Hain Celestial Group (NQ: HAIN )

8.730 -0.020 (-0.23%)
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 30, 2018 30.14 30.37 29.09 29.13 1,319,997 -1.03(-3.42%)
Apr 27, 2018 30.03 30.33 29.90 30.16 748,767 +0.08(+0.27%)
Apr 26, 2018 29.66 30.13 29.25 30.08 935,547 +0.51(+1.72%)
Apr 25, 2018 29.08 29.92 29.06 29.57 1,530,294 +0.32(+1.09%)
Apr 24, 2018 29.51 29.67 29.03 29.25 1,391,349 -0.08(-0.27%)
Apr 23, 2018 29.77 29.80 29.09 29.33 1,190,407 -0.36(-1.21%)
Apr 20, 2018 30.48 30.61 29.64 29.69 1,075,384 -0.68(-2.24%)
Apr 19, 2018 31.42 31.68 30.27 30.37 919,877 -1.12(-3.56%)
Apr 18, 2018 31.98 32.12 31.47 31.49 786,396 -0.44(-1.38%)
Apr 17, 2018 31.88 32.20 31.67 31.93 542,139 +0.04(+0.13%)
Apr 16, 2018 31.51 32.30 31.30 31.89 1,264,250 +0.45(+1.43%)
Apr 13, 2018 31.12 31.52 31.05 31.44 1,092,153 +0.40(+1.29%)
Apr 12, 2018 31.13 31.16 30.79 31.04 1,475,360 +0.09(+0.29%)
Apr 11, 2018 30.63 31.23 30.50 30.95 1,613,792 +0.34(+1.11%)
Apr 10, 2018 30.61 31.02 30.47 30.61 1,062,863 +0.14(+0.46%)
Apr 09, 2018 30.71 31.01 30.40 30.47 1,270,564 -0.20(-0.65%)
Apr 06, 2018 30.70 31.03 30.52 30.67 1,526,313 -0.04(-0.13%)
Apr 05, 2018 31.15 31.20 30.57 30.71 1,721,680 -0.26(-0.84%)
Apr 04, 2018 30.72 31.24 30.39 30.97 1,960,903 -0.04(-0.13%)
Apr 03, 2018 31.01 31.30 30.58 31.01 1,880,964 +0.02(+0.06%)
Apr 02, 2018 31.86 31.88 30.77 30.99 1,380,533 -1.08(-3.37%)
Mar 29, 2018 32.07 32.07 32.07 0 +0.22(+0.69%)
Mar 28, 2018 32.03 32.19 31.68 31.85 997,179 -0.10(-0.31%)
Mar 27, 2018 33.13 33.14 31.72 31.95 1,204,693 -1.05(-3.18%)
Mar 26, 2018 32.87 33.24 32.38 33.00 1,017,957 +0.36(+1.10%)
Mar 23, 2018 32.18 33.26 32.00 32.64 1,250,669 +0.64(+2.00%)
Mar 22, 2018 32.83 32.96 32.00 32.00 1,028,029 -1.00(-3.03%)
Mar 21, 2018 33.44 33.48 32.57 33.00 1,076,344 -0.58(-1.73%)
Mar 20, 2018 34.25 34.25 33.28 33.58 732,158 -0.56(-1.64%)
Mar 19, 2018 34.35 34.41 33.94 34.14 628,592 -0.38(-1.10%)
Mar 16, 2018 34.37 34.65 34.12 34.52 883,734 +0.22(+0.64%)
Mar 15, 2018 35.16 35.39 33.91 34.30 789,653 -0.86(-2.45%)
Mar 14, 2018 35.56 35.57 34.98 35.16 476,666 -0.19(-0.54%)
Mar 13, 2018 35.77 35.93 35.19 35.35 783,346 -0.38(-1.06%)
Mar 12, 2018 35.66 36.15 35.39 35.73 902,710 +0.20(+0.56%)
Mar 09, 2018 35.52 35.74 35.28 35.53 572,917 +0.22(+0.62%)
Mar 08, 2018 35.54 35.60 35.01 35.31 445,182 -0.19(-0.54%)
Mar 07, 2018 35.37 35.50 880,047 -0.34(-0.95%)
Mar 06, 2018 35.59 35.85 35.12 35.84 1,020,860 +0.27(+0.76%)
Mar 05, 2018 34.94 35.76 34.92 35.57 975,941 +0.82(+2.36%)
Mar 02, 2018 33.88 34.90 33.80 34.75 671,475 +0.66(+1.94%)
Mar 01, 2018 34.74 35.01 34.01 34.09 1,177,655 -0.69(-1.98%)
Feb 28, 2018 35.14 35.26 34.37 34.78 2,129,098 -0.18(-0.51%)
Feb 27, 2018 35.02 35.31 34.81 34.96 1,206,614 -0.08(-0.23%)
Feb 26, 2018 34.65 35.29 34.41 35.04 716,351 +0.19(+0.55%)
Feb 23, 2018 34.21 34.94 33.86 34.85 1,313,565 +1.14(+3.38%)
Feb 22, 2018 33.95 34.23 33.62 33.71 1,092,073 -0.25(-0.74%)
Feb 21, 2018 34.62 35.16 33.95 33.96 1,011,202 -0.72(-2.08%)
Feb 20, 2018 35.27 35.38 34.43 34.68 1,226,593 -0.80(-2.25%)
Feb 16, 2018 35.48 35.48 35.48 0 +0.51(+1.46%)
Feb 15, 2018 34.62 35.13 34.21 34.97 1,608,690 +0.51(+1.48%)
Feb 14, 2018 33.22 34.70 32.95 34.46 1,148,356 +1.19(+3.58%)
Feb 13, 2018 33.02 33.51 32.82 33.27 1,106,022 +0.06(+0.18%)
Feb 12, 2018 33.99 34.03 33.16 33.21 1,071,658 -0.52(-1.54%)
Feb 09, 2018 34.51 34.64 33.17 33.73 1,774,215 -0.62(-1.80%)
Feb 08, 2018 34.89 35.10 33.81 34.35 2,355,589 -0.34(-0.98%)
Feb 07, 2018 35.00 36.19 34.80 34.69 4,796,075 -1.67(-4.59%)
Feb 06, 2018 35.44 36.48 34.90 36.36 1,836,029 +0.06(+0.17%)
Feb 05, 2018 37.23 37.49 36.23 36.30 1,547,965 -1.29(-3.43%)
Feb 02, 2018 37.93 38.19 37.30 37.59 1,239,462 -0.60(-1.57%)
Feb 01, 2018 38.13 38.23 37.48 38.19 567,196 +0.05(+0.13%)
Jan 31, 2018 38.30 38.54 37.90 38.14 729,727 -0.03(-0.08%)
Jan 30, 2018 38.26 38.43 38.25 38.17 736,306 -0.32(-0.83%)
Jan 29, 2018 39.15 39.32 38.46 38.49 809,788 -0.83(-2.11%)
Jan 26, 2018 40.28 40.28 39.01 39.32 799,822 -0.78(-1.95%)
Jan 25, 2018 40.20 40.44 39.86 40.10 716,125 +0.06(+0.15%)
Jan 24, 2018 40.23 40.36 39.51 40.04 868,481 -0.07(-0.17%)
Jan 23, 2018 39.68 40.33 39.45 40.11 1,135,080 +0.52(+1.31%)
Jan 22, 2018 39.26 39.71 39.24 39.59 1,246,644 +0.23(+0.58%)
Jan 19, 2018 39.45 39.59 39.22 39.36 831,223 -0.11(-0.28%)
Jan 18, 2018 39.80 39.91 39.24 39.47 635,976 -0.54(-1.35%)
Jan 17, 2018 39.69 40.27 39.47 40.01 979,722 +0.59(+1.50%)
Jan 16, 2018 39.38 39.72 39.35 39.42 613,102 +0.01(+0.03%)
Jan 12, 2018 39.41 39.41 39.41 0 -0.04(-0.10%)
Jan 11, 2018 39.63 39.80 39.31 39.45 624,772 -0.06(-0.15%)
Jan 10, 2018 39.51 844,919 -0.75(-1.86%)
Jan 09, 2018 41.07 41.33 40.23 40.26 857,589 -0.81(-1.97%)
Jan 08, 2018 40.60 41.25 40.58 41.07 891,797 +0.56(+1.38%)
Jan 05, 2018 39.43 40.80 39.05 40.51 1,556,171 -0.09(-0.22%)
Jan 04, 2018 40.91 40.97 40.41 40.60 692,566 -0.32(-0.78%)
Jan 03, 2018 42.00 42.02 40.88 40.92 757,883 -1.03(-2.46%)
Jan 02, 2018 42.63 42.71 42.12 41.95 989,035 -0.44(-1.04%)
Dec 29, 2017 42.39 42.39 42.39 0 -0.02(-0.05%)
Dec 28, 2017 42.35 42.48 42.16 42.41 687,386 +0.07(+0.17%)
Dec 27, 2017 42.30 42.38 42.08 42.34 1,040,937 +0.09(+0.21%)
Dec 26, 2017 41.49 42.31 41.39 42.25 988,142 +0.74(+1.78%)
Dec 22, 2017 41.45 41.77 41.05 41.51 1,319,575 +0.06(+0.14%)
Dec 21, 2017 41.65 42.17 41.26 41.45 1,742,397 +0.03(+0.07%)
Dec 20, 2017 40.25 41.53 39.91 41.42 1,219,053 +1.27(+3.16%)
Dec 19, 2017 40.64 41.59 40.01 40.15 1,735,080 -0.50(-1.23%)
Dec 18, 2017 40.29 42.28 40.15 40.65 1,718,299 +0.69(+1.73%)
Dec 15, 2017 40.90 41.28 39.83 39.96 3,385,908 -0.82(-2.01%)
Dec 14, 2017 40.56 40.99 40.34 40.78 708,940 +0.10(+0.25%)
Dec 13, 2017 40.92 40.98 40.31 40.68 1,066,614 -0.18(-0.44%)
Dec 12, 2017 41.03 41.24 40.66 40.86 708,700 -0.28(-0.68%)
Dec 11, 2017 40.74 41.21 40.40 41.14 931,742 +0.25(+0.61%)
Dec 08, 2017 41.25 41.50 40.67 40.89 1,066,672 +0.00(+0.00%)
Dec 07, 2017 41.86 41.88 40.82 40.89 1,056,298 -0.99(-2.36%)
Dec 06, 2017 41.42 42.24 41.12 41.88 794,853 +0.46(+1.11%)
Dec 05, 2017 42.49 42.49 41.21 41.42 2,195,162 -0.99(-2.33%)
Dec 04, 2017 42.45 43.09 42.19 42.41 2,574,459 -0.13(-0.31%)
Dec 01, 2017 41.22 42.97 40.86 42.54 2,362,739 +1.44(+3.50%)
Nov 30, 2017 41.71 42.09 41.02 41.10 2,878,624 -0.48(-1.15%)
Nov 29, 2017 41.82 42.35 41.51 41.58 1,245,125 -0.15(-0.36%)
Nov 28, 2017 41.13 41.88 40.87 41.73 1,515,327 +0.71(+1.73%)
Nov 27, 2017 40.59 41.12 40.47 41.02 1,133,622 +0.34(+0.84%)
Nov 24, 2017 41.18 41.56 40.40 40.68 1,136,250 -0.50(-1.21%)
Nov 22, 2017 41.09 41.88 40.89 41.18 1,361,109 +0.10(+0.24%)
Nov 21, 2017 41.20 42.30 40.34 41.08 5,057,535 +0.19(+0.46%)
Nov 20, 2017 39.39 44.37 39.35 40.89 8,032,051 +1.05(+2.64%)
Nov 17, 2017 38.53 40.20 38.46 39.84 3,778,372 +1.35(+3.51%)
Nov 16, 2017 37.07 39.01 37.07 38.49 3,696,976 +1.76(+4.79%)
Nov 15, 2017 36.26 37.89 36.09 36.73 3,005,726 +0.61(+1.69%)
Nov 14, 2017 35.32 36.60 35.02 36.12 1,515,492 +0.70(+1.98%)
Nov 13, 2017 35.66 35.98 35.21 35.42 1,627,403 -0.26(-0.73%)
Nov 10, 2017 34.97 35.67 34.74 35.68 1,868,990 +1.27(+3.69%)
Nov 09, 2017 34.58 34.75 33.94 34.41 1,872,032 -0.51(-1.46%)
Nov 08, 2017 35.17 35.45 33.97 34.92 2,355,677 +0.49(+1.42%)
Nov 07, 2017 36.87 37.00 33.80 34.43 4,240,316 +0.06(+0.17%)
Nov 06, 2017 34.83 34.87 33.73 34.37 3,327,738 -0.28(-0.81%)
Nov 03, 2017 35.55 36.03 34.65 34.65 2,734,030 -1.09(-3.05%)
Nov 02, 2017 36.34 36.54 35.41 35.74 1,214,324 -0.74(-2.03%)
Nov 01, 2017 35.96 36.60 35.32 36.48 1,823,832 +0.46(+1.28%)
Oct 31, 2017 35.76 36.46 35.68 36.02 1,495,565 +0.42(+1.18%)
Oct 30, 2017 36.98 37.63 35.53 35.60 1,172,029 -1.32(-3.58%)
Oct 27, 2017 36.78 37.00 36.38 36.92 933,976 +0.03(+0.08%)
Oct 26, 2017 37.34 37.37 36.80 36.89 895,679 -0.30(-0.81%)
Oct 25, 2017 36.59 37.66 36.03 37.19 1,296,148 +0.40(+1.09%)
Oct 24, 2017 37.01 37.32 36.31 36.79 1,903,996 -0.25(-0.67%)
Oct 23, 2017 37.64 37.68 36.95 37.04 871,241 -0.48(-1.28%)
Oct 20, 2017 37.88 37.99 37.16 37.52 2,099,238 -0.42(-1.11%)
Oct 19, 2017 38.81 39.05 37.88 37.94 1,889,697 -1.57(-3.97%)
Oct 18, 2017 40.91 40.91 39.47 39.51 1,249,827 -1.35(-3.30%)
Oct 17, 2017 41.29 41.45 40.71 40.86 808,801 -0.65(-1.57%)
Oct 16, 2017 41.66 42.06 41.49 41.51 694,745 -0.30(-0.72%)
Oct 13, 2017 42.07 42.16 41.68 41.81 494,027 -0.16(-0.38%)
Oct 12, 2017 41.83 42.14 41.50 41.97 735,944 +0.38(+0.91%)
Oct 11, 2017 41.66 41.94 41.48 41.59 824,345 +0.10(+0.24%)
Oct 10, 2017 41.47 41.68 41.27 41.49 682,126 +0.31(+0.75%)
Oct 09, 2017 41.94 41.94 41.03 41.18 1,128,625 -0.77(-1.84%)
Oct 06, 2017 42.34 42.34 41.33 41.95 1,102,998 -0.40(-0.94%)
Oct 05, 2017 41.35 42.36 41.20 42.35 813,969 +0.97(+2.34%)
Oct 04, 2017 41.22 41.83 41.05 41.38 535,836 +0.17(+0.41%)
Oct 03, 2017 41.80 41.96 40.92 41.21 1,129,085 -0.59(-1.41%)
Oct 02, 2017 41.00 42.55 40.76 41.80 2,131,350 +0.65(+1.58%)
Sep 29, 2017 41.00 42.40 40.97 41.15 1,753,696 +0.44(+1.08%)
Sep 28, 2017 43.50 43.60 39.46 40.71 4,780,568 +0.28(+0.69%)
Sep 27, 2017 40.77 40.77 39.69 40.43 1,032,292 -0.16(-0.39%)
Sep 26, 2017 40.16 40.78 40.12 40.59 713,509 +0.44(+1.10%)
Sep 25, 2017 40.16 39.50 40.15 499,149 +0.55(+1.39%)
Sep 22, 2017 40.10 40.14 39.57 39.60 455,577 -0.30(-0.75%)
Sep 21, 2017 40.31 40.59 39.88 39.90 459,879 -0.52(-1.29%)
Sep 20, 2017 40.01 40.48 39.79 40.42 1,383,852 -0.01(-0.02%)
Sep 19, 2017 41.35 41.35 40.35 40.43 1,005,620 -0.89(-2.15%)
Sep 18, 2017 41.23 41.37 40.93 41.32 1,423,185 +0.05(+0.12%)
Sep 15, 2017 40.55 41.45 40.55 41.27 1,151,408 +0.62(+1.53%)
Sep 14, 2017 40.81 41.39 40.59 40.65 1,010,758 -0.45(-1.09%)
Sep 13, 2017 40.14 41.21 40.14 41.10 1,739,897 +0.81(+2.01%)
Sep 12, 2017 40.25 40.80 40.22 40.29 1,378,967 +0.05(+0.12%)
Sep 11, 2017 40.50 40.58 40.01 40.24 1,098,714 +0.19(+0.47%)
Sep 08, 2017 40.16 40.57 39.90 40.05 779,192 -0.34(-0.84%)
Sep 07, 2017 40.72 40.86 39.86 40.39 1,491,790 -0.07(-0.17%)
Sep 06, 2017 39.41 40.73 39.41 40.46 1,963,114 +1.09(+2.77%)
Sep 05, 2017 39.51 39.87 38.96 39.37 1,985,288 -0.19(-0.48%)
Sep 01, 2017 40.23 40.40 39.22 39.56 1,599,323 -0.66(-1.64%)
Aug 31, 2017 39.75 40.35 39.58 40.22 1,794,904 +0.58(+1.46%)
Aug 30, 2017 40.24 40.95 39.40 39.64 2,105,478 -0.41(-1.02%)
Aug 29, 2017 42.99 43.00 39.14 40.05 5,489,553 -0.56(-1.38%)
Aug 28, 2017 40.27 40.71 40.19 40.61 2,946,769 +0.21(+0.52%)
Aug 25, 2017 39.34 40.55 39.30 40.40 2,106,637 +1.11(+2.83%)
Aug 24, 2017 41.45 41.67 39.19 39.29 2,619,778 -2.25(-5.42%)
Aug 23, 2017 41.62 41.75 41.11 41.54 1,552,121 -0.08(-0.19%)
Aug 22, 2017 41.57 42.03 40.79 41.62 2,390,586 -0.88(-2.07%)
Aug 21, 2017 42.46 42.87 41.88 42.50 1,564,040 +0.10(+0.24%)
Aug 18, 2017 42.76 43.12 42.17 42.40 1,109,343 -0.32(-0.75%)
Aug 17, 2017 43.21 43.45 42.69 42.72 1,299,750 -0.51(-1.18%)
Aug 16, 2017 43.63 43.86 43.09 43.23 971,447 -0.34(-0.78%)
Aug 15, 2017 43.61 43.94 43.27 43.57 830,545 +0.06(+0.14%)
Aug 14, 2017 43.64 44.06 43.27 43.51 1,223,431 +0.17(+0.39%)
Aug 11, 2017 42.34 43.61 42.21 43.34 612,451 +0.36(+0.84%)
Aug 10, 2017 43.00 43.33 42.68 42.98 760,247 -0.25(-0.58%)
Aug 09, 2017 43.15 43.31 42.71 43.23 874,823 +0.04(+0.09%)
Aug 08, 2017 43.42 43.82 42.76 43.19 836,118 -0.36(-0.83%)
Aug 07, 2017 43.10 43.61 42.83 43.55 1,720,449 +0.36(+0.83%)
Aug 04, 2017 43.53 43.87 43.00 43.19 1,460,516 -0.20(-0.46%)
Aug 03, 2017 43.80 43.80 42.80 43.39 1,636,025 -0.53(-1.21%)
Aug 02, 2017 43.63 44.31 43.32 43.92 1,333,863 +0.30(+0.69%)
Aug 01, 2017 44.75 45.06 43.36 43.62 1,947,289 -1.09(-2.44%)
Jul 31, 2017 44.99 44.28 44.71 1,297,964 -0.29(-0.64%)
Jul 28, 2017 44.86 45.61 44.54 45.00 1,904,829 +0.14(+0.31%)
Jul 27, 2017 44.09 44.87 43.79 44.86 1,357,660 +0.91(+2.07%)
Jul 26, 2017 44.04 44.28 43.56 43.95 1,443,821 +0.15(+0.34%)
Jul 25, 2017 43.79 44.37 43.70 43.80 1,928,040 +0.01(+0.02%)
Jul 24, 2017 43.69 43.92 43.22 43.79 1,725,271 +0.03(+0.07%)
Jul 21, 2017 42.81 43.94 42.45 43.76 2,086,682 +0.97(+2.27%)
Jul 20, 2017 42.01 42.87 41.93 42.79 4,267,542 +1.05(+2.52%)
Jul 19, 2017 40.25 41.74 40.25 41.74 2,576,564 +1.61(+4.01%)
Jul 18, 2017 39.75 40.20 39.27 40.13 1,084,534 +0.23(+0.58%)
Jul 17, 2017 39.99 40.40 39.78 39.90 3,312,694 -0.03(-0.08%)
Jul 14, 2017 39.75 40.34 39.54 39.93 1,689,059 +0.40(+1.01%)
Jul 13, 2017 39.69 39.69 39.09 39.53 1,982,747 +0.62(+1.59%)
Jul 12, 2017 39.20 39.39 38.75 38.91 1,227,767 -0.10(-0.26%)
Jul 11, 2017 38.42 39.40 38.21 39.01 2,635,331 +0.43(+1.11%)
Jul 10, 2017 39.00 39.00 38.26 38.58 1,981,236 -0.28(-0.72%)
Jul 07, 2017 38.27 39.16 38.09 38.86 2,820,228 +0.77(+2.02%)
Jul 06, 2017 37.99 38.34 37.83 38.09 2,811,215 -0.10(-0.26%)
Jul 05, 2017 38.12 38.29 37.78 38.19 3,211,243 -0.15(-0.39%)
Jul 03, 2017 38.82 39.09 38.29 38.34 1,640,778 -0.48(-1.24%)
Jun 30, 2017 39.01 39.52 38.22 38.82 12,534,332 +3.06(+8.56%)
Jun 29, 2017 35.45 36.06 35.06 35.76 2,637,238 +0.22(+0.62%)
Jun 28, 2017 34.80 36.48 34.51 35.54 7,953,001 +0.79(+2.27%)
Jun 27, 2017 33.71 34.81 33.23 34.75 4,789,868 +1.12(+3.33%)
Jun 26, 2017 31.81 33.86 31.81 33.63 5,504,522 +2.03(+6.42%)
Jun 23, 2017 32.56 31.60 7,863,827 -1.06(-3.25%)
Jun 22, 2017 35.16 35.58 31.70 32.66 15,069,059 -0.50(-1.51%)
Jun 21, 2017 33.01 33.31 32.65 33.16 2,737,866 +0.13(+0.39%)
Jun 20, 2017 33.48 33.74 32.91 33.03 2,376,829 -0.21(-0.63%)
Jun 19, 2017 33.95 33.95 32.99 33.24 2,007,919 -0.67(-1.98%)
Jun 16, 2017 34.75 34.99 33.42 33.91 3,072,906 -1.32(-3.75%)
Jun 15, 2017 35.18 35.55 34.89 35.23 2,374,820 +0.56(+1.62%)
Jun 14, 2017 34.86 35.43 34.52 34.67 1,878,390 -0.30(-0.86%)
Jun 13, 2017 35.39 35.64 34.69 34.97 1,857,079 -0.23(-0.65%)
Jun 12, 2017 35.02 35.65 35.00 35.20 1,680,266 +0.17(+0.49%)
Jun 09, 2017 35.77 35.99 34.93 35.03 824,176 -0.81(-2.26%)
Jun 08, 2017 35.83 36.02 35.66 35.84 573,233 -0.12(-0.33%)
Jun 07, 2017 35.72 36.04 35.48 35.96 708,209 +0.32(+0.90%)
Jun 06, 2017 35.64 35.80 35.27 35.64 804,721 -0.17(-0.47%)
Jun 05, 2017 35.79 36.10 35.65 35.81 851,270 +0.04(+0.11%)
Jun 02, 2017 35.90 36.11 35.52 35.77 907,652 +0.08(+0.22%)
Jun 01, 2017 35.02 35.83 34.97 35.69 1,967,304 +0.76(+2.18%)
May 31, 2017 35.17 35.50 34.70 34.93 1,653,329 -0.09(-0.26%)
May 30, 2017 35.82 35.98 34.89 35.02 1,503,710 -0.80(-2.23%)
May 26, 2017 35.91 36.03 35.49 35.82 1,087,693 -0.14(-0.39%)
May 25, 2017 36.26 36.61 35.94 35.96 932,364 -0.28(-0.77%)
May 24, 2017 36.52 36.64 36.13 36.24 1,498,700 -0.15(-0.41%)
May 23, 2017 37.13 37.37 35.99 36.39 1,930,439 -0.97(-2.60%)
May 22, 2017 37.25 37.61 37.09 37.36 751,694 +0.15(+0.40%)
May 19, 2017 36.58 37.50 36.34 37.21 1,784,160 +0.60(+1.64%)
May 18, 2017 36.16 36.65 35.87 36.61 1,245,409 +0.26(+0.72%)
May 17, 2017 37.12 37.20 35.92 36.35 1,333,469 -0.93(-2.49%)
May 16, 2017 37.84 37.84 37.23 37.28 1,872,666 -0.37(-0.98%)
May 15, 2017 38.03 38.06 37.45 37.65 1,129,567 -0.48(-1.26%)
May 12, 2017 38.16 38.99 37.97 38.13 2,856,453 +2.25(+6.27%)
May 11, 2017 35.68 36.05 35.56 35.88 1,228,135 +0.08(+0.22%)
May 10, 2017 35.89 36.10 35.57 35.80 1,197,514 -0.20(-0.56%)
May 09, 2017 36.46 36.69 35.89 36.00 994,240 -0.53(-1.45%)
May 08, 2017 36.96 37.07 36.47 36.53 1,050,890 -0.53(-1.43%)
May 05, 2017 37.04 37.37 36.61 37.06 555,798 +0.21(+0.57%)
May 04, 2017 36.30 37.13 36.14 36.85 1,289,261 +0.58(+1.60%)
May 03, 2017 36.07 36.35 35.84 36.27 1,268,320 +0.31(+0.86%)
May 02, 2017 36.63 36.70 35.84 35.96 1,244,418 -0.68(-1.86%)
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.