.96%)
Oct 31, 2019
65.03
65.72
64.95
65.66
249,654
+0.50(+0.77%)
Oct 30, 2019
65.37
65.37
65.00
65.16
148,721
-0.15(-0.23%)
Oct 29, 2019
65.05
65.33
64.95
65.31
257,292
+0.33(+0.51%)
Oct 28, 2019
64.87
65.10
64.87
64.98
136,960
+0.10(+0.15%)
Oct 25, 2019
64.70
65.19
64.65
64.88
351,300
+0.23(+0.36%)
Oct 24, 2019
64.89
65.19
64.60
64.65
622,997
-0.21(-0.32%)
Oct 23, 2019
64.65
64.93
64.60
64.86
166,185
+0.15(+0.23%)
Oct 22, 2019
64.89
65.13
64.40
64.71
495,791
-0.10(-0.15%)
Oct 21, 2019
65.07
65.33
64.80
64.81
354,710
-0.07(-0.11%)
Oct 18, 2019
64.87
65.03
64.77
64.88
167,700
-0.09(-0.14%)
Oct 17, 2019
65.00
65.18
64.87
64.97
122,993
+0.12(+0.19%)
Oct 16, 2019
64.82
65.16
64.77
64.85
362,506
-0.05(-0.08%)
Oct 15, 2019
64.86
65.25
64.80
64.90
155,696
+0.17(+0.26%)
Oct 14, 2019
64.73
64.99
64.68
64.73
168,705
-0.00(-0.01%)
Oct 11, 2019
65.29
65.47
64.73
64.73
268,900
-0.23(-0.36%)
Oct 10, 2019
65.09
65.54
64.95
64.97
221,996
-0.14(-0.22%)
Oct 09, 2019
65.25
65.48
64.85
65.11
238,975
+0.39(+0.60%)
Oct 08, 2019
65.36
65.36
64.68
64.72
367,243
-0.83(-1.27%)
Oct 07, 2019
65.15
65.86
65.14
65.55
380,689
+0.20(+0.31%)
Oct 04, 2019
65.13
65.39
64.77
65.35
174,500
+0.39(+0.60%)
Oct 03, 2019
65.07
65.23
64.80
64.96
289,477
-0.44(-0.67%)
Oct 02, 2019
64.64
65.47
64.64
65.40
603,722
+0.44(+0.68%)
Oct 01, 2019
65.50
65.52
64.45
64.96
390,950
-0.44(-0.67%)
Sep 30, 2019
64.68
65.48
64.32
65.40
661,193
+0.79(+1.22%)
Sep 27, 2019
64.05
64.73
64.05
64.61
1,142,600
+0.66(+1.03%)
Sep 26, 2019
64.28
64.33
63.85
63.95
635,066
-0.44(-0.68%)
Sep 25, 2019
63.89
64.59
63.89
64.39
267,484
+0.28(+0.44%)
Sep 24, 2019
64.63
64.63
63.87
64.11
230,896
-0.35(-0.54%)
Sep 23, 2019
64.50
64.88
64.18
64.46
193,156
-0.12(-0.19%)
Sep 20, 2019
65.05
65.20
64.50
64.58
786,000
+0.27(+0.42%)
Sep 19, 2019
64.67
65.09
64.09
64.31
345,528
-0.20(-0.31%)
Sep 18, 2019
64.62
64.85
64.23
64.51
164,668
-0.14(-0.22%)
Sep 17, 2019
65.21
65.36
64.62
64.65
171,959
-0.58(-0.89%)
Sep 16, 2019
64.20
65.31
64.06
65.23
417,514
+0.94(+1.46%)
Sep 13, 2019
64.28
64.50
63.91
64.29
154,500
+0.05(+0.08%)
Sep 12, 2019
63.94
64.49
63.70
64.24
381,033
+0.44(+0.69%)
Sep 11, 2019
63.88
64.40
63.72
63.80
337,470
+0.05(+0.08%)
Sep 10, 2019
63.75
64.07
63.41
63.75
195,291
+0.02(+0.03%)
Sep 09, 2019
64.35
64.52
63.59
63.73
180,155
-0.63(-0.98%)
Sep 06, 2019
64.81
64.90
64.26
64.36
535,900
-0.19(-0.29%)
Sep 05, 2019
64.14
64.73
63.85
64.55
827,820
+0.83(+1.30%)
Sep 04, 2019
63.80
63.90
63.12
63.72
370,874
+0.41(+0.65%)
Sep 03, 2019
62.91
63.56
62.81
63.31
464,723
+0.26(+0.41%)
Aug 30, 2019
64.17
64.17
62.82
63.05
430,000
-0.87(-1.36%)
Aug 29, 2019
63.31
64.30
63.31
63.92
492,534
+0.96(+1.52%)
Aug 28, 2019
62.70
63.19
62.70
62.96
305,852
+0.17(+0.27%)
Aug 27, 2019
63.14
63.15
62.73
62.79
310,829
-0.10(-0.16%)
Aug 26, 2019
63.35
63.35
62.57
62.89
289,361
+0.04(+0.06%)
Aug 23, 2019
63.61
64.00
62.71
62.85
360,700
-0.86(-1.35%)
Aug 22, 2019
64.49
64.68
63.59
63.71
245,927
-0.69(-1.07%)
Aug 21, 2019
64.28
64.75
64.28
64.40
228,842
+0.33(+0.52%)
Aug 20, 2019
63.99
64.16
63.87
64.07
361,527
+0.07(+0.11%)
Aug 19, 2019
64.37
64.68
63.93
64.00
465,377
+0.03(+0.05%)
Aug 16, 2019
64.80
64.92
63.78
63.97
434,200
-0.51(-0.79%)
Aug 15, 2019
65.02
65.04
64.20
64.48
239,403
-0.44(-0.68%)
Aug 14, 2019
64.41
65.11
64.05
64.92
482,434
-0.13(-0.20%)
Aug 13, 2019
63.32
65.07
63.21
65.05
585,412
+1.51(+2.38%)
Aug 12, 2019
63.48
63.65
63.04
63.54
357,782
-0.02(-0.03%)
Aug 09, 2019
64.49
64.55
63.37
63.56
534,400
-0.93(-1.44%)
Aug 08, 2019
64.85
65.14
64.49
64.49
480,158
+0.17(+0.26%)
Aug 07, 2019
65.20
65.33
64.22
64.32
1,331,862
-0.74(-1.14%)
Aug 06, 2019
65.10
65.80
64.99
65.06
819,920
+0.08(+0.12%)
Aug 05, 2019
66.03
66.48
64.98
64.98
2,522,728
-1.67(-2.51%)
Aug 02, 2019
66.00
66.79
65.67
66.65
589,900
+0.43(+0.65%)
Aug 01, 2019
67.17
67.25
66.06
66.22
1,504,008
-0.95(-1.41%)
Jul 31, 2019
66.50
67.49
66.12
67.17
1,441,368
+0.84(+1.27%)
Jul 30, 2019
65.54
66.44
65.36
66.33
616,869
+0.42(+0.64%)
Jul 29, 2019
65.15
65.92
65.15
65.91
884,345
+0.81(+1.24%)
Jul 26, 2019
65.09
65.14
64.87
65.10
494,900
+0.13(+0.20%)
Jul 25, 2019
65.06
65.20
64.83
64.97
999,905
-0.02(-0.03%)
Jul 24, 2019
65.00
65.24
64.94
64.99
550,960
-0.06(-0.09%)
Jul 23, 2019
65.07
65.10
64.85
65.05
441,398
+0.06(+0.09%)
Jul 22, 2019
64.90
65.10
64.89
64.99
700,167
+0.24(+0.37%)
Jul 19, 2019
64.87
65.05
64.68
64.75
983,000
-0.17(-0.26%)
Jul 18, 2019
64.60
65.04
64.60
64.92
994,369
+0.26(+0.40%)
Jul 17, 2019
64.59
64.90
64.50
64.66
755,794
+0.02(+0.03%)
Jul 16, 2019
64.50
64.72
64.31
64.64
1,516,877
+0.08(+0.12%)
Jul 15, 2019
64.65
64.92
64.07
64.56
1,341,400
+0.16(+0.25%)
Jul 12, 2019
65.21
65.28
64.36
64.40
1,032,600
-0.62(-0.95%)
Jul 11, 2019
65.70
65.75
64.25
65.02
3,206,608
-0.54(-0.82%)
Jul 10, 2019
65.02
65.84
64.91
65.56
5,332,881
+0.65(+1.00%)
Jul 09, 2019
65.57
66.24
64.51
64.91
13,180,939
+16.85(+35.06%)
Jul 08, 2019
47.73
48.41
47.51
48.06
510,871
-0.08(-0.17%)
Jul 05, 2019
49.01
49.37
47.89
48.14
451,100
-1.45(-2.92%)
Jul 03, 2019
49.46
49.75
48.24
49.59
346,000
+0.37(+0.75%)
Jul 02, 2019
50.43
50.58
49.02
49.22
834,206
-2.57(-4.96%)
Jul 01, 2019
50.71
54.66
50.05
51.79
1,855,551
+4.63(+9.82%)
Jun 28, 2019
46.79
47.27
45.60
47.16
2,685,000
+0.58(+1.25%)
Jun 27, 2019
46.30
46.99
46.04
46.58
470,479
+0.65(+1.42%)
Jun 26, 2019
45.79
47.95
45.61
45.93
581,307
+0.98(+2.18%)
Jun 25, 2019
45.97
46.93
44.85
44.95
651,399
-1.11(-2.41%)
Jun 24, 2019
46.19
46.47
45.26
46.06
713,042
-0.13(-0.28%)
Jun 21, 2019
47.13
47.16
46.01
46.19
831,300
-1.19(-2.51%)
Jun 20, 2019
47.58
47.96
47.01
47.38
915,410
+0.66(+1.41%)
Jun 19, 2019
46.77
46.93
46.14
46.72
433,703
+0.19(+0.41%)
Jun 18, 2019
45.04
47.00
44.80
46.53
619,571
+1.74(+3.88%)
Jun 17, 2019
45.09
45.52
44.38
44.79
869,828
-0.15(-0.33%)
Jun 14, 2019
46.34
46.34
44.82
44.94
609,000
-1.65(-3.54%)
Jun 13, 2019
47.15
47.53
46.04
46.59
888,479
-0.31(-0.66%)
Jun 12, 2019
47.72
48.33
46.89
46.90
782,912
-0.84(-1.76%)
Jun 11, 2019
47.86
48.40
47.40
47.74
832,207
+0.47(+0.99%)
Jun 10, 2019
47.57
48.64
47.24
47.27
948,149
+0.12(+0.25%)
Jun 07, 2019
47.85
48.46
46.66
47.15
763,700
-0.27(-0.57%)
Jun 06, 2019
48.57
49.49
46.91
47.42
619,024
-0.57(-1.19%)
Jun 05, 2019
47.75
48.29
46.91
47.99
1,052,488
+0.51(+1.07%)
Jun 04, 2019
47.21
47.60
46.16
47.48
1,069,511
+0.98(+2.11%)
Jun 03, 2019
46.29
47.25
45.91
46.50
666,091
-0.10(-0.21%)
May 31, 2019
47.52
48.01
46.45
46.60
492,800
-1.63(-3.38%)
May 30, 2019
47.59
48.35
47.31
48.23
524,987
+1.00(+2.12%)
May 29, 2019
46.95
47.66
46.55
47.23
650,531
-0.07(-0.15%)
May 28, 2019
47.56
48.07
46.80
47.30
621,521
-0.01(-0.02%)
May 24, 2019
47.50
48.02
47.15
47.31
653,000
+0.10(+0.21%)
May 23, 2019
47.58
47.98
46.51
47.21
860,885
-1.01(-2.09%)
May 22, 2019
47.78
48.40
47.56
48.22
923,162
+0.27(+0.56%)
May 21, 2019
49.12
50.01
47.82
47.95
908,753
-0.52(-1.07%)
May 20, 2019
47.77
49.20
47.65
48.47
1,055,595
-0.55(-1.12%)
May 17, 2019
49.46
51.36
48.55
49.02
1,596,400
-0.85(-1.70%)
May 16, 2019
51.95
52.18
49.50
49.87
1,694,656
-3.08(-5.82%)
May 15, 2019
52.62
53.25
51.63
52.95
692,790
-0.04(-0.08%)
May 14, 2019
51.80
53.47
51.80
52.99
511,059
+1.28(+2.48%)
May 13, 2019
52.35
53.72
51.38
51.71
1,338,403
-3.82(-6.88%)
May 10, 2019
54.74
55.69
54.10
55.53
621,500
+0.53(+0.96%)
May 09, 2019
53.94
55.01
53.07
55.00
847,518
+0.02(+0.04%)
May 08, 2019
54.29
55.42
53.69
54.98
648,096
+0.71(+1.31%)
May 07, 2019
55.00
55.00
52.55
54.27
1,013,755
-1.51(-2.71%)
May 06, 2019
58.12
58.12
55.65
55.78
1,150,945
-3.22(-5.46%)
May 03, 2019
59.65
59.65
57.18
59.00
1,442,100
-1.55(-2.56%)
May 02, 2019
60.16
61.90
59.41
60.55
880,233
+0.10(+0.17%)
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
.