Tempur-Pedic International Inc (NY: TPX )

47.91 -0.94 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.76 16.23 15.42 15.66 3,976,270 -0.28(-1.78%)
May 28, 2020 16.73 16.77 15.85 15.95 6,072,313 -0.12(-0.76%)
May 27, 2020 15.66 16.11 15.19 16.07 4,334,905 +0.87(+5.70%)
May 26, 2020 15.24 15.34 14.80 15.20 2,742,985 +0.73(+5.03%)
May 22, 2020 14.29 14.52 13.88 14.48 2,457,217 +0.30(+2.12%)
May 21, 2020 13.53 14.31 13.53 14.18 3,129,194 +0.64(+4.76%)
May 20, 2020 13.47 13.82 13.21 13.53 1,911,129 +0.40(+3.03%)
May 19, 2020 13.60 13.71 13.12 13.13 2,788,465 -0.58(-4.20%)
May 18, 2020 13.67 14.20 13.63 13.71 3,041,798 +0.83(+6.41%)
May 15, 2020 12.37 13.01 12.24 12.88 2,490,113 +0.30(+2.41%)
May 14, 2020 11.53 12.64 11.21 12.58 4,230,499 +0.76(+6.46%)
May 13, 2020 12.64 12.67 11.74 11.82 4,177,132 -1.01(-7.86%)
May 12, 2020 13.39 13.39 12.60 12.83 5,483,147 -0.23(-1.78%)
May 11, 2020 13.46 13.46 13.04 13.06 4,318,511 -0.62(-4.56%)
May 08, 2020 13.30 13.75 13.19 13.68 3,774,729 +0.75(+5.83%)
May 07, 2020 12.74 13.22 12.54 12.93 4,246,980 +0.38(+3.00%)
May 06, 2020 12.90 13.06 12.50 12.55 2,597,546 -0.22(-1.75%)
May 05, 2020 13.00 13.69 12.77 12.78 3,308,424 -0.02(-0.13%)
May 04, 2020 12.23 13.02 11.93 12.79 4,514,134 +0.14(+1.12%)
May 01, 2020 12.48 12.68 12.03 12.65 4,520,514 -0.26(-1.99%)
Apr 30, 2020 12.67 13.93 12.24 12.91 9,767,846 -0.68(-4.99%)
Apr 29, 2020 13.16 13.84 12.95 13.59 4,769,413 +1.02(+8.10%)
Apr 28, 2020 12.68 13.00 12.13 12.57 5,550,184 +0.40(+3.32%)
Apr 27, 2020 11.17 12.34 11.17 12.16 8,825,034 +1.17(+10.61%)
Apr 24, 2020 10.45 11.08 10.33 11.00 5,357,492 +0.59(+5.63%)
Apr 23, 2020 10.60 10.88 10.25 10.41 5,016,305 +0.43(+4.26%)
Apr 22, 2020 10.22 10.22 9.754 9.985 4,576,679 +0.11(+1.14%)
Apr 21, 2020 9.913 10.08 9.580 9.873 4,147,401 -0.36(-3.48%)
Apr 20, 2020 10.17 10.58 10.05 10.23 3,312,001 -0.33(-3.09%)
Apr 17, 2020 10.33 10.95 10.14 10.55 5,586,932 +0.75(+7.69%)
Apr 16, 2020 9.966 10.00 9.572 9.801 4,655,163 -0.20(-2.02%)
Apr 15, 2020 10.30 10.50 9.925 10.00 4,685,303 -0.91(-8.30%)
Apr 14, 2020 10.99 11.56 10.87 10.91 4,925,632 +0.01(+0.11%)
Apr 13, 2020 11.32 11.41 10.58 10.90 3,078,854 -0.47(-4.14%)
Apr 09, 2020 11.76 12.68 11.02 11.37 5,605,670 +0.10(+0.90%)
Apr 08, 2020 10.33 11.38 10.33 11.27 3,362,877 +1.18(+11.69%)
Apr 07, 2020 10.68 10.92 9.973 10.09 5,952,791 +0.38(+3.91%)
Apr 06, 2020 8.869 9.752 8.645 9.707 9,641,450 +1.51(+18.43%)
Apr 03, 2020 8.900 8.980 7.565 8.196 11,692,291 -0.64(-7.26%)
Apr 02, 2020 8.677 9.203 8.557 8.838 4,696,117 -0.16(-1.74%)
Apr 01, 2020 9.805 9.868 8.746 8.994 5,996,352 -1.50(-14.32%)
Mar 31, 2020 10.59 10.99 10.19 10.50 3,961,462 -0.27(-2.52%)
Mar 30, 2020 11.19 11.19 10.42 10.77 4,517,478 -0.33(-2.96%)
Mar 27, 2020 10.95 11.51 10.27 11.10 7,424,120 -0.45(-3.91%)
Mar 26, 2020 11.85 12.80 10.76 11.55 10,199,110 -0.21(-1.80%)
Mar 25, 2020 10.53 11.97 9.664 11.76 7,135,100 +1.38(+13.25%)
Mar 24, 2020 9.539 10.68 9.438 10.38 15,259,288 +1.69(+19.41%)
Mar 23, 2020 7.882 8.806 7.303 8.696 8,142,318 +0.75(+9.40%)
Mar 20, 2020 8.158 8.669 7.565 7.949 17,274,226 -0.07(-0.93%)
Mar 19, 2020 5.752 8.180 5.283 8.023 14,147,215 +2.25(+38.86%)
Mar 18, 2020 7.140 7.173 5.327 5.778 16,977,796 -2.25(-28.05%)
Mar 17, 2020 9.606 9.661 7.788 8.031 13,252,714 -1.42(-15.04%)
Mar 16, 2020 11.40 11.40 8.946 9.452 10,923,475 -3.78(-28.58%)
Mar 13, 2020 13.33 13.56 11.94 13.23 4,719,556 +0.40(+3.09%)
Mar 12, 2020 12.92 13.75 12.39 12.84 6,991,223 -1.35(-9.50%)
Mar 11, 2020 15.67 15.73 14.11 14.19 7,179,322 -2.04(-12.55%)
Mar 10, 2020 15.81 16.36 15.37 16.22 6,616,053 +0.99(+6.50%)
Mar 09, 2020 16.25 16.78 15.20 15.23 6,671,689 -2.54(-14.28%)
Mar 06, 2020 16.86 17.87 16.81 17.77 6,408,503 +0.06(+0.35%)
Mar 05, 2020 19.13 19.20 17.52 17.71 5,031,903 -1.96(-9.99%)
Mar 04, 2020 19.22 19.75 18.93 19.67 6,021,149 +0.94(+5.03%)
Mar 03, 2020 19.18 19.48 18.48 18.73 8,716,810 +0.11(+0.61%)
Mar 02, 2020 18.08 18.71 17.64 18.62 7,160,896 +0.67(+3.72%)
Feb 28, 2020 17.91 18.38 17.55 17.95 9,119,729 -0.66(-3.52%)
Feb 27, 2020 18.43 19.34 17.98 18.61 7,070,686 -0.60(-3.13%)
Feb 26, 2020 19.69 19.93 19.05 19.21 5,159,507 -0.46(-2.34%)
Feb 25, 2020 20.94 20.94 19.62 19.67 5,354,061 -1.09(-5.24%)
Feb 24, 2020 20.97 21.19 20.50 20.76 5,931,080 -1.09(-4.99%)
Feb 21, 2020 22.54 22.55 21.78 21.85 5,631,071 -0.76(-3.36%)
Feb 20, 2020 22.63 22.88 22.11 22.61 6,361,657 -0.05(-0.23%)
Feb 19, 2020 22.83 22.95 22.61 22.66 4,951,999 -0.06(-0.28%)
Feb 18, 2020 22.98 23.12 22.70 22.72 4,409,300 -0.31(-1.36%)
Feb 14, 2020 22.56 23.12 22.34 23.03 5,503,651 +0.34(+1.49%)
Feb 13, 2020 23.83 24.11 22.49 22.69 19,355,312 -0.04(-0.16%)
Feb 12, 2020 22.27 22.75 22.19 22.73 5,709,368 +0.55(+2.46%)
Feb 11, 2020 21.82 22.39 21.72 22.18 3,887,434 +0.49(+2.24%)
Feb 10, 2020 21.70 22.06 21.48 21.70 3,885,959 -0.03(-0.14%)
Feb 07, 2020 22.22 22.22 21.65 21.73 3,283,785 -0.52(-2.33%)
Feb 06, 2020 22.31 22.44 22.08 22.25 2,285,349 +0.03(+0.13%)
Feb 05, 2020 22.75 22.75 22.11 22.22 3,353,167 -0.32(-1.42%)
Feb 04, 2020 22.40 22.67 22.33 22.54 2,382,605 +0.43(+1.95%)
Feb 03, 2020 22.12 22.36 21.95 22.11 3,868,037 +0.11(+0.48%)
Jan 31, 2020 22.46 22.47 21.86 22.00 3,159,696 -0.41(-1.83%)
Jan 30, 2020 22.18 22.66 22.04 22.41 3,939,551 +0.03(+0.13%)
Jan 29, 2020 22.45 22.76 22.37 22.38 3,939,251 +0.20(+0.91%)
Jan 28, 2020 21.49 22.37 21.40 22.18 8,450,705 +0.94(+4.41%)
Jan 27, 2020 20.49 21.31 20.37 21.25 3,615,307 +0.29(+1.36%)
Jan 24, 2020 21.22 21.23 20.65 20.96 1,863,004 -0.20(-0.94%)
Jan 23, 2020 21.15 21.35 20.77 21.16 3,858,460 -0.07(-0.35%)
Jan 22, 2020 21.32 21.49 21.12 21.23 3,107,162 -0.01(-0.03%)
Jan 21, 2020 21.01 21.32 20.98 21.24 3,868,025 +0.14(+0.67%)
Jan 17, 2020 21.13 21.21 20.95 21.10 2,489,281 +0.08(+0.39%)
Jan 16, 2020 21.29 21.47 20.94 21.02 2,909,627 -0.08(-0.39%)
Jan 15, 2020 21.01 21.46 20.96 21.10 1,832,036 +0.05(+0.24%)
Jan 14, 2020 20.95 21.36 20.83 21.05 2,228,764 +0.10(+0.46%)
Jan 13, 2020 20.58 20.97 20.58 20.95 1,957,067 +0.43(+2.11%)
Jan 10, 2020 20.52 20.60 20.27 20.52 1,892,153 +0.04(+0.18%)
Jan 09, 2020 20.54 20.70 20.40 20.48 1,772,765 +0.01(+0.05%)
Jan 08, 2020 20.36 20.65 20.31 20.48 2,020,011 +0.15(+0.76%)
Jan 07, 2020 20.77 20.89 20.25 20.32 2,046,211 -0.49(-2.38%)
Jan 06, 2020 20.39 20.89 20.20 20.82 2,881,894 +0.27(+1.31%)
Jan 03, 2020 20.52 20.76 20.43 20.55 1,955,863 -0.28(-1.36%)
Jan 02, 2020 21.04 21.10 20.58 20.83 1,831,116 -0.08(-0.37%)
Dec 31, 2019 20.80 21.12 20.80 20.91 2,668,336 +0.09(+0.44%)
Dec 30, 2019 21.22 21.22 20.80 20.82 1,263,661 -0.40(-1.87%)
Dec 27, 2019 21.27 21.30 21.10 21.21 1,260,463 -0.00(-0.01%)
Dec 26, 2019 21.30 21.33 21.01 21.21 858,993 -0.08(-0.36%)
Dec 24, 2019 21.15 21.33 20.92 21.29 480,533 +0.16(+0.76%)
Dec 23, 2019 21.47 21.56 21.09 21.13 1,536,179 -0.32(-1.51%)
Dec 20, 2019 21.45 21.54 21.25 21.45 3,407,874 +0.04(+0.20%)
Dec 19, 2019 21.21 21.53 21.20 21.41 3,665,684 +0.24(+1.12%)
Dec 18, 2019 21.10 21.34 21.06 21.17 1,314,205 +0.06(+0.30%)
Dec 17, 2019 21.17 21.22 21.00 21.11 1,663,704 -0.05(-0.22%)
Dec 16, 2019 20.82 21.30 20.78 21.16 3,442,211 +0.43(+2.05%)
Dec 13, 2019 20.51 20.83 20.20 20.73 4,249,433 +0.22(+1.08%)
Dec 12, 2019 20.53 20.68 20.40 20.51 2,616,514 -0.07(-0.33%)
Dec 11, 2019 20.41 20.59 20.26 20.58 1,598,615 +0.16(+0.76%)
Dec 10, 2019 20.48 20.56 20.17 20.42 2,479,399 -0.15(-0.75%)
Dec 09, 2019 20.56 20.83 20.47 20.58 2,184,987 -0.05(-0.24%)
Dec 06, 2019 20.54 20.83 20.53 20.63 3,346,246 +0.27(+1.31%)
Dec 05, 2019 20.17 20.42 20.04 20.36 2,752,650 +0.21(+1.06%)
Dec 04, 2019 19.88 20.27 19.81 20.15 2,390,750 +0.33(+1.69%)
Dec 03, 2019 20.03 20.15 19.65 19.81 2,163,667 -0.28(-1.37%)
Dec 02, 2019 20.45 20.45 19.62 20.09 3,691,876 -0.30(-1.45%)
Nov 29, 2019 20.35 20.54 20.21 20.38 1,175,100 -0.06(-0.32%)
Nov 27, 2019 20.41 20.55 20.26 20.45 2,110,767 +0.09(+0.42%)
Nov 26, 2019 20.50 20.57 20.33 20.36 2,740,282 -0.09(-0.42%)
Nov 25, 2019 20.34 20.62 20.28 20.45 2,481,431 +0.24(+1.21%)
Nov 22, 2019 20.18 20.30 19.92 20.20 2,326,049 +0.14(+0.71%)
Nov 21, 2019 20.35 20.37 19.91 20.06 2,236,447 -0.34(-1.66%)
Nov 20, 2019 20.39 20.61 20.21 20.40 2,134,323 +0.01(+0.04%)
Nov 19, 2019 20.81 20.82 20.37 20.39 1,603,437 -0.38(-1.82%)
Nov 18, 2019 20.40 20.81 20.30 20.77 1,894,581 +0.36(+1.79%)
Nov 15, 2019 20.72 20.72 20.24 20.41 2,035,397 -0.20(-0.98%)
Nov 14, 2019 20.54 20.82 20.50 20.61 1,734,522 -0.04(-0.20%)
Nov 13, 2019 20.56 20.88 20.47 20.65 2,016,900 -0.05(-0.22%)
Nov 12, 2019 20.77 21.04 20.65 20.69 2,406,203 -0.10(-0.49%)
Nov 11, 2019 20.44 20.87 20.38 20.79 1,913,256 +0.25(+1.20%)
Nov 08, 2019 20.42 20.63 20.27 20.55 2,418,908 +0.12(+0.59%)
Nov 07, 2019 20.75 21.05 20.36 20.43 2,909,639 -0.17(-0.82%)
Nov 06, 2019 20.47 20.64 20.06 20.60 5,238,895 -0.06(-0.27%)
Nov 05, 2019 20.68 20.85 20.33 20.65 4,993,494 -0.10(-0.46%)
Nov 04, 2019 21.63 21.64 20.69 20.75 7,866,615 -0.71(-3.31%)
Nov 01, 2019 22.05 22.17 21.32 21.46 7,172,193 -0.38(-1.76%)
Oct 31, 2019 20.36 22.00 20.18 21.84 13,236,712 +2.18(+11.10%)
Oct 30, 2019 19.60 19.73 19.30 19.66 4,459,664 +0.06(+0.31%)
Oct 29, 2019 19.42 19.84 19.38 19.60 3,316,540 +0.14(+0.74%)
Oct 28, 2019 19.81 19.91 19.33 19.45 3,638,022 -0.18(-0.91%)
Oct 25, 2019 19.54 19.79 19.54 19.63 2,221,114 +0.16(+0.83%)
Oct 24, 2019 19.45 19.62 19.37 19.47 3,144,626 -0.13(-0.67%)
Oct 23, 2019 19.70 19.72 19.42 19.60 2,145,337 -0.10(-0.51%)
Oct 22, 2019 19.83 20.04 19.69 19.70 2,859,608 +0.06(+0.29%)
Oct 21, 2019 19.90 20.16 19.58 19.65 3,898,364 -0.21(-1.08%)
Oct 18, 2019 19.87 20.26 19.57 19.86 4,875,709 +0.01(+0.06%)
Oct 17, 2019 19.21 19.91 19.21 19.85 4,657,083 +0.76(+3.96%)
Oct 16, 2019 19.00 19.16 18.83 19.09 1,966,182 +0.12(+0.66%)
Oct 15, 2019 18.95 19.06 18.79 18.97 1,847,139 +0.16(+0.83%)
Oct 14, 2019 18.43 18.84 18.35 18.81 2,167,868 +0.26(+1.38%)
Oct 11, 2019 18.22 18.93 18.20 18.55 3,584,847 +0.62(+3.44%)
Oct 10, 2019 17.94 18.04 17.75 17.94 2,379,158 +0.03(+0.19%)
Oct 09, 2019 17.97 18.04 17.61 17.90 2,504,184 +0.18(+0.99%)
Oct 08, 2019 18.16 18.25 17.71 17.73 2,103,313 -0.71(-3.84%)
Oct 07, 2019 18.19 18.53 18.15 18.44 2,696,447 +0.12(+0.68%)
Oct 04, 2019 18.02 18.32 17.92 18.31 1,997,920 +0.29(+1.61%)
Oct 03, 2019 17.60 18.04 17.46 18.02 2,260,681 +0.43(+2.43%)
Oct 02, 2019 17.70 17.76 17.29 17.59 3,373,808 -0.24(-1.36%)
Oct 01, 2019 18.62 18.80 17.83 17.84 3,540,387 -0.70(-3.80%)
Sep 30, 2019 17.73 18.59 17.72 18.54 5,264,558 +0.88(+4.96%)
Sep 27, 2019 18.17 18.25 17.61 17.66 3,086,408 -0.39(-2.18%)
Sep 26, 2019 18.15 18.18 17.86 18.06 1,683,937 -0.17(-0.92%)
Sep 25, 2019 17.96 18.34 17.73 18.23 2,477,642 +0.30(+1.67%)
Sep 24, 2019 18.35 18.46 17.87 17.92 2,973,541 -0.35(-1.93%)
Sep 23, 2019 18.10 18.47 18.01 18.28 2,291,737 +0.08(+0.44%)
Sep 20, 2019 18.64 18.83 18.05 18.20 4,019,160 -0.45(-2.40%)
Sep 19, 2019 18.66 19.12 18.61 18.65 2,754,503 +0.01(+0.08%)
Sep 18, 2019 18.71 18.89 18.33 18.63 2,328,493 -0.09(-0.50%)
Sep 17, 2019 18.59 18.80 18.41 18.72 1,930,108 +0.05(+0.27%)
Sep 16, 2019 18.74 19.12 18.64 18.67 2,944,064 -0.18(-0.93%)
Sep 13, 2019 18.97 19.19 18.77 18.85 2,711,225 +0.06(+0.34%)
Sep 12, 2019 18.90 19.02 18.50 18.78 2,563,459 -0.08(-0.45%)
Sep 11, 2019 18.19 18.89 18.13 18.87 3,904,431 +0.92(+5.14%)
Sep 10, 2019 17.84 18.24 17.54 17.95 2,549,281 -0.05(-0.27%)
Sep 09, 2019 18.32 18.52 17.97 17.99 2,722,435 -0.25(-1.38%)
Sep 06, 2019 18.27 18.42 18.09 18.25 2,515,098 +0.01(+0.08%)
Sep 05, 2019 18.19 18.26 18.03 18.23 3,090,876 +0.36(+2.00%)
Sep 04, 2019 17.87 18.04 17.47 17.87 2,519,212 +0.10(+0.57%)
Sep 03, 2019 18.30 18.50 17.71 17.77 2,911,421 -0.75(-4.03%)
Aug 30, 2019 18.60 18.71 18.38 18.52 1,271,290 -0.01(-0.05%)
Aug 29, 2019 18.63 18.77 18.50 18.53 1,636,529 +0.06(+0.35%)
Aug 28, 2019 17.93 18.50 17.79 18.47 1,653,389 +0.47(+2.60%)
Aug 27, 2019 18.26 18.36 17.95 18.00 2,603,509 -0.14(-0.77%)
Aug 26, 2019 18.26 18.32 17.90 18.14 1,948,559 +0.12(+0.65%)
Aug 23, 2019 18.62 18.77 17.94 18.02 2,845,308 -0.79(-4.19%)
Aug 22, 2019 18.63 18.92 18.41 18.81 2,429,118 +0.19(+1.03%)
Aug 21, 2019 18.24 18.65 18.24 18.61 1,646,714 +0.56(+3.11%)
Aug 20, 2019 18.01 18.18 17.94 18.05 1,878,624 -0.09(-0.48%)
Aug 19, 2019 18.17 18.27 18.06 18.14 3,021,503 +0.21(+1.15%)
Aug 16, 2019 17.99 18.04 17.79 17.93 5,696,864 +0.16(+0.89%)
Aug 15, 2019 18.18 18.28 17.72 17.77 3,217,689 -0.32(-1.79%)
Aug 14, 2019 18.62 18.62 18.00 18.10 2,413,994 -0.95(-4.99%)
Aug 13, 2019 18.39 19.14 18.35 19.05 2,735,106 +0.65(+3.52%)
Aug 12, 2019 19.01 19.06 18.40 18.40 1,861,285 -0.71(-3.71%)
Aug 09, 2019 19.01 19.21 18.76 19.11 3,594,841 +0.07(+0.35%)
Aug 08, 2019 18.66 19.07 18.59 19.04 3,523,910 +0.49(+2.65%)
Aug 07, 2019 18.04 18.62 18.04 18.55 2,899,058 +0.31(+1.70%)
Aug 06, 2019 17.94 18.31 17.88 18.24 2,733,924 +0.40(+2.25%)
Aug 05, 2019 18.34 18.38 17.41 17.84 4,508,180 -0.93(-4.98%)
Aug 02, 2019 18.78 18.89 18.56 18.77 3,419,534 -0.07(-0.38%)
Aug 01, 2019 19.26 19.62 18.76 18.84 4,312,693 -0.42(-2.18%)
Jul 31, 2019 19.41 19.66 19.15 19.26 3,272,026 -0.08(-0.42%)
Jul 30, 2019 19.40 19.55 19.20 19.35 3,122,765 -0.22(-1.13%)
Jul 29, 2019 19.32 19.64 19.23 19.57 2,586,874 +0.14(+0.74%)
Jul 26, 2019 19.20 19.54 19.11 19.42 4,470,129 +0.33(+1.74%)
Jul 25, 2019 19.00 19.33 18.51 19.09 8,291,146 +0.42(+2.22%)
Jul 24, 2019 18.36 18.73 18.36 18.68 5,361,822 +0.13(+0.69%)
Jul 23, 2019 18.47 18.64 18.14 18.55 2,699,845 +0.16(+0.88%)
Jul 22, 2019 18.57 18.67 18.35 18.39 1,721,543 -0.16(-0.84%)
Jul 19, 2019 18.75 18.87 18.52 18.54 2,630,026 -0.05(-0.27%)
Jul 18, 2019 18.46 18.66 18.31 18.59 4,108,621 +0.13(+0.69%)
Jul 17, 2019 18.57 18.61 18.35 18.47 3,385,272 -0.02(-0.10%)
Jul 16, 2019 18.26 18.50 18.26 18.49 3,444,976 +0.17(+0.92%)
Jul 15, 2019 18.61 18.70 18.15 18.32 3,069,564 -0.36(-1.92%)
Jul 12, 2019 18.47 18.73 18.45 18.68 2,683,743 +0.26(+1.39%)
Jul 11, 2019 18.23 18.45 18.04 18.42 3,732,713 +0.24(+1.32%)
Jul 10, 2019 18.21 18.41 18.00 18.18 3,441,378 +0.08(+0.46%)
Jul 09, 2019 17.98 18.14 17.87 18.10 2,075,235 +0.09(+0.52%)
Jul 08, 2019 17.94 18.18 17.90 18.00 2,115,326 +0.00(+0.03%)
Jul 05, 2019 17.90 18.05 17.76 18.00 1,611,911 -0.06(-0.31%)
Jul 03, 2019 18.02 18.10 17.90 18.05 1,056,008 +0.11(+0.63%)
Jul 02, 2019 17.92 18.01 17.74 17.94 2,381,256 -0.04(-0.24%)
Jul 01, 2019 17.94 18.07 17.60 17.98 4,375,105 +0.36(+2.06%)
Jun 28, 2019 17.33 17.69 17.16 17.62 5,024,783 +0.27(+1.58%)
Jun 27, 2019 17.31 17.51 17.21 17.35 2,823,784 +0.07(+0.43%)
Jun 26, 2019 17.35 17.62 17.24 17.27 2,507,661 -0.08(-0.44%)
Jun 25, 2019 17.43 17.63 17.25 17.35 3,854,891 -0.08(-0.47%)
Jun 24, 2019 18.01 18.11 17.31 17.43 4,839,582 -0.46(-2.55%)
Jun 21, 2019 17.55 17.98 17.28 17.89 6,370,194 +0.24(+1.37%)
Jun 20, 2019 17.74 17.94 17.46 17.64 7,137,819 +0.35(+2.03%)
Jun 19, 2019 17.11 17.42 16.99 17.29 5,976,706 +0.38(+2.24%)
Jun 18, 2019 17.77 17.91 16.53 16.91 11,754,486 +0.21(+1.25%)
Jun 17, 2019 16.41 16.80 16.37 16.70 3,010,435 +0.34(+2.07%)
Jun 14, 2019 16.57 16.60 16.30 16.37 1,732,669 -0.12(-0.73%)
Jun 13, 2019 16.54 16.57 16.36 16.49 1,936,217 +0.06(+0.37%)
Jun 12, 2019 16.28 16.58 16.17 16.43 1,966,556 +0.18(+1.11%)
Jun 11, 2019 16.27 16.46 16.12 16.25 1,411,344 +0.10(+0.59%)
Jun 10, 2019 16.21 16.52 16.04 16.15 1,613,543 +0.06(+0.37%)
Jun 07, 2019 15.99 16.20 15.73 16.09 2,926,091 +0.10(+0.65%)
Jun 06, 2019 16.27 16.49 15.83 15.99 2,682,656 -0.34(-2.06%)
Jun 05, 2019 16.54 16.77 16.12 16.32 2,954,732 -0.10(-0.63%)
Jun 04, 2019 15.79 16.47 15.78 16.43 3,058,850 +0.77(+4.94%)
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.