Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.02 31.31 30.71 31.09 2,012,222 +0.22(+0.71%)
Mar 28, 2019 29.85 31.15 29.77 30.87 4,097,425 +1.02(+3.41%)
Mar 27, 2019 30.56 30.69 29.78 29.85 2,199,753 -0.65(-2.12%)
Mar 26, 2019 30.08 30.59 30.02 30.50 1,994,983 +0.70(+2.36%)
Mar 25, 2019 29.80 30.49 29.59 29.79 1,937,336 -0.05(-0.16%)
Mar 22, 2019 30.50 30.56 29.64 29.84 1,895,012 -0.82(-2.67%)
Mar 21, 2019 30.29 30.69 30.04 30.66 2,990,026 +0.34(+1.13%)
Mar 20, 2019 31.20 31.34 29.48 30.32 4,281,618 -0.93(-2.98%)
Mar 19, 2019 32.71 32.71 31.09 31.25 2,655,959 -1.66(-5.03%)
Mar 18, 2019 32.52 33.01 32.35 32.91 1,162,421 +0.62(+1.92%)
Mar 15, 2019 33.12 33.27 31.94 32.29 4,157,842 -0.79(-2.39%)
Mar 14, 2019 32.72 33.20 32.47 33.08 2,189,835 +0.29(+0.90%)
Mar 13, 2019 32.39 33.13 32.12 32.78 1,607,883 +0.63(+1.95%)
Mar 12, 2019 32.21 32.32 31.56 32.15 1,559,647 -0.07(-0.21%)
Mar 11, 2019 30.78 32.24 30.76 32.22 2,061,679 +1.34(+4.34%)
Mar 08, 2019 30.85 30.97 30.20 30.88 1,850,546 -0.41(-1.31%)
Mar 07, 2019 31.37 31.52 31.03 31.29 1,866,554 -0.28(-0.87%)
Mar 06, 2019 31.34 31.85 31.17 31.56 1,667,978 +0.30(+0.97%)
Mar 05, 2019 32.06 32.06 31.23 31.26 1,165,041 -0.77(-2.41%)
Mar 04, 2019 32.27 32.64 31.70 32.03 1,434,422 -0.01(-0.03%)
Mar 01, 2019 32.34 32.56 31.84 32.04 1,152,123 +0.10(+0.33%)
Feb 28, 2019 32.11 32.24 31.63 31.93 1,052,289 -0.23(-0.71%)
Feb 27, 2019 32.02 32.33 31.72 32.16 887,105 +0.18(+0.56%)
Feb 26, 2019 32.13 32.49 31.84 31.98 862,607 -0.24(-0.74%)
Feb 25, 2019 32.16 32.88 32.02 32.22 1,502,804 +0.31(+0.98%)
Feb 22, 2019 32.58 32.72 31.72 31.91 1,523,606 -0.56(-1.73%)
Feb 21, 2019 33.01 33.01 32.12 32.47 1,470,079 -0.50(-1.53%)
Feb 20, 2019 32.60 33.52 32.26 32.97 3,765,470 +0.49(+1.52%)
Feb 19, 2019 31.76 32.73 31.66 32.48 3,013,839 +0.64(+2.00%)
Feb 15, 2019 32.37 32.41 31.64 31.84 3,228,553 -0.46(-1.41%)
Feb 14, 2019 31.63 32.57 31.43 32.30 3,081,652 +0.49(+1.55%)
Feb 13, 2019 30.85 31.98 30.85 31.80 2,541,977 +1.07(+3.49%)
Feb 12, 2019 30.03 31.05 29.86 30.73 1,945,812 +0.89(+2.99%)
Feb 11, 2019 29.70 29.86 29.14 29.84 1,658,746 +0.30(+1.03%)
Feb 08, 2019 29.72 30.16 29.23 29.53 2,215,378 -0.57(-1.89%)
Feb 07, 2019 29.85 30.52 29.80 30.10 1,469,448 +0.22(+0.73%)
Feb 06, 2019 30.34 30.69 29.84 29.88 1,427,265 -0.39(-1.29%)
Feb 05, 2019 30.72 31.23 30.20 30.27 1,810,516 -0.35(-1.15%)
Feb 04, 2019 30.43 30.64 30.08 30.62 1,425,665 +0.02(+0.06%)
Feb 01, 2019 30.47 30.95 29.93 30.61 2,035,932 +0.46(+1.51%)
Jan 31, 2019 31.72 31.72 29.97 30.15 3,553,751 -1.54(-4.85%)
Jan 30, 2019 30.59 31.74 29.82 31.69 4,372,011 +1.20(+3.92%)
Jan 29, 2019 28.84 30.58 27.86 30.49 3,969,400 +1.93(+6.75%)
Jan 28, 2019 28.91 28.94 28.39 28.56 2,255,005 -0.66(-2.27%)
Jan 25, 2019 28.69 29.46 28.43 29.23 2,286,041 +0.92(+3.25%)
Jan 24, 2019 28.89 29.09 28.26 28.31 2,115,327 -0.60(-2.07%)
Jan 23, 2019 29.72 29.92 28.56 28.91 2,393,833 -0.50(-1.71%)
Jan 22, 2019 30.49 30.67 29.34 29.41 3,501,464 -1.59(-5.12%)
Jan 18, 2019 30.78 31.46 30.29 30.99 4,873,159 +0.89(+2.97%)
Jan 17, 2019 29.48 30.47 28.76 30.10 6,617,100 +2.40(+8.67%)
Jan 16, 2019 27.60 28.05 27.50 27.70 1,230,679 +0.31(+1.14%)
Jan 15, 2019 27.80 27.92 27.19 27.39 1,938,131 -0.37(-1.33%)
Jan 14, 2019 26.68 27.98 26.68 27.76 2,472,293 +0.55(+2.02%)
Jan 11, 2019 27.38 27.64 26.92 27.21 1,693,258 -0.18(-0.66%)
Jan 10, 2019 28.04 28.04 27.09 27.39 2,517,940 -0.70(-2.50%)
Jan 09, 2019 27.21 28.23 27.11 28.09 3,920,922 +0.90(+3.32%)
Jan 08, 2019 26.40 27.20 26.28 27.19 2,659,364 +1.19(+4.57%)
Jan 07, 2019 25.24 26.27 25.16 26.00 3,072,138 +0.80(+3.17%)
Jan 04, 2019 24.44 25.26 24.35 25.20 2,263,399 +1.26(+5.28%)
Jan 03, 2019 24.38 24.63 23.77 23.94 2,075,899 -0.60(-2.44%)
Jan 02, 2019 23.47 24.93 23.41 24.54 2,308,021 +0.73(+3.07%)
Dec 31, 2018 23.95 24.05 23.45 23.81 1,597,743 +0.00(+0.00%)
Dec 28, 2018 23.86 24.12 23.48 23.81 1,651,661 -0.03(-0.12%)
Dec 27, 2018 23.40 23.83 23.00 23.83 1,582,612 +0.09(+0.36%)
Dec 26, 2018 22.83 23.77 22.44 23.75 2,139,773 +0.93(+4.08%)
Dec 24, 2018 22.32 23.20 22.10 22.82 1,358,271 +0.05(+0.21%)
Dec 21, 2018 23.92 24.17 22.58 22.77 7,106,440 -1.22(-5.07%)
Dec 20, 2018 24.58 24.79 23.83 23.99 3,737,343 -0.76(-3.07%)
Dec 19, 2018 25.53 26.25 24.67 24.75 2,676,043 -1.00(-3.87%)
Dec 18, 2018 25.56 26.23 25.50 25.74 3,505,776 +0.31(+1.23%)
Dec 17, 2018 25.50 25.59 24.98 25.43 2,769,760 -0.09(-0.37%)
Dec 14, 2018 25.66 26.02 25.33 25.52 4,058,491 -0.42(-1.61%)
Dec 13, 2018 27.06 27.13 25.82 25.94 3,270,386 -1.11(-4.11%)
Dec 12, 2018 27.57 27.77 27.00 27.05 2,642,072 -0.05(-0.18%)
Dec 11, 2018 27.60 27.97 26.92 27.10 2,223,178 -0.10(-0.38%)
Dec 10, 2018 27.16 27.40 26.66 27.21 2,709,984 -0.16(-0.59%)
Dec 07, 2018 29.16 29.62 27.23 27.37 4,559,760 -1.79(-6.15%)
Dec 06, 2018 28.43 29.19 28.23 29.16 3,586,291 +0.09(+0.33%)
Dec 04, 2018 31.52 31.76 28.83 29.07 4,652,116 -3.18(-9.86%)
Dec 03, 2018 33.63 33.71 32.17 32.25 1,578,892 -0.66(-2.02%)
Nov 30, 2018 32.49 33.29 32.49 32.91 2,080,583 +0.35(+1.08%)
Nov 29, 2018 33.08 33.64 32.39 32.56 1,600,172 -0.45(-1.35%)
Nov 28, 2018 31.73 33.03 31.23 33.01 1,814,626 +1.38(+4.38%)
Nov 27, 2018 32.07 32.40 31.58 31.62 1,373,908 -0.66(-2.06%)
Nov 26, 2018 31.27 32.29 31.24 32.29 1,919,146 +1.34(+4.32%)
Nov 23, 2018 30.81 31.25 30.51 30.95 521,240 -0.16(-0.52%)
Nov 21, 2018 31.11 31.11 31.11 0 +1.03(+3.44%)
Nov 20, 2018 30.60 31.40 29.73 30.08 2,301,399 -0.46(-1.52%)
Nov 19, 2018 29.85 30.86 29.85 30.54 2,058,109 +0.46(+1.54%)
Nov 16, 2018 30.64 30.91 29.65 30.08 2,729,629 -0.84(-2.73%)
Nov 15, 2018 31.60 31.77 30.52 30.92 2,595,482 -0.90(-2.83%)
Nov 14, 2018 32.28 32.70 31.55 31.82 1,240,454 -0.14(-0.44%)
Nov 13, 2018 31.17 32.43 31.16 31.96 2,236,005 +0.81(+2.59%)
Nov 12, 2018 31.71 31.87 31.11 31.16 1,472,999 -0.58(-1.82%)
Nov 09, 2018 32.41 32.50 31.50 31.74 2,222,947 -0.80(-2.45%)
Nov 08, 2018 32.52 32.95 31.74 32.53 3,408,004 +0.69(+2.17%)
Nov 07, 2018 32.26 32.55 31.38 31.84 2,121,236 -0.28(-0.89%)
Nov 06, 2018 32.00 32.53 31.75 32.13 1,772,745 -0.04(-0.12%)
Nov 05, 2018 32.02 32.31 31.30 32.16 2,037,075 +0.27(+0.83%)
Nov 02, 2018 32.13 32.23 31.19 31.90 2,223,791 +0.00(+0.00%)
Nov 01, 2018 30.46 31.95 29.91 31.90 3,235,149 +1.56(+5.16%)
Oct 31, 2018 31.23 31.54 30.26 30.33 2,343,181 -0.53(-1.72%)
Oct 30, 2018 29.73 30.89 29.49 30.86 1,959,604 +1.11(+3.73%)
Oct 29, 2018 30.84 31.05 29.36 29.76 2,113,669 -0.59(-1.94%)
Oct 26, 2018 31.17 31.53 30.15 30.34 3,512,492 -1.31(-4.13%)
Oct 25, 2018 29.81 31.80 29.57 31.65 4,958,965 +2.53(+8.69%)
Oct 24, 2018 32.22 32.22 28.89 29.12 6,441,487 +0.49(+1.72%)
Oct 23, 2018 28.50 28.93 28.13 28.63 2,443,553 -0.33(-1.15%)
Oct 22, 2018 28.53 29.28 28.44 28.96 2,161,443 +0.13(+0.46%)
Oct 19, 2018 28.57 29.45 28.36 28.83 2,982,390 +0.63(+2.22%)
Oct 18, 2018 29.43 29.61 28.14 28.20 3,530,414 -1.37(-4.62%)
Oct 17, 2018 30.72 30.86 29.38 29.57 2,265,736 -1.06(-3.47%)
Oct 16, 2018 29.83 30.64 29.56 30.63 2,067,973 +1.18(+3.99%)
Oct 15, 2018 29.31 29.77 29.04 29.45 2,250,619 +0.09(+0.32%)
Oct 12, 2018 29.45 29.88 29.17 29.36 3,182,827 +0.24(+0.81%)
Oct 11, 2018 30.03 30.60 29.08 29.12 3,931,640 -0.92(-3.06%)
Oct 10, 2018 30.72 31.06 30.02 30.04 2,481,170 -0.81(-2.61%)
Oct 09, 2018 30.44 31.27 30.34 30.85 2,422,549 +0.36(+1.18%)
Oct 08, 2018 30.40 30.58 29.99 30.49 1,767,567 +0.05(+0.16%)
Oct 05, 2018 31.13 31.15 29.98 30.44 3,486,857 -0.68(-2.19%)
Oct 04, 2018 31.77 31.98 30.94 31.12 1,704,187 -0.64(-2.00%)
Oct 03, 2018 31.51 32.04 31.16 31.76 2,522,186 +0.29(+0.93%)
Oct 02, 2018 33.27 33.27 31.42 31.46 2,441,126 -1.61(-4.87%)
Oct 01, 2018 33.05 33.36 32.80 33.07 1,922,522 +0.39(+1.19%)
Sep 28, 2018 32.71 33.17 32.53 32.68 1,976,937 -0.42(-1.26%)
Sep 27, 2018 33.58 33.77 33.02 33.10 2,059,742 -0.30(-0.91%)
Sep 26, 2018 33.18 33.99 32.89 33.41 1,916,306 +0.31(+0.95%)
Sep 25, 2018 33.00 33.14 32.47 33.09 1,609,562 +0.16(+0.49%)
Sep 24, 2018 33.08 33.18 32.44 32.93 2,240,861 -0.33(-1.00%)
Sep 21, 2018 34.34 34.35 33.18 33.26 3,506,585 -1.03(-3.01%)
Sep 20, 2018 34.72 34.99 34.26 34.30 2,693,762 -0.30(-0.88%)
Sep 19, 2018 34.68 34.87 34.46 34.60 1,886,890 -0.09(-0.25%)
Sep 18, 2018 34.05 34.75 33.68 34.68 1,902,055 +0.91(+2.69%)
Sep 17, 2018 34.58 34.58 33.61 33.77 1,950,894 -0.71(-2.06%)
Sep 14, 2018 34.18 34.66 34.07 34.49 1,454,325 +0.32(+0.94%)
Sep 13, 2018 34.43 34.65 34.04 34.16 2,155,016 -0.03(-0.08%)
Sep 12, 2018 34.34 34.45 33.87 34.19 2,479,072 -0.25(-0.72%)
Sep 11, 2018 34.86 35.10 34.19 34.44 4,583,975 -0.48(-1.38%)
Sep 10, 2018 33.73 35.56 33.55 34.92 4,707,312 +1.49(+4.45%)
Sep 07, 2018 32.99 33.83 32.99 33.43 2,137,286 +0.32(+0.97%)
Sep 06, 2018 33.27 33.41 32.99 33.11 4,613,880 -0.30(-0.91%)
Sep 05, 2018 32.48 33.45 32.26 33.41 2,558,186 +0.80(+2.44%)
Sep 04, 2018 32.23 32.62 31.87 32.62 3,861,701 +0.27(+0.82%)
Aug 31, 2018 32.35 32.35 32.35 0 +0.40(+1.25%)
Aug 30, 2018 32.39 32.87 31.94 31.95 2,449,925 -0.42(-1.29%)
Aug 29, 2018 31.79 32.44 31.61 32.37 2,749,151 +0.60(+1.88%)
Aug 28, 2018 32.05 32.06 31.60 31.78 2,715,737 -0.15(-0.47%)
Aug 27, 2018 31.32 31.96 31.23 31.93 2,044,299 +0.88(+2.83%)
Aug 24, 2018 31.05 31.37 30.92 31.05 939,057 +0.10(+0.34%)
Aug 23, 2018 31.07 31.27 30.62 30.94 1,647,841 -0.07(-0.21%)
Aug 22, 2018 31.65 31.70 30.83 31.01 2,030,016 -0.70(-2.21%)
Aug 21, 2018 31.87 32.25 31.64 31.71 2,529,326 -0.03(-0.09%)
Aug 20, 2018 31.20 31.78 30.81 31.74 2,996,462 +0.61(+1.95%)
Aug 17, 2018 30.97 31.25 30.62 31.13 1,772,647 +0.19(+0.61%)
Aug 16, 2018 30.94 31.13 30.63 30.94 1,797,488 +0.30(+0.99%)
Aug 15, 2018 30.90 30.94 29.87 30.64 1,833,368 -0.37(-1.19%)
Aug 14, 2018 30.96 31.48 30.93 31.01 1,802,428 +0.18(+0.58%)
Aug 13, 2018 31.54 31.68 30.67 30.83 3,027,728 -0.61(-1.93%)
Aug 10, 2018 30.96 31.59 30.54 31.43 1,837,639 +0.41(+1.31%)
Aug 09, 2018 31.08 31.61 30.96 31.03 1,921,988 -0.18(-0.58%)
Aug 08, 2018 31.48 31.60 31.08 31.21 1,671,118 -0.44(-1.38%)
Aug 07, 2018 31.02 31.66 30.78 31.64 1,983,183 +0.70(+2.26%)
Aug 06, 2018 30.59 31.09 30.20 30.94 2,703,957 +0.27(+0.86%)
Aug 03, 2018 31.49 31.49 30.48 30.68 3,468,361 -0.80(-2.55%)
Aug 02, 2018 30.48 31.59 30.43 31.48 4,879,179 +1.12(+3.68%)
Aug 01, 2018 30.80 30.88 30.24 30.37 3,622,308 -0.44(-1.41%)
Jul 31, 2018 30.51 31.31 30.34 30.80 3,408,359 +0.32(+1.06%)
Jul 30, 2018 30.27 31.00 30.09 30.48 3,118,696 +0.11(+0.37%)
Jul 27, 2018 30.26 30.56 29.78 30.37 5,436,619 -0.15(-0.50%)
Jul 26, 2018 29.38 30.55 27.44 30.52 21,712,676 -3.37(-9.94%)
Jul 25, 2018 33.63 33.97 32.94 33.89 4,426,739 +0.92(+2.78%)
Jul 24, 2018 36.86 37.02 32.52 32.97 6,479,242 -3.22(-8.89%)
Jul 23, 2018 35.79 36.20 35.60 36.19 1,953,702 +0.25(+0.68%)
Jul 20, 2018 35.94 36.10 35.62 35.94 2,210,730 -0.01(-0.03%)
Jul 19, 2018 35.20 36.08 35.18 35.95 2,566,349 +0.46(+1.31%)
Jul 18, 2018 34.64 35.56 34.31 35.49 3,442,158 +1.15(+3.36%)
Jul 17, 2018 34.50 34.88 34.04 34.33 3,645,019 -0.08(-0.22%)
Jul 16, 2018 36.96 37.04 33.89 34.41 6,809,331 -1.47(-4.09%)
Jul 13, 2018 35.87 36.55 35.87 35.87 1,868,940 -0.08(-0.21%)
Jul 12, 2018 36.72 36.76 35.80 35.95 2,414,571 -0.44(-1.20%)
Jul 11, 2018 36.47 36.59 36.21 36.38 1,777,390 -0.28(-0.77%)
Jul 10, 2018 36.91 37.16 36.13 36.67 1,778,655 -0.09(-0.26%)
Jul 09, 2018 36.12 36.88 36.02 36.76 1,987,620 +0.79(+2.18%)
Jul 06, 2018 35.29 36.37 35.22 35.98 3,683,396 +0.47(+1.33%)
Jul 05, 2018 36.47 36.60 35.21 35.50 4,719,294 -0.73(-2.01%)
Jul 03, 2018 36.23 36.23 36.23 0 -0.16(-0.44%)
Jul 02, 2018 35.96 36.54 35.75 36.39 2,193,043 +0.24(+0.65%)
Jun 29, 2018 36.15 36.70 35.91 36.16 2,996,102 +0.15(+0.42%)
Jun 28, 2018 36.02 36.36 35.63 36.01 3,899,059 -0.18(-0.50%)
Jun 27, 2018 36.65 37.30 36.15 36.19 3,525,186 -0.50(-1.37%)
Jun 26, 2018 37.27 37.42 36.36 36.69 4,069,331 -0.54(-1.45%)
Jun 25, 2018 38.24 38.34 36.96 37.23 3,179,939 -1.19(-3.10%)
Jun 22, 2018 39.60 39.60 38.09 38.42 15,357,688 -1.03(-2.61%)
Jun 21, 2018 39.61 39.81 39.04 39.45 2,355,538 -0.15(-0.38%)
Jun 20, 2018 39.15 39.76 38.99 39.60 2,184,313 +0.47(+1.21%)
Jun 19, 2018 39.07 39.19 38.30 39.13 2,478,770 -0.38(-0.96%)
Jun 18, 2018 39.36 39.89 39.00 39.51 2,034,092 -0.25(-0.62%)
Jun 15, 2018 39.89 39.56 39.75 2,741,204 +0.19(+0.48%)
Jun 14, 2018 40.31 41.02 39.38 39.56 3,321,762 -0.27(-0.69%)
Jun 13, 2018 39.47 40.61 39.47 39.84 4,414,373 +0.76(+1.94%)
Jun 12, 2018 39.23 39.78 38.99 39.08 4,397,902 -0.02(-0.05%)
Jun 11, 2018 38.13 39.42 38.13 39.10 2,502,666 +0.77(+2.00%)
Jun 08, 2018 37.14 38.41 37.08 38.33 2,103,576 +1.18(+3.18%)
Jun 07, 2018 37.23 37.47 36.89 37.15 2,382,107 -0.03(-0.08%)
Jun 06, 2018 36.48 37.18 5,410,890 +0.26(+0.69%)
Jun 05, 2018 37.32 38.31 36.57 36.92 4,463,264 -0.37(-0.99%)
Jun 04, 2018 39.33 39.56 37.01 37.29 5,358,785 -2.10(-5.33%)
Jun 01, 2018 38.76 40.07 38.76 39.39 3,950,052 +0.90(+2.34%)
May 31, 2018 38.94 39.02 38.12 38.49 2,947,830 -0.34(-0.88%)
May 30, 2018 37.76 39.07 37.72 38.83 3,779,602 +1.22(+3.24%)
May 29, 2018 37.98 38.38 37.50 37.62 1,818,465 -0.60(-1.58%)
May 25, 2018 38.22 38.22 38.22 0 +0.08(+0.20%)
May 24, 2018 38.03 38.41 37.43 38.15 2,539,136 +0.14(+0.37%)
May 23, 2018 38.09 38.22 37.50 38.00 2,423,479 -0.32(-0.84%)
May 22, 2018 39.51 39.83 38.26 38.32 3,121,765 -0.79(-2.03%)
May 21, 2018 39.43 39.86 38.90 39.12 2,673,704 +0.73(+1.89%)
May 18, 2018 37.63 38.56 37.55 38.39 2,919,751 +0.83(+2.21%)
May 17, 2018 37.96 37.99 37.36 37.56 2,446,818 -0.34(-0.90%)
May 16, 2018 37.67 38.09 37.43 37.90 2,107,878 +0.41(+1.08%)
May 15, 2018 38.19 38.28 37.37 37.49 2,156,029 -0.93(-2.41%)
May 14, 2018 38.03 38.58 37.99 38.42 2,094,465 +0.46(+1.22%)
May 11, 2018 37.94 38.36 37.85 37.96 2,580,327 +0.03(+0.07%)
May 10, 2018 37.82 38.15 37.72 37.93 1,580,370 +0.12(+0.33%)
May 09, 2018 37.32 38.55 37.30 37.80 3,441,382 +0.50(+1.34%)
May 08, 2018 36.59 37.44 36.55 37.30 1,976,627 +0.49(+1.33%)
May 07, 2018 37.03 37.10 36.71 36.81 1,691,081 +0.00(+0.00%)
May 04, 2018 36.65 37.07 36.28 36.81 1,692,380 +0.14(+0.39%)
May 03, 2018 36.99 37.25 36.24 36.67 2,124,247 -0.51(-1.37%)
May 02, 2018 36.74 37.67 36.39 37.18 2,717,437 +0.32(+0.87%)
May 01, 2018 36.71 37.06 36.54 36.86 1,869,595 +0.00(+0.00%)
Apr 30, 2018 36.85 37.57 36.81 36.86 2,229,452 +0.10(+0.28%)
Apr 27, 2018 37.50 37.69 36.70 36.76 4,325,341 -0.38(-1.02%)
Apr 26, 2018 39.73 40.30 36.65 37.13 7,507,655 -2.66(-6.69%)
Apr 25, 2018 39.62 40.06 39.02 39.80 4,058,454 +0.11(+0.29%)
Apr 24, 2018 41.06 41.26 39.16 39.69 3,285,600 -1.30(-3.18%)
Apr 23, 2018 41.10 41.32 40.54 40.99 2,699,425 -0.09(-0.21%)
Apr 20, 2018 41.76 42.00 40.89 41.07 2,401,543 -0.76(-1.81%)
Apr 19, 2018 41.97 42.13 41.50 41.83 2,105,690 -0.29(-0.70%)
Apr 18, 2018 41.97 42.39 41.84 42.12 2,238,511 +0.43(+1.04%)
Apr 17, 2018 42.00 42.08 40.91 41.69 2,327,901 +0.04(+0.09%)
Apr 16, 2018 41.03 42.15 40.90 41.65 2,695,389 +1.08(+2.65%)
Apr 13, 2018 40.67 41.06 40.28 40.57 3,106,875 -0.25(-0.60%)
Apr 12, 2018 41.09 41.30 40.64 40.82 2,803,642 +0.00(+0.00%)
Apr 11, 2018 40.80 41.30 40.64 40.82 2,517,810 -0.28(-0.69%)
Apr 10, 2018 40.74 41.31 40.38 41.10 3,499,561 +0.73(+1.80%)
Apr 09, 2018 41.48 41.57 40.17 40.38 3,760,701 -0.83(-2.02%)
Apr 06, 2018 42.23 42.34 40.72 41.21 4,379,129 -1.48(-3.48%)
Apr 05, 2018 43.57 43.65 42.22 42.69 2,764,348 -0.71(-1.63%)
Apr 04, 2018 42.81 43.47 42.58 43.40 3,000,870 -0.30(-0.69%)
Apr 03, 2018 43.54 44.23 43.32 43.70 3,354,001 +0.82(+1.92%)
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.