Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

24.61 -0.68 (-2.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.53 18.67 18.35 18.54 1,848,403 -0.04(-0.22%)
Apr 27, 2017 18.70 18.70 18.42 18.58 871,217 -0.10(-0.54%)
Apr 26, 2017 18.37 18.71 18.25 18.68 1,539,976 +0.34(+1.85%)
Apr 25, 2017 18.11 18.39 18.07 18.34 980,774 +0.32(+1.78%)
Apr 24, 2017 18.00 18.12 17.94 18.02 1,323,161 +0.13(+0.73%)
Apr 21, 2017 17.93 18.07 17.80 17.89 1,176,002 -0.04(-0.22%)
Apr 20, 2017 17.47 17.95 17.37 17.93 1,755,071 +0.53(+3.05%)
Apr 19, 2017 17.39 17.53 17.25 17.40 2,017,007 +0.06(+0.35%)
Apr 18, 2017 17.52 17.57 17.23 17.34 1,679,739 -0.21(-1.20%)
Apr 17, 2017 17.55 17.58 17.35 17.55 1,781,762 +0.10(+0.57%)
Apr 13, 2017 17.65 17.74 17.30 17.45 1,804,862 -0.26(-1.47%)
Apr 12, 2017 17.93 17.98 17.69 17.71 963,839 -0.20(-1.12%)
Apr 11, 2017 18.19 18.23 17.80 17.91 1,415,041 -0.26(-1.43%)
Apr 10, 2017 17.91 18.34 17.87 18.17 1,414,039 +0.27(+1.51%)
Apr 07, 2017 17.86 18.00 17.78 17.90 1,309,598 -0.03(-0.17%)
Apr 06, 2017 18.00 18.13 17.81 17.93 1,736,067 -0.08(-0.44%)
Apr 05, 2017 18.28 18.41 17.96 18.01 1,772,704 -0.18(-0.99%)
Apr 04, 2017 18.39 18.52 18.14 18.19 1,537,469 -0.34(-1.83%)
Apr 03, 2017 18.73 18.92 18.47 18.53 1,531,174 -0.20(-1.07%)
Mar 31, 2017 19.20 19.20 18.68 18.73 1,896,726 -0.47(-2.45%)
Mar 30, 2017 19.38 19.45 19.05 19.20 1,235,515 -0.17(-0.88%)
Mar 29, 2017 19.07 19.38 18.97 19.37 1,086,091 +0.34(+1.79%)
Mar 28, 2017 18.78 19.08 18.69 19.03 853,532 +0.12(+0.63%)
Mar 27, 2017 18.67 18.95 18.50 18.91 844,535 +0.19(+1.01%)
Mar 24, 2017 18.85 18.87 18.59 18.72 972,626 -0.05(-0.27%)
Mar 23, 2017 18.51 18.83 18.48 18.77 964,654 +0.24(+1.30%)
Mar 22, 2017 18.57 18.79 18.42 18.53 1,357,811 -0.23(-1.23%)
Mar 21, 2017 19.18 19.19 18.66 18.76 1,934,272 -0.31(-1.63%)
Mar 20, 2017 18.98 19.08 18.90 19.07 1,506,768 +0.07(+0.37%)
Mar 17, 2017 19.16 19.18 18.94 19.00 1,936,238 -0.08(-0.42%)
Mar 16, 2017 19.12 19.20 18.95 19.08 1,512,622 +0.01(+0.05%)
Mar 15, 2017 19.21 19.21 18.81 19.07 1,487,579 -0.07(-0.37%)
Mar 14, 2017 19.06 19.77 18.89 19.14 2,203,757 +0.13(+0.68%)
Mar 13, 2017 19.11 19.24 18.93 19.01 2,705,986 -0.08(-0.42%)
Mar 10, 2017 19.86 20.31 18.90 19.09 6,203,932 -1.26(-6.19%)
Mar 09, 2017 20.32 20.65 20.11 20.35 2,609,832 +0.12(+0.59%)
Mar 08, 2017 20.19 20.38 19.90 20.23 2,375,986 +0.13(+0.65%)
Mar 07, 2017 20.34 20.56 19.82 20.10 3,439,201 -0.35(-1.71%)
Mar 06, 2017 20.52 20.63 20.36 20.45 2,014,157 -0.16(-0.78%)
Mar 03, 2017 20.41 20.61 20.37 20.61 1,802,138 +0.17(+0.83%)
Mar 02, 2017 20.54 20.72 20.35 20.44 1,485,725 -0.11(-0.54%)
Mar 01, 2017 20.90 20.98 20.55 20.55 1,395,939 -0.12(-0.58%)
Feb 28, 2017 20.81 20.90 20.60 20.67 2,309,116 -0.26(-1.24%)
Feb 27, 2017 20.71 20.98 20.68 20.93 1,917,345 +0.09(+0.43%)
Feb 24, 2017 20.01 20.88 19.90 20.84 2,540,376 +0.77(+3.84%)
Feb 23, 2017 19.91 20.28 19.91 20.07 2,301,258 +0.14(+0.70%)
Feb 22, 2017 19.73 20.00 19.70 19.93 1,579,811 +0.13(+0.66%)
Feb 21, 2017 19.53 19.84 19.49 19.80 1,622,982 +0.25(+1.28%)
Feb 17, 2017 19.55 19.55 19.55 0 +0.19(+0.98%)
Feb 16, 2017 19.41 19.49 19.20 19.36 1,059,907 -0.03(-0.15%)
Feb 15, 2017 19.35 19.43 19.21 19.39 1,253,728 +0.06(+0.31%)
Feb 14, 2017 19.21 19.35 19.20 19.33 1,169,890 -0.01(-0.05%)
Feb 13, 2017 19.52 19.56 19.30 19.34 1,281,545 -0.10(-0.51%)
Feb 10, 2017 19.37 19.62 19.24 19.44 1,549,946 +0.14(+0.73%)
Feb 09, 2017 18.88 19.32 18.90 19.30 1,544,791 +0.42(+2.22%)
Feb 08, 2017 18.62 18.90 18.56 18.88 1,341,140 +0.17(+0.91%)
Feb 07, 2017 18.54 18.73 18.46 18.71 1,008,336 +0.17(+0.92%)
Feb 06, 2017 18.46 18.68 18.44 18.54 971,516 -0.03(-0.16%)
Feb 03, 2017 18.43 18.68 18.37 18.57 1,235,995 +0.21(+1.14%)
Feb 02, 2017 18.07 18.59 18.05 18.36 2,078,842 +0.24(+1.32%)
Feb 01, 2017 18.18 18.35 17.86 18.12 1,944,154 -0.05(-0.28%)
Jan 31, 2017 18.15 18.25 17.82 18.17 1,873,197 +0.01(+0.06%)
Jan 30, 2017 17.94 18.17 17.58 18.16 1,972,128 +0.08(+0.44%)
Jan 27, 2017 17.84 18.09 17.75 18.08 1,752,258 +0.23(+1.29%)
Jan 26, 2017 18.65 18.76 17.77 17.85 2,920,195 -0.83(-4.44%)
Jan 25, 2017 18.59 18.91 18.59 18.68 1,237,958 +0.12(+0.65%)
Jan 24, 2017 18.23 18.64 18.20 18.56 1,930,500 +0.33(+1.81%)
Jan 23, 2017 18.25 18.32 18.11 18.23 1,325,924 -0.06(-0.33%)
Jan 20, 2017 18.59 18.68 18.24 18.29 2,016,770 -0.21(-1.14%)
Jan 19, 2017 18.50 18.78 18.15 18.50 3,270,790 -0.07(-0.38%)
Jan 18, 2017 18.22 18.57 18.09 18.57 2,433,433 +0.47(+2.60%)
Jan 17, 2017 18.33 18.54 18.08 18.10 1,398,150 -0.24(-1.31%)
Jan 13, 2017 18.34 18.34 18.34 0 +0.23(+1.27%)
Jan 12, 2017 18.38 18.38 17.84 18.11 2,191,520 -0.30(-1.63%)
Jan 11, 2017 18.31 18.46 18.16 18.41 1,964,964 +0.14(+0.77%)
Jan 10, 2017 18.87 19.01 18.26 18.27 2,316,562 -0.69(-3.64%)
Jan 09, 2017 18.72 19.09 18.51 18.96 1,989,173 +0.36(+1.94%)
Jan 06, 2017 18.65 18.76 18.41 18.60 1,556,296 -0.06(-0.32%)
Jan 05, 2017 18.56 18.79 18.41 18.66 1,900,712 +0.06(+0.32%)
Jan 04, 2017 18.06 18.70 17.97 18.60 1,806,345 +0.54(+2.99%)
Jan 03, 2017 17.85 18.32 17.85 18.06 1,829,473 +0.33(+1.86%)
Dec 30, 2016 17.73 17.73 17.73 0 +0.12(+0.68%)
Dec 29, 2016 17.71 17.80 17.38 17.61 1,731,083 -0.10(-0.56%)
Dec 28, 2016 17.97 17.97 17.53 17.71 1,107,883 -0.26(-1.45%)
Dec 27, 2016 17.83 18.18 17.80 17.97 767,263 +0.10(+0.56%)
Dec 23, 2016 17.87 17.87 17.87 0 +0.05(+0.28%)
Dec 22, 2016 18.35 18.36 17.77 17.82 1,299,070 -0.50(-2.73%)
Dec 21, 2016 18.48 18.52 18.24 18.32 1,274,802 -0.08(-0.43%)
Dec 20, 2016 18.50 18.74 18.30 18.40 1,944,763 -0.11(-0.59%)
Dec 19, 2016 18.42 18.84 18.42 18.51 2,297,876 +0.08(+0.43%)
Dec 16, 2016 18.19 18.46 17.99 18.43 3,375,767 +0.29(+1.60%)
Dec 15, 2016 18.28 18.39 18.04 18.14 2,325,043 -0.25(-1.36%)
Dec 14, 2016 17.89 18.51 17.72 18.39 4,288,676 +0.54(+3.03%)
Dec 13, 2016 16.03 18.17 16.03 17.85 10,907,214 +1.41(+8.58%)
Dec 12, 2016 16.42 16.64 16.24 16.44 4,173,592 -0.02(-0.12%)
Dec 09, 2016 16.59 16.74 16.35 16.46 3,135,322 -0.13(-0.78%)
Dec 08, 2016 16.59 16.70 16.33 16.59 2,251,794 +0.04(+0.24%)
Dec 07, 2016 16.60 16.74 16.24 16.55 2,186,493 -0.15(-0.90%)
Dec 06, 2016 16.47 16.73 16.36 16.70 2,539,474 +0.31(+1.89%)
Dec 05, 2016 15.61 16.85 15.61 16.39 3,055,419 +0.87(+5.61%)
Dec 02, 2016 15.74 15.86 15.10 15.52 5,339,647 -0.74(-4.55%)
Dec 01, 2016 16.77 16.93 16.00 16.26 2,802,110 -0.63(-3.73%)
Nov 30, 2016 17.25 17.25 16.83 16.89 1,921,105 -0.26(-1.52%)
Nov 29, 2016 17.36 17.46 17.14 17.15 1,070,279 -0.18(-1.04%)
Nov 28, 2016 17.62 17.80 17.14 17.33 1,769,127 -0.42(-2.37%)
Nov 25, 2016 17.75 17.92 17.57 17.75 646,230 +0.00(+0.00%)
Nov 23, 2016 17.75 17.75 17.75 0 +0.10(+0.57%)
Nov 22, 2016 17.72 17.85 17.51 17.65 2,203,868 +0.03(+0.17%)
Nov 21, 2016 17.63 17.82 17.28 17.62 1,585,742 -0.01(-0.06%)
Nov 18, 2016 17.47 17.76 17.38 17.63 1,538,878 +0.16(+0.92%)
Nov 17, 2016 17.33 17.55 17.20 17.47 1,458,668 +0.13(+0.75%)
Nov 16, 2016 17.39 17.48 17.14 17.34 2,576,026 -0.13(-0.74%)
Nov 15, 2016 16.94 17.65 16.74 17.47 4,215,887 +0.53(+3.13%)
Nov 14, 2016 16.51 17.03 16.51 16.94 2,648,714 +0.48(+2.92%)
Nov 11, 2016 16.16 16.52 16.10 16.46 1,281,091 +0.26(+1.60%)
Nov 10, 2016 16.17 16.46 15.96 16.20 2,586,096 +0.20(+1.25%)
Nov 09, 2016 15.36 16.07 15.27 16.00 1,728,140 +0.40(+2.56%)
Nov 08, 2016 15.72 15.81 15.46 15.60 1,285,975 -0.19(-1.20%)
Nov 07, 2016 15.86 16.02 15.75 15.79 1,407,991 +0.16(+1.02%)
Nov 04, 2016 15.39 15.84 15.31 15.63 1,816,480 +0.22(+1.43%)
Nov 03, 2016 15.74 15.74 15.32 15.41 1,976,084 -0.31(-1.97%)
Nov 02, 2016 15.71 15.91 15.60 15.72 1,902,087 +0.00(+0.00%)
Nov 01, 2016 15.48 15.74 15.37 15.72 2,116,389 +0.24(+1.55%)
Oct 31, 2016 15.76 15.85 15.47 15.48 2,165,354 -0.27(-1.71%)
Oct 28, 2016 15.83 15.85 15.51 15.75 2,031,419 -0.10(-0.63%)
Oct 27, 2016 16.07 16.08 15.81 15.85 2,759,031 -0.14(-0.88%)
Oct 26, 2016 15.75 16.14 15.72 15.99 1,959,960 +0.20(+1.27%)
Oct 25, 2016 15.64 15.86 15.54 15.79 1,570,391 +0.16(+1.02%)
Oct 24, 2016 15.92 16.05 15.62 15.63 1,869,088 -0.17(-1.08%)
Oct 21, 2016 15.29 15.83 15.28 15.80 2,660,755 +0.45(+2.93%)
Oct 20, 2016 15.24 15.36 15.13 15.35 1,654,675 +0.09(+0.59%)
Oct 19, 2016 15.14 15.31 15.08 15.26 1,492,386 +0.12(+0.79%)
Oct 18, 2016 15.16 15.26 15.04 15.14 1,290,368 +0.10(+0.66%)
Oct 17, 2016 15.45 15.45 14.96 15.04 2,089,147 -0.04(-0.27%)
Oct 14, 2016 15.17 15.19 14.94 15.08 2,212,610 -0.04(-0.26%)
Oct 13, 2016 15.25 15.30 15.01 15.12 2,819,919 -0.25(-1.63%)
Oct 12, 2016 15.52 15.56 15.30 15.37 2,749,030 -0.24(-1.54%)
Oct 11, 2016 15.82 15.89 15.47 15.61 3,256,245 -0.29(-1.82%)
Oct 10, 2016 16.04 16.23 15.85 15.90 1,924,700 -0.10(-0.62%)
Oct 07, 2016 16.40 16.43 15.97 16.00 1,893,414 -0.44(-2.68%)
Oct 06, 2016 16.52 16.67 16.32 16.44 1,921,199 -0.05(-0.30%)
Oct 05, 2016 16.33 16.72 16.33 16.49 3,384,848 +0.29(+1.79%)
Oct 04, 2016 15.98 16.39 15.86 16.20 2,274,192 +0.27(+1.69%)
Oct 03, 2016 15.75 15.99 15.64 15.93 2,579,715 +0.19(+1.21%)
Sep 30, 2016 15.78 15.87 15.64 15.74 1,884,232 -0.03(-0.19%)
Sep 29, 2016 15.95 15.98 15.75 15.77 1,419,129 -0.22(-1.38%)
Sep 28, 2016 16.02 16.14 15.82 15.99 1,328,117 +0.04(+0.25%)
Sep 27, 2016 16.10 16.26 15.95 15.95 1,703,232 -0.15(-0.93%)
Sep 26, 2016 16.15 16.27 16.07 16.10 1,529,663 -0.20(-1.23%)
Sep 23, 2016 16.00 16.45 15.99 16.30 2,117,520 +0.33(+2.07%)
Sep 22, 2016 15.62 15.98 15.58 15.97 2,497,254 +0.35(+2.24%)
Sep 21, 2016 15.65 15.80 15.50 15.62 3,735,641 +0.09(+0.58%)
Sep 20, 2016 16.01 16.18 15.46 15.53 3,965,641 -0.51(-3.18%)
Sep 19, 2016 16.27 16.45 15.96 16.04 2,628,659 -0.08(-0.50%)
Sep 16, 2016 16.26 16.26 16.05 16.12 2,608,235 -0.15(-0.92%)
Sep 15, 2016 15.97 16.48 15.97 16.27 2,440,867 +0.25(+1.56%)
Sep 14, 2016 16.12 16.27 15.98 16.02 2,337,899 -0.09(-0.56%)
Sep 13, 2016 16.40 16.50 16.00 16.11 5,354,198 -0.42(-2.54%)
Sep 12, 2016 16.51 16.67 16.37 16.53 3,586,483 -0.20(-1.20%)
Sep 09, 2016 17.23 17.47 16.61 16.73 3,758,886 -0.45(-2.62%)
Sep 08, 2016 16.79 17.21 16.70 17.18 3,744,040 +0.30(+1.78%)
Sep 07, 2016 16.79 16.94 16.72 16.88 4,921,632 +0.06(+0.36%)
Sep 06, 2016 16.87 16.92 16.51 16.82 7,195,369 +0.01(+0.06%)
Sep 02, 2016 16.84 16.81 16.81 16.81 26,734,700 -3.29(-16.37%)
Sep 01, 2016 19.76 20.33 19.70 20.10 7,553,243 +0.24(+1.21%)
Aug 31, 2016 19.63 19.91 19.51 19.86 2,579,272 +0.25(+1.27%)
Aug 30, 2016 19.41 19.85 19.38 19.61 2,438,789 +0.15(+0.77%)
Aug 29, 2016 19.53 19.60 19.24 19.46 2,287,065 -0.04(-0.21%)
Aug 26, 2016 19.33 19.74 19.29 19.50 2,339,531 +0.24(+1.25%)
Aug 25, 2016 19.22 19.39 19.07 19.26 1,196,814 -0.05(-0.26%)
Aug 24, 2016 19.47 19.59 19.28 19.31 1,571,327 -0.16(-0.82%)
Aug 23, 2016 19.46 19.60 19.40 19.47 1,383,970 +0.10(+0.52%)
Aug 22, 2016 19.25 19.42 18.84 19.37 2,146,801 +0.07(+0.36%)
Aug 19, 2016 18.90 19.53 18.78 19.30 2,830,284 +0.47(+2.50%)
Aug 18, 2016 18.81 18.95 18.72 18.83 1,336,075 +0.00(+0.00%)
Aug 17, 2016 19.00 19.01 18.63 18.83 1,358,240 -0.16(-0.84%)
Aug 16, 2016 19.07 19.13 18.85 18.99 2,352,180 -0.10(-0.52%)
Aug 15, 2016 18.89 19.12 18.84 19.09 3,798,418 +0.41(+2.19%)
Aug 12, 2016 18.60 18.72 18.46 18.68 2,542,619 +0.05(+0.27%)
Aug 11, 2016 18.81 18.89 18.55 18.63 1,580,943 -0.06(-0.32%)
Aug 10, 2016 19.23 19.26 18.67 18.69 1,318,577 -0.48(-2.50%)
Aug 09, 2016 19.40 19.40 19.12 19.17 1,378,538 -0.23(-1.19%)
Aug 08, 2016 19.58 19.72 19.38 19.40 1,629,430 -0.12(-0.61%)
Aug 05, 2016 19.43 19.56 19.28 19.52 2,424,422 +0.22(+1.14%)
Aug 04, 2016 19.21 19.48 19.21 19.30 1,879,805 +0.03(+0.16%)
Aug 03, 2016 19.14 19.30 19.05 19.27 1,786,037 +0.15(+0.78%)
Aug 02, 2016 19.11 19.20 18.93 19.12 1,777,561 +0.00(+0.00%)
Aug 01, 2016 19.10 19.21 18.62 19.12 1,936,868 -0.04(-0.21%)
Jul 29, 2016 19.38 19.48 19.04 19.16 2,558,897 -0.24(-1.24%)
Jul 28, 2016 19.43 19.66 19.28 19.40 1,835,610 -0.09(-0.46%)
Jul 27, 2016 19.40 19.56 19.29 19.49 1,907,307 +0.11(+0.57%)
Jul 26, 2016 19.21 19.62 19.16 19.38 2,327,931 +0.18(+0.94%)
Jul 25, 2016 18.99 19.38 18.99 19.20 2,434,422 +0.15(+0.79%)
Jul 22, 2016 19.11 19.25 18.89 19.05 1,664,664 -0.08(-0.42%)
Jul 21, 2016 19.05 19.34 19.05 19.13 2,010,550 +0.09(+0.47%)
Jul 20, 2016 18.90 19.12 18.85 19.04 2,151,861 +0.26(+1.38%)
Jul 19, 2016 18.84 19.14 18.66 18.78 1,094,822 -0.06(-0.32%)
Jul 18, 2016 18.80 18.99 18.70 18.84 1,604,704 +0.14(+0.75%)
Jul 15, 2016 18.70 18.85 18.50 18.70 2,195,890 +0.10(+0.54%)
Jul 14, 2016 18.95 19.02 18.55 18.60 2,890,059 -0.12(-0.64%)
Jul 13, 2016 19.15 19.18 18.56 18.72 2,371,712 -0.32(-1.68%)
Jul 12, 2016 18.83 19.21 18.81 19.04 1,305,398 +0.38(+2.04%)
Jul 11, 2016 18.75 19.03 18.56 18.66 1,723,478 +0.08(+0.43%)
Jul 08, 2016 18.30 18.61 18.07 18.58 2,055,981 +0.51(+2.82%)
Jul 07, 2016 18.09 18.46 17.88 18.07 1,540,497 +0.08(+0.44%)
Jul 06, 2016 17.85 18.14 17.73 17.99 2,314,006 -0.02(-0.11%)
Jul 05, 2016 18.25 18.29 17.76 18.01 2,791,807 -0.55(-2.96%)
Jul 01, 2016 18.45 18.56 18.56 18.56 4,023,800 +0.02(+0.11%)
Jun 30, 2016 17.90 18.55 17.76 18.54 4,377,178 +0.64(+3.58%)
Jun 29, 2016 17.50 18.01 17.23 17.90 3,248,415 +0.57(+3.29%)
Jun 28, 2016 17.29 17.59 17.10 17.33 2,257,129 +0.27(+1.58%)
Jun 27, 2016 18.00 18.00 16.99 17.06 3,507,672 -1.06(-5.85%)
Jun 24, 2016 18.61 18.89 18.12 18.12 3,893,977 -1.38(-7.08%)
Jun 23, 2016 19.54 19.64 19.25 19.50 3,085,094 +0.16(+0.83%)
Jun 22, 2016 18.55 19.66 18.45 19.34 7,186,991 +0.79(+4.26%)
Jun 21, 2016 18.85 19.00 18.46 18.55 2,903,407 -0.26(-1.38%)
Jun 20, 2016 19.03 19.28 18.78 18.81 2,648,776 +0.03(+0.16%)
Jun 17, 2016 18.98 19.07 18.75 18.78 3,012,794 -0.22(-1.16%)
Jun 16, 2016 19.00 19.24 18.54 19.00 4,031,138 -0.14(-0.73%)
Jun 15, 2016 19.39 19.39 19.08 19.14 3,079,300 -0.16(-0.83%)
Jun 14, 2016 19.07 19.36 19.05 19.30 3,829,039 +0.16(+0.84%)
Jun 13, 2016 19.64 19.89 19.06 19.14 4,279,104 -0.52(-2.64%)
Jun 10, 2016 20.73 20.79 19.56 19.66 9,089,527 -1.32(-6.29%)
Jun 09, 2016 21.26 21.44 20.72 20.98 8,322,473 -0.29(-1.36%)
Jun 08, 2016 19.90 22.25 19.71 21.27 38,894,036 -6.96(-24.65%)
Jun 07, 2016 28.02 28.24 27.71 28.23 4,720,200 +0.37(+1.33%)
Jun 06, 2016 27.25 27.92 27.22 27.86 1,835,829 +0.72(+2.65%)
Jun 03, 2016 27.08 27.16 26.58 27.14 1,298,099 +0.13(+0.48%)
Jun 02, 2016 26.65 27.01 26.42 27.01 1,164,682 +0.30(+1.12%)
Jun 01, 2016 26.27 26.71 26.02 26.71 1,625,548 +0.31(+1.17%)
May 31, 2016 26.71 26.79 26.32 26.40 954,821 -0.28(-1.05%)
May 27, 2016 25.96 26.68 26.68 26.68 2,614,600 +0.70(+2.69%)
May 26, 2016 26.28 26.29 25.85 25.98 2,646,555 -0.30(-1.14%)
May 25, 2016 26.82 26.91 26.24 26.28 1,930,395 -0.48(-1.79%)
May 24, 2016 26.56 26.93 26.52 26.76 1,288,341 +0.27(+1.02%)
May 23, 2016 26.16 26.71 26.07 26.49 1,199,343 +0.34(+1.30%)
May 20, 2016 25.78 26.31 25.78 26.15 1,656,999 +0.47(+1.83%)
May 19, 2016 26.28 26.45 25.48 25.68 1,581,705 -0.74(-2.80%)
May 18, 2016 26.28 26.91 26.28 26.42 1,646,358 +0.08(+0.30%)
May 17, 2016 26.32 26.77 26.16 26.34 1,190,516 +0.07(+0.27%)
May 16, 2016 26.08 26.55 26.04 26.27 977,598 +0.27(+1.04%)
May 13, 2016 26.12 26.39 25.85 26.00 1,232,452 -0.18(-0.69%)
May 12, 2016 27.00 27.00 25.92 26.18 2,026,234 -0.65(-2.42%)
May 11, 2016 26.78 27.05 26.59 26.83 1,843,444 +0.04(+0.15%)
May 10, 2016 26.73 26.90 26.56 26.79 1,380,593 +0.09(+0.34%)
May 09, 2016 27.05 27.14 26.64 26.70 1,266,704 -0.35(-1.29%)
May 06, 2016 26.94 27.20 26.80 27.05 739,218 -0.07(-0.26%)
May 05, 2016 27.49 27.50 26.92 27.12 1,250,753 -0.19(-0.70%)
May 04, 2016 27.93 28.07 27.24 27.31 1,506,313 -0.76(-2.71%)
May 03, 2016 28.05 28.14 27.76 28.07 871,670 -0.31(-1.09%)
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.