Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HD Supply Hlds Cmm (NQ: HDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.49 44.09 43.15 43.98 1,147,497 +0.67(+1.55%)
Jul 30, 2018 43.59 43.79 43.25 43.31 981,883 -0.22(-0.51%)
Jul 27, 2018 44.06 44.27 43.26 43.53 933,800 -0.36(-0.82%)
Jul 26, 2018 44.35 43.68 43.89 1,170,249 -0.14(-0.32%)
Jul 25, 2018 43.79 44.73 43.00 44.03 1,319,499 +0.06(+0.14%)
Jul 24, 2018 44.92 44.93 43.88 43.97 992,400 -0.66(-1.48%)
Jul 23, 2018 44.75 44.90 44.50 44.63 984,777 -0.11(-0.25%)
Jul 20, 2018 44.77 45.11 44.61 44.74 800,820 -0.22(-0.49%)
Jul 19, 2018 44.74 45.24 44.74 44.96 1,221,073 +0.04(+0.09%)
Jul 18, 2018 44.66 45.01 44.29 44.92 1,424,484 +0.70(+1.58%)
Jul 17, 2018 43.78 44.38 43.54 44.22 1,083,126 +0.34(+0.77%)
Jul 16, 2018 44.10 44.80 43.71 43.88 725,635 -0.12(-0.27%)
Jul 13, 2018 43.88 44.63 43.87 44.00 1,028,968 +0.14(+0.32%)
Jul 12, 2018 44.24 43.42 43.86 1,526,559 -0.09(-0.20%)
Jul 11, 2018 43.65 44.30 42.84 43.95 1,500,325 -0.06(-0.14%)
Jul 10, 2018 44.16 44.59 43.55 44.01 1,492,627 +0.06(+0.14%)
Jul 09, 2018 43.50 44.09 43.47 43.95 1,623,707 +0.66(+1.52%)
Jul 06, 2018 42.95 43.53 42.82 43.29 1,247,836 +0.20(+0.46%)
Jul 05, 2018 42.97 43.24 42.79 43.09 2,209,416 +0.41(+0.96%)
Jul 03, 2018 42.68 42.68 42.68 0 -0.33(-0.77%)
Jul 02, 2018 42.81 43.51 42.44 43.01 1,429,531 +0.12(+0.28%)
Jun 29, 2018 43.55 42.89 2,709,250 -0.23(-0.53%)
Jun 28, 2018 43.03 43.22 42.52 43.12 1,773,990 -0.07(-0.16%)
Jun 27, 2018 43.24 43.77 42.88 43.19 2,431,215 +0.29(+0.68%)
Jun 26, 2018 43.41 43.62 42.87 42.90 2,640,335 -0.26(-0.60%)
Jun 25, 2018 44.10 44.63 42.92 43.16 2,723,824 -1.30(-2.92%)
Jun 22, 2018 43.88 44.47 43.49 44.46 5,921,855 +0.98(+2.25%)
Jun 21, 2018 43.61 43.89 43.13 43.48 1,939,021 -0.09(-0.21%)
Jun 20, 2018 43.76 44.05 43.37 43.57 1,148,512 +0.10(+0.23%)
Jun 19, 2018 44.07 44.07 43.37 43.47 1,644,878 -0.84(-1.90%)
Jun 18, 2018 43.88 44.35 43.82 44.31 1,354,304 +0.09(+0.20%)
Jun 15, 2018 44.28 43.29 44.22 2,787,468 +0.93(+2.15%)
Jun 14, 2018 42.67 43.33 42.58 43.29 2,216,806 +0.64(+1.50%)
Jun 13, 2018 43.24 44.25 42.62 42.65 1,874,992 -0.58(-1.34%)
Jun 12, 2018 42.99 43.54 42.98 43.23 2,039,478 +0.27(+0.63%)
Jun 11, 2018 42.79 43.31 42.01 42.96 1,865,590 +0.07(+0.16%)
Jun 08, 2018 42.53 43.34 42.53 42.89 2,008,737 -0.06(-0.14%)
Jun 07, 2018 43.14 43.41 42.76 42.95 2,120,876 +0.02(+0.05%)
Jun 06, 2018 42.46 42.93 4,451,539 -0.23(-0.53%)
Jun 05, 2018 42.50 43.98 42.32 43.16 4,192,471 +1.72(+4.15%)
Jun 04, 2018 41.40 41.52 40.83 41.44 2,842,615 +0.26(+0.63%)
Jun 01, 2018 40.97 41.61 40.97 41.18 1,760,887 +0.45(+1.10%)
May 31, 2018 40.41 40.91 39.34 40.73 2,453,029 +0.31(+0.77%)
May 30, 2018 40.26 40.69 40.12 40.42 1,333,260 +0.27(+0.67%)
May 29, 2018 40.33 40.67 39.76 40.15 874,986 -0.27(-0.67%)
May 25, 2018 40.42 40.42 40.42 0 -0.23(-0.57%)
May 24, 2018 40.20 40.79 40.13 40.65 1,029,402 +0.36(+0.89%)
May 23, 2018 40.19 40.30 39.92 40.29 641,644 +0.04(+0.10%)
May 22, 2018 41.07 41.46 40.21 40.25 1,208,984 -0.79(-1.92%)
May 21, 2018 40.86 41.35 40.86 41.04 870,017 +0.43(+1.06%)
May 18, 2018 40.76 40.81 40.47 40.61 1,061,269 -0.11(-0.27%)
May 17, 2018 40.60 40.90 39.93 40.72 809,654 -0.05(-0.12%)
May 16, 2018 39.89 40.98 39.89 40.77 1,146,102 +0.97(+2.44%)
May 15, 2018 39.65 39.82 39.29 39.80 1,172,721 -0.12(-0.30%)
May 14, 2018 39.95 40.11 39.66 39.92 1,076,775 +0.04(+0.10%)
May 11, 2018 39.77 40.13 39.64 39.88 1,012,610 +0.22(+0.55%)
May 10, 2018 39.37 39.91 39.21 39.66 1,652,101 +0.38(+0.97%)
May 09, 2018 39.17 39.41 38.82 39.28 1,216,490 +0.32(+0.82%)
May 08, 2018 38.97 39.15 38.68 38.96 1,907,068 +0.14(+0.36%)
May 07, 2018 39.45 39.53 38.77 38.82 1,429,866 -0.35(-0.89%)
May 04, 2018 38.10 39.30 38.10 39.17 1,385,742 +1.05(+2.75%)
May 03, 2018 38.34 38.70 37.57 38.12 1,172,527 -0.33(-0.86%)
May 02, 2018 38.45 38.95 38.37 38.45 1,260,813 +0.04(+0.10%)
May 01, 2018 38.55 38.59 37.80 38.41 1,787,100 -0.30(-0.77%)
Apr 30, 2018 38.99 39.02 38.60 38.71 1,459,162 -0.36(-0.92%)
Apr 27, 2018 38.31 39.11 38.09 39.07 1,740,584 +0.75(+1.96%)
Apr 26, 2018 38.30 38.64 37.55 38.32 1,328,471 +0.11(+0.29%)
Apr 25, 2018 38.12 38.36 37.79 38.21 1,287,169 -0.07(-0.18%)
Apr 24, 2018 39.27 39.44 37.95 38.28 1,523,527 -0.87(-2.22%)
Apr 23, 2018 39.32 39.55 39.02 39.15 778,450 -0.20(-0.51%)
Apr 20, 2018 39.41 39.60 39.02 39.35 1,658,142 +0.10(+0.25%)
Apr 19, 2018 39.62 40.10 39.18 39.25 1,882,018 -0.13(-0.33%)
Apr 18, 2018 39.16 39.58 38.84 39.38 1,354,004 +0.37(+0.95%)
Apr 17, 2018 38.88 39.13 38.59 39.01 1,310,390 +0.23(+0.59%)
Apr 16, 2018 38.38 39.06 38.31 38.78 1,329,199 +0.71(+1.86%)
Apr 13, 2018 38.65 39.06 37.97 38.07 1,091,188 -0.46(-1.19%)
Apr 12, 2018 38.13 38.70 38.13 38.53 850,987 +0.55(+1.45%)
Apr 11, 2018 38.39 38.53 37.61 37.98 2,838,012 -0.81(-2.09%)
Apr 10, 2018 38.86 39.20 38.33 38.79 2,212,734 +0.41(+1.07%)
Apr 09, 2018 38.40 38.86 38.24 38.38 2,506,211 +0.33(+0.87%)
Apr 06, 2018 38.53 39.12 37.75 38.05 1,574,844 -0.70(-1.81%)
Apr 05, 2018 38.71 39.27 38.41 38.75 2,721,920 +0.41(+1.07%)
Apr 04, 2018 37.84 38.43 37.77 38.34 3,125,798 +0.08(+0.21%)
Apr 03, 2018 37.72 38.27 37.50 38.26 2,669,576 +0.67(+1.78%)
Apr 02, 2018 37.92 38.09 37.01 37.59 1,711,946 -0.35(-0.92%)
Mar 29, 2018 37.94 37.94 37.94 0 +0.47(+1.25%)
Mar 28, 2018 37.58 38.01 37.40 37.47 1,213,096 +0.04(+0.11%)
Mar 27, 2018 38.33 38.36 37.26 37.43 2,053,834 -0.61(-1.60%)
Mar 26, 2018 37.51 38.09 37.31 38.04 1,658,132 +1.09(+2.95%)
Mar 23, 2018 38.08 38.12 36.91 36.95 1,650,660 -1.03(-2.71%)
Mar 22, 2018 38.43 38.59 37.93 37.98 1,433,093 -0.74(-1.91%)
Mar 21, 2018 38.35 39.14 38.09 38.72 1,351,012 +0.07(+0.18%)
Mar 20, 2018 38.91 39.33 38.60 38.65 2,351,287 -0.10(-0.26%)
Mar 19, 2018 39.15 39.15 38.41 38.75 1,449,851 -0.44(-1.12%)
Mar 16, 2018 38.24 39.24 37.95 39.19 3,472,672 +0.96(+2.51%)
Mar 15, 2018 39.38 39.38 38.02 38.23 1,928,455 +0.22(+0.58%)
Mar 14, 2018 38.60 39.88 37.73 38.01 2,775,784 -0.08(-0.21%)
Mar 13, 2018 38.83 39.14 37.16 38.09 4,416,677 +1.22(+3.31%)
Mar 12, 2018 37.62 37.80 36.42 36.87 2,633,355 -0.74(-1.97%)
Mar 09, 2018 36.94 37.64 36.69 37.61 1,416,584 +1.07(+2.93%)
Mar 08, 2018 36.48 36.86 36.32 36.54 1,656,948 +0.01(+0.03%)
Mar 07, 2018 36.84 36.53 1,766,946 +0.06(+0.16%)
Mar 06, 2018 36.27 36.69 35.95 36.47 2,669,392 +0.26(+0.72%)
Mar 05, 2018 35.74 36.33 35.57 36.21 1,622,296 +0.35(+0.98%)
Mar 02, 2018 35.14 36.01 34.75 35.86 1,590,030 +0.36(+1.01%)
Mar 01, 2018 36.18 36.53 35.27 35.50 1,263,448 -0.75(-2.07%)
Feb 28, 2018 36.51 36.59 35.54 36.25 3,329,190 -0.14(-0.38%)
Feb 27, 2018 36.90 37.06 36.37 36.39 986,185 -0.53(-1.44%)
Feb 26, 2018 36.59 37.17 36.32 36.92 1,258,163 +0.38(+1.04%)
Feb 23, 2018 36.57 37.14 36.24 36.54 1,800,118 +0.14(+0.38%)
Feb 22, 2018 36.61 36.91 36.28 36.40 1,179,366 +0.01(+0.03%)
Feb 21, 2018 36.11 37.02 36.11 36.39 2,272,174 +0.23(+0.64%)
Feb 20, 2018 36.71 36.24 36.16 1,228,970 -0.08(-0.22%)
Feb 16, 2018 36.24 36.24 36.24 0 -0.19(-0.52%)
Feb 15, 2018 36.37 36.67 35.95 36.43 2,960,172 +0.45(+1.25%)
Feb 14, 2018 35.78 36.20 35.66 35.98 1,992,626 -0.26(-0.72%)
Feb 13, 2018 35.95 36.31 35.86 36.24 1,132,348 +0.18(+0.50%)
Feb 12, 2018 36.02 36.50 35.25 36.06 2,636,282 +0.26(+0.73%)
Feb 09, 2018 36.04 36.36 34.49 35.80 2,170,089 +0.23(+0.65%)
Feb 08, 2018 36.16 36.32 35.55 35.57 3,808,735 -0.54(-1.50%)
Feb 07, 2018 36.28 36.54 36.07 36.11 1,498,762 -0.22(-0.61%)
Feb 06, 2018 35.25 36.66 35.00 36.33 3,967,649 +0.04(+0.11%)
Feb 05, 2018 36.63 37.13 35.65 36.29 1,646,517 -0.57(-1.55%)
Feb 02, 2018 37.50 37.76 36.50 36.86 1,867,418 -1.06(-2.80%)
Feb 01, 2018 38.58 38.85 37.75 37.92 1,542,433 -0.97(-2.49%)
Jan 31, 2018 39.17 39.85 38.64 38.89 1,547,457 -0.11(-0.28%)
Jan 30, 2018 38.82 39.03 38.46 39.00 1,399,991 -0.13(-0.33%)
Jan 29, 2018 39.64 39.95 39.11 39.13 884,489 -0.51(-1.29%)
Jan 26, 2018 39.44 39.72 39.07 39.64 933,092 +0.21(+0.53%)
Jan 25, 2018 39.27 39.96 38.19 39.43 1,462,497 -0.12(-0.30%)
Jan 24, 2018 39.24 39.92 39.00 39.55 2,692,269 +0.91(+2.36%)
Jan 23, 2018 38.80 39.01 38.23 38.64 2,356,874 -0.13(-0.34%)
Jan 22, 2018 39.06 39.19 38.15 38.77 1,899,466 -0.25(-0.64%)
Jan 19, 2018 38.49 39.11 38.38 39.02 1,826,700 +0.72(+1.88%)
Jan 18, 2018 38.37 39.04 38.29 38.30 2,272,969 +0.29(+0.76%)
Jan 17, 2018 38.20 38.31 37.49 38.01 2,390,505 -0.44(-1.14%)
Jan 16, 2018 39.30 39.30 38.02 38.45 2,122,443 -0.78(-1.99%)
Jan 12, 2018 39.23 39.23 39.23 0 +0.27(+0.69%)
Jan 11, 2018 38.65 38.99 38.44 38.96 2,280,270 +0.46(+1.19%)
Jan 10, 2018 38.58 38.50 2,442,714 -0.56(-1.43%)
Jan 09, 2018 39.43 39.71 39.03 39.06 1,666,514 -0.11(-0.28%)
Jan 08, 2018 39.45 39.52 39.08 39.17 2,047,717 -0.18(-0.46%)
Jan 05, 2018 39.41 39.52 39.00 39.35 1,566,414 -0.01(-0.03%)
Jan 04, 2018 39.65 39.83 39.05 39.36 3,384,337 -0.28(-0.71%)
Jan 03, 2018 39.16 39.84 38.74 39.64 7,687,165 +0.02(+0.05%)
Jan 02, 2018 40.17 40.52 39.56 39.62 1,404,242 -0.41(-1.02%)
Dec 29, 2017 40.03 40.03 40.03 0 -0.19(-0.47%)
Dec 28, 2017 39.62 40.24 39.44 40.22 1,260,573 +0.79(+2.00%)
Dec 27, 2017 39.64 39.80 39.36 39.43 1,112,714 -0.09(-0.23%)
Dec 26, 2017 39.19 39.83 39.19 39.52 837,854 +0.15(+0.38%)
Dec 22, 2017 39.66 39.66 39.24 39.37 789,884 -0.31(-0.78%)
Dec 21, 2017 39.48 39.95 39.39 39.68 2,617,395 +0.24(+0.61%)
Dec 20, 2017 38.82 39.78 38.76 39.44 1,548,111 +0.76(+1.96%)
Dec 19, 2017 38.50 39.15 38.28 38.68 2,295,442 +0.18(+0.47%)
Dec 18, 2017 38.70 38.87 38.21 38.50 2,323,679 +0.11(+0.29%)
Dec 15, 2017 37.99 38.56 37.98 38.39 3,581,961 +0.55(+1.45%)
Dec 14, 2017 38.73 38.77 37.60 37.84 2,599,913 -0.76(-1.97%)
Dec 13, 2017 38.72 38.89 38.35 38.60 2,798,727 -0.05(-0.13%)
Dec 12, 2017 38.89 38.99 38.35 38.65 2,097,047 -0.32(-0.82%)
Dec 11, 2017 39.35 39.78 38.93 38.97 2,265,075 -0.35(-0.89%)
Dec 08, 2017 39.55 39.70 38.95 39.32 2,919,769 +0.09(+0.23%)
Dec 07, 2017 38.79 39.36 38.63 39.23 2,775,308 +0.59(+1.53%)
Dec 06, 2017 38.90 39.13 38.38 38.64 2,756,616 -0.16(-0.41%)
Dec 05, 2017 39.00 40.26 38.66 38.80 8,922,918 +2.31(+6.33%)
Dec 04, 2017 36.73 37.38 36.42 36.49 3,805,769 +0.26(+0.72%)
Dec 01, 2017 36.99 36.99 35.57 36.23 2,010,365 -0.75(-2.03%)
Nov 30, 2017 36.77 37.20 36.51 36.98 2,013,572 +0.44(+1.20%)
Nov 29, 2017 36.06 36.87 35.91 36.54 2,597,049 +0.61(+1.70%)
Nov 28, 2017 35.14 36.01 34.84 35.93 2,950,710 +0.85(+2.42%)
Nov 27, 2017 34.93 35.58 34.93 35.08 1,686,280 +0.05(+0.14%)
Nov 24, 2017 35.36 35.36 34.81 35.03 527,364 -0.17(-0.48%)
Nov 22, 2017 35.15 35.68 35.15 35.20 1,273,428 +0.04(+0.11%)
Nov 21, 2017 35.13 35.34 34.79 35.16 2,467,172 +0.27(+0.77%)
Nov 20, 2017 34.94 35.12 34.31 34.89 2,553,034 -0.09(-0.26%)
Nov 17, 2017 35.13 35.25 34.84 34.98 2,163,381 -0.15(-0.43%)
Nov 16, 2017 34.56 35.40 34.37 35.13 1,616,310 +0.69(+2.00%)
Nov 15, 2017 34.51 34.92 34.26 34.44 1,194,711 -0.14(-0.40%)
Nov 14, 2017 34.76 34.96 34.02 34.58 2,858,134 -0.40(-1.14%)
Nov 13, 2017 35.49 35.50 34.98 34.98 1,650,768 -0.69(-1.93%)
Nov 10, 2017 35.64 36.29 35.64 35.67 945,655 -0.14(-0.39%)
Nov 09, 2017 35.79 36.03 35.55 35.81 757,424 -0.31(-0.86%)
Nov 08, 2017 36.14 36.23 35.95 36.12 1,575,701 -0.22(-0.61%)
Nov 07, 2017 36.66 36.79 36.19 36.34 922,298 -0.21(-0.57%)
Nov 06, 2017 36.25 36.87 36.14 36.55 2,738,065 +0.43(+1.19%)
Nov 03, 2017 35.79 36.25 35.67 36.12 1,648,526 +0.35(+0.98%)
Nov 02, 2017 35.36 35.97 35.25 35.77 1,852,918 +0.31(+0.87%)
Nov 01, 2017 35.53 35.78 35.10 35.46 1,211,546 +0.07(+0.20%)
Oct 31, 2017 35.50 35.84 35.16 35.39 1,497,733 +0.14(+0.40%)
Oct 30, 2017 35.19 35.64 35.15 35.25 1,460,101 +0.08(+0.23%)
Oct 27, 2017 35.51 35.67 34.60 35.17 2,152,222 -0.33(-0.93%)
Oct 26, 2017 35.24 35.82 34.98 35.50 2,062,004 +0.33(+0.94%)
Oct 25, 2017 35.30 35.48 34.87 35.17 2,544,307 -0.20(-0.57%)
Oct 24, 2017 36.48 36.73 35.30 35.37 2,664,183 -1.04(-2.86%)
Oct 23, 2017 36.57 36.79 36.32 36.41 1,601,090 -0.34(-0.93%)
Oct 20, 2017 36.36 37.23 36.36 36.75 3,170,970 +0.51(+1.41%)
Oct 19, 2017 36.03 36.64 35.71 36.24 3,234,890 -0.05(-0.14%)
Oct 18, 2017 36.30 36.71 36.16 36.29 2,237,904 +0.18(+0.50%)
Oct 17, 2017 35.67 36.14 35.44 36.11 3,263,817 +0.63(+1.78%)
Oct 16, 2017 35.87 35.94 35.41 35.48 1,304,780 -0.26(-0.73%)
Oct 13, 2017 35.67 35.89 35.45 35.74 1,344,246 +0.15(+0.42%)
Oct 12, 2017 34.86 35.72 34.80 35.59 2,298,867 +0.64(+1.83%)
Oct 11, 2017 35.23 35.39 34.58 34.95 3,331,232 -0.46(-1.30%)
Oct 10, 2017 36.31 36.43 35.39 35.41 2,062,262 -0.73(-2.02%)
Oct 09, 2017 36.53 36.67 36.03 36.14 1,960,538 -0.25(-0.69%)
Oct 06, 2017 36.44 36.86 36.35 36.39 1,438,196 -0.05(-0.14%)
Oct 05, 2017 36.98 37.17 36.41 36.44 1,890,399 -0.52(-1.41%)
Oct 04, 2017 36.64 37.10 36.53 36.96 1,718,920 +0.32(+0.87%)
Oct 03, 2017 36.92 37.16 36.53 36.64 2,260,153 -0.28(-0.76%)
Oct 02, 2017 36.09 36.95 36.06 36.92 2,164,090 +0.85(+2.36%)
Sep 29, 2017 35.97 36.50 35.97 36.07 1,505,469 -0.06(-0.17%)
Sep 28, 2017 36.28 36.54 36.01 36.13 2,178,444 -0.12(-0.33%)
Sep 27, 2017 36.34 35.30 36.25 4,161,194 +0.49(+1.37%)
Sep 26, 2017 35.22 35.89 35.01 35.76 3,075,756 +0.43(+1.22%)
Sep 25, 2017 34.91 35.35 34.46 35.33 3,243,343 +0.41(+1.17%)
Sep 22, 2017 34.22 35.10 34.22 34.92 4,588,719 +0.79(+2.31%)
Sep 21, 2017 34.20 34.36 33.94 34.13 1,470,746 -0.19(-0.55%)
Sep 20, 2017 33.63 34.34 33.49 34.32 2,249,881 +0.93(+2.79%)
Sep 19, 2017 33.25 33.52 32.98 33.39 2,103,966 +0.18(+0.54%)
Sep 18, 2017 32.50 33.23 32.45 33.21 2,927,396 +0.75(+2.31%)
Sep 15, 2017 32.67 32.97 32.23 32.46 3,792,347 -0.35(-1.07%)
Sep 14, 2017 33.34 33.67 32.76 32.81 2,685,874 -0.73(-2.18%)
Sep 13, 2017 33.71 33.71 33.29 33.54 2,031,748 -0.21(-0.62%)
Sep 12, 2017 33.58 33.84 33.40 33.75 1,954,838 +0.33(+0.99%)
Sep 11, 2017 33.64 33.81 33.31 33.42 2,922,455 -0.03(-0.09%)
Sep 08, 2017 33.34 33.96 33.19 33.45 3,306,316 -0.10(-0.30%)
Sep 07, 2017 33.93 33.95 33.37 33.55 2,485,151 -0.24(-0.71%)
Sep 06, 2017 34.24 34.50 33.26 33.79 4,657,377 +1.10(+3.36%)
Sep 05, 2017 32.93 33.13 32.24 32.69 4,291,701 -0.33(-1.00%)
Sep 01, 2017 33.31 33.42 32.97 33.02 2,185,539 -0.28(-0.84%)
Aug 31, 2017 32.79 33.40 32.69 33.30 2,981,630 +0.55(+1.68%)
Aug 30, 2017 32.27 32.82 32.14 32.75 2,329,975 +0.60(+1.87%)
Aug 29, 2017 31.44 32.23 31.26 32.15 2,997,034 +0.66(+2.10%)
Aug 28, 2017 31.69 31.71 31.00 31.49 1,872,089 -0.03(-0.10%)
Aug 25, 2017 31.20 31.72 30.98 31.52 1,713,643 +0.44(+1.42%)
Aug 24, 2017 30.79 31.44 30.78 31.08 1,824,584 +0.30(+0.97%)
Aug 23, 2017 30.74 30.95 30.54 30.78 2,218,059 -0.29(-0.93%)
Aug 22, 2017 30.12 31.18 30.12 31.07 2,059,316 +0.96(+3.19%)
Aug 21, 2017 30.36 30.36 30.02 30.11 2,939,873 -0.28(-0.92%)
Aug 18, 2017 30.30 30.64 30.01 30.39 2,058,755 +0.07(+0.23%)
Aug 17, 2017 30.38 30.96 30.30 30.32 2,085,888 -0.24(-0.79%)
Aug 16, 2017 31.04 31.28 30.50 30.56 2,202,539 -0.45(-1.45%)
Aug 15, 2017 31.53 31.63 30.85 31.01 1,791,053 -0.58(-1.84%)
Aug 14, 2017 30.89 31.80 30.83 31.59 2,546,349 +0.83(+2.70%)
Aug 11, 2017 30.07 30.97 29.91 30.76 2,308,144 +0.70(+2.33%)
Aug 10, 2017 30.83 30.94 29.97 30.06 4,121,570 -0.83(-2.69%)
Aug 09, 2017 31.24 31.46 30.88 30.89 1,833,247 -0.42(-1.34%)
Aug 08, 2017 31.66 31.96 31.27 31.31 2,043,662 -0.50(-1.57%)
Aug 07, 2017 31.60 32.11 31.50 31.81 2,013,742 +0.22(+0.70%)
Aug 04, 2017 31.58 31.83 31.42 31.59 4,382,360 -0.01(-0.03%)
Aug 03, 2017 31.58 31.90 31.51 31.60 2,375,861 +0.12(+0.38%)
Aug 02, 2017 31.96 32.03 31.10 31.48 6,152,589 -0.56(-1.75%)
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.