Tempur-Pedic International Inc (NY: TPX )

47.91 -0.94 (-1.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.46 22.47 21.86 22.00 3,159,641 -0.41(-1.83%)
Jan 30, 2020 22.18 22.66 22.04 22.41 3,939,483 +0.03(+0.13%)
Jan 29, 2020 22.45 22.76 22.37 22.38 3,939,184 +0.20(+0.91%)
Jan 28, 2020 21.49 22.38 21.40 22.18 8,450,559 +0.94(+4.41%)
Jan 27, 2020 20.49 21.31 20.37 21.25 3,615,245 +0.29(+1.36%)
Jan 24, 2020 21.22 21.23 20.65 20.96 1,862,972 -0.20(-0.94%)
Jan 23, 2020 21.15 21.35 20.77 21.16 3,858,394 -0.07(-0.35%)
Jan 22, 2020 21.32 21.49 21.12 21.23 3,107,108 -0.01(-0.03%)
Jan 21, 2020 21.01 21.32 20.98 21.24 3,867,958 +0.14(+0.67%)
Jan 17, 2020 21.13 21.21 20.95 21.10 2,489,238 +0.08(+0.39%)
Jan 16, 2020 21.29 21.47 20.94 21.02 2,909,577 -0.08(-0.39%)
Jan 15, 2020 21.01 21.46 20.96 21.10 1,832,005 +0.05(+0.24%)
Jan 14, 2020 20.95 21.36 20.83 21.05 2,228,726 +0.10(+0.46%)
Jan 13, 2020 20.58 20.97 20.58 20.95 1,957,033 +0.43(+2.11%)
Jan 10, 2020 20.52 20.61 20.27 20.52 1,892,120 +0.04(+0.18%)
Jan 09, 2020 20.54 20.70 20.40 20.49 1,772,734 +0.01(+0.05%)
Jan 08, 2020 20.36 20.65 20.31 20.48 2,019,976 +0.15(+0.76%)
Jan 07, 2020 20.77 20.89 20.25 20.32 2,046,176 -0.49(-2.38%)
Jan 06, 2020 20.39 20.89 20.20 20.82 2,881,844 +0.27(+1.31%)
Jan 03, 2020 20.52 20.76 20.43 20.55 1,955,829 -0.28(-1.36%)
Jan 02, 2020 21.04 21.10 20.58 20.83 1,831,084 -0.08(-0.37%)
Dec 31, 2019 20.80 21.12 20.80 20.91 2,668,290 +0.09(+0.44%)
Dec 30, 2019 21.22 21.22 20.80 20.82 1,263,640 -0.40(-1.87%)
Dec 27, 2019 21.28 21.30 21.10 21.21 1,260,442 -0.00(-0.01%)
Dec 26, 2019 21.30 21.33 21.01 21.22 858,978 -0.08(-0.36%)
Dec 24, 2019 21.15 21.33 20.92 21.29 480,525 +0.16(+0.76%)
Dec 23, 2019 21.47 21.56 21.09 21.13 1,536,153 -0.32(-1.51%)
Dec 20, 2019 21.45 21.54 21.25 21.46 3,407,816 +0.04(+0.20%)
Dec 19, 2019 21.21 21.53 21.20 21.41 3,665,621 +0.24(+1.12%)
Dec 18, 2019 21.10 21.34 21.06 21.17 1,314,182 +0.06(+0.30%)
Dec 17, 2019 21.17 21.22 21.00 21.11 1,663,675 -0.05(-0.22%)
Dec 16, 2019 20.82 21.30 20.78 21.16 3,442,152 +0.42(+2.05%)
Dec 13, 2019 20.51 20.83 20.20 20.73 4,249,360 +0.22(+1.08%)
Dec 12, 2019 20.53 20.68 20.40 20.51 2,616,469 -0.07(-0.33%)
Dec 11, 2019 20.41 20.59 20.26 20.58 1,598,588 +0.16(+0.76%)
Dec 10, 2019 20.48 20.56 20.17 20.42 2,479,357 -0.15(-0.75%)
Dec 09, 2019 20.56 20.83 20.47 20.58 2,184,949 -0.05(-0.24%)
Dec 06, 2019 20.54 20.83 20.53 20.63 3,346,189 +0.27(+1.31%)
Dec 05, 2019 20.17 20.43 20.04 20.36 2,752,602 +0.21(+1.06%)
Dec 04, 2019 19.88 20.27 19.81 20.15 2,390,709 +0.33(+1.68%)
Dec 03, 2019 20.03 20.15 19.65 19.81 2,163,630 -0.28(-1.37%)
Dec 02, 2019 20.45 20.45 19.62 20.09 3,691,813 -0.30(-1.45%)
Nov 29, 2019 20.35 20.55 20.21 20.38 1,175,080 -0.06(-0.32%)
Nov 27, 2019 20.41 20.55 20.26 20.45 2,110,730 +0.09(+0.42%)
Nov 26, 2019 20.50 20.57 20.33 20.36 2,740,235 -0.09(-0.42%)
Nov 25, 2019 20.34 20.62 20.28 20.45 2,481,389 +0.25(+1.21%)
Nov 22, 2019 20.18 20.30 19.92 20.20 2,326,009 +0.14(+0.71%)
Nov 21, 2019 20.35 20.37 19.91 20.06 2,236,408 -0.34(-1.66%)
Nov 20, 2019 20.39 20.61 20.21 20.40 2,134,286 +0.01(+0.04%)
Nov 19, 2019 20.81 20.82 20.37 20.39 1,603,410 -0.38(-1.82%)
Nov 18, 2019 20.40 20.81 20.30 20.77 1,894,548 +0.37(+1.79%)
Nov 15, 2019 20.73 20.73 20.25 20.41 2,035,362 -0.20(-0.98%)
Nov 14, 2019 20.54 20.82 20.50 20.61 1,734,492 -0.04(-0.20%)
Nov 13, 2019 20.56 20.88 20.47 20.65 2,016,865 -0.05(-0.22%)
Nov 12, 2019 20.77 21.04 20.65 20.69 2,406,162 -0.10(-0.48%)
Nov 11, 2019 20.44 20.87 20.38 20.79 1,913,223 +0.25(+1.20%)
Nov 08, 2019 20.42 20.63 20.27 20.55 2,418,866 +0.12(+0.59%)
Nov 07, 2019 20.75 21.05 20.36 20.43 2,909,589 -0.17(-0.82%)
Nov 06, 2019 20.47 20.64 20.06 20.60 5,238,805 -0.06(-0.27%)
Nov 05, 2019 20.68 20.85 20.33 20.65 4,993,408 -0.10(-0.46%)
Nov 04, 2019 21.63 21.64 20.69 20.75 7,866,479 -0.71(-3.31%)
Nov 01, 2019 22.05 22.17 21.32 21.46 7,172,070 -0.38(-1.76%)
Oct 31, 2019 20.36 22.00 20.18 21.84 13,236,484 +2.18(+11.10%)
Oct 30, 2019 19.60 19.73 19.30 19.66 4,459,588 +0.06(+0.31%)
Oct 29, 2019 19.42 19.84 19.38 19.60 3,316,483 +0.14(+0.74%)
Oct 28, 2019 19.81 19.91 19.33 19.45 3,637,960 -0.18(-0.91%)
Oct 25, 2019 19.54 19.79 19.54 19.63 2,221,076 +0.16(+0.83%)
Oct 24, 2019 19.45 19.63 19.37 19.47 3,144,572 -0.13(-0.67%)
Oct 23, 2019 19.70 19.72 19.42 19.60 2,145,300 -0.10(-0.51%)
Oct 22, 2019 19.83 20.04 19.69 19.70 2,859,559 +0.06(+0.29%)
Oct 21, 2019 19.90 20.16 19.58 19.65 3,898,297 -0.21(-1.08%)
Oct 18, 2019 19.87 20.26 19.57 19.86 4,875,625 +0.01(+0.06%)
Oct 17, 2019 19.21 19.91 19.21 19.85 4,657,003 +0.76(+3.96%)
Oct 16, 2019 19.00 19.16 18.83 19.09 1,966,148 +0.12(+0.66%)
Oct 15, 2019 18.95 19.06 18.79 18.97 1,847,108 +0.16(+0.83%)
Oct 14, 2019 18.43 18.84 18.35 18.81 2,167,831 +0.26(+1.38%)
Oct 11, 2019 18.22 18.93 18.20 18.55 3,584,786 +0.62(+3.44%)
Oct 10, 2019 17.94 18.04 17.75 17.94 2,379,117 +0.03(+0.19%)
Oct 09, 2019 17.97 18.04 17.61 17.90 2,504,141 +0.18(+0.99%)
Oct 08, 2019 18.17 18.25 17.71 17.73 2,103,277 -0.71(-3.84%)
Oct 07, 2019 18.19 18.53 18.15 18.44 2,696,401 +0.12(+0.68%)
Oct 04, 2019 18.02 18.32 17.93 18.31 1,997,886 +0.29(+1.61%)
Oct 03, 2019 17.60 18.04 17.46 18.02 2,260,643 +0.43(+2.43%)
Oct 02, 2019 17.70 17.76 17.29 17.59 3,373,750 -0.24(-1.36%)
Oct 01, 2019 18.62 18.80 17.83 17.84 3,540,327 -0.70(-3.80%)
Sep 30, 2019 17.73 18.59 17.72 18.54 5,264,468 +0.88(+4.96%)
Sep 27, 2019 18.17 18.25 17.61 17.66 3,086,355 -0.39(-2.18%)
Sep 26, 2019 18.15 18.18 17.86 18.06 1,683,908 -0.17(-0.92%)
Sep 25, 2019 17.96 18.34 17.73 18.23 2,477,599 +0.30(+1.67%)
Sep 24, 2019 18.35 18.46 17.87 17.93 2,973,490 -0.35(-1.93%)
Sep 23, 2019 18.10 18.47 18.01 18.28 2,291,698 +0.08(+0.44%)
Sep 20, 2019 18.64 18.83 18.05 18.20 4,019,091 -0.45(-2.40%)
Sep 19, 2019 18.66 19.12 18.61 18.65 2,754,455 +0.01(+0.08%)
Sep 18, 2019 18.72 18.89 18.33 18.63 2,328,453 -0.09(-0.50%)
Sep 17, 2019 18.59 18.80 18.41 18.72 1,930,075 +0.05(+0.27%)
Sep 16, 2019 18.74 19.12 18.64 18.67 2,944,013 -0.18(-0.93%)
Sep 13, 2019 18.97 19.19 18.77 18.85 2,711,179 +0.06(+0.35%)
Sep 12, 2019 18.90 19.02 18.50 18.78 2,563,415 -0.08(-0.45%)
Sep 11, 2019 18.19 18.90 18.13 18.87 3,904,364 +0.92(+5.14%)
Sep 10, 2019 17.84 18.24 17.54 17.95 2,549,237 -0.05(-0.27%)
Sep 09, 2019 18.32 18.52 17.97 17.99 2,722,388 -0.25(-1.38%)
Sep 06, 2019 18.27 18.42 18.09 18.25 2,515,055 +0.01(+0.08%)
Sep 05, 2019 18.19 18.26 18.03 18.23 3,090,823 +0.36(+2.00%)
Sep 04, 2019 17.87 18.04 17.47 17.87 2,519,169 +0.10(+0.57%)
Sep 03, 2019 18.30 18.50 17.71 17.77 2,911,371 -0.75(-4.03%)
Aug 30, 2019 18.60 18.71 18.38 18.52 1,271,268 -0.01(-0.05%)
Aug 29, 2019 18.63 18.77 18.50 18.53 1,636,501 +0.06(+0.35%)
Aug 28, 2019 17.93 18.50 17.79 18.47 1,653,361 +0.47(+2.60%)
Aug 27, 2019 18.26 18.36 17.95 18.00 2,603,465 -0.14(-0.77%)
Aug 26, 2019 18.26 18.32 17.90 18.14 1,948,526 +0.12(+0.65%)
Aug 23, 2019 18.62 18.77 17.94 18.02 2,845,260 -0.79(-4.19%)
Aug 22, 2019 18.63 18.92 18.41 18.81 2,429,076 +0.19(+1.03%)
Aug 21, 2019 18.24 18.66 18.24 18.61 1,646,686 +0.56(+3.11%)
Aug 20, 2019 18.01 18.18 17.94 18.05 1,878,591 -0.09(-0.48%)
Aug 19, 2019 18.17 18.27 18.06 18.14 3,021,451 +0.21(+1.15%)
Aug 16, 2019 17.99 18.05 17.79 17.93 5,696,766 +0.16(+0.89%)
Aug 15, 2019 18.18 18.28 17.72 17.77 3,217,633 -0.32(-1.79%)
Aug 14, 2019 18.62 18.62 18.00 18.10 2,413,953 -0.95(-4.99%)
Aug 13, 2019 18.39 19.14 18.36 19.05 2,735,059 +0.65(+3.52%)
Aug 12, 2019 19.01 19.06 18.40 18.40 1,861,253 -0.71(-3.71%)
Aug 09, 2019 19.01 19.21 18.76 19.11 3,594,779 +0.07(+0.35%)
Aug 08, 2019 18.66 19.07 18.59 19.04 3,523,850 +0.49(+2.65%)
Aug 07, 2019 18.05 18.62 18.05 18.55 2,899,008 +0.31(+1.70%)
Aug 06, 2019 17.94 18.31 17.88 18.24 2,733,877 +0.40(+2.25%)
Aug 05, 2019 18.35 18.38 17.41 17.84 4,508,102 -0.93(-4.98%)
Aug 02, 2019 18.78 18.89 18.56 18.77 3,419,475 -0.07(-0.38%)
Aug 01, 2019 19.27 19.62 18.76 18.84 4,312,619 -0.42(-2.18%)
Jul 31, 2019 19.41 19.66 19.15 19.27 3,271,969 -0.08(-0.42%)
Jul 30, 2019 19.40 19.55 19.20 19.35 3,122,711 -0.22(-1.13%)
Jul 29, 2019 19.33 19.64 19.23 19.57 2,586,829 +0.14(+0.74%)
Jul 26, 2019 19.20 19.54 19.11 19.42 4,470,052 +0.33(+1.74%)
Jul 25, 2019 19.00 19.33 18.51 19.09 8,291,003 +0.42(+2.22%)
Jul 24, 2019 18.36 18.73 18.36 18.68 5,361,730 +0.13(+0.69%)
Jul 23, 2019 18.47 18.64 18.14 18.55 2,699,799 +0.16(+0.87%)
Jul 22, 2019 18.57 18.67 18.35 18.39 1,721,513 -0.16(-0.84%)
Jul 19, 2019 18.75 18.87 18.52 18.54 2,629,981 -0.05(-0.27%)
Jul 18, 2019 18.46 18.66 18.31 18.60 4,108,550 +0.13(+0.69%)
Jul 17, 2019 18.57 18.61 18.35 18.47 3,385,214 -0.02(-0.10%)
Jul 16, 2019 18.26 18.50 18.26 18.49 3,444,917 +0.17(+0.92%)
Jul 15, 2019 18.61 18.70 18.15 18.32 3,069,512 -0.36(-1.92%)
Jul 12, 2019 18.47 18.73 18.45 18.68 2,683,696 +0.26(+1.40%)
Jul 11, 2019 18.23 18.45 18.05 18.42 3,732,649 +0.24(+1.32%)
Jul 10, 2019 18.21 18.41 18.00 18.18 3,441,319 +0.08(+0.46%)
Jul 09, 2019 17.98 18.14 17.87 18.10 2,075,199 +0.09(+0.52%)
Jul 08, 2019 17.94 18.18 17.90 18.00 2,115,290 +0.00(+0.03%)
Jul 05, 2019 17.90 18.05 17.76 18.00 1,611,883 -0.06(-0.31%)
Jul 03, 2019 18.02 18.10 17.90 18.05 1,055,989 +0.11(+0.63%)
Jul 02, 2019 17.92 18.01 17.74 17.94 2,381,215 -0.04(-0.24%)
Jul 01, 2019 17.94 18.07 17.60 17.98 4,375,029 +0.36(+2.06%)
Jun 28, 2019 17.33 17.69 17.16 17.62 5,024,696 +0.27(+1.58%)
Jun 27, 2019 17.31 17.51 17.21 17.35 2,823,736 +0.07(+0.43%)
Jun 26, 2019 17.35 17.62 17.24 17.27 2,507,618 -0.08(-0.44%)
Jun 25, 2019 17.43 17.63 17.25 17.35 3,854,825 -0.08(-0.47%)
Jun 24, 2019 18.01 18.11 17.31 17.43 4,839,498 -0.46(-2.55%)
Jun 21, 2019 17.56 17.98 17.28 17.89 6,370,084 +0.24(+1.37%)
Jun 20, 2019 17.74 17.94 17.46 17.64 7,137,696 +0.35(+2.03%)
Jun 19, 2019 17.11 17.42 16.99 17.29 5,976,603 +0.38(+2.24%)
Jun 18, 2019 17.77 17.91 16.53 16.91 11,754,284 +0.21(+1.25%)
Jun 17, 2019 16.41 16.80 16.37 16.71 3,010,383 +0.34(+2.07%)
Jun 14, 2019 16.57 16.60 16.30 16.37 1,732,639 -0.12(-0.73%)
Jun 13, 2019 16.54 16.57 16.36 16.49 1,936,184 +0.06(+0.37%)
Jun 12, 2019 16.28 16.59 16.17 16.43 1,966,523 +0.18(+1.11%)
Jun 11, 2019 16.27 16.46 16.12 16.25 1,411,320 +0.10(+0.60%)
Jun 10, 2019 16.21 16.52 16.04 16.15 1,613,516 +0.06(+0.37%)
Jun 07, 2019 15.99 16.20 15.73 16.09 2,926,041 +0.10(+0.65%)
Jun 06, 2019 16.27 16.49 15.83 15.99 2,682,610 -0.34(-2.06%)
Jun 05, 2019 16.54 16.77 16.12 16.32 2,954,681 -0.10(-0.63%)
Jun 04, 2019 15.79 16.47 15.78 16.43 3,058,798 +0.77(+4.94%)
Jun 03, 2019 15.27 15.84 15.25 15.65 3,793,689 +0.33(+2.15%)
May 31, 2019 15.11 15.45 15.07 15.32 2,584,593 +0.02(+0.13%)
May 30, 2019 15.26 15.57 15.22 15.30 2,289,020 +0.17(+1.09%)
May 29, 2019 15.19 15.27 14.97 15.14 1,214,575 -0.24(-1.55%)
May 28, 2019 15.44 15.77 15.38 15.38 2,047,292 +0.04(+0.25%)
May 24, 2019 15.31 15.44 15.23 15.34 1,212,139 +0.16(+1.03%)
May 23, 2019 15.18 15.35 15.06 15.18 1,945,345 -0.19(-1.26%)
May 22, 2019 15.14 15.42 15.13 15.38 1,829,752 +0.05(+0.34%)
May 21, 2019 14.96 15.38 14.95 15.32 2,371,372 +0.37(+2.46%)
May 20, 2019 14.84 15.02 14.82 14.96 2,951,604 +0.03(+0.23%)
May 17, 2019 14.97 15.37 14.90 14.92 3,400,737 -0.08(-0.51%)
May 16, 2019 15.04 15.34 14.91 15.00 4,273,278 +0.26(+1.74%)
May 15, 2019 14.32 14.78 14.12 14.74 3,911,680 +0.33(+2.32%)
May 14, 2019 14.53 14.53 14.21 14.41 2,405,441 +0.01(+0.05%)
May 13, 2019 14.72 14.72 14.25 14.40 2,926,874 -0.64(-4.25%)
May 10, 2019 14.88 15.12 14.70 15.04 2,193,177 +0.15(+0.98%)
May 09, 2019 15.09 15.09 14.64 14.89 3,581,125 -0.30(-1.98%)
May 08, 2019 15.30 15.44 15.19 15.19 1,881,252 -0.15(-0.99%)
May 07, 2019 15.64 15.75 15.20 15.35 2,237,457 -0.49(-3.12%)
May 06, 2019 15.34 15.93 15.09 15.84 2,653,266 +0.12(+0.78%)
May 03, 2019 16.05 16.43 15.46 15.72 5,287,028 -0.19(-1.18%)
May 02, 2019 15.54 16.12 15.24 15.91 7,902,181 +1.09(+7.36%)
May 01, 2019 14.89 15.05 14.63 14.82 3,941,482 +0.07(+0.47%)
Apr 30, 2019 14.90 14.95 14.59 14.75 1,759,368 -0.17(-1.16%)
Apr 29, 2019 14.81 14.96 14.72 14.92 2,941,065 +0.12(+0.78%)
Apr 26, 2019 14.73 14.96 14.60 14.80 3,164,222 +0.12(+0.80%)
Apr 25, 2019 14.65 14.76 14.40 14.69 1,883,155 -0.03(-0.21%)
Apr 24, 2019 14.85 15.03 14.69 14.72 3,538,345 -0.15(-1.03%)
Apr 23, 2019 14.62 15.07 14.58 14.87 2,713,569 +0.35(+2.41%)
Apr 22, 2019 14.62 14.71 14.44 14.52 2,171,924 -0.19(-1.29%)
Apr 18, 2019 14.58 14.91 14.55 14.71 3,512,332 +0.13(+0.91%)
Apr 17, 2019 15.10 15.12 14.57 14.58 3,353,796 -0.49(-3.22%)
Apr 16, 2019 15.08 15.10 14.99 15.06 2,002,854 +0.05(+0.34%)
Apr 15, 2019 15.08 15.19 14.97 15.01 2,540,363 -0.07(-0.46%)
Apr 12, 2019 15.44 15.59 14.67 15.08 8,433,345 -0.36(-2.30%)
Apr 11, 2019 15.26 15.57 15.11 15.44 5,781,803 +0.15(+0.97%)
Apr 10, 2019 15.19 15.38 14.96 15.29 9,348,717 +1.00(+7.03%)
Apr 09, 2019 14.17 14.66 14.08 14.28 4,579,311 +0.06(+0.39%)
Apr 08, 2019 14.10 14.28 14.02 14.23 2,222,609 +0.05(+0.37%)
Apr 05, 2019 13.89 14.20 13.89 14.18 2,564,190 +0.33(+2.41%)
Apr 04, 2019 13.90 13.92 13.65 13.84 2,730,708 -0.10(-0.71%)
Apr 03, 2019 14.14 14.26 13.90 13.94 2,354,866 -0.04(-0.29%)
Apr 02, 2019 14.09 14.11 13.91 13.98 1,671,766 -0.06(-0.43%)
Apr 01, 2019 13.94 14.14 13.91 14.04 1,967,764 +0.19(+1.39%)
Mar 29, 2019 14.15 14.32 13.82 13.85 4,425,913 -0.20(-1.45%)
Mar 28, 2019 13.85 14.15 13.85 14.05 2,689,809 +0.26(+1.86%)
Mar 27, 2019 13.80 13.92 13.73 13.80 1,674,389 +0.06(+0.47%)
Mar 26, 2019 13.67 13.86 13.61 13.73 1,860,386 +0.24(+1.78%)
Mar 25, 2019 13.20 13.61 13.20 13.49 1,562,586 +0.24(+1.83%)
Mar 22, 2019 13.74 13.77 13.19 13.25 3,085,939 -0.58(-4.19%)
Mar 21, 2019 13.47 13.88 13.47 13.83 2,714,006 +0.31(+2.27%)
Mar 20, 2019 13.43 13.69 13.34 13.52 2,422,814 +0.07(+0.50%)
Mar 19, 2019 13.68 13.70 13.42 13.45 2,041,483 -0.13(-0.95%)
Mar 18, 2019 13.66 13.72 13.51 13.58 2,542,295 -0.02(-0.12%)
Mar 15, 2019 13.70 13.78 13.52 13.60 2,736,163 -0.09(-0.65%)
Mar 14, 2019 13.79 13.83 13.60 13.69 1,926,024 -0.11(-0.77%)
Mar 13, 2019 13.86 13.99 13.77 13.79 3,385,318 -0.01(-0.10%)
Mar 12, 2019 13.75 13.89 13.64 13.81 1,601,482 +0.06(+0.45%)
Mar 11, 2019 13.80 13.96 13.73 13.75 2,374,524 -0.02(-0.16%)
Mar 08, 2019 13.60 13.87 13.57 13.77 3,796,317 +0.06(+0.42%)
Mar 07, 2019 13.78 13.93 13.69 13.71 1,958,603 -0.12(-0.87%)
Mar 06, 2019 14.06 14.13 13.82 13.83 1,665,882 -0.24(-1.69%)
Mar 05, 2019 14.24 14.34 14.06 14.07 2,690,846 -0.23(-1.60%)
Mar 04, 2019 14.11 14.32 13.95 14.30 5,897,412 +0.23(+1.64%)
Mar 01, 2019 14.14 14.26 13.98 14.07 2,272,293 +0.09(+0.62%)
Feb 28, 2019 13.98 14.06 13.86 13.98 4,106,235 -0.03(-0.21%)
Feb 27, 2019 14.12 14.25 13.99 14.01 3,072,456 -0.06(-0.46%)
Feb 26, 2019 14.27 14.33 14.06 14.07 2,590,373 -0.20(-1.38%)
Feb 25, 2019 14.11 14.33 14.08 14.27 5,382,230 +0.28(+2.03%)
Feb 22, 2019 14.14 14.26 13.92 13.99 3,736,772 -0.06(-0.44%)
Feb 21, 2019 13.99 14.21 13.89 14.05 3,834,105 -0.00(-0.03%)
Feb 20, 2019 13.90 14.14 13.83 14.05 6,562,386 +0.24(+1.70%)
Feb 19, 2019 13.65 13.97 13.54 13.82 6,141,776 +0.13(+0.96%)
Feb 15, 2019 13.40 13.85 13.27 13.69 7,391,513 +0.22(+1.62%)
Feb 14, 2019 12.89 13.93 12.89 13.47 18,134,188 +0.38(+2.94%)
Feb 13, 2019 13.06 13.19 12.87 13.08 6,580,383 +0.06(+0.50%)
Feb 12, 2019 12.74 13.18 12.70 13.02 9,964,319 +0.34(+2.71%)
Feb 11, 2019 12.83 12.97 12.61 12.68 4,374,709 -0.13(-1.01%)
Feb 08, 2019 12.66 12.81 12.54 12.80 2,788,213 +0.08(+0.66%)
Feb 07, 2019 12.83 12.93 12.55 12.72 3,200,411 -0.23(-1.74%)
Feb 06, 2019 13.00 13.01 12.71 12.95 3,689,831 -0.06(-0.46%)
Feb 05, 2019 12.94 13.10 12.87 13.01 3,979,816 +0.12(+0.89%)
Feb 04, 2019 12.85 13.11 12.78 12.89 3,591,015 +0.01(+0.11%)
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.