Skip to main content

Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.01 34.31 33.14 33.32 912,298 -0.95(-2.77%)
Jan 29, 2015 33.97 34.44 33.62 34.27 592,000 +0.34(+1.00%)
Jan 28, 2015 34.56 34.70 33.74 33.93 805,710 -0.49(-1.42%)
Jan 27, 2015 34.06 34.82 33.96 34.42 883,611 +0.02(+0.06%)
Jan 26, 2015 34.07 34.75 34.00 34.40 899,502 +0.26(+0.76%)
Jan 23, 2015 33.58 34.35 33.44 34.14 944,853 +0.64(+1.91%)
Jan 22, 2015 33.06 33.67 32.74 33.50 992,071 +0.70(+2.13%)
Jan 21, 2015 33.27 33.73 32.77 32.80 1,027,503 -0.45(-1.35%)
Jan 20, 2015 33.99 34.11 32.75 33.25 1,407,584 -0.73(-2.15%)
Jan 16, 2015 33.20 34.18 32.92 33.98 1,026,625 +0.66(+1.98%)
Jan 15, 2015 34.59 34.86 32.97 33.32 1,258,580 -1.23(-3.56%)
Jan 14, 2015 32.12 34.59 32.01 34.55 2,274,825 +1.35(+4.07%)
Jan 13, 2015 34.74 34.93 32.55 33.20 2,726,705 -1.23(-3.57%)
Jan 12, 2015 34.96 35.16 34.38 34.43 2,204,504 -0.75(-2.13%)
Jan 09, 2015 36.98 37.67 34.87 35.18 10,067,080 -8.45(-19.36%)
Jan 08, 2015 42.57 43.75 41.80 43.62 2,228,100 +1.23(+2.91%)
Jan 07, 2015 40.57 42.84 40.00 42.39 1,664,145 +2.07(+5.13%)
Jan 06, 2015 40.35 40.61 38.92 40.32 937,074 -0.13(-0.32%)
Jan 05, 2015 39.43 40.87 39.18 40.45 1,319,234 +0.53(+1.33%)
Jan 02, 2015 41.11 41.61 39.80 39.92 1,058,146 -0.91(-2.23%)
Dec 31, 2014 40.57 40.83 40.83 40.83 810,800 +0.25(+0.62%)
Dec 30, 2014 39.78 40.61 38.99 40.58 637,760 +0.89(+2.24%)
Dec 29, 2014 38.39 39.80 38.24 39.69 522,930 +1.29(+3.36%)
Dec 26, 2014 38.98 39.32 38.35 38.40 313,526 -0.36(-0.93%)
Dec 24, 2014 39.03 38.76 38.76 38.76 226,800 -0.11(-0.28%)
Dec 23, 2014 39.10 39.63 38.82 38.87 571,289 -0.07(-0.18%)
Dec 22, 2014 38.69 39.25 38.23 38.94 678,186 +0.11(+0.28%)
Dec 19, 2014 39.91 39.91 38.50 38.83 1,216,802 -1.02(-2.56%)
Dec 18, 2014 40.11 40.40 39.08 39.85 890,772 +0.05(+0.14%)
Dec 17, 2014 38.29 39.88 38.05 39.80 902,715 +1.62(+4.26%)
Dec 16, 2014 38.78 39.30 38.06 38.17 1,291,295 -0.87(-2.23%)
Dec 15, 2014 37.51 39.30 37.26 39.04 1,535,712 +1.65(+4.41%)
Dec 12, 2014 36.80 37.88 36.62 37.39 964,228 +0.24(+0.65%)
Dec 11, 2014 37.23 37.56 37.02 37.15 1,118,223 +0.01(+0.03%)
Dec 10, 2014 37.14 37.46 36.49 37.14 1,689,859 -0.19(-0.51%)
Dec 09, 2014 36.77 37.50 36.01 37.33 1,586,380 +0.05(+0.13%)
Dec 08, 2014 37.10 38.04 36.84 37.28 1,701,756 -0.33(-0.88%)
Dec 05, 2014 37.30 38.48 36.50 37.61 9,840,558 -5.24(-12.23%)
Dec 04, 2014 42.30 43.65 42.20 42.85 1,951,928 -0.22(-0.51%)
Dec 03, 2014 43.31 43.67 42.41 43.07 1,373,557 -0.27(-0.62%)
Dec 02, 2014 44.61 45.16 42.86 43.34 1,455,072 -1.20(-2.69%)
Dec 01, 2014 46.50 46.95 44.41 44.54 1,691,371 -2.12(-4.54%)
Nov 28, 2014 46.40 47.89 46.00 46.66 854,950 +0.63(+1.37%)
Nov 26, 2014 46.50 46.03 46.03 46.03 1,105,200 -0.34(-0.73%)
Nov 25, 2014 45.73 46.66 44.87 46.37 2,460,563 +0.90(+1.98%)
Nov 24, 2014 45.67 46.37 45.23 45.47 2,249,116 +0.21(+0.46%)
Nov 21, 2014 45.35 45.68 44.63 45.26 1,366,729 +0.44(+0.98%)
Nov 20, 2014 42.57 44.87 42.57 44.82 1,826,549 +2.19(+5.14%)
Nov 19, 2014 42.50 43.17 41.68 42.63 855,907 +0.18(+0.42%)
Nov 18, 2014 42.04 42.63 41.62 42.45 609,677 +0.41(+0.98%)
Nov 17, 2014 42.87 43.20 41.59 42.04 678,565 -0.76(-1.78%)
Nov 14, 2014 42.17 43.48 42.06 42.80 544,657 +0.74(+1.76%)
Nov 13, 2014 42.27 42.73 41.45 42.06 333,714 -0.10(-0.24%)
Nov 12, 2014 40.36 42.48 40.25 42.16 861,598 +1.72(+4.25%)
Nov 11, 2014 41.08 41.39 40.10 40.44 372,338 -0.64(-1.56%)
Nov 10, 2014 41.13 41.36 40.22 41.08 538,715 +0.35(+0.86%)
Nov 07, 2014 39.79 41.01 39.56 40.73 700,705 +0.75(+1.88%)
Nov 06, 2014 38.80 40.21 38.80 39.98 536,802 +1.05(+2.70%)
Nov 05, 2014 38.73 40.04 38.46 38.93 558,978 +0.47(+1.22%)
Nov 04, 2014 38.84 39.00 38.13 38.46 530,542 -0.63(-1.61%)
Nov 03, 2014 39.84 40.24 38.91 39.09 773,677 -0.78(-1.96%)
Oct 31, 2014 39.30 40.38 39.07 39.87 765,850 +1.37(+3.56%)
Oct 30, 2014 38.32 39.10 38.05 38.50 607,904 +0.18(+0.47%)
Oct 29, 2014 38.91 38.91 37.99 38.32 518,269 -0.57(-1.47%)
Oct 28, 2014 38.45 38.95 37.96 38.89 701,938 +0.57(+1.49%)
Oct 27, 2014 37.89 38.61 37.95 38.32 824,153 +0.37(+0.97%)
Oct 24, 2014 38.00 38.86 37.71 37.95 684,062 -0.45(-1.17%)
Oct 23, 2014 38.69 39.32 38.01 38.40 697,702 +0.05(+0.13%)
Oct 22, 2014 40.31 40.50 38.00 38.35 833,568 -1.89(-4.70%)
Oct 21, 2014 40.57 41.48 39.53 40.24 690,545 -0.16(-0.40%)
Oct 20, 2014 39.03 40.55 38.78 40.40 1,017,778 +1.24(+3.17%)
Oct 17, 2014 41.51 42.43 38.29 39.16 1,440,223 -1.74(-4.25%)
Oct 16, 2014 41.80 43.23 40.54 40.90 1,266,510 -1.58(-3.72%)
Oct 15, 2014 40.95 42.84 39.73 42.48 821,724 +1.01(+2.44%)
Oct 14, 2014 40.95 43.26 40.56 41.47 1,230,954 +1.06(+2.62%)
Oct 13, 2014 40.48 40.90 39.25 40.41 609,425 +0.04(+0.10%)
Oct 10, 2014 39.35 40.78 39.24 40.37 724,013 +0.77(+1.94%)
Oct 09, 2014 40.75 40.84 39.29 39.60 518,482 -1.26(-3.08%)
Oct 08, 2014 39.19 40.97 39.00 40.86 474,641 +1.60(+4.08%)
Oct 07, 2014 39.69 40.13 39.21 39.26 470,627 -0.64(-1.60%)
Oct 06, 2014 40.75 41.16 39.73 39.90 715,615 -0.85(-2.09%)
Oct 03, 2014 40.46 41.57 40.06 40.75 749,328 +0.70(+1.75%)
Oct 02, 2014 38.93 40.47 38.55 40.05 722,361 +1.11(+2.85%)
Oct 01, 2014 39.50 40.17 38.79 38.94 606,937 -0.67(-1.69%)
Sep 30, 2014 41.00 41.17 39.61 39.61 807,278 -1.43(-3.48%)
Sep 29, 2014 40.71 41.45 40.19 41.04 518,389 -0.13(-0.32%)
Sep 26, 2014 40.43 41.49 40.43 41.17 496,850 +0.87(+2.16%)
Sep 25, 2014 41.30 41.30 39.93 40.30 552,869 -1.04(-2.52%)
Sep 24, 2014 40.44 41.41 40.09 41.34 375,851 +1.07(+2.66%)
Sep 23, 2014 40.14 41.11 40.11 40.27 640,637 -0.10(-0.25%)
Sep 22, 2014 41.81 41.92 40.35 40.37 671,310 -1.64(-3.90%)
Sep 19, 2014 42.36 42.64 41.30 42.01 1,017,452 -0.23(-0.54%)
Sep 18, 2014 42.46 42.84 41.95 42.24 512,292 -0.20(-0.47%)
Sep 17, 2014 42.23 43.36 42.12 42.44 660,239 +0.16(+0.38%)
Sep 16, 2014 42.54 42.95 42.10 42.28 677,250 -0.35(-0.82%)
Sep 15, 2014 43.26 43.32 42.60 42.63 705,161 -0.73(-1.68%)
Sep 12, 2014 43.20 43.73 42.27 43.36 1,061,671 +0.32(+0.74%)
Sep 11, 2014 39.75 43.30 39.66 43.04 3,376,450 +0.69(+1.63%)
Sep 10, 2014 41.96 42.94 41.61 42.35 2,364,027 +0.65(+1.56%)
Sep 09, 2014 41.75 42.36 41.58 41.70 1,136,068 +0.02(+0.05%)
Sep 08, 2014 41.51 42.00 41.24 41.68 829,135 +0.06(+0.14%)
Sep 05, 2014 41.13 41.81 40.78 41.62 449,786 +0.30(+0.73%)
Sep 04, 2014 40.93 41.76 40.90 41.32 593,204 +0.53(+1.30%)
Sep 03, 2014 40.62 41.34 40.48 40.79 622,943 +0.19(+0.47%)
Sep 02, 2014 40.78 41.11 40.24 40.60 1,098,664 +0.04(+0.10%)
Aug 29, 2014 40.00 40.56 40.56 40.56 612,800 +0.54(+1.35%)
Aug 28, 2014 39.54 40.25 38.93 40.02 570,751 +0.18(+0.45%)
Aug 27, 2014 39.92 40.30 39.44 39.84 389,778 -0.08(-0.20%)
Aug 26, 2014 39.75 40.36 39.44 39.92 444,093 +0.19(+0.48%)
Aug 25, 2014 39.63 40.10 39.54 39.73 425,193 +0.28(+0.71%)
Aug 22, 2014 39.29 39.80 38.72 39.45 301,306 +0.13(+0.33%)
Aug 21, 2014 38.99 39.59 38.58 39.32 376,099 +0.38(+0.98%)
Aug 20, 2014 39.23 39.37 38.18 38.94 456,263 -0.35(-0.89%)
Aug 19, 2014 38.20 39.75 37.96 39.29 530,339 +1.24(+3.26%)
Aug 18, 2014 37.99 38.16 37.56 38.05 619,830 +0.42(+1.12%)
Aug 15, 2014 38.18 38.18 37.20 37.63 452,809 -0.17(-0.45%)
Aug 14, 2014 38.11 38.11 37.45 37.80 610,141 -0.21(-0.55%)
Aug 13, 2014 38.90 38.90 37.51 38.01 832,941 -0.93(-2.39%)
Aug 12, 2014 39.12 39.29 38.37 38.94 407,638 -0.24(-0.61%)
Aug 11, 2014 38.62 39.77 38.27 39.18 898,918 +0.66(+1.71%)
Aug 08, 2014 37.32 38.63 37.27 38.52 594,041 +1.27(+3.41%)
Aug 07, 2014 36.97 37.39 36.77 37.25 428,542 +0.42(+1.14%)
Aug 06, 2014 35.93 36.99 35.51 36.83 512,834 +0.80(+2.22%)
Aug 05, 2014 35.76 36.61 35.67 36.03 588,559 -0.02(-0.06%)
Aug 04, 2014 35.78 36.24 35.14 36.05 684,066 +0.36(+1.01%)
Aug 01, 2014 36.53 37.00 35.42 35.69 571,671 -0.93(-2.54%)
Jul 31, 2014 37.16 37.76 36.17 36.62 971,314 -0.97(-2.58%)
Jul 30, 2014 36.32 37.63 36.12 37.59 801,350 +1.49(+4.13%)
Jul 29, 2014 35.31 36.12 35.11 36.10 615,415 +0.83(+2.35%)
Jul 28, 2014 35.53 35.70 34.84 35.27 669,066 -0.14(-0.40%)
Jul 25, 2014 35.43 35.77 35.31 35.41 441,491 -0.38(-1.06%)
Jul 24, 2014 35.72 36.48 35.61 35.79 828,779 +0.23(+0.65%)
Jul 23, 2014 35.95 35.99 35.18 35.56 738,113 -0.43(-1.19%)
Jul 22, 2014 35.91 36.37 35.46 35.99 1,274,397 +1.59(+4.62%)
Jul 21, 2014 35.49 35.62 34.23 34.40 816,194 -1.30(-3.64%)
Jul 18, 2014 34.50 35.71 34.48 35.70 702,959 +1.10(+3.18%)
Jul 17, 2014 35.14 35.34 34.50 34.60 1,026,987 -0.67(-1.90%)
Jul 16, 2014 35.61 36.69 34.62 35.27 1,388,649 -0.16(-0.45%)
Jul 15, 2014 36.85 36.86 35.42 35.43 971,381 -1.23(-3.36%)
Jul 14, 2014 36.81 37.05 36.16 36.66 654,261 +0.15(+0.41%)
Jul 11, 2014 36.61 36.80 35.81 36.51 840,273 -0.27(-0.73%)
Jul 10, 2014 37.29 37.61 36.65 36.78 857,987 -1.08(-2.85%)
Jul 09, 2014 37.25 37.98 37.06 37.86 546,406 +0.71(+1.91%)
Jul 08, 2014 38.15 38.15 37.00 37.15 1,015,137 -1.04(-2.72%)
Jul 07, 2014 39.12 39.12 38.04 38.19 534,839 -0.93(-2.38%)
Jul 03, 2014 39.34 39.12 39.12 39.12 272,800 -0.13(-0.33%)
Jul 02, 2014 40.31 40.31 38.76 39.25 585,706 -1.09(-2.70%)
Jul 01, 2014 39.90 40.81 39.90 40.34 764,001 +0.43(+1.08%)
Jun 30, 2014 39.47 40.40 39.42 39.91 749,342 +0.07(+0.18%)
Jun 27, 2014 39.31 40.10 39.29 39.84 3,913,414 +0.26(+0.66%)
Jun 26, 2014 39.83 39.98 38.93 39.58 928,720 +0.24(+0.61%)
Jun 25, 2014 38.47 39.56 38.03 39.34 977,867 +0.63(+1.63%)
Jun 24, 2014 40.33 40.56 38.56 38.71 1,374,853 -1.78(-4.40%)
Jun 23, 2014 40.19 40.67 39.49 40.49 1,170,272 +0.23(+0.57%)
Jun 20, 2014 40.07 40.30 39.46 40.26 1,195,589 +0.29(+0.73%)
Jun 19, 2014 39.27 40.13 39.00 39.97 1,360,012 +0.66(+1.68%)
Jun 18, 2014 38.37 39.61 37.74 39.31 1,796,064 +1.61(+4.27%)
Jun 17, 2014 36.40 37.76 35.83 37.70 1,220,004 +1.20(+3.29%)
Jun 16, 2014 36.35 36.95 36.33 36.50 1,005,113 -0.07(-0.19%)
Jun 13, 2014 36.93 37.00 36.18 36.57 773,675 -0.53(-1.43%)
Jun 12, 2014 37.05 37.23 35.71 37.10 1,998,254 +0.14(+0.38%)
Jun 11, 2014 36.39 37.38 36.21 36.96 861,772 +0.34(+0.93%)
Jun 10, 2014 36.36 37.90 36.30 36.62 2,109,844 +1.48(+4.21%)
Jun 06, 2014 35.16 35.50 35.05 35.14 1,012,510 +0.10(+0.29%)
Jun 05, 2014 37.60 37.64 34.34 35.04 3,989,897 -1.49(-4.08%)
Jun 04, 2014 36.28 36.81 35.70 36.53 1,935,412 +0.36(+1.00%)
Jun 03, 2014 36.67 37.09 35.87 36.17 1,045,157 -0.59(-1.61%)
Jun 02, 2014 36.68 37.22 36.07 36.76 960,598 +0.55(+1.52%)
May 30, 2014 35.38 36.51 35.30 36.21 1,574,038 +1.15(+3.28%)
May 29, 2014 35.29 35.48 34.62 35.06 552,297 -0.25(-0.71%)
May 28, 2014 36.06 36.06 34.84 35.31 823,831 -0.77(-2.13%)
May 27, 2014 36.68 36.97 35.83 36.08 587,095 -0.32(-0.88%)
May 23, 2014 36.53 36.40 36.40 36.40 594,900 +0.01(+0.03%)
May 22, 2014 36.23 37.15 36.18 36.39 532,907 +0.70(+1.96%)
May 21, 2014 36.91 37.37 35.57 35.69 708,275 -1.11(-3.02%)
May 20, 2014 38.04 38.34 36.70 36.80 508,465 -1.36(-3.56%)
May 19, 2014 37.51 38.28 37.31 38.16 639,405 +0.52(+1.38%)
May 16, 2014 36.68 37.65 36.07 37.64 621,479 +0.88(+2.39%)
May 15, 2014 36.82 37.01 36.00 36.76 601,795 -0.21(-0.57%)
May 14, 2014 37.11 38.00 36.54 36.97 724,033 -0.71(-1.88%)
May 13, 2014 38.29 39.08 37.41 37.68 568,846 -0.58(-1.52%)
May 12, 2014 37.74 38.71 37.66 38.26 635,993 +0.55(+1.46%)
May 09, 2014 38.31 38.31 37.14 37.71 464,665 +0.25(+0.67%)
May 08, 2014 37.70 38.69 37.18 37.46 728,327 -0.29(-0.77%)
May 07, 2014 38.86 39.39 37.68 37.75 619,693 -1.04(-2.68%)
May 06, 2014 39.37 40.02 38.60 38.79 413,941 -0.68(-1.72%)
May 05, 2014 39.60 39.60 38.90 39.47 490,969 -0.35(-0.88%)
May 02, 2014 40.04 40.93 39.72 39.82 348,696 -0.12(-0.30%)
May 01, 2014 40.25 41.05 39.44 39.94 769,582 -0.37(-0.92%)
Apr 30, 2014 40.03 40.75 39.42 40.31 1,157,081 +0.28(+0.70%)
Apr 29, 2014 39.61 40.27 39.05 40.03 699,322 +0.82(+2.09%)
Apr 28, 2014 39.00 39.62 38.16 39.21 798,678 +0.48(+1.24%)
Apr 25, 2014 38.38 38.94 37.68 38.73 677,476 +0.37(+0.96%)
Apr 24, 2014 39.04 39.45 37.92 38.36 474,526 -0.20(-0.52%)
Apr 23, 2014 39.49 39.69 38.22 38.56 590,588 -0.91(-2.31%)
Apr 22, 2014 38.39 39.80 38.39 39.47 453,294 +1.12(+2.91%)
Apr 21, 2014 38.23 38.87 37.94 38.35 638,015 +0.08(+0.22%)
Apr 17, 2014 38.48 38.27 38.27 38.27 439,900 -0.28(-0.73%)
Apr 16, 2014 38.73 38.98 38.00 38.55 560,455 -0.03(-0.08%)
Apr 15, 2014 38.79 39.11 37.44 38.58 1,013,181 +0.05(+0.13%)
Apr 14, 2014 38.77 39.37 37.27 38.53 1,085,746 +0.19(+0.50%)
Apr 11, 2014 37.40 39.42 36.69 38.34 1,195,748 +0.53(+1.40%)
Apr 10, 2014 39.31 39.50 37.21 37.81 1,763,881 -1.42(-3.62%)
Apr 09, 2014 39.14 39.38 38.43 39.23 1,101,548 +0.24(+0.62%)
Apr 08, 2014 39.53 40.12 38.99 38.99 1,215,011 -0.51(-1.29%)
Apr 07, 2014 40.22 40.61 39.14 39.50 1,224,773 -0.82(-2.03%)
Apr 04, 2014 41.50 42.00 39.63 40.32 1,765,648 -0.81(-1.97%)
Apr 03, 2014 41.35 41.98 40.73 41.13 2,460,540 -0.36(-0.87%)
Apr 02, 2014 42.20 42.33 41.00 41.49 3,452,394 -1.23(-2.88%)
Apr 01, 2014 42.59 43.35 42.44 42.72 669,044 +0.24(+0.56%)
Mar 31, 2014 43.34 43.47 41.82 42.48 1,345,879 -0.47(-1.09%)
Mar 28, 2014 43.01 43.69 42.76 42.95 828,273 -0.28(-0.65%)
Mar 27, 2014 42.16 43.90 42.16 43.23 1,700,865 +0.89(+2.10%)
Mar 26, 2014 43.90 44.35 41.90 42.34 6,619,433 +4.34(+11.42%)
Mar 25, 2014 38.44 39.03 37.72 38.00 2,064,304 -0.19(-0.50%)
Mar 24, 2014 38.62 38.79 37.53 38.19 1,168,034 -0.40(-1.04%)
Mar 21, 2014 38.86 39.21 38.25 38.59 1,040,901 -0.24(-0.62%)
Mar 20, 2014 38.95 39.12 38.47 38.83 511,423 -0.16(-0.41%)
Mar 19, 2014 37.45 39.17 37.24 38.99 638,882 +1.34(+3.56%)
Mar 18, 2014 37.18 38.18 36.65 37.65 1,101,757 +0.35(+0.94%)
Mar 17, 2014 36.91 37.62 36.59 37.30 414,224 +0.51(+1.39%)
Mar 14, 2014 37.13 37.15 36.61 36.79 490,362 -0.35(-0.94%)
Mar 13, 2014 37.69 38.11 36.95 37.14 407,756 -0.45(-1.20%)
Mar 12, 2014 37.54 37.99 37.03 37.59 559,669 -0.26(-0.69%)
Mar 11, 2014 38.76 38.80 37.82 37.85 728,369 -0.82(-2.12%)
Mar 10, 2014 38.63 39.00 37.96 38.67 402,410 +0.07(+0.18%)
Mar 07, 2014 38.67 40.14 38.38 38.60 573,987 -0.02(-0.05%)
Mar 06, 2014 38.91 39.29 37.69 38.62 935,168 -0.34(-0.87%)
Mar 05, 2014 39.45 39.46 38.16 38.96 984,137 -0.53(-1.34%)
Mar 04, 2014 38.99 40.25 38.96 39.49 941,881 +1.00(+2.60%)
Mar 03, 2014 38.10 38.63 37.34 38.49 876,723 -0.05(-0.13%)
Feb 28, 2014 39.28 39.57 38.08 38.54 785,236 -0.63(-1.61%)
Feb 27, 2014 38.41 39.70 37.79 39.17 1,156,923 +0.46(+1.19%)
Feb 26, 2014 36.76 38.99 36.31 38.71 1,219,354 +2.23(+6.11%)
Feb 25, 2014 36.01 36.67 35.41 36.48 777,399 +0.59(+1.64%)
Feb 24, 2014 35.04 36.39 35.03 35.89 780,790 +0.85(+2.43%)
Feb 21, 2014 35.25 35.59 34.98 35.04 712,984 +0.01(+0.03%)
Feb 20, 2014 35.46 35.72 34.77 35.03 814,621 -0.55(-1.55%)
Feb 19, 2014 36.36 36.44 35.55 35.58 514,934 -0.74(-2.04%)
Feb 18, 2014 36.52 36.70 36.22 36.32 491,516 -0.07(-0.19%)
Feb 14, 2014 35.55 36.39 36.39 36.39 2,028,200 -0.44(-1.19%)
Feb 13, 2014 36.19 37.02 35.81 36.83 391,531 +0.23(+0.63%)
Feb 12, 2014 36.98 37.19 36.47 36.60 609,753 -0.51(-1.37%)
Feb 11, 2014 36.05 37.50 35.88 37.11 1,279,201 +1.08(+3.00%)
Feb 10, 2014 36.07 36.33 35.17 36.03 580,364 +0.02(+0.06%)
Feb 07, 2014 36.82 37.35 35.87 36.01 678,786 -0.83(-2.25%)
Feb 06, 2014 35.30 37.30 35.11 36.84 1,411,349 +2.31(+6.69%)
Feb 05, 2014 35.08 35.28 33.94 34.53 1,206,725 -0.81(-2.29%)
Feb 04, 2014 35.80 36.31 35.19 35.34 748,768 -0.02(-0.06%)
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.