Commscope Holding Company (NQ: COMM )

6.730 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.59 30.96 30.00 30.41 2,843,491 -0.13(-0.43%)
Apr 28, 2016 30.00 31.70 29.74 30.54 5,047,791 +3.81(+14.25%)
Apr 27, 2016 26.82 28.00 26.21 26.73 1,970,483 -0.15(-0.56%)
Apr 26, 2016 26.54 27.01 26.35 26.88 577,272 +0.44(+1.66%)
Apr 25, 2016 26.54 26.76 26.23 26.44 465,634 -0.32(-1.20%)
Apr 22, 2016 26.27 26.92 26.18 26.76 639,294 +0.36(+1.36%)
Apr 21, 2016 26.85 26.85 26.16 26.40 1,722,672 -0.35(-1.31%)
Apr 20, 2016 26.67 26.82 26.41 26.75 911,128 +0.13(+0.49%)
Apr 19, 2016 26.67 27.07 26.55 26.62 1,244,919 +0.03(+0.11%)
Apr 18, 2016 26.70 26.84 26.34 26.59 1,492,018 -0.32(-1.19%)
Apr 15, 2016 27.42 27.61 26.79 26.91 1,845,092 -0.70(-2.54%)
Apr 14, 2016 28.41 28.41 27.60 27.61 1,231,293 -0.70(-2.47%)
Apr 13, 2016 27.26 28.31 27.23 28.31 907,151 +1.27(+4.70%)
Apr 12, 2016 27.24 27.31 26.52 27.04 1,572,102 -0.40(-1.46%)
Apr 11, 2016 27.72 27.88 27.13 27.44 479,758 -0.20(-0.72%)
Apr 08, 2016 27.49 27.82 27.11 27.64 468,666 +0.49(+1.80%)
Apr 07, 2016 27.66 27.82 26.95 27.15 508,219 -0.73(-2.62%)
Apr 06, 2016 27.52 27.96 27.36 27.88 934,857 +0.36(+1.31%)
Apr 05, 2016 27.37 27.67 27.17 27.52 1,402,570 -0.19(-0.69%)
Apr 04, 2016 27.71 28.04 27.17 27.71 1,019,298 +0.07(+0.25%)
Apr 01, 2016 27.56 27.78 27.27 27.64 966,120 -0.28(-1.00%)
Mar 31, 2016 27.36 28.01 27.29 27.92 1,284,825 +0.60(+2.20%)
Mar 30, 2016 27.14 27.88 27.14 27.32 1,401,005 +0.48(+1.79%)
Mar 29, 2016 26.23 26.97 26.16 26.84 625,173 +0.41(+1.55%)
Mar 28, 2016 26.73 26.85 26.26 26.43 575,585 -0.09(-0.34%)
Mar 24, 2016 26.20 26.52 26.52 26.52 431,800 +0.07(+0.26%)
Mar 23, 2016 27.17 27.22 26.40 26.45 577,199 -0.70(-2.58%)
Mar 22, 2016 27.10 27.30 26.87 27.15 925,402 -0.06(-0.22%)
Mar 21, 2016 27.45 27.70 26.92 27.21 876,139 -0.03(-0.11%)
Mar 18, 2016 27.54 28.14 27.22 27.24 1,223,911 -0.33(-1.20%)
Mar 17, 2016 27.12 27.74 26.99 27.57 524,483 +0.46(+1.70%)
Mar 16, 2016 26.41 27.27 26.39 27.11 746,764 +0.50(+1.88%)
Mar 15, 2016 26.65 26.78 26.42 26.61 438,979 -0.28(-1.04%)
Mar 14, 2016 26.75 26.98 26.52 26.89 651,334 +0.01(+0.04%)
Mar 11, 2016 26.45 26.89 26.17 26.88 999,155 +0.67(+2.56%)
Mar 10, 2016 26.39 26.93 25.59 26.21 1,089,817 +0.01(+0.04%)
Mar 09, 2016 26.08 26.66 25.73 26.20 1,098,993 +0.38(+1.47%)
Mar 08, 2016 26.91 26.97 25.79 25.82 1,718,745 -1.14(-4.23%)
Mar 07, 2016 27.20 27.41 26.44 26.96 1,491,937 -0.47(-1.71%)
Mar 04, 2016 27.15 27.54 27.07 27.43 1,173,744 +0.31(+1.14%)
Mar 03, 2016 27.20 27.56 26.44 27.12 2,302,566 -0.08(-0.29%)
Mar 02, 2016 26.28 27.32 26.28 27.20 1,729,398 +0.79(+2.99%)
Mar 01, 2016 25.30 26.73 24.70 26.41 2,339,167 +1.22(+4.84%)
Feb 29, 2016 25.01 25.71 24.73 25.19 2,482,618 +0.13(+0.52%)
Feb 26, 2016 25.03 25.17 23.30 25.06 1,005,108 +0.22(+0.89%)
Feb 25, 2016 25.11 25.84 24.48 24.84 1,031,160 -0.38(-1.51%)
Feb 24, 2016 24.57 25.32 24.02 25.22 1,929,068 +0.28(+1.12%)
Feb 23, 2016 25.08 25.22 24.73 24.94 1,716,859 -0.18(-0.72%)
Feb 22, 2016 24.43 25.20 23.88 25.12 2,363,521 +1.07(+4.45%)
Feb 19, 2016 24.68 24.89 23.46 24.05 3,239,858 +1.52(+6.75%)
Feb 18, 2016 23.21 23.96 22.38 22.53 3,001,342 -0.56(-2.43%)
Feb 17, 2016 22.26 23.32 22.22 23.09 2,449,484 +0.91(+4.10%)
Feb 16, 2016 21.30 22.29 21.30 22.18 1,726,427 +1.64(+7.98%)
Feb 12, 2016 19.97 20.54 20.54 20.54 1,202,200 +0.74(+3.74%)
Feb 11, 2016 20.18 20.43 19.37 19.80 1,441,763 -0.70(-3.41%)
Feb 10, 2016 20.41 20.92 20.08 20.50 1,686,423 +0.29(+1.43%)
Feb 09, 2016 20.00 20.60 20.00 20.21 1,821,592 -0.02(-0.10%)
Feb 08, 2016 21.10 21.10 19.76 20.23 2,171,468 -1.17(-5.47%)
Feb 05, 2016 21.97 22.50 21.29 21.40 1,551,808 -0.72(-3.25%)
Feb 04, 2016 21.79 22.23 21.77 22.12 845,188 +0.29(+1.33%)
Feb 03, 2016 21.68 22.11 20.53 21.83 1,597,722 +0.37(+1.72%)
Feb 02, 2016 22.87 23.28 21.39 21.46 1,618,741 -1.58(-6.86%)
Feb 01, 2016 22.24 23.18 21.95 23.04 1,740,206 +0.62(+2.77%)
Jan 29, 2016 21.42 22.46 21.27 22.42 1,774,223 +1.09(+5.11%)
Jan 28, 2016 21.76 21.86 21.14 21.33 1,209,334 -0.18(-0.84%)
Jan 27, 2016 22.10 22.29 21.41 21.51 1,069,384 -0.84(-3.76%)
Jan 26, 2016 21.86 22.59 21.85 22.35 922,853 +0.64(+2.95%)
Jan 25, 2016 22.31 22.59 21.69 21.71 1,405,043 -0.81(-3.60%)
Jan 22, 2016 22.20 22.80 21.90 22.52 1,640,210 +0.61(+2.78%)
Jan 21, 2016 21.96 21.96 21.41 21.91 1,470,221 +0.14(+0.64%)
Jan 20, 2016 21.97 22.01 20.79 21.77 4,232,134 -0.55(-2.46%)
Jan 19, 2016 22.92 23.11 22.10 22.32 1,930,027 -0.41(-1.80%)
Jan 15, 2016 22.76 22.73 22.73 22.73 1,954,300 -0.58(-2.49%)
Jan 14, 2016 23.20 23.35 22.84 23.31 2,802,980 +0.25(+1.08%)
Jan 13, 2016 23.63 24.20 22.23 23.06 2,181,305 -0.45(-1.91%)
Jan 12, 2016 23.58 23.65 22.66 23.51 2,617,994 +0.23(+0.99%)
Jan 11, 2016 23.54 23.70 22.77 23.28 1,493,271 -0.08(-0.34%)
Jan 08, 2016 23.59 24.41 23.02 23.36 1,779,934 -0.06(-0.26%)
Jan 07, 2016 24.03 24.33 23.07 23.42 1,841,272 -1.02(-4.17%)
Jan 06, 2016 24.87 25.14 23.95 24.44 2,638,237 -0.67(-2.69%)
Jan 05, 2016 25.60 25.80 24.64 25.11 2,388,299 -0.49(-1.89%)
Jan 04, 2016 25.61 25.85 25.04 25.60 1,024,203 -0.29(-1.12%)
Dec 31, 2015 25.90 25.89 25.89 25.89 930,600 -0.06(-0.23%)
Dec 30, 2015 26.24 26.41 25.81 25.95 708,869 -0.36(-1.37%)
Dec 29, 2015 26.23 26.46 26.06 26.31 810,153 +0.18(+0.69%)
Dec 28, 2015 26.24 26.27 25.96 26.13 866,748 -0.20(-0.76%)
Dec 24, 2015 26.40 26.33 26.33 26.33 262,400 -0.01(-0.04%)
Dec 23, 2015 25.55 26.54 25.48 26.34 1,016,863 +0.90(+3.54%)
Dec 22, 2015 25.30 25.61 24.97 25.44 621,593 +0.26(+1.03%)
Dec 21, 2015 25.29 25.33 24.92 25.18 830,587 +0.18(+0.72%)
Dec 18, 2015 25.58 25.83 24.85 25.00 2,822,548 -0.84(-3.25%)
Dec 17, 2015 26.90 27.54 25.83 25.84 1,682,006 +0.48(+1.89%)
Dec 16, 2015 25.28 25.63 24.98 25.36 1,380,968 +0.18(+0.71%)
Dec 15, 2015 25.65 26.02 25.14 25.18 1,280,776 -0.35(-1.37%)
Dec 14, 2015 26.00 26.00 25.40 25.53 1,329,324 -0.33(-1.28%)
Dec 11, 2015 25.75 26.16 25.48 25.86 1,163,503 -0.36(-1.37%)
Dec 10, 2015 25.86 26.30 25.21 26.22 1,604,356 +0.42(+1.63%)
Dec 09, 2015 26.44 26.72 25.58 25.80 889,279 -0.73(-2.75%)
Dec 08, 2015 26.40 26.75 26.09 26.53 825,629 -0.19(-0.71%)
Dec 07, 2015 27.41 27.62 26.59 26.72 842,507 -0.79(-2.87%)
Dec 04, 2015 27.05 27.52 26.94 27.51 1,065,287 +0.52(+1.93%)
Dec 03, 2015 27.88 27.96 26.86 26.99 1,315,227 -0.74(-2.67%)
Dec 02, 2015 28.37 28.45 27.69 27.73 1,311,335 -0.80(-2.80%)
Dec 01, 2015 28.47 28.73 28.16 28.53 1,143,467 -0.09(-0.31%)
Nov 30, 2015 28.70 29.65 28.42 28.62 1,002,760 +0.02(+0.07%)
Nov 27, 2015 28.17 28.17 28.17 28.60 239,776 +0.36(+1.27%)
Nov 25, 2015 28.46 28.24 28.24 28.24 1,029,600 -0.17(-0.60%)
Nov 24, 2015 28.72 29.13 28.33 28.41 1,609,284 -0.55(-1.90%)
Nov 23, 2015 28.23 29.27 28.23 28.96 1,785,992 +0.66(+2.33%)
Nov 20, 2015 27.49 28.32 27.35 28.30 1,958,335 +0.93(+3.40%)
Nov 19, 2015 27.24 27.52 27.11 27.37 1,079,128 +0.02(+0.07%)
Nov 18, 2015 27.25 27.47 26.26 27.35 3,920,068 +0.85(+3.21%)
Nov 17, 2015 26.63 26.87 26.25 26.50 1,678,778 +0.00(+0.00%)
Nov 16, 2015 26.42 26.69 25.99 26.50 2,671,905 +0.00(+0.00%)
Nov 13, 2015 27.08 27.13 26.27 26.50 2,141,263 -0.70(-2.57%)
Nov 12, 2015 27.46 27.50 26.77 27.20 3,074,761 -0.29(-1.04%)
Nov 11, 2015 27.51 27.78 27.51 27.48 3,869,745 -0.30(-1.10%)
Nov 10, 2015 27.85 27.96 26.31 27.79 8,845,069 -0.70(-2.46%)
Nov 09, 2015 30.40 30.65 26.55 28.49 9,271,742 -3.82(-11.82%)
Nov 06, 2015 32.25 32.44 31.30 32.31 3,400,847 -0.03(-0.09%)
Nov 05, 2015 32.26 33.15 31.99 32.34 1,090,792 +0.09(+0.28%)
Nov 04, 2015 33.39 33.54 32.21 32.25 1,571,927 -0.96(-2.89%)
Nov 03, 2015 32.89 33.47 32.36 33.21 1,048,265 +0.41(+1.25%)
Nov 02, 2015 32.61 32.93 32.41 32.80 961,598 +0.37(+1.14%)
Oct 30, 2015 32.48 32.85 32.35 32.43 610,969 -0.03(-0.09%)
Oct 29, 2015 32.78 32.78 31.84 32.46 525,604 -0.16(-0.49%)
Oct 28, 2015 31.77 32.78 31.50 32.62 712,197 +1.02(+3.23%)
Oct 27, 2015 32.06 32.13 31.41 31.60 1,040,804 -0.66(-2.05%)
Oct 26, 2015 32.02 32.42 31.86 32.26 799,166 +0.12(+0.37%)
Oct 23, 2015 31.60 32.26 31.60 32.14 680,897 +0.44(+1.39%)
Oct 22, 2015 31.48 32.30 31.44 31.70 864,685 +0.36(+1.15%)
Oct 21, 2015 31.80 31.99 31.25 31.34 285,929 -0.51(-1.60%)
Oct 20, 2015 31.64 31.99 31.48 31.85 509,000 +0.14(+0.44%)
Oct 19, 2015 31.63 32.08 31.40 31.71 667,883 -0.05(-0.16%)
Oct 16, 2015 31.17 31.84 31.07 31.76 605,690 +0.54(+1.73%)
Oct 15, 2015 30.86 31.22 30.77 31.22 492,375 +0.41(+1.33%)
Oct 14, 2015 30.57 31.13 30.48 30.81 503,166 +0.21(+0.69%)
Oct 13, 2015 31.00 31.19 30.56 30.60 1,107,260 -0.47(-1.51%)
Oct 12, 2015 30.75 31.22 30.64 31.07 726,488 +0.36(+1.17%)
Oct 09, 2015 30.67 31.04 30.45 30.71 658,628 -0.02(-0.07%)
Oct 08, 2015 30.21 30.80 29.94 30.73 679,093 +0.28(+0.92%)
Oct 07, 2015 29.68 30.65 29.44 30.45 942,086 +0.89(+3.01%)
Oct 06, 2015 29.93 30.09 29.17 29.56 615,801 -0.36(-1.20%)
Oct 05, 2015 29.77 30.49 29.11 29.92 1,058,710 +0.44(+1.49%)
Oct 02, 2015 29.76 29.94 28.91 29.48 2,100,004 -0.61(-2.03%)
Oct 01, 2015 29.56 30.14 28.81 30.09 2,187,394 +0.06(+0.20%)
Sep 30, 2015 29.53 30.14 29.32 30.03 1,351,687 +1.00(+3.44%)
Sep 29, 2015 29.52 29.57 28.87 29.03 1,506,702 -0.39(-1.33%)
Sep 28, 2015 29.95 30.06 28.93 29.42 1,459,348 -0.80(-2.65%)
Sep 25, 2015 31.09 31.16 30.11 30.22 751,052 -0.55(-1.79%)
Sep 24, 2015 30.66 30.85 29.97 30.77 1,138,608 -0.11(-0.36%)
Sep 23, 2015 30.77 31.39 30.77 30.88 928,375 -0.33(-1.06%)
Sep 22, 2015 30.72 31.25 30.60 31.21 1,017,899 -0.05(-0.16%)
Sep 21, 2015 31.52 31.84 31.04 31.26 565,141 -0.13(-0.41%)
Sep 18, 2015 31.59 31.73 31.23 31.39 1,417,845 -0.50(-1.57%)
Sep 17, 2015 32.43 32.64 31.85 31.89 1,186,865 -0.50(-1.54%)
Sep 16, 2015 31.93 32.73 31.85 32.39 1,163,955 +0.56(+1.76%)
Sep 15, 2015 31.77 32.02 31.46 31.83 1,096,164 +0.13(+0.41%)
Sep 14, 2015 31.79 31.95 31.55 31.70 868,436 +0.05(+0.16%)
Sep 11, 2015 32.82 32.95 31.45 31.65 3,894,361 -1.25(-3.80%)
Sep 10, 2015 33.57 34.03 32.84 32.90 1,317,331 -0.51(-1.53%)
Sep 09, 2015 33.76 34.12 33.30 33.41 1,382,288 -0.04(-0.12%)
Sep 08, 2015 33.06 33.50 32.65 33.45 1,394,224 +0.80(+2.45%)
Sep 04, 2015 32.50 32.65 32.65 32.65 550,600 -0.27(-0.82%)
Sep 03, 2015 32.22 33.16 32.13 32.92 890,689 +0.70(+2.16%)
Sep 02, 2015 32.24 32.30 31.65 32.23 1,378,219 +0.44(+1.37%)
Sep 01, 2015 32.00 32.48 31.53 31.79 1,450,561 -0.56(-1.73%)
Aug 31, 2015 32.10 32.65 31.49 32.35 1,737,465 +0.45(+1.41%)
Aug 28, 2015 30.84 31.91 30.84 31.90 1,041,012 +1.17(+3.81%)
Aug 27, 2015 29.83 31.10 29.40 30.73 1,504,828 +1.23(+4.17%)
Aug 26, 2015 28.76 29.56 28.31 29.50 1,345,314 +1.33(+4.72%)
Aug 25, 2015 28.33 28.76 27.96 28.17 1,319,375 +0.53(+1.92%)
Aug 24, 2015 27.99 29.03 26.87 27.64 2,267,441 -1.67(-5.70%)
Aug 21, 2015 30.23 30.52 29.12 29.31 1,514,461 -1.27(-4.15%)
Aug 20, 2015 31.15 31.53 30.41 30.58 999,908 -0.95(-3.01%)
Aug 19, 2015 31.33 31.62 31.02 31.53 1,017,174 +0.19(+0.61%)
Aug 18, 2015 31.88 31.89 31.32 31.34 554,043 -0.48(-1.51%)
Aug 17, 2015 31.50 31.88 31.31 31.82 905,192 +0.22(+0.70%)
Aug 14, 2015 31.60 31.64 31.33 31.60 594,704 +0.09(+0.29%)
Aug 13, 2015 31.61 31.95 31.37 31.51 1,278,195 -0.25(-0.79%)
Aug 12, 2015 30.61 31.94 30.19 31.76 2,073,952 +1.26(+4.13%)
Aug 11, 2015 31.50 31.50 30.41 30.50 1,227,014 -1.09(-3.45%)
Aug 10, 2015 31.53 31.87 31.34 31.59 1,596,598 +0.31(+0.99%)
Aug 07, 2015 31.24 31.44 30.95 31.28 797,828 +0.11(+0.35%)
Aug 06, 2015 31.67 31.70 30.64 31.17 595,008 -0.37(-1.17%)
Aug 05, 2015 31.40 31.80 31.05 31.54 768,463 +0.42(+1.35%)
Aug 04, 2015 30.97 31.31 29.90 31.12 971,026 +0.26(+0.84%)
Aug 03, 2015 31.38 31.77 30.46 30.86 723,712 -0.51(-1.63%)
Jul 31, 2015 31.35 31.70 30.58 31.37 737,897 +0.16(+0.51%)
Jul 30, 2015 30.60 31.55 29.95 31.21 2,075,742 +0.50(+1.63%)
Jul 29, 2015 31.02 31.02 29.57 30.71 1,961,973 -0.43(-1.38%)
Jul 28, 2015 29.07 31.87 29.07 31.14 2,471,466 +1.24(+4.15%)
Jul 27, 2015 30.54 30.54 29.40 29.90 1,717,010 -0.75(-2.45%)
Jul 24, 2015 30.75 31.12 30.59 30.65 679,798 -0.14(-0.45%)
Jul 23, 2015 31.20 31.46 30.68 30.79 797,877 -0.07(-0.23%)
Jul 22, 2015 30.54 31.02 30.34 30.86 612,562 +0.01(+0.03%)
Jul 21, 2015 31.42 31.50 30.49 30.85 881,582 -0.44(-1.41%)
Jul 20, 2015 31.41 31.58 31.06 31.29 660,614 -0.07(-0.22%)
Jul 17, 2015 30.75 31.54 30.59 31.36 994,023 +0.69(+2.25%)
Jul 16, 2015 30.57 30.90 30.41 30.67 750,673 +0.28(+0.92%)
Jul 15, 2015 30.52 30.76 30.27 30.39 561,371 -0.17(-0.56%)
Jul 14, 2015 30.30 31.00 30.07 30.56 959,177 +0.20(+0.66%)
Jul 13, 2015 30.01 30.42 29.61 30.36 1,102,885 +0.57(+1.91%)
Jul 10, 2015 30.01 30.05 29.36 29.79 701,599 +0.10(+0.34%)
Jul 09, 2015 29.90 30.42 29.45 29.69 1,085,807 +0.16(+0.54%)
Jul 08, 2015 30.07 30.29 28.93 29.53 3,216,631 -0.91(-2.99%)
Jul 07, 2015 30.57 30.57 30.04 30.44 1,196,781 -0.14(-0.46%)
Jul 06, 2015 30.49 30.66 30.20 30.58 853,561 -0.20(-0.65%)
Jul 02, 2015 30.80 30.78 30.78 30.78 598,900 -0.02(-0.06%)
Jul 01, 2015 30.83 30.94 30.40 30.80 655,984 +0.29(+0.95%)
Jun 30, 2015 30.62 30.71 30.21 30.51 655,991 +0.14(+0.46%)
Jun 29, 2015 30.94 30.96 30.33 30.37 635,538 -0.67(-2.16%)
Jun 26, 2015 31.45 31.51 30.93 31.04 3,460,763 -0.33(-1.05%)
Jun 25, 2015 31.59 31.73 31.19 31.37 666,947 -0.10(-0.32%)
Jun 24, 2015 31.74 32.00 31.33 31.47 554,109 -0.42(-1.32%)
Jun 23, 2015 31.87 32.09 31.63 31.89 861,146 +0.03(+0.09%)
Jun 22, 2015 31.91 31.91 31.71 31.86 437,491 +0.07(+0.22%)
Jun 19, 2015 31.95 32.09 31.38 31.79 1,910,729 -0.09(-0.28%)
Jun 18, 2015 31.96 32.28 31.72 31.88 739,425 -0.07(-0.23%)
Jun 17, 2015 31.64 32.24 31.58 31.95 1,534,581 +0.45(+1.44%)
Jun 16, 2015 30.95 31.55 30.81 31.50 1,096,480 +0.52(+1.68%)
Jun 15, 2015 30.95 31.23 30.68 30.98 1,120,462 -0.14(-0.45%)
Jun 12, 2015 31.23 31.29 30.56 31.12 1,937,973 -0.05(-0.16%)
Jun 11, 2015 30.50 31.39 30.45 31.17 9,382,694 -1.24(-3.84%)
Jun 10, 2015 32.07 32.53 32.04 32.41 435,412 +0.52(+1.65%)
Jun 09, 2015 31.77 31.95 31.21 31.89 454,830 +0.07(+0.22%)
Jun 08, 2015 32.05 32.38 31.66 31.82 736,338 -0.38(-1.18%)
Jun 05, 2015 31.94 32.47 31.86 32.20 1,705,795 +0.24(+0.75%)
Jun 04, 2015 32.05 32.20 31.80 31.96 824,188 -0.22(-0.68%)
Jun 03, 2015 31.74 32.43 31.66 32.18 1,397,916 +0.43(+1.37%)
Jun 02, 2015 31.14 31.91 31.14 31.75 1,601,046 +0.48(+1.54%)
Jun 01, 2015 31.25 31.43 30.94 31.27 815,810 +0.09(+0.30%)
May 29, 2015 31.33 31.48 30.84 31.17 855,205 -0.13(-0.42%)
May 28, 2015 30.86 31.36 30.86 31.30 743,017 +0.39(+1.28%)
May 27, 2015 30.44 31.21 30.30 30.91 947,934 +0.04(+0.11%)
May 26, 2015 31.15 31.30 30.74 30.87 493,331 -0.36(-1.15%)
May 22, 2015 31.15 31.23 31.23 31.23 314,100 -0.02(-0.06%)
May 21, 2015 31.09 31.52 30.82 31.25 407,692 +0.08(+0.26%)
May 20, 2015 31.39 31.69 31.11 31.17 499,341 -0.21(-0.67%)
May 19, 2015 31.25 31.56 31.25 31.38 565,243 +0.05(+0.16%)
May 18, 2015 30.86 31.43 30.86 31.33 1,021,853 +0.38(+1.23%)
May 15, 2015 30.65 30.98 30.46 30.95 660,308 +0.22(+0.72%)
May 14, 2015 30.09 30.75 29.96 30.73 592,346 +0.64(+2.13%)
May 13, 2015 30.22 30.55 30.06 30.09 573,259 -0.12(-0.40%)
May 12, 2015 30.26 30.34 29.86 30.21 1,059,259 -0.13(-0.43%)
May 11, 2015 29.85 30.41 29.72 30.34 1,233,049 +0.49(+1.64%)
May 08, 2015 29.53 29.90 29.41 29.85 889,637 +0.46(+1.57%)
May 07, 2015 29.12 29.52 28.79 29.39 762,156 +0.21(+0.72%)
May 06, 2015 29.39 29.39 28.93 29.18 749,135 -0.11(-0.38%)
May 05, 2015 30.15 30.22 29.14 29.29 1,487,095 -0.10(-0.34%)
May 04, 2015 29.30 29.62 29.16 29.39 1,149,740 +0.07(+0.24%)
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.