Hyatt Hotels Corp (NY: H )

160.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.00 55.23 53.33 54.87 613,504 +0.56(+1.03%)
Oct 29, 2020 52.53 54.68 51.91 54.31 586,479 +1.72(+3.27%)
Oct 28, 2020 53.14 53.91 51.47 52.59 836,351 -1.69(-3.12%)
Oct 27, 2020 55.57 55.92 54.04 54.28 454,465 -1.51(-2.71%)
Oct 26, 2020 57.23 57.70 55.17 55.80 571,009 -2.90(-4.93%)
Oct 23, 2020 58.96 59.06 58.19 58.69 356,847 +0.22(+0.37%)
Oct 22, 2020 55.89 58.59 55.85 58.47 718,868 +3.33(+6.05%)
Oct 21, 2020 55.18 55.72 54.70 55.14 359,852 -0.22(-0.40%)
Oct 20, 2020 54.74 55.92 54.31 55.36 512,179 +1.43(+2.66%)
Oct 19, 2020 55.03 56.27 53.62 53.92 484,721 -1.11(-2.02%)
Oct 16, 2020 55.01 56.07 54.77 55.04 474,624 +0.30(+0.55%)
Oct 15, 2020 53.46 54.87 52.90 54.74 553,033 +0.74(+1.36%)
Oct 14, 2020 55.32 55.88 53.69 54.00 946,282 -1.12(-2.04%)
Oct 13, 2020 56.74 57.09 55.01 55.13 724,457 -2.38(-4.14%)
Oct 12, 2020 57.17 57.83 56.80 57.51 491,945 +0.37(+0.64%)
Oct 09, 2020 59.33 59.96 57.01 57.14 886,039 -1.58(-2.69%)
Oct 08, 2020 57.02 58.89 56.95 58.72 764,592 +1.85(+3.25%)
Oct 07, 2020 55.94 57.62 55.60 56.87 936,944 +1.82(+3.31%)
Oct 06, 2020 55.50 56.91 55.01 55.05 911,428 +0.56(+1.02%)
Oct 05, 2020 53.84 54.86 53.47 54.49 673,934 +1.07(+2.01%)
Oct 02, 2020 51.28 53.95 51.25 53.42 724,146 +0.04(+0.07%)
Oct 01, 2020 53.80 54.26 52.48 53.38 586,106 +0.27(+0.51%)
Sep 30, 2020 53.68 54.73 52.79 53.11 678,167 +0.12(+0.23%)
Sep 29, 2020 54.30 54.30 52.92 52.99 674,445 -1.23(-2.28%)
Sep 28, 2020 54.51 54.85 53.80 54.22 424,452 +1.09(+2.06%)
Sep 25, 2020 52.23 53.29 52.05 53.13 597,526 +0.92(+1.75%)
Sep 24, 2020 51.95 52.90 50.96 52.21 614,525 +0.03(+0.06%)
Sep 23, 2020 53.84 55.49 52.12 52.18 803,125 -0.92(-1.72%)
Sep 22, 2020 53.16 54.18 52.59 53.10 607,798 -0.01(-0.02%)
Sep 21, 2020 55.05 55.72 51.45 53.11 1,551,805 -3.63(-6.40%)
Sep 18, 2020 58.43 58.81 56.23 56.74 1,003,413 -2.47(-4.17%)
Sep 17, 2020 59.85 60.62 58.61 59.21 986,408 -1.61(-2.65%)
Sep 16, 2020 60.00 61.26 58.68 60.82 894,780 +1.24(+2.09%)
Sep 15, 2020 58.83 60.17 57.65 59.58 757,938 +0.76(+1.29%)
Sep 14, 2020 55.15 59.00 55.15 58.82 804,938 +3.98(+7.26%)
Sep 11, 2020 56.82 56.82 53.41 54.84 908,448 -1.51(-2.68%)
Sep 10, 2020 57.10 58.84 56.15 56.35 573,387 -0.62(-1.08%)
Sep 09, 2020 57.49 57.82 56.24 56.97 654,463 -0.78(-1.34%)
Sep 08, 2020 58.71 59.80 57.71 57.75 914,539 -1.95(-3.27%)
Sep 04, 2020 58.72 60.26 58.02 59.70 1,100,589 +1.87(+3.24%)
Sep 03, 2020 57.91 59.55 57.01 57.83 1,263,730 +0.67(+1.17%)
Sep 02, 2020 56.83 57.55 55.68 57.16 630,474 +0.71(+1.25%)
Sep 01, 2020 55.34 57.41 54.95 56.45 649,952 +0.24(+0.42%)
Aug 31, 2020 59.24 59.69 56.14 56.21 1,578,682 -2.66(-4.51%)
Aug 28, 2020 57.38 59.01 57.03 58.87 933,270 +2.09(+3.68%)
Aug 27, 2020 54.76 57.16 54.76 56.78 1,315,964 +2.37(+4.35%)
Aug 26, 2020 56.87 57.28 53.63 54.41 1,823,881 -2.90(-5.05%)
Aug 25, 2020 57.90 58.64 56.50 57.31 852,801 +0.16(+0.28%)
Aug 24, 2020 55.48 57.22 54.38 57.15 856,889 +2.78(+5.11%)
Aug 21, 2020 53.52 54.96 53.52 54.37 682,542 +0.82(+1.52%)
Aug 20, 2020 52.93 54.26 52.13 53.56 695,976 +0.03(+0.06%)
Aug 19, 2020 53.71 54.18 53.07 53.53 650,754 -0.15(-0.28%)
Aug 18, 2020 54.41 55.60 52.78 53.68 843,468 -0.75(-1.37%)
Aug 17, 2020 55.90 55.93 53.96 54.42 626,547 -1.36(-2.44%)
Aug 14, 2020 53.92 56.11 53.57 55.79 1,031,451 +1.51(+2.79%)
Aug 13, 2020 54.12 55.63 53.86 54.27 701,881 +0.11(+0.20%)
Aug 12, 2020 55.80 56.39 53.27 54.16 695,192 -0.81(-1.47%)
Aug 11, 2020 56.17 56.71 54.73 54.97 1,194,912 +0.88(+1.62%)
Aug 10, 2020 51.46 55.61 51.37 54.09 1,694,096 +3.21(+6.32%)
Aug 07, 2020 50.15 50.99 49.59 50.88 1,348,805 +0.69(+1.37%)
Aug 06, 2020 48.59 50.46 48.26 50.19 841,144 +1.65(+3.40%)
Aug 05, 2020 50.05 50.18 48.00 48.54 844,747 -0.46(-0.93%)
Aug 04, 2020 45.85 49.26 45.40 49.00 1,508,846 +1.25(+2.63%)
Aug 03, 2020 47.76 48.16 46.57 47.74 869,602 -0.02(-0.04%)
Jul 31, 2020 48.65 48.65 46.66 47.76 1,113,251 -1.11(-2.28%)
Jul 30, 2020 49.26 49.32 47.79 48.88 598,928 -0.97(-1.94%)
Jul 29, 2020 49.59 50.00 49.20 49.84 585,619 +0.83(+1.68%)
Jul 28, 2020 49.32 49.91 48.83 49.02 505,966 -0.20(-0.40%)
Jul 27, 2020 49.45 49.54 48.08 49.22 794,566 -0.88(-1.75%)
Jul 24, 2020 50.25 50.65 49.55 50.09 616,921 -1.02(-2.00%)
Jul 23, 2020 51.41 51.61 50.27 51.12 452,241 -0.79(-1.51%)
Jul 22, 2020 50.77 52.24 50.54 51.90 672,796 +0.49(+0.95%)
Jul 21, 2020 51.20 51.86 50.62 51.42 464,706 +0.83(+1.63%)
Jul 20, 2020 52.05 52.57 50.22 50.59 520,157 -1.77(-3.38%)
Jul 17, 2020 53.26 53.52 51.54 52.36 589,285 -1.56(-2.90%)
Jul 16, 2020 52.80 54.01 51.75 53.92 891,034 +0.12(+0.22%)
Jul 15, 2020 51.68 53.88 51.21 53.81 1,331,858 +4.77(+9.72%)
Jul 14, 2020 48.52 49.34 47.90 49.04 342,018 +0.13(+0.26%)
Jul 13, 2020 49.88 50.62 48.80 48.91 867,306 -0.71(-1.42%)
Jul 10, 2020 48.34 49.75 47.96 49.62 871,769 +0.97(+1.98%)
Jul 09, 2020 50.64 50.64 47.68 48.65 801,216 -1.69(-3.36%)
Jul 08, 2020 49.60 50.40 48.74 50.34 1,018,921 +0.75(+1.50%)
Jul 07, 2020 51.30 51.49 49.42 49.60 723,091 -2.49(-4.78%)
Jul 06, 2020 53.14 53.87 51.09 52.08 1,380,332 +0.75(+1.45%)
Jul 02, 2020 52.15 52.86 50.09 51.34 916,890 +0.45(+0.88%)
Jul 01, 2020 51.00 52.46 50.67 50.89 702,611 +0.85(+1.69%)
Jun 30, 2020 49.88 50.45 49.02 50.04 778,370 -0.22(-0.44%)
Jun 29, 2020 47.55 50.65 46.58 50.26 1,031,046 +3.19(+6.79%)
Jun 26, 2020 48.42 48.91 46.67 47.07 1,331,822 -1.86(-3.80%)
Jun 25, 2020 48.86 49.26 47.64 48.93 977,832 -0.75(-1.50%)
Jun 24, 2020 51.94 51.94 49.35 49.68 1,359,549 -3.18(-6.02%)
Jun 23, 2020 53.58 53.74 51.85 52.86 746,106 -0.20(-0.38%)
Jun 22, 2020 52.28 53.29 51.10 53.06 695,610 +0.28(+0.53%)
Jun 19, 2020 56.15 56.22 52.40 52.78 963,618 -2.53(-4.57%)
Jun 18, 2020 53.75 56.47 53.41 55.31 593,143 +0.70(+1.28%)
Jun 17, 2020 55.92 56.44 54.53 54.61 814,806 -1.74(-3.09%)
Jun 16, 2020 58.22 58.57 54.85 56.35 935,271 +1.17(+2.13%)
Jun 15, 2020 52.76 56.11 52.36 55.18 805,357 -0.47(-0.84%)
Jun 12, 2020 57.59 57.72 54.34 55.65 914,377 +1.67(+3.10%)
Jun 11, 2020 54.24 56.89 53.74 53.97 1,240,744 -5.55(-9.33%)
Jun 10, 2020 62.02 62.20 58.35 59.53 1,184,597 -3.13(-5.00%)
Jun 09, 2020 65.11 65.11 61.90 62.66 1,744,850 -4.51(-6.71%)
Jun 08, 2020 67.76 67.81 65.02 67.17 2,439,347 +3.99(+6.32%)
Jun 05, 2020 66.02 67.84 62.87 63.18 3,439,543 +2.25(+3.69%)
Jun 04, 2020 59.88 61.29 57.97 60.93 1,292,262 +1.32(+2.22%)
Jun 03, 2020 58.00 60.88 57.85 59.61 1,288,299 +2.50(+4.37%)
Jun 02, 2020 56.88 57.46 55.61 57.11 1,303,393 +1.19(+2.14%)
Jun 01, 2020 54.82 56.53 54.34 55.91 1,373,931 +1.09(+2.00%)
May 29, 2020 54.30 55.45 53.70 54.82 859,207 -0.42(-0.76%)
May 28, 2020 56.88 56.96 54.90 55.24 1,044,301 -1.39(-2.46%)
May 27, 2020 58.71 58.82 54.34 56.63 1,417,526 +0.37(+0.65%)
May 26, 2020 57.54 58.50 55.84 56.26 1,189,617 +3.78(+7.21%)
May 22, 2020 53.41 53.54 51.78 52.48 638,325 -0.70(-1.31%)
May 21, 2020 53.97 54.29 52.35 53.18 700,683 -0.49(-0.91%)
May 20, 2020 54.95 55.94 53.54 53.67 1,426,341 +0.12(+0.22%)
May 19, 2020 53.25 55.37 51.35 53.55 1,206,350 +0.17(+0.32%)
May 18, 2020 49.76 54.45 49.72 53.38 1,628,313 +6.53(+13.93%)
May 15, 2020 45.96 47.82 45.33 46.85 728,567 +0.39(+0.84%)
May 14, 2020 43.22 46.97 41.66 46.46 1,104,675 +2.33(+5.28%)
May 13, 2020 46.71 47.50 43.79 44.13 1,939,781 -2.66(-5.68%)
May 12, 2020 50.00 50.42 46.75 46.79 1,163,720 -2.95(-5.92%)
May 11, 2020 51.77 51.84 49.72 49.74 1,271,808 -3.09(-5.86%)
May 08, 2020 50.72 52.97 50.65 52.83 1,134,053 +2.68(+5.34%)
May 07, 2020 50.75 53.21 48.90 50.15 1,976,014 +0.20(+0.40%)
May 06, 2020 51.65 51.78 49.78 49.95 982,062 -0.96(-1.88%)
May 05, 2020 52.24 53.49 50.52 50.91 1,025,858 -0.67(-1.29%)
May 04, 2020 49.74 52.20 48.68 51.58 1,199,334 +0.30(+0.58%)
May 01, 2020 53.80 54.24 51.10 51.28 1,281,174 -4.71(-8.41%)
Apr 30, 2020 57.20 57.66 55.04 55.98 1,056,466 -2.47(-4.22%)
Apr 29, 2020 57.68 59.74 57.04 58.45 1,611,160 +3.01(+5.42%)
Apr 28, 2020 57.62 58.34 53.78 55.45 1,209,627 -0.01(-0.02%)
Apr 27, 2020 53.44 56.26 53.00 55.46 1,950,329 +3.08(+5.89%)
Apr 24, 2020 53.70 54.31 51.95 52.37 1,461,858 -0.66(-1.24%)
Apr 23, 2020 53.55 54.31 52.46 53.03 1,148,825 -0.73(-1.35%)
Apr 22, 2020 56.42 56.42 52.87 53.76 1,363,106 -1.32(-2.40%)
Apr 21, 2020 52.37 55.32 52.29 55.08 1,743,798 +0.63(+1.15%)
Apr 20, 2020 54.94 56.35 54.22 54.45 1,169,387 -2.33(-4.10%)
Apr 17, 2020 56.19 57.03 55.00 56.78 1,532,203 +3.09(+5.76%)
Apr 16, 2020 53.26 54.12 51.41 53.69 1,411,680 -0.15(-0.28%)
Apr 15, 2020 52.11 55.60 51.48 53.84 1,769,388 -0.61(-1.11%)
Apr 14, 2020 53.05 54.82 52.01 54.44 1,302,292 +2.94(+5.70%)
Apr 13, 2020 52.76 52.81 49.78 51.51 1,382,348 -1.39(-2.63%)
Apr 09, 2020 54.18 56.39 51.84 52.90 1,750,572 +1.75(+3.42%)
Apr 08, 2020 49.54 51.74 48.78 51.15 2,367,066 +2.56(+5.26%)
Apr 07, 2020 50.85 53.92 47.28 48.59 3,546,512 +2.37(+5.12%)
Apr 06, 2020 43.26 46.57 42.69 46.22 2,653,000 +6.50(+16.36%)
Apr 03, 2020 40.54 40.69 35.94 39.72 3,006,121 -0.23(-0.57%)
Apr 02, 2020 42.19 45.73 39.80 39.95 2,294,214 -3.47(-8.00%)
Apr 01, 2020 44.78 45.38 41.95 43.43 1,517,880 -4.24(-8.89%)
Mar 31, 2020 47.94 50.93 47.33 47.67 1,211,810 -0.65(-1.34%)
Mar 30, 2020 47.37 48.87 44.30 48.31 1,141,885 -0.59(-1.20%)
Mar 27, 2020 48.90 49.70 46.53 48.90 907,644 -2.04(-4.00%)
Mar 26, 2020 53.17 57.12 49.28 50.94 2,032,583 -0.67(-1.29%)
Mar 25, 2020 51.25 54.67 46.46 51.61 3,001,148 +3.18(+6.58%)
Mar 24, 2020 51.84 52.62 47.18 48.42 2,559,311 +1.16(+2.46%)
Mar 23, 2020 47.76 49.26 43.80 47.26 2,593,237 +0.77(+1.65%)
Mar 20, 2020 41.51 49.69 41.41 46.49 3,848,848 +6.90(+17.42%)
Mar 19, 2020 35.00 41.29 30.93 39.60 4,470,173 +3.21(+8.83%)
Mar 18, 2020 40.30 40.68 23.90 36.38 4,396,412 -8.53(-18.99%)
Mar 17, 2020 50.58 50.68 42.60 44.91 4,299,309 -4.46(-9.03%)
Mar 16, 2020 43.79 52.99 43.79 49.37 2,404,163 -5.41(-9.88%)
Mar 13, 2020 55.62 55.62 51.20 54.78 1,648,975 +2.78(+5.34%)
Mar 12, 2020 51.68 56.06 51.00 52.00 3,089,275 -8.71(-14.34%)
Mar 11, 2020 64.18 64.61 59.88 60.71 2,569,340 -5.82(-8.75%)
Mar 10, 2020 65.61 68.06 63.39 66.53 1,575,185 +3.09(+4.88%)
Mar 09, 2020 63.97 65.50 62.29 63.44 1,727,315 -5.44(-7.90%)
Mar 06, 2020 66.81 71.21 66.31 68.88 1,510,095 -0.44(-0.63%)
Mar 05, 2020 72.17 72.56 68.06 69.32 2,072,085 -5.81(-7.74%)
Mar 04, 2020 75.52 75.98 72.08 75.13 1,522,865 +0.95(+1.27%)
Mar 03, 2020 76.33 76.53 72.46 74.18 1,702,731 -2.48(-3.23%)
Mar 02, 2020 76.74 77.28 72.76 76.66 1,426,528 +0.44(+0.57%)
Feb 28, 2020 74.38 77.40 74.14 76.22 1,463,567 -0.22(-0.29%)
Feb 27, 2020 77.37 81.26 74.53 76.44 1,408,156 -2.62(-3.31%)
Feb 26, 2020 80.10 81.50 78.30 79.06 1,409,221 -0.70(-0.87%)
Feb 25, 2020 85.56 85.56 78.76 79.76 1,737,393 -5.41(-6.36%)
Feb 24, 2020 84.17 86.27 83.69 85.17 1,522,479 -5.93(-6.51%)
Feb 21, 2020 90.95 91.39 89.59 91.10 777,309 -1.09(-1.18%)
Feb 20, 2020 89.35 94.29 88.67 92.19 1,353,504 +2.90(+3.25%)
Feb 19, 2020 88.03 89.99 87.94 89.29 752,431 +1.25(+1.42%)
Feb 18, 2020 87.40 88.17 87.35 88.04 822,075 +0.73(+0.84%)
Feb 14, 2020 87.27 87.66 86.38 87.31 371,783 +0.19(+0.22%)
Feb 13, 2020 87.47 88.08 86.91 87.12 409,232 -1.22(-1.38%)
Feb 12, 2020 88.31 89.08 87.76 88.34 515,787 +0.50(+0.57%)
Feb 11, 2020 88.63 90.11 87.68 87.84 519,845 -0.22(-0.25%)
Feb 10, 2020 86.86 88.09 86.38 88.06 1,072,573 +0.69(+0.78%)
Feb 07, 2020 87.59 88.14 86.96 87.37 979,368 -0.95(-1.08%)
Feb 06, 2020 90.00 90.00 88.07 88.33 532,984 -1.16(-1.30%)
Feb 05, 2020 88.44 89.49 87.95 89.49 939,131 +2.09(+2.40%)
Feb 04, 2020 86.86 88.24 86.78 87.39 721,080 +2.06(+2.42%)
Feb 03, 2020 84.52 86.51 84.52 85.33 949,318 +1.40(+1.67%)
Jan 31, 2020 84.93 85.06 83.68 83.93 1,062,769 -1.37(-1.61%)
Jan 30, 2020 83.45 85.33 83.29 85.30 986,674 +0.58(+0.68%)
Jan 29, 2020 84.49 85.35 84.24 84.72 393,976 +0.58(+0.68%)
Jan 28, 2020 83.61 84.39 83.35 84.15 734,538 +1.14(+1.38%)
Jan 27, 2020 80.57 83.43 80.57 83.01 1,120,762 -0.59(-0.70%)
Jan 24, 2020 85.31 85.38 82.78 83.59 603,555 -1.58(-1.85%)
Jan 23, 2020 84.39 85.49 83.52 85.17 684,233 -0.21(-0.24%)
Jan 22, 2020 85.47 87.19 85.30 85.38 694,776 +0.23(+0.27%)
Jan 21, 2020 86.55 86.76 84.72 85.15 807,547 -2.40(-2.74%)
Jan 17, 2020 87.26 88.16 87.17 87.55 358,990 +0.62(+0.71%)
Jan 16, 2020 86.04 87.07 86.04 86.94 470,660 +1.33(+1.55%)
Jan 15, 2020 85.97 86.59 85.48 85.61 325,550 -0.53(-0.61%)
Jan 14, 2020 85.79 86.64 85.73 86.13 437,414 +0.20(+0.23%)
Jan 13, 2020 85.59 86.23 85.39 85.94 276,052 +0.50(+0.58%)
Jan 10, 2020 86.70 86.70 85.16 85.44 674,971 -1.28(-1.48%)
Jan 09, 2020 87.62 87.80 86.59 86.72 519,188 -0.30(-0.34%)
Jan 08, 2020 85.85 87.45 85.53 87.02 575,627 +1.10(+1.28%)
Jan 07, 2020 86.67 87.32 85.77 85.92 784,992 -1.04(-1.20%)
Jan 06, 2020 87.46 87.72 86.69 86.96 812,589 -1.30(-1.47%)
Jan 03, 2020 87.63 88.42 87.46 88.26 463,444 -0.27(-0.30%)
Jan 02, 2020 89.44 89.92 88.20 88.53 529,812 -0.54(-0.60%)
Dec 31, 2019 89.40 89.82 88.83 89.06 402,807 -0.40(-0.44%)
Dec 30, 2019 90.10 90.27 89.33 89.46 274,202 -0.57(-0.63%)
Dec 27, 2019 90.27 90.47 89.81 90.03 331,089 -0.02(-0.02%)
Dec 26, 2019 89.30 90.23 89.09 90.05 384,972 +0.95(+1.07%)
Dec 24, 2019 89.05 89.43 88.83 89.09 270,451 +0.26(+0.29%)
Dec 23, 2019 88.34 89.15 88.22 88.83 460,568 +0.70(+0.80%)
Dec 20, 2019 87.43 88.23 87.15 88.13 808,132 +1.11(+1.28%)
Dec 19, 2019 85.68 87.55 85.68 87.02 1,149,366 +1.90(+2.23%)
Dec 18, 2019 84.82 85.27 84.50 85.12 440,558 +0.39(+0.46%)
Dec 17, 2019 84.17 85.24 84.14 84.73 564,109 +0.37(+0.44%)
Dec 16, 2019 83.38 85.01 83.37 84.37 788,318 +1.50(+1.81%)
Dec 13, 2019 82.06 83.02 81.81 82.87 500,008 +0.96(+1.18%)
Dec 12, 2019 80.49 82.05 80.39 81.90 573,186 +1.41(+1.75%)
Dec 11, 2019 79.89 80.83 79.45 80.49 394,804 +1.11(+1.40%)
Dec 10, 2019 79.43 80.02 79.20 79.38 235,891 -0.16(-0.20%)
Dec 09, 2019 80.33 80.55 79.48 79.54 352,321 -0.79(-0.99%)
Dec 06, 2019 79.95 80.61 79.82 80.34 475,934 +0.99(+1.25%)
Dec 05, 2019 79.41 79.75 79.06 79.34 433,298 +0.37(+0.47%)
Dec 04, 2019 78.89 79.32 78.88 78.98 346,486 +0.22(+0.28%)
Dec 03, 2019 79.38 79.57 78.50 78.76 550,873 -1.53(-1.90%)
Dec 02, 2019 80.40 81.04 80.05 80.29 655,176 +0.07(+0.09%)
Nov 29, 2019 80.50 80.96 80.07 80.22 276,696 -0.32(-0.39%)
Nov 27, 2019 79.67 80.74 79.67 80.53 230,362 +0.86(+1.08%)
Nov 26, 2019 79.31 80.08 79.09 79.67 412,459 +0.46(+0.58%)
Nov 25, 2019 78.34 79.33 77.82 79.21 482,879 +1.35(+1.73%)
Nov 22, 2019 76.86 77.90 76.51 77.86 397,926 +1.20(+1.56%)
Nov 21, 2019 77.37 77.45 75.74 76.67 374,247 -0.83(-1.07%)
Nov 20, 2019 78.21 78.67 76.91 77.50 572,853 -1.22(-1.55%)
Nov 19, 2019 78.17 79.17 77.97 78.72 453,750 +0.82(+1.06%)
Nov 18, 2019 77.28 78.01 76.91 77.89 578,143 +0.68(+0.89%)
Nov 15, 2019 76.73 77.56 76.31 77.21 294,633 +1.02(+1.34%)
Nov 14, 2019 75.02 76.29 74.67 76.19 301,834 +1.14(+1.52%)
Nov 13, 2019 75.19 75.36 74.67 75.05 409,604 -0.38(-0.50%)
Nov 12, 2019 75.78 76.28 75.24 75.43 290,774 -0.23(-0.30%)
Nov 11, 2019 76.58 76.58 75.53 75.66 431,065 -1.37(-1.77%)
Nov 08, 2019 76.84 77.05 75.89 77.02 271,207 -0.01(-0.01%)
Nov 07, 2019 77.99 78.41 76.95 77.03 450,168 -0.43(-0.55%)
Nov 06, 2019 77.23 77.73 76.46 77.46 597,531 +0.19(+0.24%)
Nov 05, 2019 76.30 78.07 76.30 77.27 923,792 +0.82(+1.08%)
Nov 04, 2019 74.98 76.52 74.68 76.45 713,356 +1.84(+2.47%)
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.