Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.34 +0.23 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.65 22.65 22.65 289,118 +0.21(+0.94%)
Dec 30, 2020 22.60 22.73 22.28 22.44 289,118 +0.11(+0.49%)
Dec 29, 2020 22.74 22.86 22.01 22.33 469,905 -0.43(-1.89%)
Dec 28, 2020 22.75 23.33 22.71 22.76 396,535 +0.01(+0.04%)
Dec 24, 2020 23.08 23.28 22.35 22.75 232,400 -0.15(-0.66%)
Dec 23, 2020 23.00 23.56 22.82 22.90 538,646 -0.07(-0.30%)
Dec 22, 2020 23.60 23.82 22.43 22.97 663,000 -0.25(-1.08%)
Dec 21, 2020 23.09 23.49 22.63 23.22 641,378 -0.30(-1.28%)
Dec 18, 2020 23.78 24.20 23.39 23.52 1,262,200 -0.18(-0.76%)
Dec 17, 2020 24.69 24.88 23.63 23.70 590,741 -0.86(-3.50%)
Dec 16, 2020 24.24 24.66 23.92 24.56 567,463 +0.56(+2.33%)
Dec 15, 2020 23.47 24.20 23.31 24.00 612,691 +0.75(+3.23%)
Dec 14, 2020 23.76 24.12 23.12 23.25 508,989 -0.26(-1.11%)
Dec 11, 2020 24.16 24.47 23.45 23.51 584,100 -0.96(-3.92%)
Dec 10, 2020 24.22 24.64 24.04 24.47 730,604 +0.10(+0.41%)
Dec 09, 2020 23.91 24.78 23.90 24.37 721,047 +0.73(+3.09%)
Dec 08, 2020 23.00 23.68 22.95 23.64 567,744 +0.41(+1.76%)
Dec 07, 2020 23.26 23.40 22.88 23.23 527,279 -0.27(-1.15%)
Dec 04, 2020 22.75 23.54 22.70 23.50 697,500 +0.89(+3.94%)
Dec 03, 2020 22.90 23.51 22.46 22.61 963,717 -0.23(-1.01%)
Dec 02, 2020 22.40 23.02 22.10 22.84 525,327 +0.39(+1.74%)
Dec 01, 2020 22.26 22.64 22.07 22.45 492,252 +0.54(+2.46%)
Nov 30, 2020 22.57 22.86 21.81 21.91 602,431 -0.89(-3.90%)
Nov 27, 2020 23.27 23.35 22.62 22.80 267,000 -0.39(-1.68%)
Nov 25, 2020 23.64 23.71 22.68 23.19 980,700 -0.26(-1.11%)
Nov 24, 2020 23.21 23.98 23.13 23.45 794,455 +0.81(+3.58%)
Nov 23, 2020 22.74 23.20 22.57 22.64 579,636 -0.08(-0.35%)
Nov 20, 2020 22.54 22.91 22.27 22.72 431,800 -0.15(-0.66%)
Nov 19, 2020 22.55 22.91 22.07 22.87 699,239 -0.04(-0.17%)
Nov 18, 2020 23.79 23.95 22.90 22.91 497,584 -0.73(-3.09%)
Nov 17, 2020 23.03 23.65 22.68 23.64 661,625 +0.09(+0.38%)
Nov 16, 2020 23.62 24.08 22.97 23.55 832,226 +0.78(+3.43%)
Nov 13, 2020 22.43 23.10 22.40 22.77 529,700 +0.42(+1.88%)
Nov 12, 2020 22.90 23.27 22.19 22.35 487,285 -0.90(-3.87%)
Nov 11, 2020 23.53 23.53 22.25 23.25 611,831 -0.24(-1.02%)
Nov 10, 2020 23.21 23.67 22.88 23.49 811,097 +0.52(+2.26%)
Nov 09, 2020 24.15 25.62 22.94 22.97 847,513 +0.96(+4.36%)
Nov 06, 2020 23.30 23.88 21.65 22.01 596,500 -0.78(-3.42%)
Nov 05, 2020 23.08 23.72 22.58 22.79 774,944 -0.02(-0.09%)
Nov 04, 2020 21.96 23.17 21.08 22.81 604,852 +0.34(+1.51%)
Nov 03, 2020 22.34 22.62 21.79 22.47 666,024 +0.65(+2.98%)
Nov 02, 2020 21.90 22.09 21.35 21.82 697,109 +0.33(+1.54%)
Oct 30, 2020 21.48 21.69 20.99 21.49 886,800 -0.12(-0.56%)
Oct 29, 2020 20.84 21.72 20.51 21.61 559,920 +0.59(+2.81%)
Oct 28, 2020 21.15 21.88 20.93 21.02 816,949 -0.95(-4.32%)
Oct 27, 2020 22.87 23.06 21.86 21.97 948,643 -1.14(-4.93%)
Oct 26, 2020 24.06 24.06 22.85 23.11 686,342 -1.39(-5.67%)
Oct 23, 2020 24.22 24.55 23.67 24.50 603,000 +0.57(+2.38%)
Oct 22, 2020 23.42 24.02 23.42 23.93 515,060 +0.48(+2.05%)
Oct 21, 2020 24.19 24.24 23.17 23.45 538,138 -0.27(-1.14%)
Oct 20, 2020 23.54 24.25 23.49 23.72 679,951 +0.61(+2.64%)
Oct 19, 2020 22.84 23.75 22.84 23.11 499,657 +0.14(+0.61%)
Oct 16, 2020 22.92 23.20 22.08 22.97 550,000 -0.14(-0.61%)
Oct 15, 2020 21.62 23.46 21.45 23.11 790,279 +1.12(+5.09%)
Oct 14, 2020 22.48 22.72 21.85 21.99 571,670 -0.44(-1.96%)
Oct 13, 2020 22.70 23.10 22.00 22.43 955,330 -0.64(-2.77%)
Oct 12, 2020 23.07 23.23 22.67 23.07 484,257 +0.32(+1.41%)
Oct 09, 2020 23.36 23.58 22.61 22.75 640,000 -0.22(-0.96%)
Oct 08, 2020 22.70 23.00 22.14 22.97 512,409 +0.57(+2.54%)
Oct 07, 2020 21.97 22.74 21.53 22.40 1,334,841 +0.89(+4.14%)
Oct 06, 2020 21.08 22.34 20.91 21.51 1,596,150 +0.74(+3.56%)
Oct 05, 2020 20.00 20.80 19.86 20.77 989,666 +1.13(+5.75%)
Oct 02, 2020 18.13 19.78 17.85 19.64 1,047,000 +1.02(+5.48%)
Oct 01, 2020 17.91 18.64 17.73 18.62 483,797 +0.82(+4.61%)
Sep 30, 2020 17.69 18.18 17.61 17.80 831,703 +0.26(+1.48%)
Sep 29, 2020 17.65 17.92 17.28 17.54 728,528 -0.26(-1.46%)
Sep 28, 2020 17.45 18.20 17.30 17.80 884,475 +0.74(+4.34%)
Sep 25, 2020 16.26 17.26 16.25 17.06 835,700 +0.61(+3.71%)
Sep 24, 2020 16.35 16.85 16.01 16.45 600,658 +0.04(+0.24%)
Sep 23, 2020 17.17 17.69 16.37 16.41 499,285 -0.70(-4.09%)
Sep 22, 2020 16.80 17.27 16.76 17.11 694,337 +0.43(+2.58%)
Sep 21, 2020 17.81 17.86 16.48 16.68 1,233,753 -1.54(-8.45%)
Sep 18, 2020 18.63 18.84 17.96 18.22 2,636,200 -0.32(-1.73%)
Sep 17, 2020 18.64 18.82 18.21 18.54 742,341 -0.53(-2.78%)
Sep 16, 2020 18.92 19.36 18.74 19.07 766,627 +0.27(+1.44%)
Sep 15, 2020 18.95 19.01 18.51 18.80 541,837 -0.03(-0.16%)
Sep 14, 2020 18.79 19.20 18.63 18.83 886,929 +0.07(+0.37%)
Sep 11, 2020 18.09 18.83 17.77 18.76 1,039,000 +0.74(+4.11%)
Sep 10, 2020 18.06 18.50 17.91 18.02 1,193,847 -0.15(-0.83%)
Sep 09, 2020 17.60 18.27 17.50 18.17 1,015,574 +0.75(+4.31%)
Sep 08, 2020 18.03 18.12 17.25 17.42 738,704 -0.77(-4.23%)
Sep 04, 2020 18.43 18.67 17.82 18.19 618,100 +0.12(+0.66%)
Sep 03, 2020 17.93 18.48 17.72 18.07 1,076,826 +0.14(+0.78%)
Sep 02, 2020 17.21 18.00 17.08 17.93 679,824 +0.64(+3.70%)
Sep 01, 2020 16.88 17.32 16.75 17.29 556,884 +0.14(+0.82%)
Aug 31, 2020 17.21 17.35 16.90 17.15 766,018 -0.15(-0.87%)
Aug 28, 2020 17.12 17.40 17.00 17.30 933,900 +0.36(+2.13%)
Aug 27, 2020 16.64 16.99 16.56 16.94 419,911 +0.41(+2.48%)
Aug 26, 2020 16.75 16.92 16.50 16.53 434,666 -0.32(-1.90%)
Aug 25, 2020 16.94 17.07 16.46 16.85 628,380 +0.09(+0.54%)
Aug 24, 2020 16.19 16.89 16.09 16.76 474,539 +0.67(+4.16%)
Aug 21, 2020 15.99 16.37 15.93 16.09 444,000 -0.01(-0.06%)
Aug 20, 2020 16.03 16.36 15.76 16.10 463,650 +0.08(+0.50%)
Aug 19, 2020 16.31 16.54 15.95 16.02 679,540 -0.36(-2.20%)
Aug 18, 2020 16.74 16.84 16.15 16.38 889,064 -0.36(-2.15%)
Aug 17, 2020 16.94 16.98 16.58 16.74 1,048,722 -0.23(-1.33%)
Aug 14, 2020 16.76 17.08 16.37 16.96 609,800 +0.36(+2.20%)
Aug 13, 2020 16.89 17.08 16.50 16.60 645,061 -0.59(-3.43%)
Aug 12, 2020 17.83 17.94 16.80 17.19 1,155,035 -0.27(-1.55%)
Aug 11, 2020 17.31 17.95 17.31 17.46 1,102,793 +0.51(+3.01%)
Aug 10, 2020 16.33 17.26 16.33 16.95 1,198,287 +0.78(+4.82%)
Aug 07, 2020 15.50 16.31 15.42 16.17 1,249,100 +0.45(+2.86%)
Aug 06, 2020 16.04 16.72 15.52 15.72 1,198,016 -0.28(-1.75%)
Aug 05, 2020 15.90 16.19 15.77 16.00 1,493,091 +0.43(+2.76%)
Aug 04, 2020 15.90 15.99 15.30 15.57 1,050,782 -0.31(-1.95%)
Aug 03, 2020 15.51 16.11 15.40 15.88 1,452,742 +0.36(+2.32%)
Jul 31, 2020 15.00 15.55 14.87 15.52 934,400 +0.37(+2.44%)
Jul 30, 2020 14.47 15.26 14.26 15.15 616,713 +0.32(+2.16%)
Jul 29, 2020 14.54 14.91 14.27 14.83 748,005 +0.45(+3.13%)
Jul 28, 2020 13.99 14.63 13.99 14.38 1,593,219 +0.38(+2.71%)
Jul 27, 2020 14.16 14.38 13.55 14.00 1,023,330 -0.34(-2.37%)
Jul 24, 2020 14.60 14.62 14.22 14.34 1,112,300 -0.28(-1.92%)
Jul 23, 2020 14.83 15.14 14.46 14.62 706,048 -0.18(-1.22%)
Jul 22, 2020 14.51 15.10 14.51 14.80 912,870 +0.11(+0.75%)
Jul 21, 2020 14.40 14.85 14.31 14.69 596,612 +0.38(+2.66%)
Jul 20, 2020 14.40 14.58 14.03 14.31 675,459 -0.05(-0.35%)
Jul 17, 2020 14.56 14.91 14.30 14.36 538,500 -0.20(-1.37%)
Jul 16, 2020 14.87 14.93 14.35 14.56 914,538 -0.63(-4.15%)
Jul 15, 2020 14.71 15.44 14.62 15.19 1,476,959 +1.32(+9.52%)
Jul 14, 2020 13.97 14.10 13.57 13.87 853,826 -0.28(-1.98%)
Jul 13, 2020 14.39 14.54 13.82 14.15 714,250 -0.16(-1.12%)
Jul 10, 2020 13.67 14.39 13.66 14.31 703,900 +0.54(+3.92%)
Jul 09, 2020 14.54 14.67 13.62 13.77 1,727,371 -0.90(-6.13%)
Jul 08, 2020 14.56 15.16 14.35 14.67 1,400,387 +0.21(+1.45%)
Jul 07, 2020 15.59 15.59 14.25 14.46 1,514,955 -1.38(-8.71%)
Jul 06, 2020 16.15 16.47 15.59 15.84 773,130 +0.14(+0.89%)
Jul 02, 2020 16.09 16.65 15.64 15.70 837,800 +0.10(+0.64%)
Jul 01, 2020 16.06 16.28 15.31 15.60 1,114,137 -0.48(-2.99%)
Jun 30, 2020 15.77 16.36 15.54 16.08 912,456 +0.32(+2.03%)
Jun 29, 2020 15.24 16.08 15.00 15.76 1,031,575 +0.92(+6.20%)
Jun 26, 2020 15.96 16.05 14.79 14.84 3,209,300 -1.36(-8.40%)
Jun 25, 2020 15.52 16.43 15.52 16.20 1,098,228 +0.14(+0.87%)
Jun 24, 2020 16.91 16.95 15.62 16.06 1,056,687 -1.32(-7.59%)
Jun 23, 2020 17.30 17.58 16.93 17.38 1,695,527 +0.45(+2.66%)
Jun 22, 2020 16.53 17.05 16.16 16.93 975,073 +0.21(+1.26%)
Jun 19, 2020 17.10 17.19 16.51 16.72 2,361,500 -0.19(-1.12%)
Jun 18, 2020 16.97 17.73 16.72 16.91 1,168,297 -0.15(-0.88%)
Jun 17, 2020 17.53 17.63 16.84 17.06 1,674,006 -0.37(-2.12%)
Jun 16, 2020 17.89 18.05 16.82 17.43 1,459,467 +0.40(+2.35%)
Jun 15, 2020 15.94 17.05 15.66 17.03 1,711,169 +0.03(+0.18%)
Jun 12, 2020 16.20 17.10 16.03 17.00 1,205,400 +1.57(+10.17%)
Jun 11, 2020 15.92 16.19 15.30 15.43 2,350,987 -1.72(-10.03%)
Jun 10, 2020 17.70 17.78 16.42 17.15 1,580,877 -0.65(-3.65%)
Jun 09, 2020 18.64 18.96 17.62 17.80 2,295,246 -1.77(-9.04%)
Jun 08, 2020 19.98 20.43 18.87 19.57 2,378,327 +0.81(+4.32%)
Jun 05, 2020 17.75 19.00 17.52 18.76 8,001,100 +2.36(+14.39%)
Jun 04, 2020 16.31 17.22 15.53 16.40 8,556,260 +0.60(+3.80%)
Jun 03, 2020 16.83 17.55 15.80 15.80 946,802 -0.21(-1.31%)
Jun 02, 2020 16.24 16.70 15.94 16.01 967,589 -0.01(-0.06%)
Jun 01, 2020 15.53 16.33 15.46 16.02 961,637 +0.65(+4.26%)
May 29, 2020 15.72 15.99 14.67 15.37 928,600 -0.12(-0.81%)
May 28, 2020 17.50 17.74 15.22 15.49 2,132,848 -2.01(-11.49%)
May 27, 2020 16.64 17.59 15.96 17.50 1,279,887 +1.57(+9.86%)
May 26, 2020 15.22 16.26 15.22 15.93 1,035,125 +1.47(+10.17%)
May 22, 2020 14.55 14.71 13.93 14.46 867,500 -0.04(-0.28%)
May 21, 2020 14.78 14.86 14.09 14.50 1,263,895 -0.38(-2.55%)
May 20, 2020 14.33 15.00 14.26 14.88 1,774,441 +0.87(+6.21%)
May 19, 2020 13.77 14.48 13.50 14.01 1,125,766 +0.21(+1.52%)
May 18, 2020 13.39 13.93 13.18 13.80 1,047,749 +1.17(+9.26%)
May 15, 2020 13.15 13.60 12.50 12.63 990,600 -0.68(-5.11%)
May 14, 2020 11.81 13.32 11.44 13.31 1,299,718 +1.21(+10.00%)
May 13, 2020 12.82 12.97 11.87 12.10 1,245,571 -0.93(-7.14%)
May 12, 2020 14.15 14.27 12.97 13.03 1,018,056 -1.19(-8.37%)
May 11, 2020 14.36 14.49 13.81 14.22 956,251 -0.23(-1.59%)
May 08, 2020 15.09 15.57 14.01 14.45 1,232,600 -0.40(-2.69%)
May 07, 2020 14.68 15.48 14.11 14.85 1,612,420 +1.57(+11.82%)
May 06, 2020 13.28 13.62 12.83 13.28 610,934 +0.03(+0.23%)
May 05, 2020 13.26 14.01 13.16 13.25 915,267 +0.19(+1.45%)
May 04, 2020 12.50 13.27 11.69 13.06 1,654,284 +0.43(+3.40%)
May 01, 2020 13.19 13.45 12.54 12.63 1,254,700 -0.89(-6.58%)
Apr 30, 2020 14.00 14.15 13.50 13.52 887,462 -1.04(-7.14%)
Apr 29, 2020 13.26 15.00 13.19 14.56 1,209,543 +1.74(+13.57%)
Apr 28, 2020 12.55 13.09 12.42 12.82 1,241,406 +0.74(+6.13%)
Apr 27, 2020 11.63 12.32 11.15 12.08 887,062 +0.57(+4.95%)
Apr 24, 2020 11.33 11.74 11.13 11.51 747,900 +0.29(+2.58%)
Apr 23, 2020 10.26 11.40 10.05 11.22 1,170,620 +1.08(+10.65%)
Apr 22, 2020 10.43 10.59 9.960 10.14 1,478,135 -0.03(-0.29%)
Apr 21, 2020 10.37 10.41 9.830 10.17 1,158,439 -0.54(-5.04%)
Apr 20, 2020 11.57 11.72 10.40 10.71 1,358,788 -1.24(-10.41%)
Apr 17, 2020 11.55 12.07 11.39 11.96 1,372,700 +1.05(+9.68%)
Apr 16, 2020 11.34 11.56 10.61 10.90 1,655,762 -0.55(-4.80%)
Apr 15, 2020 11.49 11.90 11.14 11.45 642,052 -0.63(-5.22%)
Apr 14, 2020 12.18 12.62 11.79 12.08 1,211,440 +0.09(+0.75%)
Apr 13, 2020 12.80 12.80 11.70 11.99 961,406 -0.85(-6.62%)
Apr 09, 2020 12.86 13.35 12.40 12.84 2,508,800 +0.54(+4.39%)
Apr 08, 2020 11.80 12.80 11.10 12.30 1,534,331 +0.87(+7.61%)
Apr 07, 2020 11.35 12.04 11.16 11.43 2,387,259 +0.78(+7.32%)
Apr 06, 2020 10.38 10.84 10.08 10.65 1,176,091 +0.92(+9.46%)
Apr 03, 2020 10.77 10.92 9.490 9.730 911,500 -1.12(-10.32%)
Apr 02, 2020 10.96 11.42 10.52 10.85 1,204,479 -0.05(-0.46%)
Apr 01, 2020 11.34 11.49 10.37 10.90 1,374,408 -0.71(-6.12%)
Mar 31, 2020 12.72 12.87 11.35 11.61 1,530,003 -1.23(-9.58%)
Mar 30, 2020 13.43 13.51 11.85 12.84 1,056,324 -0.75(-5.52%)
Mar 27, 2020 13.27 14.23 13.07 13.59 1,148,900 -0.31(-2.23%)
Mar 26, 2020 11.83 14.81 11.64 13.90 1,513,535 +2.06(+17.40%)
Mar 25, 2020 11.11 12.28 10.65 11.84 1,826,872 +1.12(+10.45%)
Mar 24, 2020 10.21 11.14 10.20 10.72 1,393,798 +1.14(+11.90%)
Mar 23, 2020 11.25 11.49 9.200 9.580 1,687,164 -1.71(-15.15%)
Mar 20, 2020 13.25 13.88 11.10 11.29 1,564,500 -1.78(-13.62%)
Mar 19, 2020 13.26 13.91 10.02 13.07 2,899,207 -0.55(-4.04%)
Mar 18, 2020 16.72 16.99 8.060 13.62 1,546,404 -4.21(-23.61%)
Mar 17, 2020 17.27 18.29 15.13 17.83 1,707,066 +0.84(+4.94%)
Mar 16, 2020 18.48 18.48 15.55 16.99 1,596,379 -2.11(-11.05%)
Mar 13, 2020 20.79 20.85 18.01 19.10 935,200 -0.49(-2.50%)
Mar 12, 2020 19.17 19.93 18.35 19.59 1,095,847 -1.10(-5.32%)
Mar 11, 2020 22.27 22.52 20.21 20.69 904,224 -2.51(-10.82%)
Mar 10, 2020 23.02 23.40 22.11 23.20 979,816 +0.91(+4.08%)
Mar 09, 2020 22.94 22.94 20.31 22.29 1,139,559 -2.22(-9.06%)
Mar 06, 2020 23.90 24.59 23.40 24.51 1,017,300 -0.30(-1.21%)
Mar 05, 2020 24.66 25.18 24.49 24.81 1,099,939 -0.50(-1.98%)
Mar 04, 2020 24.70 25.38 24.30 25.31 633,351 +0.96(+3.94%)
Mar 03, 2020 24.63 25.11 23.93 24.35 777,824 -0.28(-1.14%)
Mar 02, 2020 23.35 24.65 23.29 24.63 968,405 +1.29(+5.53%)
Feb 28, 2020 23.85 24.64 23.00 23.34 1,356,600 -1.60(-6.42%)
Feb 27, 2020 25.82 25.91 24.63 24.94 1,206,522 -1.46(-5.53%)
Feb 26, 2020 27.10 27.44 26.20 26.40 712,985 -0.16(-0.60%)
Feb 25, 2020 27.55 27.72 26.17 26.56 1,110,842 -0.89(-3.24%)
Feb 24, 2020 27.50 28.40 27.28 27.45 989,104 -1.03(-3.60%)
Feb 21, 2020 29.03 29.27 28.42 28.48 653,900 -0.58(-2.01%)
Feb 20, 2020 29.60 29.87 28.67 29.06 718,029 -0.60(-2.02%)
Feb 19, 2020 29.63 30.13 29.27 29.66 1,044,511 +0.17(+0.58%)
Feb 18, 2020 29.80 30.22 29.21 29.49 1,197,485 -0.16(-0.54%)
Feb 14, 2020 29.36 29.78 28.55 29.65 1,545,600 +0.32(+1.09%)
Feb 13, 2020 30.90 30.91 29.15 29.33 1,316,464 -1.67(-5.39%)
Feb 12, 2020 33.99 34.00 29.54 31.00 4,150,622 -4.57(-12.85%)
Feb 11, 2020 34.29 35.66 34.27 35.57 1,073,501 +1.37(+4.01%)
Feb 10, 2020 33.80 34.27 33.32 34.20 454,772 +0.40(+1.18%)
Feb 07, 2020 33.43 33.86 33.25 33.80 320,800 +0.27(+0.81%)
Feb 06, 2020 33.41 34.24 33.31 33.53 419,611 +0.19(+0.57%)
Feb 05, 2020 33.49 33.59 32.89 33.34 359,059 +0.17(+0.51%)
Feb 04, 2020 33.06 33.73 33.06 33.17 505,693 +0.38(+1.16%)
Feb 03, 2020 31.92 32.99 31.92 32.79 431,628 +0.87(+2.73%)
Jan 31, 2020 32.40 32.66 31.79 31.92 477,000 -0.69(-2.12%)
Jan 30, 2020 32.36 32.78 31.85 32.61 280,762 -0.05(-0.15%)
Jan 29, 2020 32.63 33.17 32.62 32.66 274,235 +0.01(+0.03%)
Jan 28, 2020 32.42 32.79 32.25 32.65 454,228 +0.50(+1.56%)
Jan 27, 2020 32.01 32.62 31.67 32.15 397,845 -0.51(-1.56%)
Jan 24, 2020 32.95 33.18 32.29 32.66 411,200 -0.10(-0.31%)
Jan 23, 2020 33.19 33.26 32.22 32.76 554,896 -0.53(-1.59%)
Jan 22, 2020 33.08 33.48 32.79 33.29 506,390 +0.23(+0.70%)
Jan 21, 2020 33.57 33.70 32.95 33.06 681,305 -0.47(-1.40%)
Jan 17, 2020 33.35 33.67 33.16 33.53 468,400 +0.38(+1.15%)
Jan 16, 2020 32.93 33.23 32.57 33.15 431,511 +0.37(+1.13%)
Jan 15, 2020 32.05 32.79 32.00 32.78 459,878 +0.63(+1.96%)
Jan 14, 2020 32.25 32.25 31.70 32.15 368,650 -0.13(-0.40%)
Jan 13, 2020 32.24 32.43 31.99 32.28 372,970 +0.26(+0.81%)
Jan 10, 2020 32.10 32.23 31.83 32.02 313,500 -0.08(-0.25%)
Jan 09, 2020 32.35 32.59 32.03 32.10 373,650 +0.02(+0.06%)
Jan 08, 2020 31.74 32.31 31.54 32.08 439,074 +0.30(+0.94%)
Jan 07, 2020 32.06 32.42 31.62 31.78 431,326 -0.43(-1.33%)
Jan 06, 2020 32.13 32.44 31.78 32.21 438,610 -0.14(-0.43%)
Jan 03, 2020 31.82 32.52 31.46 32.35 661,100 +0.08(+0.25%)
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.