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

29.19 USD +0.23 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.43 12.85 12.39 12.76 537,800 +0.27(+2.16%)
Nov 29, 2018 12.60 12.75 12.39 12.49 434,794 -0.14(-1.11%)
Nov 28, 2018 12.12 12.80 12.10 12.63 1,072,074 +0.49(+4.04%)
Nov 27, 2018 12.22 12.25 11.97 12.14 398,041 -0.14(-1.14%)
Nov 26, 2018 12.11 12.58 12.06 12.28 669,287 +0.27(+2.25%)
Nov 23, 2018 12.32 12.48 11.96 12.01 227,200 -0.44(-3.53%)
Nov 21, 2018 12.45 12.45 12.45 0 +0.26(+2.13%)
Nov 20, 2018 12.08 12.61 11.92 12.19 485,089 -0.05(-0.41%)
Nov 19, 2018 13.01 13.10 12.18 12.24 728,769 -0.76(-5.85%)
Nov 16, 2018 13.00 13.12 12.87 13.00 295,700 -0.20(-1.52%)
Nov 15, 2018 12.87 13.25 12.71 13.20 386,678 +0.31(+2.40%)
Nov 14, 2018 13.09 13.25 12.69 12.89 505,536 -0.09(-0.69%)
Nov 13, 2018 12.85 13.24 12.52 12.98 466,995 +0.22(+1.72%)
Nov 12, 2018 13.00 13.09 12.72 12.76 296,286 -0.25(-1.92%)
Nov 09, 2018 13.10 13.17 12.62 13.01 544,200 -0.21(-1.59%)
Nov 08, 2018 13.39 13.43 12.96 13.22 467,055 -0.22(-1.64%)
Nov 07, 2018 13.34 13.99 13.13 13.44 1,532,788 +0.21(+1.59%)
Nov 06, 2018 13.25 13.35 12.32 13.23 4,716,676 +2.13(+19.19%)
Nov 05, 2018 10.88 11.16 10.72 11.10 722,688 +0.23(+2.12%)
Nov 02, 2018 10.83 11.08 10.76 10.87 253,600 +0.06(+0.56%)
Nov 01, 2018 10.68 10.84 10.45 10.81 288,725 +0.20(+1.89%)
Oct 31, 2018 10.55 10.87 10.44 10.61 394,478 +0.13(+1.24%)
Oct 30, 2018 10.25 10.50 10.11 10.48 358,733 +0.24(+2.34%)
Oct 29, 2018 10.33 10.53 10.12 10.24 421,234 -0.02(-0.19%)
Oct 26, 2018 10.69 10.69 10.18 10.26 336,000 -0.47(-4.38%)
Oct 25, 2018 10.42 10.88 10.41 10.73 338,834 +0.33(+3.17%)
Oct 24, 2018 10.62 10.79 10.37 10.40 379,817 -0.27(-2.53%)
Oct 23, 2018 10.73 10.76 10.42 10.67 424,961 -0.20(-1.84%)
Oct 22, 2018 10.40 10.91 10.37 10.87 353,752 +0.47(+4.52%)
Oct 19, 2018 10.49 10.82 10.37 10.40 310,000 -0.08(-0.76%)
Oct 18, 2018 10.90 10.92 10.36 10.48 418,519 -0.46(-4.20%)
Oct 17, 2018 10.66 10.94 10.44 10.94 419,049 +0.09(+0.83%)
Oct 16, 2018 11.26 11.46 10.11 10.85 950,105 -0.63(-5.49%)
Oct 15, 2018 11.50 11.65 11.34 11.48 306,076 -0.03(-0.26%)
Oct 12, 2018 11.69 11.69 11.28 11.51 532,200 -0.07(-0.60%)
Oct 11, 2018 12.12 12.14 11.56 11.58 315,464 -0.57(-4.69%)
Oct 10, 2018 12.40 12.53 12.13 12.15 336,220 -0.25(-2.02%)
Oct 09, 2018 12.77 12.84 12.36 12.40 408,585 -0.37(-2.90%)
Oct 08, 2018 12.54 12.88 12.44 12.77 279,567 +0.18(+1.43%)
Oct 05, 2018 12.35 12.67 12.20 12.59 482,700 +0.21(+1.70%)
Oct 04, 2018 12.93 12.93 12.33 12.38 386,959 -0.62(-4.77%)
Oct 03, 2018 13.11 13.25 12.88 13.00 312,893 -0.04(-0.31%)
Oct 02, 2018 12.90 13.23 12.80 13.04 398,445 +0.12(+0.93%)
Oct 01, 2018 12.76 13.34 12.76 12.92 451,023 +0.19(+1.49%)
Sep 28, 2018 12.75 12.91 12.55 12.73 455,900 -0.03(-0.24%)
Sep 27, 2018 12.85 13.03 12.57 12.76 361,660 -0.13(-1.01%)
Sep 26, 2018 13.14 13.18 12.81 12.89 326,411 -0.23(-1.75%)
Sep 25, 2018 13.09 13.19 12.82 13.12 350,668 +0.13(+1.00%)
Sep 24, 2018 13.22 13.67 12.95 12.99 396,725 -0.47(-3.49%)
Sep 21, 2018 13.58 13.78 13.14 13.46 642,000 -0.15(-1.10%)
Sep 20, 2018 13.64 13.77 13.36 13.61 318,648 -0.01(-0.07%)
Sep 19, 2018 13.25 13.77 13.24 13.62 416,527 +0.33(+2.48%)
Sep 18, 2018 13.45 13.75 12.90 13.29 821,997 -0.13(-0.97%)
Sep 17, 2018 13.40 13.51 13.04 13.42 621,416 +0.31(+2.36%)
Sep 14, 2018 13.00 13.36 12.78 13.11 269,800 -0.05(-0.38%)
Sep 13, 2018 13.41 13.50 13.10 13.16 333,775 -0.28(-2.08%)
Sep 12, 2018 13.74 14.04 13.13 13.44 1,000,939 +0.04(+0.30%)
Sep 11, 2018 13.41 13.48 13.19 13.40 429,828 +0.04(+0.30%)
Sep 10, 2018 13.61 13.63 13.28 13.36 471,683 -0.18(-1.33%)
Sep 07, 2018 13.25 13.61 13.04 13.54 524,000 +0.30(+2.27%)
Sep 06, 2018 13.57 13.57 13.05 13.24 976,317 -0.33(-2.43%)
Sep 05, 2018 13.81 13.93 13.48 13.57 604,908 -0.21(-1.52%)
Sep 04, 2018 13.88 14.14 13.72 13.78 686,646 -0.11(-0.79%)
Aug 31, 2018 13.89 13.89 13.89 0 +0.34(+2.51%)
Aug 30, 2018 13.24 13.65 13.06 13.55 800,931 +0.25(+1.88%)
Aug 29, 2018 13.27 13.35 12.95 13.30 489,021 +0.06(+0.45%)
Aug 28, 2018 12.54 13.25 12.42 13.24 685,423 +0.58(+4.58%)
Aug 27, 2018 12.62 12.81 12.60 12.66 642,305 +0.04(+0.32%)
Aug 24, 2018 12.44 12.80 12.41 12.62 828,800 +0.23(+1.86%)
Aug 23, 2018 12.08 12.41 11.96 12.39 711,957 +0.43(+3.60%)
Aug 22, 2018 12.53 12.53 11.79 11.96 642,099 -0.57(-4.55%)
Aug 21, 2018 12.06 12.60 11.98 12.53 823,908 +0.42(+3.47%)
Aug 20, 2018 11.75 12.42 11.69 12.11 603,485 +0.44(+3.77%)
Aug 17, 2018 11.25 11.77 11.10 11.67 815,000 +0.42(+3.73%)
Aug 16, 2018 11.19 11.54 10.97 11.25 1,285,389 +0.42(+3.88%)
Aug 15, 2018 11.15 11.23 10.65 10.83 875,170 -0.35(-3.13%)
Aug 14, 2018 10.92 11.31 10.83 11.18 1,133,678 +0.40(+3.71%)
Aug 13, 2018 10.16 11.25 10.16 10.78 2,165,687 +0.60(+5.89%)
Aug 10, 2018 9.780 10.87 9.550 10.18 2,984,100 +0.33(+3.35%)
Aug 09, 2018 11.30 11.39 9.300 9.850 9,200,491 -5.06(-33.94%)
Aug 08, 2018 14.51 15.20 14.48 14.91 795,094 +0.46(+3.18%)
Aug 07, 2018 14.34 14.51 14.11 14.45 513,661 +0.17(+1.19%)
Aug 06, 2018 14.38 14.45 14.12 14.28 326,911 -0.11(-0.76%)
Aug 03, 2018 14.54 14.78 14.23 14.39 331,900 -0.08(-0.55%)
Aug 02, 2018 14.26 14.78 14.26 14.47 346,734 +0.24(+1.69%)
Aug 01, 2018 14.42 14.42 13.98 14.23 443,485 -0.21(-1.45%)
Jul 31, 2018 14.23 14.47 14.19 14.44 435,103 +0.25(+1.76%)
Jul 30, 2018 14.10 14.25 14.03 14.19 272,765 +0.10(+0.71%)
Jul 27, 2018 14.10 14.57 14.04 14.09 333,100 -0.08(-0.56%)
Jul 26, 2018 13.41 14.75 13.36 14.17 656,887 +0.09(+0.64%)
Jul 25, 2018 13.96 14.22 13.79 14.08 564,128 +0.15(+1.08%)
Jul 24, 2018 14.72 14.73 13.69 13.93 1,123,920 -0.80(-5.43%)
Jul 23, 2018 14.84 14.90 14.54 14.73 341,882 -0.19(-1.27%)
Jul 20, 2018 15.15 15.40 14.79 14.92 378,594 -0.23(-1.52%)
Jul 19, 2018 15.00 15.37 14.73 15.15 562,206 -0.18(-1.17%)
Jul 18, 2018 15.25 15.42 15.05 15.33 476,864 -0.09(-0.58%)
Jul 17, 2018 15.50 15.70 15.34 15.42 392,189 -0.04(-0.26%)
Jul 16, 2018 15.75 15.96 15.33 15.46 446,005 -0.28(-1.78%)
Jul 13, 2018 16.03 16.32 15.73 15.74 314,167 -0.33(-2.05%)
Jul 12, 2018 16.18 16.18 15.91 16.07 313,846 -0.07(-0.43%)
Jul 11, 2018 16.50 16.50 16.02 16.14 720,295 -0.47(-2.83%)
Jul 10, 2018 16.54 16.82 16.49 16.61 561,904 -0.09(-0.54%)
Jul 09, 2018 16.71 16.91 16.49 16.70 520,317 +0.01(+0.06%)
Jul 06, 2018 16.29 16.72 16.20 16.69 560,981 +0.40(+2.46%)
Jul 05, 2018 16.53 16.70 15.99 16.29 564,101 -0.20(-1.21%)
Jul 03, 2018 16.49 16.49 16.49 0 +0.13(+0.79%)
Jul 02, 2018 15.25 16.40 15.25 16.36 1,197,293 +1.12(+7.35%)
Jun 29, 2018 16.03 16.11 15.19 15.24 1,062,996 -0.75(-4.69%)
Jun 28, 2018 16.44 16.63 15.80 15.99 719,112 -0.45(-2.74%)
Jun 27, 2018 17.00 17.15 16.29 16.44 764,986 -0.56(-3.29%)
Jun 26, 2018 17.64 17.79 16.77 17.00 624,568 -0.90(-5.03%)
Jun 25, 2018 18.50 18.65 17.75 17.90 563,076 -0.67(-3.61%)
Jun 22, 2018 18.72 19.10 18.45 18.57 668,902 -0.02(-0.11%)
Jun 21, 2018 19.00 19.15 18.56 18.59 357,598 -0.36(-1.90%)
Jun 20, 2018 19.18 19.31 18.73 18.95 551,948 -0.16(-0.84%)
Jun 19, 2018 19.58 19.93 18.82 19.11 567,903 -0.46(-2.35%)
Jun 18, 2018 19.76 19.82 19.47 19.57 252,570 -0.21(-1.06%)
Jun 15, 2018 20.08 19.50 19.78 668,886 +0.28(+1.44%)
Jun 14, 2018 19.41 19.55 19.12 19.50 233,940 +0.11(+0.57%)
Jun 13, 2018 20.00 20.00 19.17 19.39 377,473 -0.51(-2.56%)
Jun 12, 2018 19.48 20.19 19.25 19.90 545,247 +0.28(+1.43%)
Jun 11, 2018 19.40 19.82 19.39 19.62 311,754 +0.29(+1.50%)
Jun 08, 2018 19.15 19.56 19.15 19.33 458,867 +0.12(+0.62%)
Jun 07, 2018 19.23 19.68 19.05 19.21 460,708 -0.03(-0.16%)
Jun 06, 2018 19.39 19.24 496,361 +0.54(+2.89%)
Jun 05, 2018 18.66 18.82 18.43 18.70 459,226 +0.04(+0.21%)
Jun 04, 2018 18.59 18.76 18.35 18.66 344,069 +0.28(+1.52%)
Jun 01, 2018 18.88 18.88 18.31 18.38 210,209 -0.47(-2.49%)
May 31, 2018 18.76 19.00 18.30 18.85 337,637 +0.03(+0.16%)
May 30, 2018 18.44 19.00 18.35 18.82 658,318 +0.40(+2.17%)
May 29, 2018 19.43 19.43 18.36 18.42 796,012 -1.21(-6.16%)
May 25, 2018 19.63 19.63 19.63 0 -0.08(-0.41%)
May 24, 2018 20.19 20.22 19.56 19.71 349,522 -0.08(-0.40%)
May 23, 2018 19.65 19.94 19.61 19.79 211,396 +0.24(+1.23%)
May 22, 2018 19.56 19.66 19.23 19.55 1,054,070 -0.04(-0.20%)
May 21, 2018 19.68 19.80 19.51 19.59 227,976 -0.05(-0.25%)
May 18, 2018 20.00 20.00 19.54 19.64 426,379 -0.35(-1.75%)
May 17, 2018 19.74 19.99 19.70 19.99 304,989 +0.32(+1.63%)
May 16, 2018 19.60 19.78 19.38 19.67 242,651 +0.16(+0.82%)
May 15, 2018 19.40 19.66 19.03 19.51 541,738 +0.12(+0.62%)
May 14, 2018 19.37 19.58 19.14 19.39 352,092 +0.13(+0.67%)
May 11, 2018 19.12 19.35 18.79 19.26 488,380 -0.01(-0.05%)
May 10, 2018 20.00 20.75 19.25 19.27 878,164 -0.73(-3.65%)
May 09, 2018 20.45 20.45 19.76 20.00 703,751 -0.20(-0.99%)
May 08, 2018 20.00 20.34 19.96 20.20 403,407 +0.20(+1.00%)
May 07, 2018 19.78 20.17 19.61 20.00 378,911 +0.22(+1.11%)
May 04, 2018 19.00 19.85 18.84 19.78 475,499 +0.73(+3.83%)
May 03, 2018 18.84 19.26 18.81 19.05 299,385 +0.06(+0.32%)
May 02, 2018 18.49 19.13 18.41 18.99 398,895 +0.39(+2.10%)
May 01, 2018 18.06 18.65 18.05 18.60 270,541 +0.43(+2.37%)
Apr 30, 2018 17.65 18.17 17.61 18.17 302,758 +0.47(+2.66%)
Apr 27, 2018 17.39 17.85 17.31 17.70 419,539 +0.24(+1.37%)
Apr 26, 2018 17.30 17.70 17.04 17.46 297,003 +0.19(+1.10%)
Apr 25, 2018 17.19 17.43 17.10 17.27 251,201 +0.05(+0.29%)
Apr 24, 2018 17.37 17.52 16.82 17.22 600,959 -0.10(-0.58%)
Apr 23, 2018 17.87 17.89 17.14 17.32 641,526 -0.56(-3.13%)
Apr 20, 2018 18.90 18.97 17.81 17.88 679,021 -1.06(-5.60%)
Apr 19, 2018 19.32 19.44 18.80 18.94 774,146 -0.42(-2.17%)
Apr 18, 2018 19.50 19.74 19.33 19.36 198,932 +0.00(+0.00%)
Apr 17, 2018 19.61 19.62 19.34 19.36 336,744 -0.12(-0.62%)
Apr 16, 2018 19.00 19.50 18.89 19.48 489,618 +0.53(+2.80%)
Apr 13, 2018 19.62 19.62 18.95 18.95 263,304 -0.52(-2.67%)
Apr 12, 2018 19.49 19.66 19.45 19.47 177,906 -0.03(-0.15%)
Apr 11, 2018 19.86 19.97 19.47 19.50 166,926 -0.40(-2.01%)
Apr 10, 2018 19.89 20.16 19.80 19.90 325,671 +0.16(+0.81%)
Apr 09, 2018 20.16 20.16 19.61 19.74 158,357 -0.29(-1.45%)
Apr 06, 2018 20.00 20.49 19.85 20.03 269,530 +0.08(+0.40%)
Apr 05, 2018 19.82 20.00 19.72 19.95 206,299 +0.20(+1.01%)
Apr 04, 2018 19.43 19.97 19.33 19.75 321,135 +0.18(+0.92%)
Apr 03, 2018 19.22 19.65 19.12 19.57 210,388 +0.31(+1.61%)
Apr 02, 2018 19.35 19.48 19.04 19.26 203,685 -0.11(-0.57%)
Mar 29, 2018 19.37 19.37 19.37 0 +0.40(+2.11%)
Mar 28, 2018 19.18 19.39 18.83 18.97 342,739 -0.12(-0.63%)
Mar 27, 2018 18.82 19.24 18.50 19.09 369,920 +0.23(+1.22%)
Mar 26, 2018 19.03 19.20 18.68 18.86 223,831 +0.04(+0.21%)
Mar 23, 2018 18.83 19.31 18.67 18.82 224,287 -0.05(-0.26%)
Mar 22, 2018 18.97 19.35 18.84 18.87 135,548 -0.21(-1.10%)
Mar 21, 2018 19.03 19.45 18.89 19.08 185,137 +0.06(+0.32%)
Mar 20, 2018 19.57 19.78 18.84 19.02 183,240 -0.58(-2.96%)
Mar 19, 2018 19.92 19.94 19.26 19.60 279,423 -0.29(-1.46%)
Mar 16, 2018 19.20 20.05 19.17 19.89 565,323 +0.66(+3.43%)
Mar 15, 2018 19.10 19.75 18.78 19.23 472,011 -0.74(-3.71%)
Mar 14, 2018 19.90 20.06 19.74 19.97 205,791 +0.11(+0.55%)
Mar 13, 2018 20.45 20.48 19.60 19.86 534,175 -0.64(-3.12%)
Mar 12, 2018 19.97 20.51 19.76 20.50 374,467 +0.58(+2.91%)
Mar 09, 2018 19.80 20.02 19.48 19.92 265,441 +0.17(+0.86%)
Mar 08, 2018 18.74 19.75 18.70 19.75 685,319 +1.07(+5.73%)
Mar 07, 2018 18.72 18.68 465,439 +0.28(+1.52%)
Mar 06, 2018 18.46 18.47 17.77 18.40 499,032 -0.06(-0.33%)
Mar 05, 2018 18.39 18.59 18.15 18.46 344,483 +0.26(+1.43%)
Mar 02, 2018 18.40 18.47 17.90 18.20 726,038 -0.23(-1.25%)
Mar 01, 2018 18.46 18.72 18.18 18.43 679,555 -0.01(-0.05%)
Feb 28, 2018 18.03 18.95 17.76 18.44 2,365,417 -1.90(-9.34%)
Feb 27, 2018 21.12 21.50 19.94 20.34 690,701 -1.00(-4.69%)
Feb 26, 2018 21.58 21.98 21.24 21.34 325,504 -0.09(-0.42%)
Feb 23, 2018 20.99 21.50 20.94 21.43 327,213 +0.59(+2.83%)
Feb 22, 2018 20.93 20.84 148,407 +0.66(+3.27%)
Feb 21, 2018 20.26 20.26 20.13 20.18 197,684 -0.01(-0.05%)
Feb 20, 2018 20.19 20.48 20.10 20.19 147,917 -0.05(-0.25%)
Feb 16, 2018 20.24 20.24 20.24 0 +0.03(+0.15%)
Feb 15, 2018 19.77 20.22 19.68 20.21 257,129 +0.31(+1.56%)
Feb 14, 2018 19.36 20.30 19.28 19.90 278,496 +0.43(+2.21%)
Feb 13, 2018 19.78 19.81 19.18 19.47 518,895 -0.38(-1.91%)
Feb 12, 2018 19.79 20.03 19.50 19.85 205,184 +0.06(+0.30%)
Feb 09, 2018 19.65 19.89 19.21 19.79 151,114 +0.19(+0.97%)
Feb 08, 2018 20.00 20.14 19.48 19.60 396,230 -0.25(-1.26%)
Feb 07, 2018 19.89 19.89 19.32 19.85 251,157 -0.02(-0.10%)
Feb 06, 2018 20.01 20.59 19.85 19.87 459,763 -0.08(-0.40%)
Feb 05, 2018 20.71 20.77 19.95 19.95 240,180 -0.63(-3.06%)
Feb 02, 2018 20.46 20.89 20.08 20.58 242,879 +0.10(+0.49%)
Feb 01, 2018 20.54 20.54 20.30 20.48 212,088 -0.08(-0.39%)
Jan 31, 2018 20.65 20.83 20.25 20.56 229,358 +0.18(+0.88%)
Jan 30, 2018 20.05 20.63 19.91 20.38 198,297 +0.11(+0.54%)
Jan 29, 2018 20.10 20.32 19.79 20.27 277,377 +0.22(+1.10%)
Jan 26, 2018 20.53 20.55 20.05 20.05 273,756 -0.59(-2.86%)
Jan 25, 2018 21.04 21.19 20.62 20.64 193,250 -0.47(-2.23%)
Jan 24, 2018 20.21 21.14 20.04 21.11 432,498 +0.85(+4.20%)
Jan 23, 2018 19.96 20.26 19.75 20.26 399,828 +0.28(+1.40%)
Jan 22, 2018 19.08 20.07 18.84 19.98 480,545 +0.83(+4.33%)
Jan 19, 2018 18.20 19.25 18.20 19.15 674,019 +0.89(+4.87%)
Jan 18, 2018 19.31 19.43 18.23 18.26 865,909 -1.19(-6.12%)
Jan 17, 2018 19.65 19.95 19.40 19.45 270,239 -0.06(-0.31%)
Jan 16, 2018 19.30 19.62 19.30 19.51 403,449 +0.25(+1.30%)
Jan 12, 2018 19.26 19.26 19.26 0 -0.46(-2.33%)
Jan 11, 2018 18.99 19.73 18.83 19.72 1,147,323 +0.55(+2.87%)
Jan 10, 2018 19.14 19.25 18.86 19.17 1,068,355 -0.34(-1.74%)
Jan 09, 2018 20.50 21.09 18.82 19.51 4,009,420 -2.51(-11.40%)
Jan 08, 2018 21.76 22.10 21.37 22.02 366,562 +0.24(+1.10%)
Jan 05, 2018 21.26 22.06 21.10 21.78 568,802 +0.41(+1.92%)
Jan 04, 2018 21.64 21.90 21.37 21.37 271,103 -0.34(-1.57%)
Jan 03, 2018 22.38 22.63 21.62 21.71 200,683 -0.71(-3.17%)
Jan 02, 2018 22.47 23.07 22.33 22.42 232,412 +0.11(+0.49%)
Dec 29, 2017 22.31 22.31 22.31 0 -0.32(-1.41%)
Dec 28, 2017 22.21 22.82 21.92 22.63 194,703 +0.49(+2.21%)
Dec 27, 2017 22.66 23.33 22.11 22.14 260,775 -0.81(-3.53%)
Dec 26, 2017 22.40 23.00 22.13 22.95 181,463 +0.55(+2.46%)
Dec 22, 2017 22.71 22.94 22.28 22.40 171,291 -0.35(-1.54%)
Dec 21, 2017 22.93 23.07 22.44 22.75 427,031 -0.28(-1.22%)
Dec 20, 2017 23.00 23.11 22.75 23.03 270,116 +0.08(+0.35%)
Dec 19, 2017 22.78 23.21 22.70 22.95 310,397 -0.03(-0.13%)
Dec 18, 2017 22.40 23.26 22.40 22.98 292,479 +0.51(+2.27%)
Dec 15, 2017 21.11 22.59 21.11 22.47 487,329 +0.34(+1.54%)
Dec 14, 2017 21.59 22.28 21.42 22.13 331,682 +0.63(+2.93%)
Dec 13, 2017 20.82 21.59 20.82 21.50 329,938 +0.59(+2.82%)
Dec 12, 2017 20.95 21.69 20.76 20.91 410,243 -0.83(-3.82%)
Dec 11, 2017 21.76 22.30 21.63 21.74 168,059 -0.09(-0.41%)
Dec 08, 2017 21.23 22.29 21.20 21.83 291,944 +0.00(+0.00%)
Dec 07, 2017 22.25 22.55 21.05 512,076 +0.00(+0.00%)
Dec 06, 2017 23.50 23.67 22.35 22.43 364,311 -1.10(-4.67%)
Dec 05, 2017 23.47 23.75 23.07 23.53 298,552 +0.01(+0.04%)
Dec 04, 2017 21.94 23.85 21.89 23.52 621,632 +1.78(+8.19%)
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.