E.L.F. Beauty Inc (NY: ELF )

27.47 USD -0.37 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.88 22.70 21.54 22.16 330,132 +0.55(+2.55%)
Nov 29, 2017 21.50 21.77 21.24 21.61 178,213 +0.11(+0.51%)
Nov 28, 2017 20.75 22.00 20.75 21.50 358,639 +0.72(+3.46%)
Nov 27, 2017 20.60 20.90 20.41 20.78 186,087 +0.23(+1.12%)
Nov 24, 2017 20.84 20.95 20.49 20.55 68,042 -0.11(-0.53%)
Nov 22, 2017 20.28 20.75 20.26 20.66 157,499 +0.34(+1.67%)
Nov 21, 2017 20.39 20.74 20.14 20.32 670,190 -0.02(-0.10%)
Nov 20, 2017 20.21 20.57 20.11 20.34 310,955 +0.26(+1.29%)
Nov 17, 2017 19.42 20.15 19.42 20.08 313,824 +0.51(+2.61%)
Nov 16, 2017 19.28 19.81 19.05 19.57 366,553 +0.34(+1.77%)
Nov 15, 2017 18.95 19.38 18.83 19.23 420,366 +0.09(+0.47%)
Nov 14, 2017 19.73 19.73 18.99 19.14 418,194 -0.47(-2.40%)
Nov 13, 2017 19.05 19.71 18.90 19.61 884,979 +0.56(+2.94%)
Nov 10, 2017 19.02 19.50 18.98 19.05 649,419 +0.14(+0.74%)
Nov 09, 2017 18.89 20.54 18.52 18.91 1,506,162 -0.29(-1.51%)
Nov 08, 2017 20.10 20.47 18.52 19.20 1,763,009 -1.43(-6.93%)
Nov 07, 2017 20.11 20.71 20.03 20.63 630,197 +0.41(+2.03%)
Nov 06, 2017 20.55 20.95 20.22 20.22 468,578 -0.40(-1.94%)
Nov 03, 2017 20.84 21.03 20.60 20.62 272,188 -0.23(-1.10%)
Nov 02, 2017 20.76 20.95 20.51 20.85 304,592 +0.02(+0.10%)
Nov 01, 2017 21.25 21.48 20.53 20.83 641,742 -0.36(-1.70%)
Oct 31, 2017 21.71 22.04 21.10 21.19 528,357 -0.56(-2.57%)
Oct 30, 2017 22.67 22.74 21.61 21.75 399,125 -0.92(-4.06%)
Oct 27, 2017 22.23 22.74 21.84 22.67 401,378 +0.45(+2.03%)
Oct 26, 2017 22.14 23.17 22.03 22.22 408,838 +0.23(+1.05%)
Oct 25, 2017 22.04 22.39 21.77 21.99 561,483 -0.09(-0.41%)
Oct 24, 2017 21.50 22.27 21.50 22.08 645,819 +0.88(+4.15%)
Oct 23, 2017 20.60 21.38 20.37 21.20 600,397 +0.69(+3.36%)
Oct 20, 2017 20.57 20.57 20.15 20.51 372,768 +0.08(+0.39%)
Oct 19, 2017 19.95 20.57 19.75 20.43 862,114 +0.27(+1.34%)
Oct 18, 2017 21.01 21.19 19.81 20.16 747,518 -1.08(-5.08%)
Oct 17, 2017 21.22 21.39 21.02 21.24 350,832 -0.06(-0.28%)
Oct 16, 2017 21.26 21.50 21.02 21.30 499,051 +0.12(+0.57%)
Oct 13, 2017 20.84 21.30 20.83 21.18 542,889 +0.31(+1.49%)
Oct 12, 2017 20.84 21.25 20.29 20.87 767,308 -0.14(-0.67%)
Oct 11, 2017 21.03 21.14 20.55 21.01 579,289 -0.10(-0.47%)
Oct 10, 2017 21.16 21.55 20.89 21.11 520,687 -0.08(-0.38%)
Oct 09, 2017 21.69 21.91 21.02 21.19 437,944 -0.60(-2.75%)
Oct 06, 2017 21.78 21.83 21.56 21.79 333,802 +0.13(+0.60%)
Oct 05, 2017 21.23 21.77 20.90 21.66 338,250 +0.26(+1.21%)
Oct 04, 2017 21.87 21.93 21.40 21.40 335,745 -0.44(-2.01%)
Oct 03, 2017 21.95 21.95 21.44 21.84 614,516 -0.02(-0.09%)
Oct 02, 2017 22.61 22.68 21.39 21.86 851,282 -0.69(-3.06%)
Sep 29, 2017 21.93 22.59 21.85 22.55 754,022 +0.48(+2.17%)
Sep 28, 2017 21.13 22.09 20.83 22.07 551,344 +0.92(+4.35%)
Sep 27, 2017 21.41 20.27 21.15 723,748 +0.10(+0.48%)
Sep 26, 2017 19.76 21.18 19.46 21.05 1,820,052 +1.35(+6.85%)
Sep 25, 2017 19.36 19.75 19.21 19.70 647,746 +0.42(+2.18%)
Sep 22, 2017 19.25 19.62 18.84 19.28 777,642 -0.12(-0.62%)
Sep 21, 2017 20.24 20.32 19.26 19.40 787,599 -0.79(-3.91%)
Sep 20, 2017 19.90 20.34 19.80 20.19 798,303 +0.20(+1.00%)
Sep 19, 2017 19.85 20.28 19.74 19.99 778,111 +0.09(+0.45%)
Sep 18, 2017 20.20 20.24 19.37 19.90 867,712 -0.40(-1.97%)
Sep 15, 2017 20.37 20.41 19.91 20.30 846,499 -0.04(-0.20%)
Sep 14, 2017 20.41 20.50 20.01 20.34 1,104,555 +0.53(+2.68%)
Sep 13, 2017 20.08 20.37 19.73 19.81 743,282 -0.34(-1.69%)
Sep 12, 2017 20.09 20.38 19.72 20.15 485,398 +0.14(+0.70%)
Sep 11, 2017 20.26 20.45 19.92 20.01 545,670 -0.25(-1.23%)
Sep 08, 2017 20.01 20.35 19.69 20.26 500,444 +0.18(+0.90%)
Sep 07, 2017 20.40 20.45 19.94 20.08 465,145 -0.31(-1.52%)
Sep 06, 2017 20.24 20.73 19.73 20.39 546,137 +0.67(+3.40%)
Sep 05, 2017 20.01 20.11 19.11 19.72 1,111,003 -0.50(-2.47%)
Sep 01, 2017 20.70 20.76 20.06 20.22 441,160 -0.47(-2.27%)
Aug 31, 2017 20.29 21.00 20.20 20.69 762,439 +0.38(+1.87%)
Aug 30, 2017 20.36 20.79 20.10 20.31 703,775 -0.05(-0.25%)
Aug 29, 2017 20.06 20.48 19.96 20.36 443,921 +0.14(+0.69%)
Aug 28, 2017 20.44 20.44 19.93 20.22 469,205 -0.32(-1.56%)
Aug 25, 2017 20.05 20.79 19.75 20.54 973,391 +0.65(+3.27%)
Aug 24, 2017 21.00 21.28 19.88 19.89 696,470 -1.10(-5.24%)
Aug 23, 2017 19.51 21.03 19.15 20.99 1,939,210 +1.62(+8.36%)
Aug 22, 2017 23.00 23.08 19.26 19.37 2,562,753 -3.70(-16.04%)
Aug 21, 2017 23.00 23.43 22.90 23.07 551,423 +0.06(+0.26%)
Aug 18, 2017 24.00 24.10 22.50 23.01 1,346,984 -0.98(-4.09%)
Aug 17, 2017 25.00 25.00 23.95 23.99 630,915 -1.04(-4.16%)
Aug 16, 2017 25.19 25.38 25.00 25.03 476,638 -0.08(-0.32%)
Aug 15, 2017 25.56 25.56 25.03 25.11 660,094 -0.39(-1.53%)
Aug 14, 2017 25.56 26.00 25.22 25.50 564,300 +0.31(+1.23%)
Aug 11, 2017 24.85 25.99 24.82 25.19 942,568 +0.43(+1.74%)
Aug 10, 2017 24.78 25.20 22.98 24.76 2,288,055 -0.41(-1.63%)
Aug 09, 2017 25.41 25.78 24.90 25.17 821,565 -0.37(-1.45%)
Aug 08, 2017 24.98 25.75 24.52 25.54 792,077 +0.50(+2.00%)
Aug 07, 2017 24.77 25.09 24.55 25.04 529,421 +0.22(+0.89%)
Aug 04, 2017 24.64 24.91 24.10 24.82 537,139 +0.21(+0.85%)
Aug 03, 2017 24.85 25.01 24.45 24.61 384,061 -0.24(-0.97%)
Aug 02, 2017 25.28 25.30 24.78 24.85 364,016 -0.53(-2.09%)
Aug 01, 2017 25.40 25.50 25.04 25.38 353,285 +0.01(+0.04%)
Jul 31, 2017 25.90 25.90 25.24 25.37 300,078 -0.39(-1.51%)
Jul 28, 2017 26.43 26.43 25.54 25.76 387,564 -0.66(-2.50%)
Jul 27, 2017 26.40 27.27 26.24 26.42 513,074 -0.02(-0.08%)
Jul 26, 2017 26.22 26.53 26.06 26.44 211,784 -0.11(-0.41%)
Jul 25, 2017 26.03 26.92 25.73 26.55 545,659 +1.15(+4.53%)
Jul 24, 2017 25.09 25.57 24.86 25.40 299,962 +0.31(+1.24%)
Jul 21, 2017 25.41 25.60 24.72 25.09 397,095 -0.20(-0.79%)
Jul 20, 2017 25.00 25.43 24.74 25.29 274,306 +0.34(+1.36%)
Jul 19, 2017 25.10 25.25 24.73 24.95 597,629 -0.23(-0.91%)
Jul 18, 2017 25.11 25.40 25.03 25.18 249,774 -0.02(-0.08%)
Jul 17, 2017 25.21 25.25 24.70 25.20 452,256 +0.07(+0.28%)
Jul 14, 2017 25.19 25.44 24.99 25.13 407,370 +0.00(+0.00%)
Jul 13, 2017 25.05 25.34 24.98 25.13 319,479 +0.08(+0.32%)
Jul 12, 2017 25.37 25.66 24.86 25.05 635,592 -0.33(-1.30%)
Jul 11, 2017 25.81 26.08 25.08 25.38 517,458 -0.36(-1.40%)
Jul 10, 2017 26.00 26.57 25.40 25.74 636,518 -0.36(-1.38%)
Jul 07, 2017 25.88 26.13 25.52 26.10 469,412 +0.28(+1.08%)
Jul 06, 2017 26.64 26.85 25.73 25.82 458,545 -1.04(-3.87%)
Jul 05, 2017 27.00 27.11 26.60 26.86 416,542 -0.14(-0.52%)
Jul 03, 2017 27.22 27.31 26.83 27.00 200,410 -0.21(-0.77%)
Jun 30, 2017 27.05 27.42 26.97 27.21 446,960 +0.09(+0.33%)
Jun 29, 2017 27.42 27.55 26.78 27.12 675,296 -0.34(-1.24%)
Jun 28, 2017 27.90 28.18 27.40 27.46 877,866 -0.44(-1.58%)
Jun 27, 2017 26.61 28.50 26.50 27.90 2,213,281 +1.38(+5.20%)
Jun 26, 2017 26.58 26.70 26.31 26.52 534,663 -0.08(-0.30%)
Jun 23, 2017 26.75 26.75 26.20 26.60 1,673,082 -0.13(-0.49%)
Jun 22, 2017 26.66 26.97 26.30 26.73 344,744 +0.23(+0.87%)
Jun 21, 2017 26.67 27.22 26.00 26.50 744,597 -0.16(-0.60%)
Jun 20, 2017 26.25 26.92 26.24 26.66 488,536 +0.41(+1.56%)
Jun 19, 2017 26.50 26.50 25.90 26.25 494,125 -0.15(-0.57%)
Jun 16, 2017 26.21 26.45 25.53 26.40 622,856 -0.03(-0.11%)
Jun 15, 2017 26.09 26.48 25.92 26.43 365,792 +0.13(+0.49%)
Jun 14, 2017 26.17 26.63 25.71 26.30 423,049 +0.19(+0.73%)
Jun 13, 2017 25.35 26.39 25.15 26.11 448,292 +0.83(+3.28%)
Jun 12, 2017 25.79 25.94 24.71 25.28 785,779 -0.77(-2.96%)
Jun 09, 2017 26.40 26.42 25.33 26.05 780,995 -0.31(-1.18%)
Jun 08, 2017 26.98 26.98 26.00 26.36 438,737 -0.54(-2.01%)
Jun 07, 2017 26.64 27.00 26.28 26.90 704,037 +0.31(+1.17%)
Jun 06, 2017 25.84 26.81 25.51 26.59 892,493 +1.31(+5.18%)
Jun 05, 2017 25.72 25.72 25.00 25.28 349,781 -0.39(-1.52%)
Jun 02, 2017 25.34 25.95 25.09 25.67 462,476 +0.37(+1.46%)
Jun 01, 2017 24.51 25.43 24.05 25.30 605,897 +0.83(+3.39%)
May 31, 2017 25.32 25.32 24.37 24.47 431,565 -0.74(-2.94%)
May 30, 2017 25.31 25.45 25.12 25.21 526,213 -0.12(-0.47%)
May 26, 2017 25.46 25.62 25.25 25.33 247,415 -0.06(-0.24%)
May 25, 2017 25.00 25.55 24.83 25.39 437,220 +0.54(+2.17%)
May 24, 2017 25.10 25.12 24.76 24.85 365,848 -0.19(-0.76%)
May 23, 2017 25.19 25.19 24.66 25.04 336,053 -0.05(-0.20%)
May 22, 2017 25.09 25.24 24.94 25.09 224,710 -0.03(-0.12%)
May 19, 2017 25.44 25.52 25.00 25.12 379,267 -0.33(-1.30%)
May 18, 2017 24.98 25.65 24.98 25.45 684,180 +0.45(+1.80%)
May 17, 2017 24.97 25.20 24.77 25.00 674,926 -0.19(-0.75%)
May 16, 2017 25.81 25.93 25.00 25.19 828,892 -0.56(-2.17%)
May 15, 2017 27.06 27.12 25.69 25.75 1,167,858 -1.28(-4.74%)
May 12, 2017 27.46 27.49 26.92 27.03 716,312 -0.65(-2.35%)
May 11, 2017 27.06 28.00 26.00 27.68 3,128,489 -1.40(-4.81%)
May 10, 2017 29.00 29.30 28.82 29.08 1,503,870 +0.35(+1.22%)
May 09, 2017 27.85 28.80 27.85 28.73 723,937 +0.80(+2.86%)
May 08, 2017 26.96 27.93 26.96 27.93 720,687 +1.08(+4.02%)
May 05, 2017 26.75 27.00 26.64 26.85 315,374 +0.05(+0.19%)
May 04, 2017 26.79 27.00 26.70 26.80 283,464 +0.01(+0.04%)
May 03, 2017 26.71 26.90 26.60 26.79 309,711 +0.13(+0.49%)
May 02, 2017 27.19 27.33 25.84 26.66 1,776,567 -0.91(-3.30%)
May 01, 2017 27.59 27.73 27.46 27.57 467,379 +0.32(+1.17%)
Apr 28, 2017 27.65 27.67 27.16 27.25 319,577 -0.40(-1.45%)
Apr 27, 2017 27.52 27.80 27.45 27.65 185,658 +0.07(+0.25%)
Apr 26, 2017 27.43 27.75 27.41 27.58 345,604 +0.07(+0.25%)
Apr 25, 2017 27.44 28.12 27.42 27.51 654,520 +0.07(+0.26%)
Apr 24, 2017 27.96 28.13 27.40 27.44 274,509 -0.21(-0.76%)
Apr 21, 2017 27.90 27.90 27.31 27.65 328,492 -0.25(-0.90%)
Apr 20, 2017 27.74 28.37 27.58 27.90 354,961 +0.24(+0.87%)
Apr 19, 2017 27.31 27.78 27.05 27.66 490,846 +0.70(+2.60%)
Apr 18, 2017 27.14 27.47 26.76 26.96 449,067 -0.34(-1.25%)
Apr 17, 2017 27.71 27.80 27.23 27.30 321,252 -0.28(-1.02%)
Apr 13, 2017 27.42 27.81 27.28 27.58 770,599 +0.04(+0.15%)
Apr 12, 2017 27.69 28.01 27.47 27.54 372,213 -0.19(-0.69%)
Apr 11, 2017 27.28 28.09 27.10 27.73 629,173 +0.53(+1.95%)
Apr 10, 2017 27.05 27.82 27.05 27.20 436,287 +0.09(+0.33%)
Apr 07, 2017 27.35 27.35 26.91 27.11 717,532 -0.25(-0.91%)
Apr 06, 2017 27.56 27.59 27.25 27.36 741,855 -0.14(-0.51%)
Apr 05, 2017 27.71 27.84 27.43 27.50 792,837 -0.10(-0.36%)
Apr 04, 2017 28.09 28.23 27.54 27.60 701,176 -0.65(-2.30%)
Apr 03, 2017 28.84 28.90 28.00 28.25 1,337,735 -0.55(-1.91%)
Mar 31, 2017 28.18 28.94 27.50 28.80 9,349,884 +1.19(+4.31%)
Mar 30, 2017 26.73 27.97 26.73 27.61 1,190,195 +0.98(+3.68%)
Mar 29, 2017 26.53 27.36 26.29 26.63 478,962 +0.22(+0.83%)
Mar 28, 2017 25.86 26.84 25.77 26.41 466,027 +0.56(+2.17%)
Mar 27, 2017 25.94 26.36 25.75 25.85 389,084 -0.54(-2.05%)
Mar 24, 2017 26.20 26.91 26.20 26.39 324,897 +0.23(+0.88%)
Mar 23, 2017 25.75 26.38 25.75 26.16 412,977 +0.30(+1.16%)
Mar 22, 2017 26.01 26.23 25.57 25.86 449,217 -0.21(-0.81%)
Mar 21, 2017 26.04 26.54 25.81 26.07 447,597 -0.13(-0.50%)
Mar 20, 2017 26.36 26.64 26.11 26.20 313,645 -0.11(-0.42%)
Mar 17, 2017 26.25 26.59 26.02 26.31 462,794 +0.12(+0.46%)
Mar 16, 2017 26.43 26.80 26.07 26.19 399,126 -0.05(-0.19%)
Mar 15, 2017 25.97 26.79 25.75 26.24 685,129 +0.26(+1.00%)
Mar 14, 2017 27.13 27.33 25.94 25.98 854,212 -1.18(-4.34%)
Mar 13, 2017 27.89 27.89 27.10 27.16 612,175 -0.54(-1.95%)
Mar 10, 2017 28.20 28.42 27.10 27.70 1,367,922 -0.72(-2.53%)
Mar 09, 2017 31.03 31.10 28.01 28.42 4,251,754 +3.12(+12.33%)
Mar 08, 2017 26.11 26.17 25.04 25.30 658,312 -0.62(-2.39%)
Mar 07, 2017 26.48 26.55 25.69 25.92 803,259 -0.77(-2.88%)
Mar 06, 2017 27.00 27.21 26.41 26.69 470,936 -0.57(-2.09%)
Mar 03, 2017 27.77 28.02 27.02 27.26 243,868 -0.74(-2.64%)
Mar 02, 2017 28.51 28.51 27.92 28.00 198,055 -0.40(-1.41%)
Mar 01, 2017 27.80 28.47 27.51 28.40 267,267 +0.70(+2.53%)
Feb 28, 2017 28.24 28.24 27.67 27.70 198,097 -0.52(-1.84%)
Feb 27, 2017 28.18 28.40 27.65 28.22 249,341 +0.05(+0.18%)
Feb 24, 2017 27.78 28.25 27.70 28.17 190,280 +0.13(+0.46%)
Feb 23, 2017 28.07 28.26 27.63 28.04 214,305 -0.07(-0.25%)
Feb 22, 2017 28.77 28.83 27.99 28.11 237,965 -0.48(-1.68%)
Feb 21, 2017 27.61 28.73 27.21 28.59 470,511 +1.65(+6.12%)
Feb 17, 2017 26.94 26.94 26.94 0 +0.43(+1.62%)
Feb 16, 2017 26.87 27.33 26.31 26.51 282,999 -0.36(-1.34%)
Feb 15, 2017 26.74 27.05 26.50 26.87 273,631 +0.03(+0.11%)
Feb 14, 2017 26.82 26.95 26.21 26.84 388,663 -0.12(-0.45%)
Feb 13, 2017 26.62 27.00 26.42 26.96 293,276 +0.33(+1.24%)
Feb 10, 2017 26.34 26.92 26.25 26.63 364,787 +0.22(+0.83%)
Feb 09, 2017 26.32 26.70 26.04 26.41 481,396 -0.09(-0.34%)
Feb 08, 2017 26.48 26.64 26.10 26.50 442,047 -0.19(-0.71%)
Feb 07, 2017 25.45 27.13 25.45 26.69 988,925 +1.37(+5.41%)
Feb 06, 2017 25.02 25.39 24.83 25.32 195,154 +0.38(+1.52%)
Feb 03, 2017 24.83 25.10 24.31 24.94 196,800 +0.34(+1.38%)
Feb 02, 2017 24.79 24.92 24.03 24.60 522,833 -0.15(-0.61%)
Feb 01, 2017 25.01 25.23 24.29 24.75 238,897 -0.21(-0.84%)
Jan 31, 2017 25.13 25.60 24.40 24.96 545,479 -0.27(-1.07%)
Jan 30, 2017 25.18 25.46 24.68 25.23 341,353 -0.06(-0.24%)
Jan 27, 2017 25.46 25.46 25.00 25.29 552,805 -0.26(-1.02%)
Jan 26, 2017 25.95 25.97 24.56 25.55 398,092 -0.53(-2.03%)
Jan 25, 2017 26.37 26.75 25.96 26.08 179,638 -0.35(-1.32%)
Jan 24, 2017 26.25 26.77 26.16 26.43 173,635 +0.13(+0.49%)
Jan 23, 2017 26.51 26.88 25.99 26.30 163,875 -0.36(-1.35%)
Jan 20, 2017 27.07 27.64 26.55 26.66 299,406 -0.44(-1.62%)
Jan 19, 2017 27.74 27.90 26.86 27.10 401,102 -0.78(-2.80%)
Jan 18, 2017 28.55 28.93 27.58 27.88 345,921 -0.62(-2.18%)
Jan 17, 2017 28.86 29.00 28.35 28.50 173,305 -0.34(-1.18%)
Jan 13, 2017 28.84 28.84 28.84 0 -0.09(-0.31%)
Jan 12, 2017 29.24 29.25 28.37 28.93 392,468 -0.35(-1.20%)
Jan 11, 2017 28.98 29.31 28.78 29.28 418,252 +0.41(+1.42%)
Jan 10, 2017 29.22 29.30 28.23 28.87 433,050 -0.19(-0.65%)
Jan 09, 2017 29.93 30.56 28.91 29.06 393,541 -0.58(-1.96%)
Jan 06, 2017 29.04 29.82 28.57 29.64 496,593 +0.69(+2.38%)
Jan 05, 2017 28.98 29.26 28.42 28.95 936,812 -0.04(-0.14%)
Jan 04, 2017 29.24 29.77 28.85 28.99 286,318 +0.05(+0.17%)
Jan 03, 2017 28.84 29.66 28.76 28.94 171,194 +0.00(+0.00%)
Dec 30, 2016 28.94 28.94 28.94 0 -0.10(-0.34%)
Dec 29, 2016 29.20 29.87 28.71 29.04 161,805 -0.25(-0.85%)
Dec 28, 2016 29.36 29.60 28.50 29.29 570,648 -0.07(-0.24%)
Dec 27, 2016 29.45 29.70 29.10 29.36 96,925 -0.15(-0.51%)
Dec 23, 2016 29.51 29.51 29.51 0 +0.00(+0.00%)
Dec 22, 2016 29.21 29.74 29.21 29.51 144,734 -0.09(-0.30%)
Dec 21, 2016 29.52 29.69 29.21 29.60 126,433 +0.07(+0.24%)
Dec 20, 2016 29.17 29.92 29.15 29.53 232,440 +0.15(+0.51%)
Dec 19, 2016 29.55 29.80 29.03 29.38 236,939 +0.01(+0.03%)
Dec 16, 2016 29.03 29.98 28.81 29.37 1,698,283 +0.62(+2.16%)
Dec 15, 2016 28.97 29.68 28.11 28.75 192,777 -0.41(-1.41%)
Dec 14, 2016 30.06 30.43 29.05 29.16 190,216 -1.08(-3.57%)
Dec 13, 2016 30.72 31.29 30.20 30.24 180,984 -0.45(-1.47%)
Dec 12, 2016 30.79 31.51 30.60 30.69 200,781 -0.23(-0.74%)
Dec 09, 2016 30.40 31.53 30.08 30.92 166,257 +0.52(+1.71%)
Dec 08, 2016 30.76 31.31 30.02 30.40 142,690 -0.48(-1.55%)
Dec 07, 2016 30.85 31.57 30.35 30.88 157,741 -0.02(-0.06%)
Dec 06, 2016 30.55 31.29 30.50 30.90 175,337 +0.08(+0.26%)
Dec 05, 2016 29.79 30.90 29.30 30.82 239,064 +1.22(+4.12%)
Dec 02, 2016 30.26 30.69 28.97 29.60 390,409 -0.55(-1.82%)
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.