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

22.27 USD +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.25 20.44 19.84 20.27 519,400 -0.07(-0.34%)
Oct 29, 2020 20.12 20.44 19.66 20.34 430,390 +0.04(+0.20%)
Oct 28, 2020 20.44 20.53 19.97 20.30 518,449 -0.66(-3.15%)
Oct 27, 2020 21.33 21.56 20.96 20.96 1,266,409 -0.54(-2.51%)
Oct 26, 2020 21.33 21.57 20.82 21.50 876,629 -0.12(-0.56%)
Oct 23, 2020 21.18 21.63 20.70 21.62 387,400 +0.67(+3.20%)
Oct 22, 2020 20.49 21.30 20.20 20.95 788,725 +0.44(+2.15%)
Oct 21, 2020 20.85 21.29 20.50 20.51 690,476 -0.13(-0.63%)
Oct 20, 2020 21.29 21.38 20.60 20.64 424,842 -0.41(-1.95%)
Oct 19, 2020 21.25 21.47 20.94 21.05 354,711 +0.03(+0.14%)
Oct 16, 2020 21.36 21.64 20.96 21.02 671,200 -0.16(-0.76%)
Oct 15, 2020 21.02 21.41 20.98 21.18 487,213 -0.19(-0.89%)
Oct 14, 2020 21.65 21.99 21.34 21.37 640,586 -0.16(-0.74%)
Oct 13, 2020 21.55 21.85 20.88 21.53 1,249,256 -0.25(-1.15%)
Oct 12, 2020 21.71 22.14 21.53 21.78 438,231 +0.14(+0.65%)
Oct 09, 2020 21.38 22.09 20.97 21.64 549,500 +0.50(+2.37%)
Oct 08, 2020 20.25 21.17 20.18 21.14 763,900 +0.64(+3.12%)
Oct 07, 2020 20.41 21.03 20.08 20.50 2,806,351 +0.19(+0.94%)
Oct 06, 2020 19.80 20.71 19.80 20.31 839,151 +0.71(+3.62%)
Oct 05, 2020 18.91 19.71 18.90 19.60 630,801 +0.84(+4.48%)
Oct 02, 2020 18.57 18.93 18.38 18.76 418,700 -0.20(-1.05%)
Oct 01, 2020 18.44 19.20 18.30 18.96 596,559 +0.59(+3.21%)
Sep 30, 2020 18.36 18.72 18.13 18.37 480,046 +0.05(+0.27%)
Sep 29, 2020 18.75 18.91 18.08 18.32 615,988 -0.43(-2.29%)
Sep 28, 2020 18.57 18.97 18.46 18.75 447,834 +0.43(+2.35%)
Sep 25, 2020 18.27 18.49 18.08 18.32 350,800 -0.09(-0.49%)
Sep 24, 2020 18.63 18.83 17.90 18.41 515,771 -0.38(-2.02%)
Sep 23, 2020 19.01 19.23 18.69 18.79 923,415 -0.33(-1.73%)
Sep 22, 2020 18.27 19.13 18.22 19.12 1,144,735 +1.04(+5.75%)
Sep 21, 2020 17.55 18.12 17.32 18.08 730,408 +0.12(+0.67%)
Sep 18, 2020 18.25 18.79 17.73 17.96 3,346,300 -0.17(-0.94%)
Sep 17, 2020 17.50 18.35 17.43 18.13 661,246 +0.46(+2.60%)
Sep 16, 2020 17.75 18.00 17.48 17.67 568,489 -0.09(-0.51%)
Sep 15, 2020 18.29 18.42 17.63 17.76 539,602 -0.36(-1.99%)
Sep 14, 2020 18.08 18.39 17.88 18.12 443,840 +0.32(+1.80%)
Sep 11, 2020 18.75 18.79 17.78 17.80 642,100 -0.73(-3.94%)
Sep 10, 2020 18.82 19.24 18.47 18.53 451,628 -0.24(-1.28%)
Sep 09, 2020 18.82 18.92 18.32 18.77 497,802 +0.21(+1.13%)
Sep 08, 2020 18.62 19.06 18.48 18.56 495,596 -0.53(-2.78%)
Sep 04, 2020 19.43 19.59 18.64 19.09 408,600 -0.28(-1.45%)
Sep 03, 2020 19.62 19.87 19.12 19.37 563,353 -0.47(-2.37%)
Sep 02, 2020 19.91 19.98 19.20 19.84 467,869 -0.06(-0.30%)
Sep 01, 2020 19.76 20.11 19.58 19.90 666,589 +0.37(+1.89%)
Aug 31, 2020 19.41 19.91 19.23 19.53 603,460 -0.01(-0.05%)
Aug 28, 2020 19.10 19.54 19.01 19.54 709,400 +0.81(+4.32%)
Aug 27, 2020 19.11 19.35 18.71 18.73 548,058 -0.42(-2.19%)
Aug 26, 2020 19.34 19.79 19.13 19.15 343,829 -0.27(-1.39%)
Aug 25, 2020 19.25 19.52 19.16 19.42 746,147 +0.13(+0.67%)
Aug 24, 2020 18.86 19.48 18.86 19.29 445,309 +0.74(+3.99%)
Aug 21, 2020 18.71 18.88 18.38 18.55 305,700 -0.30(-1.59%)
Aug 20, 2020 18.98 19.24 18.73 18.85 345,445 -0.39(-2.03%)
Aug 19, 2020 18.89 19.59 18.89 19.24 489,770 +0.27(+1.42%)
Aug 18, 2020 19.91 20.04 18.88 18.97 745,316 -0.97(-4.86%)
Aug 17, 2020 20.22 20.78 19.81 19.94 566,440 -0.24(-1.19%)
Aug 14, 2020 20.14 20.36 19.92 20.18 377,300 +0.04(+0.20%)
Aug 13, 2020 20.14 20.43 20.11 20.14 392,368 -0.06(-0.30%)
Aug 12, 2020 19.21 20.45 19.16 20.20 611,236 +1.06(+5.54%)
Aug 11, 2020 20.10 20.28 19.13 19.14 597,938 -0.89(-4.44%)
Aug 10, 2020 19.97 20.15 19.43 20.03 817,000 +0.02(+0.10%)
Aug 07, 2020 20.20 20.33 19.73 20.01 883,000 -0.53(-2.58%)
Aug 06, 2020 20.84 21.02 19.30 20.54 2,238,947 +1.58(+8.33%)
Aug 05, 2020 18.49 19.21 18.36 18.96 1,015,694 +0.80(+4.41%)
Aug 04, 2020 18.45 18.50 17.99 18.16 717,283 -0.53(-2.84%)
Aug 03, 2020 17.85 18.72 17.84 18.69 730,679 +0.83(+4.65%)
Jul 31, 2020 17.91 18.02 17.48 17.86 1,248,800 -0.13(-0.72%)
Jul 30, 2020 17.81 18.15 17.44 17.99 478,200 -0.14(-0.77%)
Jul 29, 2020 18.00 18.47 17.82 18.13 759,341 +0.38(+2.14%)
Jul 28, 2020 17.55 18.08 17.55 17.75 790,817 +0.17(+0.97%)
Jul 27, 2020 17.90 18.03 17.37 17.58 514,970 -0.25(-1.40%)
Jul 24, 2020 18.07 18.19 17.73 17.83 628,600 -0.22(-1.22%)
Jul 23, 2020 18.31 18.59 17.84 18.05 661,030 -0.34(-1.85%)
Jul 22, 2020 18.72 19.05 18.35 18.39 606,685 -0.40(-2.13%)
Jul 21, 2020 19.10 19.24 18.75 18.79 433,108 -0.03(-0.16%)
Jul 20, 2020 19.42 19.45 18.56 18.82 643,536 -0.64(-3.29%)
Jul 17, 2020 19.63 19.71 19.09 19.46 318,300 -0.02(-0.10%)
Jul 16, 2020 19.48 19.79 19.34 19.48 666,785 +0.02(+0.10%)
Jul 15, 2020 19.80 20.02 19.38 19.46 789,863 +0.28(+1.46%)
Jul 14, 2020 19.21 19.37 18.76 19.18 1,034,369 -0.14(-0.72%)
Jul 13, 2020 20.34 20.79 19.31 19.32 904,226 -0.74(-3.69%)
Jul 10, 2020 19.90 20.20 19.64 20.06 943,500 +0.18(+0.91%)
Jul 09, 2020 20.87 20.95 19.69 19.88 1,337,894 -0.93(-4.47%)
Jul 08, 2020 19.78 20.84 19.60 20.81 1,473,746 +1.07(+5.42%)
Jul 07, 2020 19.07 19.91 18.90 19.74 1,030,493 +0.68(+3.57%)
Jul 06, 2020 18.80 19.14 18.51 19.06 1,736,329 +0.21(+1.11%)
Jul 02, 2020 18.70 19.10 18.38 18.85 1,971,700 +0.76(+4.20%)
Jul 01, 2020 19.06 19.21 18.06 18.09 874,215 -0.98(-5.14%)
Jun 30, 2020 18.47 19.10 18.41 19.07 1,350,215 +0.33(+1.76%)
Jun 29, 2020 18.29 18.79 17.98 18.74 830,463 +0.86(+4.81%)
Jun 26, 2020 18.48 18.68 17.84 17.88 1,457,900 -0.72(-3.87%)
Jun 25, 2020 17.60 18.60 17.57 18.60 1,381,622 +1.19(+6.84%)
Jun 24, 2020 17.88 18.04 17.14 17.41 377,054 -0.76(-4.18%)
Jun 23, 2020 18.17 18.22 17.86 18.17 641,166 +0.17(+0.94%)
Jun 22, 2020 18.01 18.03 17.62 18.00 492,854 -0.20(-1.10%)
Jun 19, 2020 18.51 18.61 18.07 18.20 609,400 -0.12(-0.66%)
Jun 18, 2020 17.60 18.44 17.57 18.32 601,562 +0.48(+2.69%)
Jun 17, 2020 17.48 18.03 17.39 17.84 634,466 +0.45(+2.59%)
Jun 16, 2020 17.78 17.78 17.17 17.39 594,028 +0.43(+2.54%)
Jun 15, 2020 16.34 17.08 16.21 16.96 364,558 +0.06(+0.36%)
Jun 12, 2020 17.32 17.32 16.50 16.90 381,000 +0.32(+1.93%)
Jun 11, 2020 16.85 17.44 16.50 16.58 715,166 -1.07(-6.06%)
Jun 10, 2020 18.36 18.45 17.51 17.65 566,831 -0.72(-3.92%)
Jun 09, 2020 18.50 18.71 17.93 18.37 595,842 -0.34(-1.82%)
Jun 08, 2020 17.92 18.89 17.90 18.71 957,950 +1.08(+6.13%)
Jun 05, 2020 18.00 18.34 17.51 17.63 956,000 -0.01(-0.06%)
Jun 04, 2020 17.12 17.73 17.01 17.64 933,562 +0.36(+2.08%)
Jun 03, 2020 17.00 17.73 16.86 17.28 994,950 +0.42(+2.49%)
Jun 02, 2020 16.89 17.35 16.76 16.86 553,722 +0.11(+0.66%)
Jun 01, 2020 17.38 17.57 16.69 16.75 776,902 -0.39(-2.28%)
May 29, 2020 16.50 17.17 16.37 17.14 940,800 +0.57(+3.44%)
May 28, 2020 17.35 17.51 16.49 16.57 806,413 -0.73(-4.22%)
May 27, 2020 16.99 17.55 16.57 17.30 1,099,642 +0.62(+3.72%)
May 26, 2020 17.58 17.66 16.45 16.68 1,381,833 -0.18(-1.07%)
May 22, 2020 15.87 16.99 15.36 16.86 2,784,300 +2.43(+16.84%)
May 21, 2020 14.28 14.61 14.03 14.43 914,755 +0.21(+1.48%)
May 20, 2020 14.24 14.70 14.10 14.22 550,325 +0.29(+2.08%)
May 19, 2020 14.70 14.86 13.92 13.93 737,511 -0.91(-6.13%)
May 18, 2020 14.15 14.94 13.96 14.84 1,160,851 +1.06(+7.69%)
May 15, 2020 12.96 14.16 12.82 13.78 891,800 +0.75(+5.76%)
May 14, 2020 12.62 13.04 12.30 13.03 646,191 +0.16(+1.24%)
May 13, 2020 13.78 13.92 12.70 12.87 764,976 -1.00(-7.21%)
May 12, 2020 13.60 14.46 13.52 13.87 1,026,885 +0.32(+2.36%)
May 11, 2020 13.43 13.68 13.17 13.55 652,932 +0.07(+0.52%)
May 08, 2020 13.27 13.62 13.13 13.48 448,200 +0.49(+3.77%)
May 07, 2020 12.72 13.03 12.70 12.99 557,513 +0.43(+3.42%)
May 06, 2020 12.74 12.92 12.40 12.56 446,750 -0.14(-1.10%)
May 05, 2020 12.68 13.09 12.54 12.70 919,481 +0.23(+1.84%)
May 04, 2020 12.19 12.58 12.10 12.47 363,968 -0.03(-0.24%)
May 01, 2020 12.64 13.12 12.35 12.50 761,800 -0.57(-4.36%)
Apr 30, 2020 13.03 13.18 12.41 13.07 902,492 -0.10(-0.76%)
Apr 29, 2020 12.79 13.25 12.61 13.17 1,187,616 +0.67(+5.36%)
Apr 28, 2020 11.49 12.80 11.49 12.50 1,314,167 +1.19(+10.52%)
Apr 27, 2020 10.71 11.49 10.67 11.31 966,418 +0.64(+6.00%)
Apr 24, 2020 11.11 11.43 10.57 10.67 1,947,600 -0.53(-4.73%)
Apr 23, 2020 10.92 11.29 10.90 11.20 706,810 +0.34(+3.13%)
Apr 22, 2020 10.61 10.95 10.55 10.86 867,747 +0.31(+2.94%)
Apr 21, 2020 10.18 10.64 10.05 10.55 533,694 +0.03(+0.29%)
Apr 20, 2020 10.22 10.78 9.970 10.52 790,549 +0.13(+1.25%)
Apr 17, 2020 10.25 10.59 9.920 10.39 1,469,300 +0.44(+4.42%)
Apr 16, 2020 10.50 10.63 9.730 9.950 628,398 -0.67(-6.31%)
Apr 15, 2020 11.07 11.13 10.56 10.62 591,820 -0.81(-7.09%)
Apr 14, 2020 10.78 11.44 10.66 11.43 1,023,548 +0.86(+8.14%)
Apr 13, 2020 10.70 10.75 10.31 10.57 612,403 -0.19(-1.77%)
Apr 09, 2020 11.08 11.34 10.67 10.76 769,700 -0.29(-2.62%)
Apr 08, 2020 10.04 11.16 9.530 11.05 990,257 +1.56(+16.44%)
Apr 07, 2020 10.09 10.41 9.360 9.490 906,302 -0.21(-2.16%)
Apr 06, 2020 8.800 9.930 8.738 9.700 782,142 +1.30(+15.48%)
Apr 03, 2020 8.800 8.960 8.020 8.400 1,281,100 -0.55(-6.15%)
Apr 02, 2020 9.360 9.550 8.680 8.950 1,479,968 -0.42(-4.48%)
Apr 01, 2020 9.640 9.780 8.980 9.370 922,113 -0.47(-4.78%)
Mar 31, 2020 9.960 10.44 9.480 9.840 831,925 -0.15(-1.50%)
Mar 30, 2020 10.41 10.75 9.790 9.990 1,242,190 -0.34(-3.29%)
Mar 27, 2020 10.86 11.07 10.12 10.33 891,700 -0.93(-8.26%)
Mar 26, 2020 10.36 11.40 10.35 11.26 1,278,675 +0.96(+9.32%)
Mar 25, 2020 9.510 10.80 9.350 10.30 1,583,335 +0.92(+9.81%)
Mar 24, 2020 9.560 10.15 9.190 9.380 1,068,718 +0.12(+1.30%)
Mar 23, 2020 8.720 9.450 8.300 9.260 1,317,803 +0.53(+6.07%)
Mar 20, 2020 8.660 9.560 8.340 8.730 1,106,900 +0.16(+1.87%)
Mar 19, 2020 8.030 8.770 7.580 8.570 1,247,113 +0.44(+5.41%)
Mar 18, 2020 8.030 8.575 7.870 8.130 1,355,941 -0.37(-4.35%)
Mar 17, 2020 9.390 9.600 7.860 8.500 1,804,292 -0.72(-7.81%)
Mar 16, 2020 10.62 10.91 9.080 9.220 1,388,491 -2.49(-21.26%)
Mar 13, 2020 12.49 12.85 11.05 11.71 987,100 -0.28(-2.34%)
Mar 12, 2020 12.73 13.17 11.89 11.99 1,110,480 -1.70(-12.42%)
Mar 11, 2020 14.23 14.78 13.48 13.69 886,292 -0.93(-6.36%)
Mar 10, 2020 14.44 14.84 14.22 14.62 1,006,359 +0.58(+4.13%)
Mar 09, 2020 14.58 14.91 13.86 14.04 850,943 -1.61(-10.29%)
Mar 06, 2020 15.66 15.83 15.25 15.65 713,300 -0.40(-2.49%)
Mar 05, 2020 16.25 16.60 16.04 16.05 742,776 -0.64(-3.83%)
Mar 04, 2020 16.60 17.00 16.14 16.69 1,198,366 +0.41(+2.52%)
Mar 03, 2020 16.06 16.65 15.45 16.28 1,505,166 -0.23(-1.39%)
Mar 02, 2020 16.10 16.59 15.81 16.51 1,253,920 +0.55(+3.45%)
Feb 28, 2020 15.70 16.06 15.51 15.96 1,126,900 -0.24(-1.48%)
Feb 27, 2020 16.81 16.83 16.11 16.20 1,228,976 -1.01(-5.87%)
Feb 26, 2020 17.64 17.96 17.15 17.21 863,178 -0.28(-1.60%)
Feb 25, 2020 18.44 18.54 17.32 17.49 1,461,190 -0.66(-3.64%)
Feb 24, 2020 18.47 18.58 18.06 18.15 731,535 -0.92(-4.82%)
Feb 21, 2020 19.20 19.26 18.78 19.07 595,200 -0.13(-0.68%)
Feb 20, 2020 19.50 19.68 18.87 19.20 1,195,398 -0.32(-1.64%)
Feb 19, 2020 19.72 19.92 19.41 19.52 666,818 -0.17(-0.86%)
Feb 18, 2020 19.46 19.83 19.12 19.69 552,932 -0.06(-0.30%)
Feb 14, 2020 19.94 20.00 19.52 19.75 1,041,200 -0.09(-0.45%)
Feb 13, 2020 18.87 19.92 18.60 19.84 1,796,898 +0.78(+4.09%)
Feb 12, 2020 18.90 19.44 18.74 19.06 1,266,208 +0.32(+1.71%)
Feb 11, 2020 18.96 18.97 18.65 18.74 1,154,407 -0.22(-1.16%)
Feb 10, 2020 18.95 19.04 18.66 18.96 708,107 +0.00(+0.00%)
Feb 07, 2020 18.90 19.08 18.45 18.96 1,118,100 +0.03(+0.16%)
Feb 06, 2020 19.02 19.10 18.42 18.93 2,766,653 +1.59(+9.17%)
Feb 05, 2020 17.26 17.89 17.03 17.34 1,366,392 +0.21(+1.23%)
Feb 04, 2020 17.25 17.50 16.81 17.13 1,549,543 +0.83(+5.09%)
Feb 03, 2020 15.72 16.41 15.72 16.30 584,555 +0.62(+3.95%)
Jan 31, 2020 15.50 16.04 15.50 15.68 1,135,100 +0.16(+1.03%)
Jan 30, 2020 15.72 15.72 15.18 15.52 556,673 -0.19(-1.21%)
Jan 29, 2020 15.74 15.77 15.48 15.71 505,587 +0.05(+0.32%)
Jan 28, 2020 15.41 15.80 15.41 15.66 460,616 +0.32(+2.09%)
Jan 27, 2020 15.32 15.48 14.85 15.34 588,012 +0.42(+2.82%)
Jan 24, 2020 15.02 15.21 14.78 14.92 367,600 -0.10(-0.67%)
Jan 23, 2020 15.45 15.49 15.01 15.02 407,624 -0.48(-3.10%)
Jan 22, 2020 16.04 16.04 15.46 15.50 748,900 -0.36(-2.27%)
Jan 21, 2020 15.07 15.94 15.03 15.86 771,960 +0.72(+4.76%)
Jan 17, 2020 14.98 15.37 14.90 15.14 634,900 +0.39(+2.64%)
Jan 16, 2020 14.83 15.04 14.74 14.75 596,722 +0.03(+0.20%)
Jan 15, 2020 15.07 15.30 14.44 14.72 759,497 -0.40(-2.65%)
Jan 14, 2020 15.39 15.44 14.86 15.12 577,156 -0.27(-1.75%)
Jan 13, 2020 15.25 15.90 15.12 15.39 1,258,043 +0.06(+0.39%)
Jan 10, 2020 15.39 15.49 15.16 15.33 280,500 -0.13(-0.84%)
Jan 09, 2020 15.29 15.60 15.01 15.46 520,518 +0.27(+1.78%)
Jan 08, 2020 14.85 15.23 14.81 15.19 718,420 +0.33(+2.22%)
Jan 07, 2020 15.53 15.60 14.20 14.86 1,749,200 -0.82(-5.23%)
Jan 06, 2020 15.67 15.89 15.57 15.68 322,058 -0.03(-0.19%)
Jan 03, 2020 15.52 15.84 15.40 15.71 342,800 +0.01(+0.06%)
Jan 02, 2020 16.23 16.24 15.64 15.70 470,367 -0.43(-2.67%)
Dec 31, 2019 15.57 16.23 15.52 16.13 731,600 +0.41(+2.61%)
Dec 30, 2019 15.89 15.89 15.41 15.72 366,599 -0.24(-1.50%)
Dec 27, 2019 15.85 16.12 15.70 15.96 568,400 +0.22(+1.40%)
Dec 26, 2019 15.84 15.99 15.50 15.74 604,635 -0.07(-0.44%)
Dec 24, 2019 15.63 15.81 15.54 15.81 295,500 +0.12(+0.76%)
Dec 23, 2019 15.77 15.87 15.54 15.69 466,160 -0.08(-0.51%)
Dec 20, 2019 15.41 15.92 15.16 15.77 602,200 +0.50(+3.27%)
Dec 19, 2019 15.48 15.60 15.01 15.27 745,047 -0.17(-1.10%)
Dec 18, 2019 15.72 15.89 15.11 15.44 584,489 -0.31(-1.97%)
Dec 17, 2019 15.49 15.83 15.21 15.75 719,290 +0.25(+1.61%)
Dec 16, 2019 15.61 16.07 15.37 15.50 1,494,504 +0.66(+4.45%)
Dec 13, 2019 14.75 15.11 14.63 14.84 1,025,400 +0.09(+0.61%)
Dec 12, 2019 14.65 15.03 14.59 14.75 507,369 +0.06(+0.41%)
Dec 11, 2019 14.83 14.92 14.57 14.69 443,839 -0.15(-1.01%)
Dec 10, 2019 15.17 15.21 14.80 14.84 549,523 -0.32(-2.11%)
Dec 09, 2019 15.26 15.36 15.00 15.16 364,691 -0.10(-0.66%)
Dec 06, 2019 15.13 15.38 15.09 15.26 1,151,200 +0.35(+2.35%)
Dec 05, 2019 15.60 15.77 14.79 14.91 1,181,986 -0.67(-4.30%)
Dec 04, 2019 15.72 15.86 15.38 15.58 603,795 +0.02(+0.13%)
Dec 03, 2019 15.99 16.00 15.01 15.56 3,057,146 -0.82(-5.01%)
Dec 02, 2019 16.60 16.66 16.21 16.38 439,775 -0.19(-1.15%)
Nov 29, 2019 16.40 16.81 16.24 16.57 343,000 +0.18(+1.10%)
Nov 27, 2019 16.44 16.55 16.28 16.39 563,700 -0.03(-0.18%)
Nov 26, 2019 16.51 16.70 16.22 16.42 479,649 -0.05(-0.30%)
Nov 25, 2019 16.67 16.93 16.43 16.47 1,133,094 -0.27(-1.61%)
Nov 22, 2019 16.98 17.10 16.65 16.74 315,200 -0.11(-0.65%)
Nov 21, 2019 17.10 17.29 16.71 16.85 255,353 -0.29(-1.69%)
Nov 20, 2019 17.14 17.41 16.92 17.14 566,447 -0.12(-0.70%)
Nov 19, 2019 17.14 17.74 17.07 17.26 928,637 +0.47(+2.80%)
Nov 18, 2019 16.42 17.00 16.42 16.79 1,110,569 +0.41(+2.50%)
Nov 15, 2019 16.52 16.90 16.08 16.38 682,400 -0.01(-0.06%)
Nov 14, 2019 17.15 17.73 16.25 16.39 949,478 -0.70(-4.10%)
Nov 13, 2019 17.61 17.75 16.92 17.09 1,254,791 -1.35(-7.32%)
Nov 12, 2019 16.87 18.48 16.78 18.44 1,389,832 +1.64(+9.76%)
Nov 11, 2019 17.15 17.15 16.44 16.80 554,612 -0.32(-1.87%)
Nov 08, 2019 17.20 17.63 16.90 17.12 515,400 -0.17(-0.98%)
Nov 07, 2019 19.75 19.96 16.86 17.29 2,102,708 -0.60(-3.35%)
Nov 06, 2019 17.46 17.97 17.45 17.89 485,711 +0.52(+2.99%)
Nov 05, 2019 17.89 18.22 17.28 17.37 297,751 -0.47(-2.63%)
Nov 04, 2019 17.45 18.15 17.45 17.84 475,095 +0.44(+2.53%)
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.