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 (%)
Aug 30, 2019 12.72 12.86 12.62 12.62 2,901,050 +0.00(+0.00%)
Aug 29, 2019 12.45 12.65 12.41 12.62 2,233,144 +0.28(+2.30%)
Aug 28, 2019 12.19 12.41 12.19 12.34 2,932,782 +0.05(+0.45%)
Aug 27, 2019 12.33 12.44 12.19 12.29 4,122,959 +0.02(+0.15%)
Aug 26, 2019 12.11 12.29 12.08 12.27 2,997,371 +0.24(+1.98%)
Aug 23, 2019 12.22 12.35 11.97 12.03 3,692,961 -0.22(-1.79%)
Aug 22, 2019 12.24 12.35 12.19 12.25 2,914,722 +0.05(+0.37%)
Aug 21, 2019 12.13 12.29 12.08 12.20 3,417,639 +0.15(+1.21%)
Aug 20, 2019 11.87 12.22 11.87 12.06 5,337,400 +0.16(+1.38%)
Aug 19, 2019 11.97 12.00 11.84 11.89 2,622,118 +0.06(+0.54%)
Aug 16, 2019 11.72 11.87 11.54 11.83 3,181,976 +0.13(+1.09%)
Aug 15, 2019 11.73 11.85 11.66 11.70 5,027,797 +0.05(+0.39%)
Aug 14, 2019 11.88 11.99 11.58 11.65 4,380,997 -0.42(-3.48%)
Aug 13, 2019 11.91 12.21 11.87 12.08 5,444,513 +0.15(+1.23%)
Aug 12, 2019 12.19 12.22 11.87 11.93 5,316,881 -0.37(-2.97%)
Aug 09, 2019 12.83 12.83 12.23 12.29 8,323,221 -0.57(-4.41%)
Aug 08, 2019 13.39 13.39 12.83 12.86 7,585,747 -0.50(-3.76%)
Aug 07, 2019 13.14 13.38 13.06 13.36 2,649,434 +0.09(+0.69%)
Aug 06, 2019 13.19 13.36 13.12 13.27 2,879,256 +0.14(+1.04%)
Aug 05, 2019 13.25 13.34 13.04 13.14 3,007,269 -0.29(-2.18%)
Aug 02, 2019 13.35 13.43 13.19 13.43 3,162,723 +0.08(+0.62%)
Aug 01, 2019 13.54 13.68 13.26 13.35 3,984,999 -0.24(-1.75%)
Jul 31, 2019 13.86 14.00 13.57 13.58 3,682,330 -0.31(-2.24%)
Jul 30, 2019 13.81 13.92 13.74 13.89 4,407,544 +0.01(+0.07%)
Jul 29, 2019 13.86 13.93 13.81 13.89 3,609,763 +0.03(+0.20%)
Jul 26, 2019 13.71 13.91 13.63 13.86 3,245,863 +0.12(+0.86%)
Jul 25, 2019 13.91 14.00 13.68 13.74 5,289,178 -0.15(-1.05%)
Jul 24, 2019 13.78 14.10 13.78 13.89 8,584,192 +0.10(+0.73%)
Jul 23, 2019 13.71 14.24 13.57 13.78 16,543,702 +0.78(+5.97%)
Jul 22, 2019 13.09 13.15 12.78 13.01 6,612,042 -0.02(-0.14%)
Jul 19, 2019 12.72 13.10 12.72 13.03 3,707,948 +0.32(+2.52%)
Jul 18, 2019 12.69 12.77 12.61 12.71 3,263,605 -0.02(-0.14%)
Jul 17, 2019 12.90 12.93 12.70 12.72 3,322,554 -0.18(-1.42%)
Jul 16, 2019 12.73 13.02 12.73 12.91 2,367,208 +0.18(+1.44%)
Jul 15, 2019 12.87 12.97 12.61 12.72 2,459,612 -0.23(-1.76%)
Jul 12, 2019 12.87 12.99 12.77 12.95 1,658,321 +0.05(+0.35%)
Jul 11, 2019 12.89 13.00 12.83 12.91 6,709,596 +0.07(+0.57%)
Jul 10, 2019 12.93 13.03 12.82 12.83 1,877,517 -0.06(-0.50%)
Jul 09, 2019 12.98 12.98 12.83 12.90 2,337,950 -0.08(-0.63%)
Jul 08, 2019 13.01 13.10 12.93 12.98 1,904,633 -0.06(-0.49%)
Jul 05, 2019 12.93 13.05 12.87 13.04 1,307,272 +0.05(+0.42%)
Jul 03, 2019 12.93 13.03 12.93 12.99 1,067,806 +0.09(+0.71%)
Jul 02, 2019 12.86 12.95 12.79 12.90 2,555,810 +0.04(+0.28%)
Jul 01, 2019 12.93 13.13 12.70 12.86 3,873,436 +0.08(+0.64%)
Jun 28, 2019 12.54 12.88 12.54 12.78 5,410,356 +0.25(+1.97%)
Jun 27, 2019 12.27 12.58 12.23 12.53 3,538,273 +0.32(+2.62%)
Jun 26, 2019 12.40 12.49 12.19 12.21 2,896,455 -0.19(-1.55%)
Jun 25, 2019 12.30 12.53 12.29 12.40 3,485,827 +0.08(+0.67%)
Jun 24, 2019 12.44 12.46 12.29 12.32 2,694,495 -0.15(-1.17%)
Jun 21, 2019 12.64 12.67 12.47 12.47 3,198,605 -0.18(-1.44%)
Jun 20, 2019 12.82 12.83 12.57 12.65 2,640,313 -0.05(-0.43%)
Jun 19, 2019 12.83 12.89 12.61 12.71 3,043,641 -0.13(-1.00%)
Jun 18, 2019 12.75 12.93 12.69 12.83 2,352,624 +0.15(+1.15%)
Jun 17, 2019 12.83 12.84 12.68 12.69 2,590,119 -0.03(-0.22%)
Jun 14, 2019 12.80 12.87 12.62 12.72 2,169,415 -0.13(-1.00%)
Jun 13, 2019 12.72 12.85 12.56 12.84 3,390,770 +0.17(+1.33%)
Jun 12, 2019 12.79 12.81 12.58 12.67 4,325,283 -0.14(-1.06%)
Jun 11, 2019 12.83 12.91 12.74 12.81 3,101,030 +0.05(+0.36%)
Jun 10, 2019 12.96 13.00 12.64 12.77 4,514,052 -0.15(-1.20%)
Jun 07, 2019 12.82 13.04 12.77 12.92 8,611,974 +0.17(+1.35%)
Jun 06, 2019 12.68 12.83 12.67 12.75 4,133,894 +0.04(+0.29%)
Jun 05, 2019 12.71 12.81 12.54 12.71 5,549,830 +0.08(+0.65%)
Jun 04, 2019 12.11 12.65 11.95 12.63 9,986,376 +0.59(+4.91%)
Jun 03, 2019 11.84 12.07 11.83 12.04 3,437,903 +0.22(+1.85%)
May 31, 2019 11.60 11.83 11.60 11.82 3,698,199 +0.08(+0.70%)
May 30, 2019 11.66 11.83 11.62 11.74 3,166,452 +0.10(+0.86%)
May 29, 2019 11.48 11.67 11.47 11.64 3,900,253 +0.07(+0.63%)
May 28, 2019 11.66 11.70 11.55 11.56 1,904,800 -0.06(-0.55%)
May 24, 2019 11.59 11.74 11.56 11.63 2,605,699 +0.08(+0.71%)
May 23, 2019 11.57 11.63 11.48 11.55 3,431,385 -0.13(-1.09%)
May 22, 2019 11.87 11.97 11.63 11.67 2,467,014 -0.19(-1.61%)
May 21, 2019 11.68 11.90 11.68 11.87 2,792,063 +0.22(+1.87%)
May 20, 2019 11.77 11.89 11.62 11.65 4,338,272 -0.27(-2.29%)
May 17, 2019 12.27 12.27 11.90 11.92 5,340,743 -0.40(-3.25%)
May 16, 2019 12.27 12.38 12.25 12.32 2,850,003 +0.10(+0.82%)
May 15, 2019 12.14 12.32 12.10 12.22 3,277,923 +0.03(+0.22%)
May 14, 2019 12.30 12.38 12.19 12.19 2,628,341 -0.10(-0.81%)
May 13, 2019 12.21 12.32 12.17 12.29 2,701,498 -0.13(-1.02%)
May 10, 2019 12.27 12.44 12.21 12.42 2,438,409 +0.09(+0.74%)
May 09, 2019 12.21 12.37 12.10 12.33 3,061,390 +0.01(+0.07%)
May 08, 2019 12.37 12.50 12.32 12.32 3,305,041 -0.09(-0.73%)
May 07, 2019 12.52 12.62 12.33 12.41 4,589,703 -0.25(-1.94%)
May 06, 2019 12.60 12.78 12.56 12.66 6,439,176 -0.14(-1.07%)
May 03, 2019 12.64 12.84 12.59 12.79 4,886,607 +0.25(+1.96%)
May 02, 2019 12.41 12.60 12.36 12.55 5,170,642 +0.09(+0.73%)
May 01, 2019 12.67 12.70 12.44 12.46 2,853,139 -0.16(-1.30%)
Apr 30, 2019 12.48 12.71 12.45 12.62 3,889,131 +0.14(+1.09%)
Apr 29, 2019 12.65 12.73 12.46 12.48 4,522,286 -0.17(-1.37%)
Apr 26, 2019 12.47 12.73 12.47 12.66 4,603,061 +0.27(+2.20%)
Apr 25, 2019 12.41 12.60 12.38 12.38 5,537,249 -0.07(-0.58%)
Apr 24, 2019 12.57 12.77 12.40 12.46 7,185,264 -0.12(-0.94%)
Apr 23, 2019 12.14 12.70 12.08 12.57 15,829,898 +0.77(+6.55%)
Apr 22, 2019 11.79 11.82 11.65 11.80 5,201,538 +0.05(+0.39%)
Apr 18, 2019 11.69 11.81 11.64 11.76 2,936,100 +0.06(+0.54%)
Apr 17, 2019 11.84 11.88 11.66 11.69 3,863,823 -0.15(-1.23%)
Apr 16, 2019 11.71 11.84 11.45 11.84 6,063,998 -0.10(-0.84%)
Apr 15, 2019 12.01 12.02 11.87 11.94 3,295,222 -0.04(-0.30%)
Apr 12, 2019 11.79 12.00 11.77 11.97 2,894,195 +0.25(+2.09%)
Apr 11, 2019 11.65 11.87 11.57 11.73 5,390,036 +0.12(+1.02%)
Apr 10, 2019 11.56 11.68 11.44 11.61 4,262,506 +0.12(+1.03%)
Apr 09, 2019 11.45 11.60 11.34 11.49 6,406,141 +0.00(+0.00%)
Apr 08, 2019 11.50 11.54 11.28 11.49 15,124,640 -0.01(-0.08%)
Apr 05, 2019 11.76 11.80 11.46 11.50 14,468,666 -0.25(-2.16%)
Apr 04, 2019 11.68 11.84 11.63 11.76 4,571,927 +0.09(+0.78%)
Apr 03, 2019 11.65 11.70 11.55 11.66 2,791,533 +0.10(+0.86%)
Apr 02, 2019 11.66 11.67 11.53 11.56 2,877,380 -0.05(-0.47%)
Apr 01, 2019 11.57 11.63 11.48 11.62 2,970,643 +0.14(+1.19%)
Mar 29, 2019 11.52 11.56 11.36 11.48 4,901,346 +0.01(+0.08%)
Mar 28, 2019 11.36 11.49 11.31 11.47 2,605,347 +0.13(+1.12%)
Mar 27, 2019 11.39 11.53 11.33 11.35 3,365,247 -0.03(-0.24%)
Mar 26, 2019 11.26 11.41 11.25 11.37 3,310,530 +0.20(+1.79%)
Mar 25, 2019 11.15 11.25 11.07 11.17 2,657,338 -0.02(-0.16%)
Mar 22, 2019 11.47 11.50 11.19 11.19 2,522,109 -0.31(-2.69%)
Mar 21, 2019 11.33 11.57 11.32 11.50 2,026,829 +0.16(+1.44%)
Mar 20, 2019 11.42 11.49 11.11 11.34 4,985,929 -0.09(-0.80%)
Mar 19, 2019 11.67 11.67 11.40 11.43 3,440,813 -0.20(-1.72%)
Mar 18, 2019 11.33 11.64 11.31 11.63 6,038,738 +0.28(+2.48%)
Mar 15, 2019 11.35 11.47 11.30 11.35 6,473,058 +0.00(+0.00%)
Mar 14, 2019 11.37 11.43 11.27 11.35 4,205,023 +0.01(+0.12%)
Mar 13, 2019 11.28 11.44 11.21 11.33 5,137,077 +0.08(+0.72%)
Mar 12, 2019 11.23 11.33 11.21 11.25 3,328,918 +0.05(+0.48%)
Mar 11, 2019 11.05 11.23 11.01 11.20 2,654,127 +0.16(+1.47%)
Mar 08, 2019 11.02 11.04 10.92 11.03 2,974,236 -0.05(-0.41%)
Mar 07, 2019 11.18 11.18 10.90 11.08 4,116,981 -0.10(-0.89%)
Mar 06, 2019 11.23 11.32 11.13 11.18 4,343,129 -0.03(-0.24%)
Mar 05, 2019 11.12 11.26 11.12 11.21 3,712,049 +0.06(+0.57%)
Mar 04, 2019 11.08 11.17 10.96 11.14 3,821,476 +0.11(+0.98%)
Mar 01, 2019 11.10 11.18 11.02 11.03 3,742,581 +0.03(+0.25%)
Feb 28, 2019 11.03 11.11 10.92 11.01 4,006,242 -0.05(-0.49%)
Feb 27, 2019 11.01 11.17 10.97 11.06 4,426,874 -0.03(-0.25%)
Feb 26, 2019 11.29 11.39 11.07 11.09 5,807,874 -0.25(-2.23%)
Feb 25, 2019 11.51 11.51 11.31 11.34 2,913,462 -0.14(-1.18%)
Feb 22, 2019 11.49 11.49 11.35 11.48 3,815,387 +0.05(+0.48%)
Feb 21, 2019 11.44 11.57 11.38 11.42 4,095,287 -0.13(-1.10%)
Feb 20, 2019 11.41 11.63 11.36 11.55 4,586,637 +0.10(+0.87%)
Feb 19, 2019 11.39 11.52 11.33 11.45 2,420,508 +0.04(+0.32%)
Feb 15, 2019 11.39 11.46 11.32 11.41 3,119,739 +0.11(+0.96%)
Feb 14, 2019 11.34 11.40 11.26 11.31 3,170,462 -0.12(-1.03%)
Feb 13, 2019 11.42 11.50 11.34 11.42 3,153,431 +0.05(+0.48%)
Feb 12, 2019 11.15 11.41 11.15 11.37 3,942,252 +0.31(+2.78%)
Feb 11, 2019 11.02 11.13 11.01 11.06 3,097,657 +0.05(+0.49%)
Feb 08, 2019 11.04 11.10 10.93 11.01 2,436,705 -0.10(-0.89%)
Feb 07, 2019 11.14 11.18 10.99 11.11 5,978,902 -0.10(-0.89%)
Feb 06, 2019 11.14 11.37 11.14 11.21 4,727,371 +0.02(+0.16%)
Feb 05, 2019 11.16 11.21 11.03 11.19 5,730,204 +0.10(+0.90%)
Feb 04, 2019 11.07 11.12 10.96 11.09 4,218,063 -0.02(-0.16%)
Feb 01, 2019 10.96 11.16 10.86 11.11 7,349,064 +0.20(+1.82%)
Jan 31, 2019 10.77 11.00 10.75 10.91 5,608,466 +0.04(+0.33%)
Jan 30, 2019 11.13 11.18 10.79 10.87 8,804,212 -0.14(-1.31%)
Jan 29, 2019 11.51 11.92 11.01 11.02 12,427,564 +0.00(+0.00%)
Jan 28, 2019 10.92 11.02 10.82 11.02 9,955,144 +0.02(+0.16%)
Jan 25, 2019 10.99 11.13 10.95 11.00 5,718,434 +0.08(+0.75%)
Jan 24, 2019 10.86 11.05 10.83 10.92 6,508,300 +0.06(+0.58%)
Jan 23, 2019 10.83 10.88 10.69 10.85 4,038,587 +0.09(+0.84%)
Jan 22, 2019 10.74 10.85 10.66 10.76 4,223,879 +0.00(+0.00%)
Jan 18, 2019 10.59 10.86 10.56 10.76 4,512,474 +0.23(+2.14%)
Jan 17, 2019 10.42 10.59 10.40 10.54 4,058,508 +0.12(+1.13%)
Jan 16, 2019 10.41 10.53 10.36 10.42 4,094,950 -0.02(-0.17%)
Jan 15, 2019 10.33 10.45 10.25 10.44 4,337,883 +0.05(+0.52%)
Jan 14, 2019 10.42 10.45 10.26 10.38 4,904,080 -0.09(-0.86%)
Jan 11, 2019 10.26 10.49 10.21 10.47 5,217,638 +0.23(+2.20%)
Jan 10, 2019 9.932 10.35 9.905 10.25 7,083,816 +0.25(+2.53%)
Jan 09, 2019 9.905 10.13 9.905 9.996 5,859,391 +0.07(+0.73%)
Jan 08, 2019 9.896 9.968 9.761 9.923 5,854,897 +0.13(+1.29%)
Jan 07, 2019 9.842 9.978 9.743 9.797 7,277,478 -0.04(-0.37%)
Jan 04, 2019 9.724 9.905 9.706 9.833 3,508,337 +0.22(+2.26%)
Jan 03, 2019 9.743 9.788 9.580 9.616 3,801,961 -0.14(-1.39%)
Jan 02, 2019 9.526 9.910 9.526 9.752 4,157,120 +0.14(+1.41%)
Dec 31, 2018 9.571 9.666 9.395 9.616 3,815,387 +0.05(+0.47%)
Dec 28, 2018 9.815 9.842 9.535 9.571 3,678,626 -0.20(-2.04%)
Dec 27, 2018 9.444 9.770 9.408 9.770 5,636,256 +0.17(+1.79%)
Dec 26, 2018 9.264 9.616 9.155 9.598 6,350,666 +0.41(+4.42%)
Dec 24, 2018 9.282 9.351 9.151 9.191 3,470,717 -0.13(-1.36%)
Dec 21, 2018 9.363 9.489 9.309 9.318 6,051,929 -0.03(-0.29%)
Dec 20, 2018 9.453 9.607 9.291 9.345 6,498,504 -0.17(-1.80%)
Dec 19, 2018 9.625 9.878 9.462 9.517 7,804,684 -0.10(-1.03%)
Dec 18, 2018 9.815 9.959 9.607 9.616 14,470,629 -0.17(-1.75%)
Dec 17, 2018 9.978 9.978 9.756 9.788 5,250,919 -0.22(-2.17%)
Dec 14, 2018 9.797 10.10 9.797 10.00 3,908,443 +0.13(+1.28%)
Dec 13, 2018 10.04 10.07 9.824 9.878 3,575,116 -0.11(-1.13%)
Dec 12, 2018 10.07 10.21 9.973 9.991 4,795,369 +0.03(+0.27%)
Dec 11, 2018 10.23 10.29 9.937 9.964 4,071,904 -0.15(-1.51%)
Dec 10, 2018 10.25 10.37 10.05 10.12 4,499,747 -0.12(-1.14%)
Dec 07, 2018 10.30 10.38 10.01 10.23 8,487,293 -0.05(-0.52%)
Dec 06, 2018 10.04 10.31 10.02 10.29 6,395,457 +0.07(+0.70%)
Dec 04, 2018 10.57 10.61 10.17 10.22 4,981,333 -0.39(-3.64%)
Dec 03, 2018 10.92 10.93 10.51 10.60 4,596,492 -0.16(-1.50%)
Nov 30, 2018 10.48 10.79 10.48 10.76 3,847,287 +0.22(+2.13%)
Nov 29, 2018 10.57 10.65 10.40 10.54 5,344,132 -0.02(-0.17%)
Nov 28, 2018 10.43 10.56 10.29 10.56 7,488,534 +0.10(+0.94%)
Nov 27, 2018 10.60 10.72 10.44 10.46 7,161,800 -0.22(-2.10%)
Nov 26, 2018 10.66 10.81 10.63 10.68 3,932,055 +0.12(+1.10%)
Nov 23, 2018 10.48 10.68 10.48 10.57 2,218,852 +0.01(+0.09%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.00(+0.00%)
Nov 20, 2018 10.28 10.75 10.12 10.56 10,904,773 +0.15(+1.47%)
Nov 19, 2018 10.45 10.55 10.34 10.40 2,526,036 -0.08(-0.77%)
Nov 16, 2018 10.31 10.55 10.29 10.48 3,148,702 +0.13(+1.21%)
Nov 15, 2018 10.03 10.38 10.03 10.36 3,572,083 +0.24(+2.40%)
Nov 14, 2018 10.32 10.47 10.11 10.12 4,093,361 -0.10(-0.97%)
Nov 13, 2018 10.22 10.35 10.12 10.22 6,623,780 -0.04(-0.44%)
Nov 12, 2018 10.44 10.51 10.22 10.26 5,124,641 -0.20(-1.89%)
Nov 09, 2018 10.59 10.65 10.33 10.46 9,155,800 -0.13(-1.27%)
Nov 08, 2018 10.50 10.64 10.49 10.59 8,404,867 +0.05(+0.51%)
Nov 07, 2018 10.60 10.65 10.35 10.54 6,142,453 +0.04(+0.43%)
Nov 06, 2018 10.08 10.62 10.08 10.49 12,549,885 +0.36(+3.54%)
Nov 05, 2018 10.18 10.28 10.00 10.13 7,731,898 -0.04(-0.44%)
Nov 02, 2018 10.18 10.36 10.12 10.18 5,451,326 +0.08(+0.80%)
Nov 01, 2018 9.942 10.21 9.906 10.10 6,473,772 +0.22(+2.18%)
Oct 31, 2018 10.04 10.19 9.865 9.883 6,220,271 -0.16(-1.61%)
Oct 30, 2018 9.605 10.08 9.569 10.04 7,372,160 +0.46(+4.77%)
Oct 29, 2018 9.847 10.01 9.529 9.587 10,279,066 -0.24(-2.47%)
Oct 26, 2018 9.515 9.924 9.295 9.829 12,587,011 +0.39(+4.19%)
Oct 25, 2018 9.408 9.767 9.345 9.435 12,590,311 -0.04(-0.38%)
Oct 24, 2018 9.497 9.946 9.286 9.470 17,369,546 -0.04(-0.38%)
Oct 23, 2018 10.47 10.47 9.013 9.506 25,783,822 -1.55(-14.04%)
Oct 22, 2018 11.46 11.46 10.97 11.06 5,863,925 -0.35(-3.07%)
Oct 19, 2018 11.45 11.54 11.32 11.41 3,027,499 -0.04(-0.39%)
Oct 18, 2018 11.49 11.60 11.25 11.45 4,157,893 -0.15(-1.31%)
Oct 17, 2018 11.67 11.70 11.43 11.61 3,187,920 -0.12(-1.00%)
Oct 16, 2018 11.36 11.75 11.32 11.72 4,439,136 +0.40(+3.57%)
Oct 15, 2018 11.30 11.47 11.30 11.32 2,856,472 -0.04(-0.40%)
Oct 12, 2018 11.54 11.56 11.19 11.36 4,509,668 -0.06(-0.55%)
Oct 11, 2018 11.42 11.58 11.33 11.43 4,669,100 +0.01(+0.08%)
Oct 10, 2018 11.71 11.78 11.41 11.42 6,089,763 -0.38(-3.20%)
Oct 09, 2018 12.06 12.07 11.64 11.80 7,527,450 -0.35(-2.88%)
Oct 08, 2018 12.35 12.37 12.06 12.15 3,842,557 -0.22(-1.81%)
Oct 05, 2018 12.41 12.56 12.30 12.37 3,532,473 -0.12(-0.93%)
Oct 04, 2018 12.36 12.50 12.24 12.49 2,294,902 +0.12(+0.94%)
Oct 03, 2018 12.67 12.70 12.35 12.37 5,209,271 -0.25(-1.99%)
Oct 02, 2018 12.61 12.69 12.53 12.62 1,675,725 +0.01(+0.07%)
Oct 01, 2018 12.65 12.70 12.56 12.61 1,765,228 +0.04(+0.29%)
Sep 28, 2018 12.57 12.64 12.50 12.58 3,468,529 +0.01(+0.07%)
Sep 27, 2018 12.68 12.71 12.56 12.57 2,388,212 -0.08(-0.64%)
Sep 26, 2018 12.61 12.91 12.57 12.65 2,855,563 +0.04(+0.28%)
Sep 25, 2018 12.88 13.00 12.57 12.61 4,295,527 -0.28(-2.16%)
Sep 24, 2018 13.16 13.21 12.81 12.89 3,771,602 -0.30(-2.25%)
Sep 21, 2018 13.29 13.29 13.12 13.19 2,850,597 -0.08(-0.61%)
Sep 20, 2018 13.29 13.31 13.08 13.27 2,032,372 +0.04(+0.34%)
Sep 19, 2018 13.23 13.34 13.20 13.22 2,885,369 +0.04(+0.27%)
Sep 18, 2018 12.91 13.24 12.86 13.19 3,645,288 +0.34(+2.66%)
Sep 17, 2018 12.94 13.05 12.83 12.85 1,982,957 -0.12(-0.90%)
Sep 14, 2018 12.79 13.02 12.76 12.96 2,257,619 +0.14(+1.12%)
Sep 13, 2018 12.71 12.86 12.68 12.82 2,346,321 +0.20(+1.60%)
Sep 12, 2018 12.62 12.68 12.58 12.62 5,832,650 +0.00(+0.00%)
Sep 11, 2018 12.68 12.74 12.56 12.62 4,044,668 -0.10(-0.77%)
Sep 10, 2018 12.63 12.74 12.63 12.71 2,261,559 +0.10(+0.78%)
Sep 07, 2018 12.80 12.80 12.61 12.62 2,154,872 -0.19(-1.46%)
Sep 06, 2018 13.00 13.07 12.78 12.80 3,320,690 -0.21(-1.58%)
Sep 05, 2018 12.63 13.08 12.55 13.01 5,606,225 +0.37(+2.90%)
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.