Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 375.00 387.00 366.00 366.00 6,789 -21.00(-5.43%)
May 30, 2019 381.00 387.00 360.00 387.00 7,345 +3.00(+0.78%)
May 29, 2019 369.00 390.00 360.00 384.00 21,434 -30.00(-7.25%)
May 28, 2019 474.00 486.00 408.00 414.00 80,532 +42.00(+11.29%)
May 24, 2019 363.00 444.00 348.00 372.00 38,452 +33.00(+9.73%)
May 23, 2019 360.00 372.00 324.00 339.00 17,292 -51.00(-13.08%)
May 22, 2019 408.00 447.00 387.00 390.00 27,621 -60.00(-13.33%)
May 21, 2019 600.00 633.00 444.00 450.00 189,993 -30.00(-6.25%)
May 20, 2019 342.00 510.00 318.00 480.00 231,081 +234.00(+95.12%)
May 17, 2019 240.00 249.30 234.03 246.00 1,053 +3.03(+1.25%)
May 16, 2019 252.00 252.00 240.00 242.97 1,179 -6.03(-2.42%)
May 15, 2019 258.00 264.00 246.00 249.00 1,291 -6.00(-2.35%)
May 14, 2019 267.00 267.00 246.00 255.00 1,684 -3.00(-1.16%)
May 13, 2019 267.00 270.00 258.00 258.00 2,005 -15.54(-5.68%)
May 10, 2019 291.00 291.27 267.00 273.54 2,520 -17.46(-6.00%)
May 09, 2019 285.00 318.00 264.00 291.00 10,564 +18.00(+6.59%)
May 08, 2019 270.00 279.00 270.00 273.00 1,018 +6.00(+2.25%)
May 07, 2019 279.00 279.00 267.00 267.00 994 -9.00(-3.26%)
May 06, 2019 276.00 282.00 267.00 276.00 679 +3.03(+1.11%)
May 03, 2019 270.00 275.16 264.06 272.97 1,060 +2.97(+1.10%)
May 02, 2019 282.00 287.25 267.00 270.00 1,422 -12.00(-4.26%)
May 01, 2019 273.00 289.20 264.06 282.00 3,555 +9.00(+3.30%)
Apr 30, 2019 276.00 279.00 267.00 273.00 1,553 -6.00(-2.15%)
Apr 29, 2019 282.00 285.00 276.00 279.00 792 -4.95(-1.74%)
Apr 26, 2019 279.00 287.70 273.00 283.95 1,084 +2.28(+0.81%)
Apr 25, 2019 288.03 290.70 276.00 281.67 1,378 -12.33(-4.19%)
Apr 24, 2019 285.00 294.00 255.00 294.00 5,581 +9.00(+3.16%)
Apr 23, 2019 291.00 294.00 276.00 285.00 3,867 -9.00(-3.06%)
Apr 22, 2019 306.00 309.00 285.00 294.00 3,597 -12.00(-3.92%)
Apr 18, 2019 303.00 315.00 302.73 306.00 2,225 +0.00(+0.00%)
Apr 17, 2019 303.00 306.00 300.00 306.00 2,429 +3.00(+0.99%)
Apr 16, 2019 306.00 315.00 300.00 303.00 1,984 -6.00(-1.94%)
Apr 15, 2019 312.00 315.00 306.00 309.00 2,206 -6.00(-1.90%)
Apr 12, 2019 315.00 315.00 306.00 315.00 2,173 +0.00(+0.00%)
Apr 11, 2019 318.00 321.00 306.00 315.00 3,033 -6.00(-1.87%)
Apr 10, 2019 309.00 321.00 306.00 321.00 1,908 +9.00(+2.88%)
Apr 09, 2019 321.00 321.00 303.00 312.00 4,933 -12.00(-3.70%)
Apr 08, 2019 318.00 327.00 309.00 324.00 2,948 +4.50(+1.41%)
Apr 05, 2019 324.00 330.00 315.00 319.50 2,470 -1.50(-0.47%)
Apr 04, 2019 321.00 330.00 315.00 321.00 4,460 -6.00(-1.83%)
Apr 03, 2019 330.00 336.00 327.00 327.00 3,455 -6.00(-1.80%)
Apr 02, 2019 336.00 336.00 324.00 333.00 4,933 -12.00(-3.48%)
Apr 01, 2019 348.00 357.00 336.00 345.00 3,715 +0.00(+0.00%)
Mar 29, 2019 348.00 363.00 336.00 345.00 7,544 -9.00(-2.54%)
Mar 28, 2019 369.00 390.00 348.00 354.00 18,781 +12.00(+3.51%)
Mar 27, 2019 351.00 366.00 324.00 342.00 14,475 -27.00(-7.32%)
Mar 26, 2019 333.00 405.00 330.00 369.00 88,581 +60.00(+19.42%)
Mar 25, 2019 315.00 315.00 300.00 309.00 2,908 -3.00(-0.96%)
Mar 22, 2019 315.00 318.00 297.00 312.00 6,104 -3.00(-0.95%)
Mar 21, 2019 324.00 324.00 303.00 315.00 5,363 -12.00(-3.67%)
Mar 20, 2019 333.00 336.00 315.00 327.00 5,475 -9.00(-2.68%)
Mar 19, 2019 330.00 342.00 318.00 336.00 5,370 +12.00(+3.70%)
Mar 18, 2019 360.00 360.00 315.00 324.00 8,962 -27.00(-7.69%)
Mar 15, 2019 360.00 377.19 342.00 351.00 26,717 -123.00(-25.95%)
Mar 14, 2019 363.00 513.00 357.00 474.00 45,101 +114.00(+31.67%)
Mar 13, 2019 360.00 384.00 354.00 360.00 5,512 +6.00(+1.69%)
Mar 12, 2019 360.00 396.00 327.00 354.00 6,796 -9.00(-2.48%)
Mar 11, 2019 312.00 369.00 303.00 363.00 8,223 +57.00(+18.63%)
Mar 08, 2019 306.00 309.00 297.00 306.00 2,432 +0.00(+0.00%)
Mar 07, 2019 309.00 315.00 303.00 306.00 2,572 -3.00(-0.97%)
Mar 06, 2019 312.00 315.00 303.00 309.00 2,335 +3.00(+0.98%)
Mar 05, 2019 312.00 318.00 306.00 306.00 1,829 -6.00(-1.92%)
Mar 04, 2019 327.00 327.00 309.00 312.00 1,914 -3.00(-0.95%)
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.