Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.70 36.85 36.64 36.64 1,520,152 +0.02(+0.06%)
Apr 27, 2018 36.38 36.68 36.36 36.61 1,269,002 +0.20(+0.54%)
Apr 26, 2018 36.44 36.55 36.36 36.42 1,114,521 -0.12(-0.32%)
Apr 25, 2018 36.40 36.66 36.26 36.53 1,752,968 +0.10(+0.28%)
Apr 24, 2018 36.52 36.73 36.33 36.43 2,194,598 +0.02(+0.06%)
Apr 23, 2018 36.34 36.47 36.28 36.41 1,760,777 +0.24(+0.67%)
Apr 20, 2018 36.22 36.29 36.09 36.17 1,738,674 +0.15(+0.43%)
Apr 19, 2018 36.06 36.25 35.98 36.02 2,346,546 +0.61(+1.73%)
Apr 18, 2018 35.54 35.64 35.34 35.40 1,454,046 -0.20(-0.55%)
Apr 17, 2018 35.70 35.72 35.56 35.60 1,324,022 +0.07(+0.20%)
Apr 16, 2018 35.59 35.63 35.39 35.53 1,588,336 -0.28(-0.79%)
Apr 13, 2018 36.16 36.16 35.75 35.81 2,018,809 +0.02(+0.06%)
Apr 12, 2018 35.64 35.84 35.56 35.79 1,771,339 +0.51(+1.45%)
Apr 11, 2018 35.57 35.57 35.27 35.28 1,796,363 +0.10(+0.29%)
Apr 10, 2018 35.15 35.26 35.06 35.18 1,640,183 +0.39(+1.11%)
Apr 09, 2018 34.81 35.10 34.69 34.79 1,806,047 +0.41(+1.19%)
Apr 06, 2018 34.51 34.71 34.24 34.38 2,589,406 -0.42(-1.19%)
Apr 05, 2018 34.68 34.89 34.65 34.80 2,962,715 +0.10(+0.29%)
Apr 04, 2018 34.08 34.72 34.06 34.70 2,771,092 +0.11(+0.32%)
Apr 03, 2018 34.48 34.60 34.25 34.59 2,537,757 +0.08(+0.23%)
Apr 02, 2018 34.70 34.79 34.19 34.51 2,769,657 -0.24(-0.69%)
Mar 29, 2018 34.75 34.75 34.75 0 -0.04(-0.13%)
Mar 28, 2018 34.62 34.95 34.49 34.79 2,477,754 +0.09(+0.25%)
Mar 27, 2018 35.27 35.27 34.55 34.70 3,137,159 -0.46(-1.31%)
Mar 26, 2018 35.08 35.22 34.73 35.16 3,928,701 +0.69(+1.99%)
Mar 23, 2018 34.85 35.00 34.48 34.48 4,001,029 -0.53(-1.52%)
Mar 22, 2018 35.27 35.35 34.92 35.01 3,585,724 -0.95(-2.66%)
Mar 21, 2018 36.03 36.19 35.78 35.97 1,772,266 -0.07(-0.20%)
Mar 20, 2018 36.16 36.20 35.99 36.04 1,725,593 +0.01(+0.02%)
Mar 19, 2018 36.19 36.21 35.84 36.03 1,651,793 -0.12(-0.32%)
Mar 16, 2018 36.14 36.32 36.13 36.15 3,487,472 +0.25(+0.69%)
Mar 15, 2018 35.70 36.03 35.69 35.90 1,614,060 +0.38(+1.07%)
Mar 14, 2018 35.72 35.74 35.46 35.52 2,322,916 -0.23(-0.63%)
Mar 13, 2018 36.01 36.09 35.66 35.75 1,953,002 -0.26(-0.71%)
Mar 12, 2018 36.03 36.13 35.98 36.00 1,932,001 -0.12(-0.32%)
Mar 09, 2018 35.91 36.16 35.86 36.12 1,799,051 +0.34(+0.94%)
Mar 08, 2018 35.81 35.86 35.63 35.78 1,753,536 -0.11(-0.30%)
Mar 07, 2018 35.56 35.89 1,670,040 -0.10(-0.28%)
Mar 06, 2018 36.05 36.08 35.79 35.99 2,298,300 +0.05(+0.14%)
Mar 05, 2018 35.49 36.06 35.44 35.94 2,134,977 -0.12(-0.34%)
Mar 02, 2018 35.82 36.10 35.67 36.07 3,132,968 -0.09(-0.24%)
Mar 01, 2018 36.40 36.44 35.91 36.16 3,666,119 -0.02(-0.06%)
Feb 28, 2018 36.68 36.73 36.16 36.18 2,610,257 -0.39(-1.06%)
Feb 27, 2018 36.78 36.94 36.56 36.56 2,932,083 -0.73(-1.95%)
Feb 26, 2018 37.02 37.29 36.99 37.29 2,147,295 -0.05(-0.14%)
Feb 23, 2018 37.15 37.37 37.12 37.34 1,910,968 +0.14(+0.37%)
Feb 22, 2018 37.01 37.20 2,530,734 -0.07(-0.18%)
Feb 21, 2018 37.37 37.81 37.27 37.27 2,778,321 +0.11(+0.31%)
Feb 20, 2018 37.02 37.23 36.81 37.16 4,213,088 -1.29(-3.36%)
Feb 16, 2018 38.45 38.45 38.45 0 +0.06(+0.15%)
Feb 15, 2018 38.47 38.47 38.15 38.39 2,912,192 +0.39(+1.03%)
Feb 14, 2018 37.38 38.07 37.35 38.00 2,528,798 +1.09(+2.94%)
Feb 13, 2018 36.88 37.00 36.77 36.91 1,979,983 +0.21(+0.58%)
Feb 12, 2018 36.41 36.90 36.28 36.70 2,876,972 -0.01(-0.02%)
Feb 09, 2018 36.54 36.92 35.82 36.71 4,476,427 +0.39(+1.06%)
Feb 08, 2018 37.38 37.38 36.32 36.32 3,812,863 -0.64(-1.72%)
Feb 07, 2018 36.76 37.28 36.76 36.96 3,280,320 -0.44(-1.17%)
Feb 06, 2018 36.49 37.51 36.41 37.39 5,531,708 +0.28(+0.75%)
Feb 05, 2018 37.87 38.06 36.81 37.11 4,572,065 -0.95(-2.50%)
Feb 02, 2018 38.38 38.41 38.00 38.06 2,264,723 -0.60(-1.55%)
Feb 01, 2018 38.58 38.73 38.50 38.66 1,819,814 +0.16(+0.41%)
Jan 31, 2018 38.67 38.77 38.46 38.51 2,167,512 -0.21(-0.53%)
Jan 30, 2018 38.93 38.97 38.68 38.71 2,385,484 -0.39(-0.99%)
Jan 29, 2018 39.03 39.25 39.01 39.10 2,279,566 -0.49(-1.23%)
Jan 26, 2018 39.44 39.61 39.29 39.58 2,517,497 +0.21(+0.54%)
Jan 25, 2018 39.71 39.71 39.33 39.37 2,123,917 -0.34(-0.86%)
Jan 24, 2018 39.90 39.92 39.57 39.71 2,912,428 +0.10(+0.25%)
Jan 23, 2018 39.55 39.68 39.47 39.61 2,845,461 -0.01(-0.02%)
Jan 22, 2018 39.53 39.64 39.45 39.62 2,540,763 +0.08(+0.20%)
Jan 19, 2018 39.36 39.54 39.36 39.54 4,572,634 -0.02(-0.05%)
Jan 18, 2018 39.26 39.67 39.22 39.56 4,130,939 -0.16(-0.41%)
Jan 17, 2018 39.26 39.78 39.16 39.73 3,755,911 +0.51(+1.31%)
Jan 16, 2018 39.03 39.43 39.02 39.21 4,622,239 +0.05(+0.13%)
Jan 12, 2018 39.16 39.16 39.16 0 +0.38(+0.98%)
Jan 11, 2018 38.69 38.81 38.64 38.78 1,851,889 +0.27(+0.70%)
Jan 10, 2018 38.70 38.51 3,814,380 +1.26(+3.39%)
Jan 09, 2018 37.13 37.32 37.13 37.25 1,781,877 +0.29(+0.77%)
Jan 08, 2018 36.88 37.03 36.87 36.96 1,757,480 -0.30(-0.81%)
Jan 05, 2018 37.16 37.27 37.06 37.26 2,620,241 -0.06(-0.17%)
Jan 04, 2018 37.18 37.36 37.16 37.33 4,000,437 +0.08(+0.21%)
Jan 03, 2018 36.91 37.26 36.91 37.25 3,197,063 -0.19(-0.50%)
Jan 02, 2018 37.14 37.46 37.08 37.43 2,967,550 +0.55(+1.49%)
Dec 29, 2017 36.88 36.88 36.88 0 +0.09(+0.23%)
Dec 28, 2017 36.70 36.82 36.68 36.80 1,690,323 +0.03(+0.08%)
Dec 27, 2017 36.70 36.81 36.66 36.77 2,043,073 -0.03(-0.08%)
Dec 26, 2017 36.72 36.94 36.72 36.80 1,970,422 -0.10(-0.27%)
Dec 22, 2017 36.75 36.95 36.68 36.90 2,867,726 +0.14(+0.37%)
Dec 21, 2017 36.51 36.80 36.48 36.76 4,156,560 +0.26(+0.72%)
Dec 20, 2017 36.55 36.56 36.33 36.50 10,018,752 +0.40(+1.11%)
Dec 19, 2017 36.13 36.21 36.01 36.10 1,224,588 -0.11(-0.32%)
Dec 18, 2017 36.21 36.36 36.13 36.21 2,035,912 +0.38(+1.06%)
Dec 15, 2017 35.89 35.93 35.78 35.83 1,923,949 -0.53(-1.45%)
Dec 14, 2017 36.38 36.50 36.33 36.36 1,995,956 -0.38(-1.03%)
Dec 13, 2017 36.76 36.93 36.70 36.74 3,181,452 +0.64(+1.76%)
Dec 12, 2017 35.86 36.16 35.84 36.11 1,427,174 +0.25(+0.70%)
Dec 11, 2017 35.66 35.91 35.66 35.86 2,562,188 +0.59(+1.68%)
Dec 08, 2017 35.20 35.30 35.03 35.26 1,749,160 +0.39(+1.13%)
Dec 07, 2017 34.61 34.94 34.58 34.87 1,681,817 +0.19(+0.56%)
Dec 06, 2017 34.71 34.76 34.61 34.68 1,659,504 -0.38(-1.08%)
Dec 05, 2017 35.18 35.24 35.02 35.06 1,612,264 -0.19(-0.53%)
Dec 04, 2017 35.38 35.43 35.18 35.24 1,666,024 -0.16(-0.44%)
Dec 01, 2017 35.39 35.53 35.19 35.40 2,479,284 -0.06(-0.18%)
Nov 30, 2017 35.59 35.70 35.40 35.46 2,794,452 -0.10(-0.28%)
Nov 29, 2017 35.61 35.76 35.35 35.56 2,382,439 -0.03(-0.08%)
Nov 28, 2017 35.26 35.63 35.17 35.59 2,430,956 +0.56(+1.61%)
Nov 27, 2017 35.16 35.28 35.03 35.03 1,301,664 +0.00(+0.00%)
Nov 24, 2017 35.07 35.11 34.99 35.03 588,188 -0.10(-0.28%)
Nov 22, 2017 35.13 35.18 34.98 35.13 1,636,502 +0.59(+1.72%)
Nov 21, 2017 34.52 34.60 34.46 34.53 1,377,712 +0.01(+0.02%)
Nov 20, 2017 34.53 34.58 34.45 34.53 1,075,121 +0.04(+0.12%)
Nov 17, 2017 34.37 34.56 34.37 34.48 859,793 +0.01(+0.02%)
Nov 16, 2017 34.57 34.61 34.40 34.48 996,961 -0.11(-0.33%)
Nov 15, 2017 34.31 34.65 34.26 34.59 1,173,209 +0.08(+0.23%)
Nov 14, 2017 34.31 34.55 34.30 34.51 1,267,559 +0.04(+0.12%)
Nov 13, 2017 34.31 34.48 34.28 34.47 1,483,199 -0.33(-0.94%)
Nov 10, 2017 34.82 34.97 34.76 34.80 1,623,820 +0.03(+0.08%)
Nov 09, 2017 34.76 34.82 34.59 34.77 1,874,949 +0.24(+0.68%)
Nov 08, 2017 34.48 34.60 34.43 34.53 1,692,332 +0.21(+0.62%)
Nov 07, 2017 34.43 34.47 34.26 34.32 2,144,338 -0.15(-0.44%)
Nov 06, 2017 34.42 34.50 34.33 34.47 1,004,346 -0.06(-0.19%)
Nov 03, 2017 34.58 34.59 34.46 34.53 985,320 +0.00(+0.00%)
Nov 02, 2017 34.46 34.56 34.38 34.53 1,937,586 -0.24(-0.68%)
Nov 01, 2017 34.83 34.92 34.65 34.77 2,242,021 -0.06(-0.18%)
Oct 31, 2017 34.96 34.96 34.78 34.83 1,546,772 +0.02(+0.06%)
Oct 30, 2017 34.78 34.84 34.66 34.81 2,369,846 -0.31(-0.89%)
Oct 27, 2017 35.08 35.20 34.96 35.13 1,477,362 +0.12(+0.35%)
Oct 26, 2017 35.16 35.23 35.00 35.01 1,431,592 -0.13(-0.37%)
Oct 25, 2017 35.26 35.33 34.95 35.13 2,300,981 +0.11(+0.31%)
Oct 24, 2017 35.05 35.15 35.01 35.03 1,263,624 +0.11(+0.33%)
Oct 23, 2017 35.11 35.18 34.88 34.91 1,486,173 -0.47(-1.33%)
Oct 20, 2017 35.33 35.39 35.23 35.38 2,808,649 +0.25(+0.71%)
Oct 19, 2017 35.03 35.16 34.99 35.13 2,479,116 -0.21(-0.61%)
Oct 18, 2017 35.12 35.41 35.10 35.35 2,067,531 +0.27(+0.77%)
Oct 17, 2017 35.13 35.13 34.96 35.08 1,899,742 -0.16(-0.47%)
Oct 16, 2017 35.19 35.28 35.14 35.24 1,571,041 +0.08(+0.22%)
Oct 13, 2017 35.26 35.30 35.02 35.16 2,113,022 +0.00(+0.00%)
Oct 12, 2017 35.11 35.26 35.06 35.16 1,598,325 -0.19(-0.55%)
Oct 11, 2017 35.36 35.40 35.21 35.36 1,922,339 -0.42(-1.19%)
Oct 10, 2017 35.50 35.78 35.48 35.78 2,258,366 +0.71(+2.04%)
Oct 09, 2017 35.16 35.19 35.02 35.07 861,306 +0.06(+0.18%)
Oct 06, 2017 34.85 35.03 34.84 35.00 1,251,026 -0.13(-0.36%)
Oct 05, 2017 34.88 35.17 34.87 35.13 1,477,015 +0.08(+0.24%)
Oct 04, 2017 35.12 35.16 34.98 35.05 1,012,949 +0.01(+0.02%)
Oct 03, 2017 34.83 35.06 34.81 35.04 1,297,569 +0.33(+0.94%)
Oct 02, 2017 34.68 34.77 34.64 34.71 1,311,537 -0.23(-0.65%)
Sep 29, 2017 34.68 35.05 34.68 34.94 1,247,787 +0.13(+0.39%)
Sep 28, 2017 34.58 34.83 34.53 34.80 1,431,239 +0.24(+0.70%)
Sep 27, 2017 34.51 34.56 1,460,211 +0.37(+1.08%)
Sep 26, 2017 34.40 34.42 34.08 34.20 879,167 -0.08(-0.23%)
Sep 25, 2017 34.45 34.57 34.16 34.27 1,177,627 -0.45(-1.30%)
Sep 22, 2017 34.61 34.79 34.54 34.73 1,169,849 +0.09(+0.27%)
Sep 21, 2017 34.68 34.75 34.60 34.63 1,018,520 -0.01(-0.02%)
Sep 20, 2017 34.68 34.80 34.59 34.64 1,304,096 -0.18(-0.51%)
Sep 19, 2017 34.61 34.90 34.56 34.82 1,784,812 +0.41(+1.19%)
Sep 18, 2017 34.34 34.45 34.32 34.41 1,268,997 +0.33(+0.98%)
Sep 15, 2017 34.02 34.11 33.98 34.08 1,728,792 -0.04(-0.12%)
Sep 14, 2017 34.17 34.19 34.04 34.12 1,620,281 -0.06(-0.19%)
Sep 13, 2017 34.37 34.41 34.13 34.18 1,428,149 -0.33(-0.94%)
Sep 12, 2017 34.37 34.60 34.36 34.51 1,307,401 +0.23(+0.68%)
Sep 11, 2017 33.99 34.37 33.98 34.27 1,338,589 +0.43(+1.27%)
Sep 08, 2017 33.90 34.03 33.83 33.84 1,539,256 +0.28(+0.84%)
Sep 07, 2017 33.84 33.84 33.43 33.56 1,399,038 -0.08(-0.25%)
Sep 06, 2017 33.55 33.75 33.52 33.64 1,213,510 -0.06(-0.17%)
Sep 05, 2017 34.01 34.03 33.56 33.70 2,072,731 -0.59(-1.73%)
Sep 01, 2017 34.40 34.40 34.30 34.30 1,024,836 +0.07(+0.21%)
Aug 31, 2017 34.33 34.35 34.08 34.22 1,801,575 +0.03(+0.08%)
Aug 30, 2017 34.28 34.32 34.18 34.20 1,888,268 +0.20(+0.58%)
Aug 29, 2017 33.86 34.06 33.81 34.00 1,938,132 +0.14(+0.42%)
Aug 28, 2017 34.01 34.02 33.81 33.86 1,467,210 +0.08(+0.23%)
Aug 25, 2017 33.89 33.99 33.64 33.78 1,856,589 +0.25(+0.76%)
Aug 24, 2017 33.73 33.79 33.52 33.52 1,246,362 -0.02(-0.06%)
Aug 23, 2017 33.48 33.61 33.46 33.55 1,505,957 -0.06(-0.19%)
Aug 22, 2017 33.52 33.68 33.52 33.61 1,487,936 +0.15(+0.44%)
Aug 21, 2017 33.45 33.52 33.35 33.46 1,521,270 -0.01(-0.02%)
Aug 18, 2017 33.31 33.61 33.27 33.47 1,788,854 +0.08(+0.25%)
Aug 17, 2017 33.58 33.73 33.38 33.38 1,973,748 -0.58(-1.71%)
Aug 16, 2017 34.03 34.09 33.93 33.96 1,070,460 +0.08(+0.25%)
Aug 15, 2017 33.93 33.97 33.82 33.88 1,301,110 -0.18(-0.54%)
Aug 14, 2017 34.13 34.21 34.06 34.06 1,535,081 +0.28(+0.84%)
Aug 11, 2017 33.86 33.93 33.72 33.78 1,984,991 -0.30(-0.87%)
Aug 10, 2017 34.47 34.47 34.06 34.08 2,363,645 -1.06(-3.02%)
Aug 09, 2017 35.01 35.19 34.98 35.14 1,988,862 -0.06(-0.18%)
Aug 08, 2017 35.11 35.32 35.09 35.20 1,668,630 -0.10(-0.28%)
Aug 07, 2017 35.40 35.41 35.25 35.30 880,264 -0.10(-0.28%)
Aug 04, 2017 35.43 35.62 35.36 35.40 1,456,327 +0.00(+0.00%)
Aug 03, 2017 35.41 35.48 35.28 35.40 1,679,477 -0.10(-0.28%)
Aug 02, 2017 35.43 35.50 35.34 35.50 1,846,369 -0.07(-0.20%)
Aug 01, 2017 35.55 35.61 35.36 35.57 2,732,602 +0.50(+1.42%)
Jul 31, 2017 34.89 35.13 34.82 35.07 2,822,704 +0.83(+2.43%)
Jul 28, 2017 34.06 34.31 34.01 34.24 3,242,896 -0.12(-0.35%)
Jul 27, 2017 34.64 34.69 34.25 34.36 1,805,953 -0.20(-0.59%)
Jul 26, 2017 34.41 34.58 34.34 34.56 2,366,915 +0.10(+0.28%)
Jul 25, 2017 34.59 34.66 34.43 34.46 2,946,013 +0.70(+2.07%)
Jul 24, 2017 33.64 33.82 33.54 33.76 1,885,527 +0.25(+0.75%)
Jul 21, 2017 33.57 33.59 33.35 33.51 2,035,768 -0.18(-0.52%)
Jul 20, 2017 33.68 33.73 33.64 33.68 2,128,575 +0.00(+0.00%)
Jul 19, 2017 33.68 33.75 33.61 33.68 2,295,149 +0.03(+0.10%)
Jul 18, 2017 33.50 33.65 33.45 33.65 1,425,022 -0.06(-0.19%)
Jul 17, 2017 33.84 33.86 33.70 33.71 1,031,803 -0.04(-0.12%)
Jul 14, 2017 33.47 33.82 33.44 33.75 1,940,683 -0.11(-0.31%)
Jul 13, 2017 33.64 33.88 33.64 33.86 1,652,019 +0.13(+0.37%)
Jul 12, 2017 33.59 33.75 33.54 33.73 2,008,593 +0.20(+0.58%)
Jul 11, 2017 33.44 33.54 33.37 33.54 2,952,031 +0.17(+0.52%)
Jul 10, 2017 33.27 33.40 33.24 33.36 2,247,307 +0.49(+1.49%)
Jul 07, 2017 32.82 32.91 32.73 32.87 1,972,908 -0.04(-0.13%)
Jul 06, 2017 32.94 33.14 32.92 32.91 2,038,350 -0.10(-0.30%)
Jul 05, 2017 32.82 33.02 32.75 33.01 2,320,830 -0.06(-0.19%)
Jul 03, 2017 33.10 32.82 33.08 1,958,785 +0.60(+1.83%)
Jun 30, 2017 32.50 32.54 32.31 32.48 2,501,011 -0.10(-0.30%)
Jun 29, 2017 32.70 32.77 32.47 32.58 7,673,631 +1.32(+4.21%)
Jun 28, 2017 30.98 31.28 30.96 31.26 3,972,708 +0.38(+1.22%)
Jun 27, 2017 30.77 30.95 30.72 30.88 2,451,691 +0.14(+0.46%)
Jun 26, 2017 30.83 30.92 30.73 30.74 2,244,552 +0.39(+1.27%)
Jun 23, 2017 30.44 30.45 30.31 30.36 1,654,083 +0.04(+0.12%)
Jun 22, 2017 30.34 30.36 30.28 30.32 1,735,205 -0.11(-0.37%)
Jun 21, 2017 30.50 30.54 30.40 30.44 1,954,134 -0.02(-0.07%)
Jun 20, 2017 30.60 30.63 30.39 30.46 2,131,633 -0.48(-1.54%)
Jun 19, 2017 30.87 30.96 30.83 30.93 1,674,403 +0.13(+0.41%)
Jun 16, 2017 30.71 30.84 30.65 30.81 2,215,488 +0.13(+0.43%)
Jun 15, 2017 30.60 30.74 30.58 30.67 2,157,373 +0.09(+0.30%)
Jun 14, 2017 30.67 30.67 30.48 30.58 2,019,675 -0.13(-0.41%)
Jun 13, 2017 30.69 30.74 30.57 30.71 1,635,790 +0.06(+0.21%)
Jun 12, 2017 30.70 30.77 30.55 30.65 1,890,233 -0.31(-1.00%)
Jun 09, 2017 30.99 31.07 30.81 30.95 2,881,576 -0.04(-0.14%)
Jun 08, 2017 30.96 31.06 30.93 31.00 1,837,480 +0.00(+0.00%)
Jun 07, 2017 30.94 31.01 30.84 31.00 1,836,190 +0.01(+0.02%)
Jun 06, 2017 30.93 31.02 30.91 30.99 2,094,426 +0.25(+0.80%)
Jun 05, 2017 30.81 30.85 30.74 30.74 1,360,484 +0.08(+0.27%)
Jun 02, 2017 30.67 30.71 30.57 30.66 1,507,991 -0.01(-0.05%)
Jun 01, 2017 30.62 30.68 30.49 30.67 2,056,685 +0.22(+0.74%)
May 31, 2017 30.77 30.81 30.40 30.45 2,966,685 +0.06(+0.18%)
May 30, 2017 30.46 30.49 30.36 30.39 1,777,460 +0.18(+0.60%)
May 26, 2017 30.32 30.35 30.19 30.21 2,060,742 -0.16(-0.53%)
May 25, 2017 30.43 30.44 30.32 30.37 1,910,102 +0.08(+0.25%)
May 24, 2017 30.38 30.43 30.20 30.30 1,928,449 -0.12(-0.39%)
May 23, 2017 30.49 30.52 30.33 30.42 2,194,188 +0.03(+0.09%)
May 22, 2017 30.42 30.46 30.33 30.39 2,317,828 +0.04(+0.12%)
May 19, 2017 30.24 30.42 30.23 30.35 2,653,025 +0.16(+0.53%)
May 18, 2017 30.14 30.31 30.10 30.19 2,803,793 +0.01(+0.05%)
May 17, 2017 30.49 30.49 30.14 30.18 3,650,574 -0.57(-1.84%)
May 16, 2017 30.72 30.76 30.69 30.74 2,598,595 +0.12(+0.41%)
May 15, 2017 30.46 30.64 30.45 30.62 2,720,479 +0.35(+1.14%)
May 12, 2017 30.24 30.29 30.17 30.27 2,333,581 +0.11(+0.37%)
May 11, 2017 30.18 30.21 30.09 30.16 4,018,437 +0.10(+0.32%)
May 10, 2017 30.10 30.11 30.00 30.07 3,072,746 +0.36(+1.21%)
May 09, 2017 29.83 29.87 29.67 29.71 3,336,063 +0.15(+0.52%)
May 08, 2017 29.68 29.68 29.50 29.55 2,135,145 +0.01(+0.02%)
May 05, 2017 29.55 29.57 29.43 29.55 2,430,358 -0.08(-0.28%)
May 04, 2017 29.79 29.80 29.50 29.63 6,609,171 +0.82(+2.84%)
May 03, 2017 28.67 28.88 28.64 28.81 2,530,370 +0.15(+0.51%)
May 02, 2017 28.66 28.70 28.58 28.67 4,459,902 +0.09(+0.31%)
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.