Graphic Packaging Holding Company (NY: GPK )

28.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.28 14.40 14.13 14.39 2,526,016 +0.13(+0.90%)
Oct 30, 2019 14.25 14.29 14.13 14.26 2,627,291 -0.04(-0.26%)
Oct 29, 2019 14.38 14.48 14.28 14.30 2,625,541 -0.16(-1.08%)
Oct 28, 2019 14.42 14.46 14.30 14.46 2,395,880 +0.11(+0.77%)
Oct 25, 2019 14.15 14.41 14.15 14.35 3,805,007 +0.17(+1.23%)
Oct 24, 2019 14.44 14.44 14.16 14.17 7,317,098 -0.20(-1.41%)
Oct 23, 2019 14.08 14.37 14.08 14.37 6,035,059 +0.28(+1.96%)
Oct 22, 2019 13.72 14.59 13.59 14.10 13,461,547 +0.42(+3.09%)
Oct 21, 2019 13.64 13.85 13.60 13.67 4,962,815 +0.19(+1.43%)
Oct 18, 2019 13.43 13.55 13.40 13.48 4,296,534 +0.04(+0.27%)
Oct 17, 2019 13.37 13.50 13.37 13.44 2,389,522 +0.07(+0.55%)
Oct 16, 2019 13.26 13.52 13.22 13.37 3,513,128 +0.08(+0.62%)
Oct 15, 2019 13.47 13.47 13.29 13.29 2,396,418 -0.12(-0.89%)
Oct 14, 2019 13.37 13.47 13.31 13.41 2,514,656 +0.01(+0.07%)
Oct 11, 2019 13.33 13.54 13.23 13.40 2,953,731 +0.24(+1.82%)
Oct 10, 2019 13.08 13.22 13.07 13.16 3,191,158 +0.10(+0.77%)
Oct 09, 2019 13.00 13.14 12.92 13.06 4,903,146 +0.13(+0.99%)
Oct 08, 2019 13.04 13.10 12.92 12.93 5,298,411 -0.23(-1.75%)
Oct 07, 2019 13.18 13.26 13.11 13.16 3,085,170 -0.06(-0.42%)
Oct 04, 2019 13.12 13.24 13.02 13.21 1,782,424 +0.08(+0.63%)
Oct 03, 2019 13.13 13.23 12.95 13.13 2,330,171 -0.06(-0.49%)
Oct 02, 2019 13.15 13.27 13.10 13.20 3,417,521 -0.06(-0.42%)
Oct 01, 2019 13.63 13.67 13.24 13.25 2,490,112 -0.30(-2.24%)
Sep 30, 2019 13.47 13.62 13.40 13.55 3,942,890 +0.07(+0.55%)
Sep 27, 2019 13.26 13.57 13.14 13.48 5,672,091 +0.44(+3.38%)
Sep 26, 2019 13.15 13.21 12.95 13.04 6,527,629 +0.14(+1.07%)
Sep 25, 2019 12.99 13.12 12.68 12.90 5,930,934 +0.02(+0.14%)
Sep 24, 2019 13.12 13.22 12.87 12.88 6,509,553 -0.17(-1.27%)
Sep 23, 2019 13.09 13.20 12.98 13.05 11,721,555 -0.09(-0.70%)
Sep 20, 2019 13.07 13.35 13.06 13.14 4,491,534 +0.08(+0.63%)
Sep 19, 2019 13.19 13.23 12.99 13.06 4,307,891 -0.11(-0.84%)
Sep 18, 2019 13.10 13.23 13.08 13.17 3,457,799 +0.06(+0.49%)
Sep 17, 2019 12.88 13.14 12.76 13.10 5,664,796 +0.15(+1.14%)
Sep 16, 2019 13.00 13.08 12.85 12.96 3,347,143 -0.14(-1.05%)
Sep 13, 2019 13.00 13.24 12.99 13.10 3,711,316 +0.16(+1.21%)
Sep 12, 2019 12.94 13.09 12.78 12.94 1,913,270 +0.07(+0.54%)
Sep 11, 2019 12.67 12.87 12.61 12.87 2,649,618 +0.25(+1.96%)
Sep 10, 2019 12.51 12.66 12.51 12.62 3,979,678 +0.08(+0.66%)
Sep 09, 2019 12.74 12.79 12.46 12.54 3,652,390 -0.16(-1.22%)
Sep 06, 2019 12.63 12.71 12.58 12.70 2,665,745 +0.08(+0.65%)
Sep 05, 2019 12.60 12.68 12.51 12.61 3,692,941 +0.13(+1.03%)
Sep 04, 2019 12.45 12.56 12.32 12.49 3,852,328 +0.10(+0.81%)
Sep 03, 2019 12.55 12.56 12.35 12.39 2,756,859 -0.24(-1.88%)
Aug 30, 2019 12.71 12.86 12.62 12.62 2,901,174 +0.00(+0.00%)
Aug 29, 2019 12.45 12.65 12.41 12.62 2,233,240 +0.28(+2.30%)
Aug 28, 2019 12.19 12.41 12.19 12.34 2,932,907 +0.05(+0.45%)
Aug 27, 2019 12.33 12.44 12.19 12.29 4,123,135 +0.02(+0.15%)
Aug 26, 2019 12.11 12.29 12.08 12.27 2,997,499 +0.24(+1.98%)
Aug 23, 2019 12.22 12.35 11.97 12.03 3,693,119 -0.22(-1.79%)
Aug 22, 2019 12.24 12.35 12.19 12.25 2,914,847 +0.05(+0.37%)
Aug 21, 2019 12.13 12.29 12.08 12.20 3,417,785 +0.15(+1.21%)
Aug 20, 2019 11.87 12.22 11.87 12.06 5,337,629 +0.16(+1.38%)
Aug 19, 2019 11.97 12.00 11.84 11.89 2,622,230 +0.06(+0.54%)
Aug 16, 2019 11.72 11.87 11.54 11.83 3,182,113 +0.13(+1.09%)
Aug 15, 2019 11.73 11.85 11.66 11.70 5,028,012 +0.05(+0.39%)
Aug 14, 2019 11.88 11.99 11.58 11.65 4,381,184 -0.42(-3.48%)
Aug 13, 2019 11.91 12.21 11.86 12.07 5,444,746 +0.15(+1.23%)
Aug 12, 2019 12.19 12.22 11.86 11.93 5,317,108 -0.37(-2.97%)
Aug 09, 2019 12.83 12.83 12.23 12.29 8,323,577 -0.57(-4.41%)
Aug 08, 2019 13.39 13.39 12.82 12.86 7,586,072 -0.50(-3.76%)
Aug 07, 2019 13.14 13.38 13.06 13.36 2,649,548 +0.09(+0.69%)
Aug 06, 2019 13.19 13.35 13.12 13.27 2,879,379 +0.14(+1.04%)
Aug 05, 2019 13.25 13.34 13.03 13.14 3,007,398 -0.29(-2.18%)
Aug 02, 2019 13.35 13.43 13.19 13.43 3,162,858 +0.08(+0.62%)
Aug 01, 2019 13.54 13.68 13.26 13.35 3,985,170 -0.24(-1.75%)
Jul 31, 2019 13.86 14.00 13.57 13.58 3,682,488 -0.31(-2.24%)
Jul 30, 2019 13.81 13.92 13.74 13.89 4,407,732 +0.01(+0.07%)
Jul 29, 2019 13.86 13.93 13.81 13.88 3,609,917 +0.03(+0.20%)
Jul 26, 2019 13.71 13.91 13.63 13.86 3,246,002 +0.12(+0.86%)
Jul 25, 2019 13.91 14.00 13.67 13.74 5,289,404 -0.15(-1.05%)
Jul 24, 2019 13.78 14.10 13.78 13.88 8,584,559 +0.10(+0.73%)
Jul 23, 2019 13.71 14.24 13.57 13.78 16,544,410 +0.78(+5.97%)
Jul 22, 2019 13.09 13.15 12.78 13.01 6,612,325 -0.02(-0.14%)
Jul 19, 2019 12.72 13.10 12.71 13.03 3,708,107 +0.32(+2.52%)
Jul 18, 2019 12.69 12.77 12.61 12.71 3,263,745 -0.02(-0.14%)
Jul 17, 2019 12.90 12.93 12.70 12.72 3,322,696 -0.18(-1.42%)
Jul 16, 2019 12.73 13.02 12.73 12.91 2,367,309 +0.18(+1.44%)
Jul 15, 2019 12.87 12.97 12.61 12.72 2,459,717 -0.23(-1.76%)
Jul 12, 2019 12.87 12.99 12.77 12.95 1,658,392 +0.05(+0.35%)
Jul 11, 2019 12.89 13.00 12.83 12.91 6,709,883 +0.07(+0.57%)
Jul 10, 2019 12.93 13.03 12.82 12.83 1,877,597 -0.06(-0.50%)
Jul 09, 2019 12.98 12.98 12.83 12.90 2,338,050 -0.08(-0.63%)
Jul 08, 2019 13.01 13.10 12.93 12.98 1,904,714 -0.06(-0.49%)
Jul 05, 2019 12.93 13.05 12.87 13.04 1,307,328 +0.05(+0.42%)
Jul 03, 2019 12.93 13.03 12.93 12.99 1,067,851 +0.09(+0.71%)
Jul 02, 2019 12.86 12.95 12.79 12.90 2,555,919 +0.04(+0.28%)
Jul 01, 2019 12.93 13.13 12.70 12.86 3,873,602 +0.08(+0.64%)
Jun 28, 2019 12.54 12.88 12.54 12.78 5,410,587 +0.25(+1.97%)
Jun 27, 2019 12.27 12.58 12.23 12.53 3,538,425 +0.32(+2.62%)
Jun 26, 2019 12.40 12.49 12.18 12.21 2,896,579 -0.19(-1.55%)
Jun 25, 2019 12.30 12.53 12.29 12.40 3,485,976 +0.08(+0.67%)
Jun 24, 2019 12.44 12.46 12.29 12.32 2,694,611 -0.15(-1.17%)
Jun 21, 2019 12.64 12.67 12.47 12.47 3,198,741 -0.18(-1.44%)
Jun 20, 2019 12.82 12.82 12.57 12.65 2,640,426 -0.05(-0.43%)
Jun 19, 2019 12.83 12.89 12.61 12.71 3,043,771 -0.13(-1.00%)
Jun 18, 2019 12.75 12.93 12.69 12.83 2,352,725 +0.15(+1.15%)
Jun 17, 2019 12.82 12.84 12.68 12.69 2,590,230 -0.03(-0.22%)
Jun 14, 2019 12.80 12.87 12.62 12.71 2,169,508 -0.13(-1.00%)
Jun 13, 2019 12.72 12.85 12.56 12.84 3,390,915 +0.17(+1.33%)
Jun 12, 2019 12.79 12.81 12.58 12.67 4,325,468 -0.14(-1.06%)
Jun 11, 2019 12.83 12.91 12.74 12.81 3,101,162 +0.05(+0.36%)
Jun 10, 2019 12.96 13.00 12.64 12.76 4,514,246 -0.15(-1.20%)
Jun 07, 2019 12.82 13.04 12.77 12.92 8,612,343 +0.17(+1.36%)
Jun 06, 2019 12.68 12.83 12.67 12.75 4,134,072 +0.04(+0.29%)
Jun 05, 2019 12.71 12.81 12.54 12.71 5,550,067 +0.08(+0.65%)
Jun 04, 2019 12.11 12.65 11.95 12.63 9,986,804 +0.59(+4.91%)
Jun 03, 2019 11.84 12.07 11.83 12.04 3,438,050 +0.22(+1.85%)
May 31, 2019 11.60 11.83 11.60 11.82 3,698,358 +0.08(+0.70%)
May 30, 2019 11.66 11.83 11.62 11.74 3,166,588 +0.10(+0.86%)
May 29, 2019 11.48 11.67 11.47 11.64 3,900,420 +0.07(+0.63%)
May 28, 2019 11.66 11.70 11.55 11.56 1,904,882 -0.06(-0.55%)
May 24, 2019 11.59 11.74 11.56 11.63 2,605,811 +0.08(+0.71%)
May 23, 2019 11.57 11.63 11.48 11.55 3,431,532 -0.13(-1.09%)
May 22, 2019 11.86 11.96 11.63 11.67 2,467,120 -0.19(-1.61%)
May 21, 2019 11.68 11.90 11.68 11.86 2,792,183 +0.22(+1.87%)
May 20, 2019 11.77 11.89 11.62 11.65 4,338,458 -0.27(-2.29%)
May 17, 2019 12.26 12.27 11.90 11.92 5,340,972 -0.40(-3.25%)
May 16, 2019 12.26 12.38 12.25 12.32 2,850,125 +0.10(+0.82%)
May 15, 2019 12.14 12.32 12.10 12.22 3,278,063 +0.03(+0.22%)
May 14, 2019 12.30 12.38 12.19 12.19 2,628,454 -0.10(-0.81%)
May 13, 2019 12.21 12.32 12.17 12.29 2,701,614 -0.13(-1.03%)
May 10, 2019 12.26 12.44 12.21 12.42 2,438,514 +0.09(+0.74%)
May 09, 2019 12.21 12.37 12.10 12.33 3,061,521 +0.01(+0.07%)
May 08, 2019 12.36 12.50 12.32 12.32 3,305,183 -0.09(-0.73%)
May 07, 2019 12.52 12.62 12.33 12.41 4,589,900 -0.25(-1.94%)
May 06, 2019 12.60 12.78 12.56 12.66 6,439,452 -0.14(-1.07%)
May 03, 2019 12.64 12.84 12.59 12.79 4,886,817 +0.25(+1.96%)
May 02, 2019 12.41 12.60 12.36 12.55 5,170,864 +0.09(+0.73%)
May 01, 2019 12.67 12.70 12.44 12.46 2,853,261 -0.16(-1.30%)
Apr 30, 2019 12.48 12.71 12.45 12.62 3,889,297 +0.14(+1.09%)
Apr 29, 2019 12.65 12.73 12.46 12.48 4,522,480 -0.17(-1.36%)
Apr 26, 2019 12.46 12.73 12.46 12.66 4,603,259 +0.27(+2.20%)
Apr 25, 2019 12.41 12.60 12.38 12.38 5,537,487 -0.07(-0.58%)
Apr 24, 2019 12.56 12.76 12.40 12.46 7,185,572 -0.12(-0.94%)
Apr 23, 2019 12.14 12.70 12.08 12.57 15,830,577 +0.77(+6.55%)
Apr 22, 2019 11.79 11.82 11.65 11.80 5,201,761 +0.05(+0.39%)
Apr 18, 2019 11.69 11.81 11.64 11.76 2,936,226 +0.06(+0.54%)
Apr 17, 2019 11.84 11.88 11.66 11.69 3,863,988 -0.15(-1.23%)
Apr 16, 2019 11.71 11.84 11.45 11.84 6,064,258 -0.10(-0.84%)
Apr 15, 2019 12.01 12.02 11.87 11.94 3,295,364 -0.04(-0.30%)
Apr 12, 2019 11.79 12.00 11.76 11.97 2,894,319 +0.25(+2.09%)
Apr 11, 2019 11.65 11.86 11.57 11.73 5,390,267 +0.12(+1.02%)
Apr 10, 2019 11.56 11.68 11.44 11.61 4,262,688 +0.12(+1.03%)
Apr 09, 2019 11.45 11.60 11.34 11.49 6,406,416 +0.00(+0.00%)
Apr 08, 2019 11.50 11.54 11.28 11.49 15,125,288 -0.01(-0.08%)
Apr 05, 2019 11.76 11.80 11.46 11.50 14,469,286 -0.25(-2.16%)
Apr 04, 2019 11.68 11.84 11.63 11.76 4,572,123 +0.09(+0.78%)
Apr 03, 2019 11.65 11.70 11.55 11.66 2,791,653 +0.10(+0.86%)
Apr 02, 2019 11.66 11.67 11.53 11.56 2,877,503 -0.05(-0.47%)
Apr 01, 2019 11.57 11.63 11.48 11.62 2,970,771 +0.14(+1.19%)
Mar 29, 2019 11.52 11.56 11.36 11.48 4,901,556 +0.01(+0.08%)
Mar 28, 2019 11.36 11.49 11.31 11.47 2,605,459 +0.13(+1.12%)
Mar 27, 2019 11.39 11.53 11.33 11.35 3,365,391 -0.03(-0.24%)
Mar 26, 2019 11.26 11.41 11.25 11.37 3,310,672 +0.20(+1.79%)
Mar 25, 2019 11.15 11.25 11.07 11.17 2,657,452 -0.02(-0.16%)
Mar 22, 2019 11.47 11.50 11.19 11.19 2,522,217 -0.31(-2.69%)
Mar 21, 2019 11.33 11.57 11.32 11.50 2,026,916 +0.16(+1.44%)
Mar 20, 2019 11.42 11.49 11.11 11.34 4,986,143 -0.09(-0.80%)
Mar 19, 2019 11.67 11.67 11.40 11.43 3,440,961 -0.20(-1.72%)
Mar 18, 2019 11.33 11.64 11.31 11.63 6,038,997 +0.28(+2.48%)
Mar 15, 2019 11.35 11.47 11.30 11.35 6,473,336 +0.00(+0.00%)
Mar 14, 2019 11.36 11.43 11.27 11.35 4,205,203 +0.01(+0.12%)
Mar 13, 2019 11.28 11.44 11.21 11.33 5,137,298 +0.08(+0.72%)
Mar 12, 2019 11.23 11.33 11.21 11.25 3,329,061 +0.05(+0.48%)
Mar 11, 2019 11.05 11.23 11.01 11.20 2,654,241 +0.16(+1.47%)
Mar 08, 2019 11.02 11.04 10.92 11.03 2,974,364 -0.05(-0.41%)
Mar 07, 2019 11.18 11.18 10.90 11.08 4,117,158 -0.10(-0.89%)
Mar 06, 2019 11.23 11.31 11.12 11.18 4,343,315 -0.03(-0.24%)
Mar 05, 2019 11.12 11.26 11.12 11.21 3,712,209 +0.06(+0.57%)
Mar 04, 2019 11.08 11.17 10.96 11.14 3,821,641 +0.11(+0.98%)
Mar 01, 2019 11.10 11.18 11.02 11.03 3,742,741 +0.03(+0.25%)
Feb 28, 2019 11.03 11.11 10.92 11.01 4,006,414 -0.05(-0.49%)
Feb 27, 2019 11.01 11.17 10.97 11.06 4,427,064 -0.03(-0.24%)
Feb 26, 2019 11.29 11.39 11.07 11.09 5,808,123 -0.25(-2.23%)
Feb 25, 2019 11.51 11.51 11.31 11.34 2,913,588 -0.14(-1.18%)
Feb 22, 2019 11.49 11.49 11.35 11.48 3,815,551 +0.05(+0.47%)
Feb 21, 2019 11.44 11.57 11.38 11.42 4,095,462 -0.13(-1.10%)
Feb 20, 2019 11.41 11.63 11.36 11.55 4,586,834 +0.10(+0.87%)
Feb 19, 2019 11.39 11.52 11.33 11.45 2,420,612 +0.04(+0.32%)
Feb 15, 2019 11.39 11.46 11.31 11.41 3,119,873 +0.11(+0.96%)
Feb 14, 2019 11.34 11.40 11.26 11.31 3,170,598 -0.12(-1.03%)
Feb 13, 2019 11.42 11.50 11.34 11.42 3,153,566 +0.05(+0.48%)
Feb 12, 2019 11.15 11.40 11.15 11.37 3,942,421 +0.31(+2.78%)
Feb 11, 2019 11.02 11.12 11.01 11.06 3,097,790 +0.05(+0.49%)
Feb 08, 2019 11.04 11.10 10.93 11.01 2,436,810 -0.10(-0.89%)
Feb 07, 2019 11.14 11.17 10.99 11.11 5,979,159 -0.10(-0.89%)
Feb 06, 2019 11.14 11.37 11.14 11.21 4,727,574 +0.02(+0.16%)
Feb 05, 2019 11.16 11.21 11.03 11.19 5,730,450 +0.10(+0.90%)
Feb 04, 2019 11.07 11.12 10.96 11.09 4,218,244 -0.02(-0.16%)
Feb 01, 2019 10.96 11.16 10.86 11.11 7,349,379 +0.20(+1.82%)
Jan 31, 2019 10.77 11.00 10.75 10.91 5,608,707 +0.04(+0.33%)
Jan 30, 2019 11.13 11.18 10.79 10.87 8,804,590 -0.14(-1.31%)
Jan 29, 2019 11.51 11.92 11.01 11.02 12,428,098 +0.00(+0.00%)
Jan 28, 2019 10.92 11.02 10.82 11.02 9,955,571 +0.02(+0.16%)
Jan 25, 2019 10.99 11.13 10.95 11.00 5,718,680 +0.08(+0.74%)
Jan 24, 2019 10.86 11.05 10.83 10.92 6,508,579 +0.06(+0.58%)
Jan 23, 2019 10.83 10.88 10.69 10.85 4,038,760 +0.09(+0.84%)
Jan 22, 2019 10.74 10.85 10.65 10.76 4,224,061 +0.00(+0.00%)
Jan 18, 2019 10.59 10.86 10.56 10.76 4,512,668 +0.23(+2.14%)
Jan 17, 2019 10.42 10.59 10.40 10.54 4,058,682 +0.12(+1.13%)
Jan 16, 2019 10.41 10.53 10.36 10.42 4,095,126 -0.02(-0.17%)
Jan 15, 2019 10.33 10.45 10.25 10.44 4,338,069 +0.05(+0.52%)
Jan 14, 2019 10.42 10.45 10.26 10.38 4,904,290 -0.09(-0.86%)
Jan 11, 2019 10.26 10.49 10.21 10.47 5,217,862 +0.23(+2.20%)
Jan 10, 2019 9.932 10.35 9.905 10.25 7,084,120 +0.25(+2.53%)
Jan 09, 2019 9.905 10.13 9.905 9.995 5,859,642 +0.07(+0.73%)
Jan 08, 2019 9.896 9.968 9.760 9.923 5,855,149 +0.13(+1.29%)
Jan 07, 2019 9.842 9.977 9.742 9.796 7,277,790 -0.04(-0.37%)
Jan 04, 2019 9.724 9.905 9.706 9.832 3,508,488 +0.22(+2.26%)
Jan 03, 2019 9.742 9.787 9.579 9.616 3,802,125 -0.14(-1.39%)
Jan 02, 2019 9.525 9.909 9.525 9.751 4,157,299 +0.14(+1.41%)
Dec 31, 2018 9.570 9.665 9.394 9.616 3,815,551 +0.05(+0.47%)
Dec 28, 2018 9.814 9.842 9.534 9.570 3,678,784 -0.20(-2.04%)
Dec 27, 2018 9.444 9.769 9.408 9.769 5,636,498 +0.17(+1.79%)
Dec 26, 2018 9.263 9.616 9.155 9.598 6,350,939 +0.41(+4.42%)
Dec 24, 2018 9.281 9.351 9.150 9.191 3,470,866 -0.13(-1.36%)
Dec 21, 2018 9.363 9.489 9.308 9.317 6,052,189 -0.03(-0.29%)
Dec 20, 2018 9.453 9.607 9.290 9.344 6,498,783 -0.17(-1.80%)
Dec 19, 2018 9.625 9.878 9.462 9.516 7,805,019 -0.10(-1.03%)
Dec 18, 2018 9.814 9.959 9.607 9.616 14,471,250 -0.17(-1.75%)
Dec 17, 2018 9.977 9.977 9.756 9.787 5,251,145 -0.22(-2.17%)
Dec 14, 2018 9.796 10.09 9.796 10.00 3,908,611 +0.13(+1.28%)
Dec 13, 2018 10.04 10.07 9.823 9.878 3,575,270 -0.11(-1.13%)
Dec 12, 2018 10.07 10.21 9.973 9.991 4,795,575 +0.03(+0.27%)
Dec 11, 2018 10.23 10.29 9.937 9.964 4,072,079 -0.15(-1.51%)
Dec 10, 2018 10.25 10.37 10.05 10.12 4,499,940 -0.12(-1.14%)
Dec 07, 2018 10.30 10.38 10.01 10.23 8,487,657 -0.05(-0.52%)
Dec 06, 2018 10.04 10.31 10.02 10.29 6,395,731 +0.07(+0.70%)
Dec 04, 2018 10.57 10.61 10.17 10.22 4,981,546 -0.39(-3.64%)
Dec 03, 2018 10.92 10.93 10.51 10.60 4,596,690 -0.16(-1.50%)
Nov 30, 2018 10.48 10.79 10.48 10.76 3,847,452 +0.22(+2.13%)
Nov 29, 2018 10.57 10.65 10.40 10.54 5,344,362 -0.02(-0.17%)
Nov 28, 2018 10.43 10.56 10.29 10.56 7,488,855 +0.10(+0.94%)
Nov 27, 2018 10.60 10.72 10.44 10.46 7,162,107 -0.22(-2.10%)
Nov 26, 2018 10.66 10.81 10.63 10.68 3,932,224 +0.12(+1.10%)
Nov 23, 2018 10.48 10.68 10.48 10.57 2,218,947 +0.01(+0.08%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.00(+0.00%)
Nov 20, 2018 10.28 10.74 10.12 10.56 10,905,241 +0.15(+1.47%)
Nov 19, 2018 10.45 10.55 10.34 10.40 2,526,145 -0.08(-0.77%)
Nov 16, 2018 10.30 10.55 10.29 10.48 3,148,837 +0.13(+1.21%)
Nov 15, 2018 10.03 10.38 10.03 10.36 3,572,236 +0.24(+2.40%)
Nov 14, 2018 10.32 10.47 10.11 10.12 4,093,536 -0.10(-0.97%)
Nov 13, 2018 10.22 10.35 10.12 10.22 6,624,064 -0.04(-0.44%)
Nov 12, 2018 10.44 10.51 10.22 10.26 5,124,861 -0.20(-1.89%)
Nov 09, 2018 10.59 10.65 10.33 10.46 9,156,193 -0.13(-1.27%)
Nov 08, 2018 10.50 10.64 10.49 10.59 8,405,228 +0.05(+0.51%)
Nov 07, 2018 10.60 10.65 10.35 10.54 6,142,717 +0.04(+0.43%)
Nov 06, 2018 10.08 10.62 10.08 10.49 12,550,423 +0.36(+3.54%)
Nov 05, 2018 10.18 10.28 10.000 10.13 7,732,230 -0.04(-0.44%)
Nov 02, 2018 10.18 10.36 10.12 10.18 5,451,560 +0.08(+0.80%)
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.