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

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2017 112.44 113.47 110.47 111.55 7,110,375 +0.10(+0.09%)
Nov 29, 2017 115.37 116.00 108.41 111.45 4,408,356 -4.74(-4.08%)
Nov 28, 2017 118.34 119.12 116.10 116.19 1,790,168 -1.60(-1.36%)
Nov 27, 2017 118.00 118.15 116.50 117.79 1,604,003 -0.09(-0.08%)
Nov 24, 2017 118.03 118.40 117.58 117.88 1,101,034 -0.06(-0.05%)
Nov 22, 2017 119.20 119.71 117.21 117.94 1,341,782 -1.08(-0.91%)
Nov 21, 2017 117.95 120.21 117.95 119.02 1,560,790 +1.62(+1.38%)
Nov 20, 2017 118.10 118.35 117.05 117.40 1,125,619 -0.42(-0.36%)
Nov 17, 2017 118.68 119.39 116.36 117.82 3,142,714 -1.08(-0.91%)
Nov 16, 2017 118.95 119.71 118.10 118.90 1,652,083 +1.53(+1.30%)
Nov 15, 2017 117.90 118.80 116.37 117.37 1,730,215 -1.51(-1.27%)
Nov 14, 2017 118.25 119.28 117.35 118.88 2,160,671 +0.62(+0.52%)
Nov 13, 2017 114.69 119.17 114.58 118.26 2,735,680 +2.58(+2.23%)
Nov 10, 2017 114.91 115.90 114.06 115.68 2,089,786 +0.52(+0.45%)
Nov 09, 2017 117.10 117.24 113.87 115.16 3,151,745 -2.49(-2.12%)
Nov 08, 2017 120.00 120.62 116.35 117.65 8,315,576 +11.26(+10.58%)
Nov 07, 2017 106.64 106.87 103.88 106.39 4,586,283 -0.61(-0.57%)
Nov 06, 2017 109.46 109.61 106.23 107.00 2,484,382 -1.93(-1.77%)
Nov 03, 2017 109.54 110.39 108.16 108.93 1,957,709 +0.43(+0.40%)
Nov 02, 2017 110.39 110.77 108.50 108.50 1,361,621 -2.06(-1.86%)
Nov 01, 2017 110.91 110.91 108.83 110.56 1,684,440 -0.09(-0.08%)
Oct 31, 2017 110.01 110.86 108.99 110.65 1,755,020 +0.94(+0.86%)
Oct 30, 2017 108.49 110.00 108.04 109.71 1,663,628 +1.87(+1.73%)
Oct 27, 2017 105.90 108.04 105.47 107.84 1,384,032 +2.41(+2.29%)
Oct 26, 2017 105.00 105.79 104.24 105.43 839,125 +0.56(+0.53%)
Oct 25, 2017 105.70 105.70 103.31 104.87 1,033,917 -0.35(-0.33%)
Oct 24, 2017 105.37 105.86 104.87 105.22 1,237,417 +0.21(+0.20%)
Oct 23, 2017 105.65 105.87 104.45 105.01 685,152 +0.08(+0.08%)
Oct 20, 2017 104.98 105.29 104.57 104.93 693,466 +0.37(+0.35%)
Oct 19, 2017 103.59 104.81 102.11 104.56 1,132,268 -0.05(-0.05%)
Oct 18, 2017 105.02 105.37 104.10 104.61 892,337 +0.71(+0.68%)
Oct 17, 2017 104.59 104.82 103.27 103.90 752,602 -0.88(-0.84%)
Oct 16, 2017 105.00 105.26 104.38 104.78 725,114 +0.20(+0.19%)
Oct 13, 2017 104.19 104.75 103.55 104.58 2,090,582 +1.14(+1.10%)
Oct 12, 2017 103.47 104.34 102.79 103.44 882,702 -0.16(-0.15%)
Oct 11, 2017 102.58 104.77 102.31 103.60 1,035,703 +0.93(+0.91%)
Oct 10, 2017 104.43 104.58 102.08 102.67 1,779,215 -1.44(-1.38%)
Oct 09, 2017 105.00 105.18 102.47 104.11 2,686,100 -3.12(-2.91%)
Oct 06, 2017 104.22 107.53 104.22 107.23 1,879,719 +2.76(+2.64%)
Oct 05, 2017 103.20 104.64 102.29 104.47 1,401,937 +1.49(+1.45%)
Oct 04, 2017 101.10 103.17 100.00 102.98 1,577,690 +1.91(+1.89%)
Oct 03, 2017 100.43 101.18 99.90 101.07 1,035,493 +0.64(+0.64%)
Oct 02, 2017 102.44 103.00 99.86 100.43 1,427,718 -1.80(-1.76%)
Sep 29, 2017 101.00 102.28 100.74 102.23 2,225,118 +1.34(+1.33%)
Sep 28, 2017 100.20 101.38 99.21 100.89 1,011,178 +0.76(+0.76%)
Sep 27, 2017 100.68 100.13 1,671,788 +2.65(+2.72%)
Sep 26, 2017 98.07 98.47 96.78 97.48 2,394,095 -0.14(-0.14%)
Sep 25, 2017 102.96 103.73 95.94 97.62 4,260,536 -5.22(-5.08%)
Sep 22, 2017 101.37 103.04 101.07 102.84 1,361,479 +1.12(+1.10%)
Sep 21, 2017 102.89 102.95 100.51 101.72 1,307,653 -1.24(-1.20%)
Sep 20, 2017 102.45 103.28 101.25 102.96 1,425,274 +0.58(+0.57%)
Sep 19, 2017 101.78 102.78 100.60 102.38 1,201,640 +1.56(+1.55%)
Sep 18, 2017 100.81 101.87 100.72 100.82 1,178,520 +0.43(+0.43%)
Sep 15, 2017 99.41 100.39 98.88 100.39 2,323,614 +1.00(+1.01%)
Sep 14, 2017 98.79 99.90 97.93 99.39 961,523 +0.61(+0.62%)
Sep 13, 2017 99.83 100.14 98.67 98.78 1,001,903 -1.17(-1.17%)
Sep 12, 2017 100.74 100.97 98.25 99.95 1,347,271 -0.16(-0.16%)
Sep 11, 2017 100.49 101.40 99.40 100.11 2,310,523 +0.49(+0.49%)
Sep 08, 2017 100.32 100.59 98.77 99.62 1,256,461 +0.12(+0.12%)
Sep 07, 2017 96.20 100.15 95.91 99.50 1,900,931 +3.68(+3.84%)
Sep 06, 2017 97.52 98.15 95.42 95.82 906,001 -1.27(-1.31%)
Sep 05, 2017 95.68 97.30 94.68 97.09 1,748,291 +1.21(+1.26%)
Sep 01, 2017 97.77 97.91 95.34 95.88 1,758,729 -1.91(-1.95%)
Aug 31, 2017 98.00 98.45 97.20 97.79 1,229,404 +0.14(+0.14%)
Aug 30, 2017 96.11 98.35 95.87 97.65 1,403,735 +1.86(+1.94%)
Aug 29, 2017 94.84 96.43 94.64 95.79 704,201 -0.02(-0.02%)
Aug 28, 2017 95.36 96.29 95.26 95.81 1,323,361 +1.17(+1.24%)
Aug 25, 2017 95.75 96.43 93.89 94.64 1,159,129 -0.61(-0.64%)
Aug 24, 2017 94.82 95.70 93.69 95.25 1,207,841 +0.85(+0.90%)
Aug 23, 2017 94.16 95.16 94.16 94.40 796,131 -0.55(-0.58%)
Aug 22, 2017 92.63 95.11 92.35 94.95 1,624,879 +2.97(+3.23%)
Aug 21, 2017 92.08 92.68 91.27 91.98 691,472 -0.09(-0.10%)
Aug 18, 2017 90.82 93.09 90.01 92.07 1,174,045 +1.13(+1.24%)
Aug 17, 2017 91.67 92.26 90.81 90.94 947,818 -1.08(-1.17%)
Aug 16, 2017 91.08 92.49 90.51 92.02 1,212,538 +1.36(+1.50%)
Aug 15, 2017 91.06 91.28 89.87 90.66 696,844 -0.05(-0.06%)
Aug 14, 2017 89.96 90.98 89.82 90.71 821,147 +1.41(+1.58%)
Aug 11, 2017 88.10 90.17 88.01 89.30 1,100,720 +0.98(+1.11%)
Aug 10, 2017 90.39 90.90 88.26 88.32 1,851,609 -2.65(-2.91%)
Aug 09, 2017 90.00 92.03 89.52 90.97 1,470,137 -0.55(-0.60%)
Aug 08, 2017 90.31 92.22 90.31 91.52 3,326,201 +1.00(+1.10%)
Aug 07, 2017 88.17 91.13 87.79 90.52 2,450,109 +2.81(+3.20%)
Aug 04, 2017 89.50 89.68 86.76 87.71 3,212,307 -1.38(-1.55%)
Aug 03, 2017 87.24 89.90 86.02 89.09 10,939,916 +9.70(+12.22%)
Aug 02, 2017 80.43 80.59 78.10 79.39 2,502,547 -0.54(-0.68%)
Aug 01, 2017 79.79 80.42 79.21 79.93 1,207,413 +0.45(+0.57%)
Jul 31, 2017 80.36 80.86 79.39 79.48 1,056,462 -0.62(-0.77%)
Jul 28, 2017 79.07 80.88 78.54 80.10 1,502,769 +0.39(+0.49%)
Jul 27, 2017 81.80 82.79 78.15 79.71 2,798,189 -1.75(-2.15%)
Jul 26, 2017 80.94 81.49 80.32 81.46 1,446,746 +0.61(+0.75%)
Jul 25, 2017 79.70 81.13 79.27 80.85 6,770,771 +1.18(+1.48%)
Jul 24, 2017 79.27 79.91 79.02 79.67 2,802,177 +0.42(+0.53%)
Jul 21, 2017 77.65 79.27 77.64 79.25 1,416,416 +1.22(+1.56%)
Jul 20, 2017 78.29 79.01 77.46 78.03 1,209,905 -0.40(-0.51%)
Jul 19, 2017 77.81 78.50 76.81 78.43 2,015,219 +0.96(+1.24%)
Jul 18, 2017 75.94 77.73 75.75 77.47 1,383,339 +1.37(+1.80%)
Jul 17, 2017 76.42 76.53 75.81 76.10 973,300 -0.11(-0.14%)
Jul 14, 2017 76.49 76.95 75.97 76.21 674,357 -0.12(-0.16%)
Jul 13, 2017 77.48 77.72 75.78 76.33 1,444,049 -0.98(-1.27%)
Jul 12, 2017 76.40 77.64 75.90 77.31 1,607,200 +1.41(+1.86%)
Jul 11, 2017 74.47 76.35 74.12 75.90 2,352,629 +1.42(+1.91%)
Jul 10, 2017 74.71 75.24 73.82 74.48 2,569,399 -0.11(-0.15%)
Jul 07, 2017 73.43 75.10 73.21 74.59 1,669,083 +1.39(+1.90%)
Jul 06, 2017 72.65 73.86 72.10 73.20 3,127,122 -0.08(-0.11%)
Jul 05, 2017 72.07 73.79 72.07 73.28 1,516,810 +1.21(+1.68%)
Jul 03, 2017 73.53 73.93 71.80 72.07 1,587,564 -1.31(-1.79%)
Jun 30, 2017 72.77 74.28 72.71 73.38 2,448,771 +0.86(+1.19%)
Jun 29, 2017 72.92 72.92 71.30 72.52 2,893,512 -0.75(-1.02%)
Jun 28, 2017 71.50 73.32 70.39 73.27 2,401,163 +2.10(+2.95%)
Jun 27, 2017 73.36 73.63 71.14 71.17 2,000,979 -2.40(-3.26%)
Jun 26, 2017 73.41 74.24 72.15 73.57 1,762,896 +0.69(+0.95%)
Jun 23, 2017 72.91 74.24 72.63 72.88 11,787,817 -0.17(-0.23%)
Jun 22, 2017 73.41 73.76 72.64 73.05 1,505,702 +0.00(+0.00%)
Jun 21, 2017 73.11 73.83 72.36 73.05 2,155,863 -0.05(-0.07%)
Jun 20, 2017 74.20 74.83 73.04 73.10 1,805,478 -1.00(-1.35%)
Jun 19, 2017 74.91 75.58 73.69 74.10 2,169,714 -0.06(-0.08%)
Jun 16, 2017 73.47 75.07 73.38 74.16 2,227,978 +0.15(+0.20%)
Jun 15, 2017 72.70 74.73 72.53 74.01 2,760,858 -0.37(-0.50%)
Jun 14, 2017 75.00 75.57 73.30 74.38 1,327,604 -0.24(-0.32%)
Jun 13, 2017 75.27 75.40 73.37 74.62 2,209,264 +0.79(+1.07%)
Jun 12, 2017 73.83 74.84 71.22 73.83 4,312,269 -1.47(-1.95%)
Jun 09, 2017 79.62 80.12 73.31 75.30 3,839,591 -4.02(-5.07%)
Jun 08, 2017 80.01 80.54 78.43 79.32 1,616,905 -0.45(-0.56%)
Jun 07, 2017 78.57 79.92 78.39 79.77 2,541,573 +2.11(+2.72%)
Jun 06, 2017 77.04 78.36 76.82 77.66 1,462,594 +0.34(+0.44%)
Jun 05, 2017 77.60 78.25 77.18 77.32 1,014,305 -0.33(-0.42%)
Jun 02, 2017 76.21 78.16 76.11 77.65 1,589,063 -0.47(-0.60%)
Jun 01, 2017 76.77 78.50 76.76 78.12 1,975,455 +1.38(+1.80%)
May 31, 2017 76.37 77.17 75.78 76.74 1,776,870 +0.67(+0.88%)
May 30, 2017 76.68 76.78 75.26 76.07 2,664,865 -1.00(-1.30%)
May 26, 2017 78.69 78.87 76.90 77.07 2,311,891 -1.46(-1.86%)
May 25, 2017 78.84 79.58 78.01 78.53 3,283,703 +0.80(+1.03%)
May 24, 2017 73.76 77.76 73.31 77.73 5,145,394 +4.90(+6.73%)
May 23, 2017 72.50 76.70 71.16 72.83 11,981,320 +3.79(+5.49%)
May 22, 2017 68.60 70.07 68.12 69.04 4,521,246 +1.46(+2.16%)
May 19, 2017 68.37 68.78 66.70 67.58 1,757,175 -1.02(-1.49%)
May 18, 2017 66.27 68.90 65.88 68.60 1,382,643 +2.08(+3.13%)
May 17, 2017 69.79 69.90 66.24 66.52 2,964,679 -3.85(-5.47%)
May 16, 2017 69.40 70.53 69.32 70.37 1,873,941 +1.10(+1.59%)
May 15, 2017 68.00 69.31 67.85 69.27 1,661,764 +1.29(+1.90%)
May 12, 2017 68.57 68.77 67.93 67.98 1,550,642 -0.61(-0.89%)
May 11, 2017 68.64 68.66 67.49 68.59 1,969,493 -0.09(-0.13%)
May 10, 2017 66.10 68.72 65.89 68.68 2,984,424 +3.57(+5.48%)
May 09, 2017 65.20 65.57 64.90 65.11 740,159 +0.05(+0.08%)
May 08, 2017 65.59 65.84 64.89 65.06 1,049,840 -0.36(-0.55%)
May 05, 2017 63.55 65.44 63.55 65.42 1,107,679 +1.76(+2.76%)
May 04, 2017 64.11 64.42 63.56 63.66 1,051,195 -0.33(-0.52%)
May 03, 2017 63.80 64.03 63.44 63.99 834,658 -0.10(-0.16%)
May 02, 2017 63.98 64.11 63.58 64.09 605,938 +0.11(+0.17%)
May 01, 2017 63.07 64.08 62.72 63.98 1,220,298 +1.13(+1.80%)
Apr 28, 2017 63.34 63.70 62.71 62.85 979,465 -0.30(-0.48%)
Apr 27, 2017 63.12 63.63 62.69 63.15 1,387,358 +0.37(+0.59%)
Apr 26, 2017 62.78 62.95 62.31 62.78 760,417 +0.15(+0.24%)
Apr 25, 2017 63.07 63.25 62.44 62.63 1,252,060 +0.08(+0.13%)
Apr 24, 2017 63.28 63.28 62.52 62.55 1,372,796 +0.26(+0.42%)
Apr 21, 2017 62.15 62.67 61.95 62.29 1,900,268 +0.26(+0.42%)
Apr 20, 2017 60.78 62.15 60.43 62.03 1,970,928 +1.58(+2.61%)
Apr 19, 2017 59.47 60.73 59.34 60.45 1,934,792 +1.06(+1.78%)
Apr 18, 2017 58.43 59.44 58.19 59.39 1,331,713 +0.84(+1.43%)
Apr 17, 2017 57.55 58.77 57.55 58.55 895,437 +1.02(+1.77%)
Apr 13, 2017 57.78 58.19 57.36 57.53 1,074,349 -0.34(-0.59%)
Apr 12, 2017 58.24 58.35 57.78 57.87 1,000,636 -0.55(-0.94%)
Apr 11, 2017 58.30 58.60 57.74 58.42 959,310 -0.01(-0.02%)
Apr 10, 2017 58.54 58.83 58.15 58.43 1,056,237 -0.04(-0.07%)
Apr 07, 2017 57.82 58.52 57.55 58.47 1,010,787 +0.42(+0.72%)
Apr 06, 2017 57.83 58.38 57.50 58.05 1,368,825 +0.19(+0.33%)
Apr 05, 2017 57.93 58.73 57.76 57.86 1,178,332 +0.01(+0.02%)
Apr 04, 2017 58.55 58.73 57.75 57.85 1,314,871 -0.89(-1.52%)
Apr 03, 2017 59.15 59.73 58.34 58.74 1,375,097 -0.53(-0.89%)
Mar 31, 2017 58.86 59.44 58.16 59.27 2,359,299 +0.37(+0.63%)
Mar 30, 2017 58.66 59.05 58.66 58.90 1,082,348 +0.11(+0.19%)
Mar 29, 2017 58.60 59.05 58.33 58.79 1,007,357 -0.02(-0.03%)
Mar 28, 2017 58.48 59.08 58.26 58.81 1,336,907 +0.24(+0.41%)
Mar 27, 2017 57.42 58.86 57.33 58.57 1,283,181 +0.45(+0.77%)
Mar 24, 2017 57.70 59.01 57.70 58.12 1,268,680 +0.40(+0.69%)
Mar 23, 2017 57.57 57.96 57.32 57.72 724,654 +0.14(+0.24%)
Mar 22, 2017 56.62 57.60 56.59 57.58 1,266,671 +0.98(+1.73%)
Mar 21, 2017 57.95 58.10 56.50 56.60 1,681,774 -1.29(-2.23%)
Mar 20, 2017 58.21 58.47 57.62 57.89 1,626,639 -0.12(-0.21%)
Mar 17, 2017 58.46 58.84 57.99 58.01 17,634,652 -0.50(-0.85%)
Mar 16, 2017 59.10 59.30 58.40 58.51 1,468,979 -0.51(-0.86%)
Mar 15, 2017 59.39 59.45 58.23 59.02 1,618,472 -0.23(-0.39%)
Mar 14, 2017 59.14 59.71 59.11 59.25 898,166 -0.26(-0.44%)
Mar 13, 2017 59.42 59.96 59.24 59.51 1,399,139 +0.51(+0.86%)
Mar 10, 2017 59.62 59.83 58.95 59.00 1,672,873 -0.16(-0.27%)
Mar 09, 2017 59.43 59.78 58.98 59.16 729,084 -0.15(-0.25%)
Mar 08, 2017 59.35 59.79 59.17 59.31 1,033,536 +0.12(+0.20%)
Mar 07, 2017 59.12 59.52 58.82 59.19 1,296,653 +0.46(+0.78%)
Mar 06, 2017 58.12 59.05 58.00 58.73 1,144,184 +0.61(+1.05%)
Mar 03, 2017 57.87 58.37 57.41 58.12 826,769 +0.24(+0.41%)
Mar 02, 2017 58.71 58.74 57.77 57.88 705,946 -0.92(-1.56%)
Mar 01, 2017 57.16 59.07 57.12 58.80 2,071,740 +1.82(+3.19%)
Feb 28, 2017 57.28 57.73 56.96 56.98 1,062,073 -0.49(-0.85%)
Feb 27, 2017 57.66 58.23 56.79 57.47 2,042,379 -0.09(-0.16%)
Feb 24, 2017 57.35 57.88 57.19 57.56 1,070,464 -0.29(-0.50%)
Feb 23, 2017 58.33 58.38 57.11 57.85 1,895,239 -0.59(-1.01%)
Feb 22, 2017 58.74 58.74 57.96 58.44 1,922,583 -0.54(-0.92%)
Feb 21, 2017 59.99 59.99 58.81 58.98 1,747,007 -0.71(-1.19%)
Feb 17, 2017 59.69 59.69 59.69 0 -0.28(-0.47%)
Feb 16, 2017 59.71 60.20 59.47 59.97 1,998,381 +0.53(+0.89%)
Feb 15, 2017 58.16 59.56 57.85 59.44 1,663,641 +1.18(+2.03%)
Feb 14, 2017 58.30 58.57 57.64 58.26 1,530,204 -0.16(-0.27%)
Feb 13, 2017 57.82 58.76 57.38 58.42 2,324,454 +0.54(+0.93%)
Feb 10, 2017 56.45 58.34 56.13 57.88 4,130,127 +1.86(+3.32%)
Feb 09, 2017 54.06 56.13 53.84 56.02 2,790,372 +2.31(+4.30%)
Feb 08, 2017 56.04 56.71 53.42 53.71 3,099,166 +0.01(+0.02%)
Feb 07, 2017 54.56 54.66 53.35 53.70 1,902,724 -0.50(-0.92%)
Feb 06, 2017 53.97 54.21 53.52 54.20 1,354,943 +0.27(+0.50%)
Feb 03, 2017 55.00 55.47 53.80 53.93 1,813,752 -0.87(-1.59%)
Feb 02, 2017 54.18 54.81 53.87 54.80 1,055,072 +0.44(+0.81%)
Feb 01, 2017 53.66 55.47 53.35 54.36 1,754,103 +0.71(+1.32%)
Jan 31, 2017 53.60 53.89 53.19 53.65 1,058,019 +0.16(+0.30%)
Jan 30, 2017 53.51 53.65 52.88 53.49 736,232 -0.20(-0.37%)
Jan 27, 2017 54.16 54.16 53.21 53.69 951,982 -0.06(-0.11%)
Jan 26, 2017 54.02 54.20 53.65 53.75 847,377 -0.13(-0.24%)
Jan 25, 2017 53.66 53.96 53.20 53.88 1,089,477 +0.70(+1.32%)
Jan 24, 2017 52.25 53.33 51.83 53.18 894,586 +1.02(+1.96%)
Jan 23, 2017 52.21 52.56 52.09 52.16 922,041 -0.19(-0.36%)
Jan 20, 2017 51.82 52.39 51.57 52.35 1,043,947 +0.56(+1.08%)
Jan 19, 2017 51.89 52.09 51.60 51.79 712,979 +0.00(+0.00%)
Jan 18, 2017 51.60 51.85 51.35 51.79 612,995 +0.39(+0.76%)
Jan 17, 2017 51.54 51.70 51.03 51.40 773,654 -0.21(-0.41%)
Jan 13, 2017 51.61 51.61 51.61 0 +0.74(+1.45%)
Jan 12, 2017 50.94 51.20 50.31 50.87 626,608 -0.24(-0.47%)
Jan 11, 2017 50.95 51.81 50.67 51.11 894,927 +0.30(+0.59%)
Jan 10, 2017 50.32 51.05 50.06 50.81 632,602 +0.35(+0.69%)
Jan 09, 2017 49.87 50.67 49.59 50.46 1,180,622 +0.51(+1.02%)
Jan 06, 2017 49.40 50.34 49.32 49.95 1,131,058 +0.59(+1.20%)
Jan 05, 2017 50.12 50.69 49.36 49.36 779,278 -0.78(-1.56%)
Jan 04, 2017 49.44 50.29 49.36 50.14 862,294 +0.92(+1.87%)
Jan 03, 2017 49.35 50.04 48.58 49.22 1,074,899 -0.07(-0.14%)
Dec 30, 2016 49.29 49.29 49.29 0 -0.29(-0.58%)
Dec 29, 2016 49.25 49.67 48.96 49.58 418,227 +0.33(+0.67%)
Dec 28, 2016 49.82 50.25 48.92 49.25 904,697 -0.48(-0.97%)
Dec 27, 2016 50.14 50.53 49.45 49.73 1,199,168 -0.15(-0.30%)
Dec 23, 2016 49.88 49.88 49.88 0 +0.63(+1.28%)
Dec 22, 2016 49.88 49.88 49.17 49.25 354,086 -0.50(-1.01%)
Dec 21, 2016 50.09 50.57 49.47 49.75 658,166 -0.17(-0.34%)
Dec 20, 2016 49.09 49.96 48.84 49.92 680,898 +0.83(+1.69%)
Dec 19, 2016 49.14 49.62 48.64 49.09 946,696 -0.16(-0.32%)
Dec 16, 2016 50.36 50.70 49.15 49.25 1,498,553 -1.21(-2.40%)
Dec 15, 2016 50.15 51.34 49.27 50.46 1,144,829 +0.55(+1.10%)
Dec 14, 2016 50.71 51.03 49.84 49.91 1,182,324 -0.94(-1.85%)
Dec 13, 2016 50.03 51.23 49.53 50.85 2,558,784 +0.82(+1.64%)
Dec 12, 2016 49.76 50.16 49.50 50.03 996,453 +0.25(+0.50%)
Dec 09, 2016 49.91 50.56 49.30 49.78 796,344 +0.12(+0.24%)
Dec 08, 2016 49.25 49.99 49.16 49.66 909,877 +0.64(+1.31%)
Dec 07, 2016 48.04 49.14 48.00 49.02 798,989 +1.02(+2.13%)
Dec 06, 2016 48.42 48.74 47.56 48.00 1,368,229 -0.41(-0.85%)
Dec 05, 2016 47.48 48.57 47.48 48.41 994,531 +0.95(+2.00%)
Dec 02, 2016 47.01 48.04 46.27 47.46 1,126,016 +0.23(+0.49%)
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.