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

Diebold Nixdorf Incorporated (NY: DBD )

34.71 +3.55 (+11.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 2, 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 (%)
Mar 29, 2019 10.38 11.09 10.37 11.07 2,412,800 +0.77(+7.48%)
Mar 28, 2019 10.37 10.78 10.18 10.30 1,172,138 -0.03(-0.29%)
Mar 27, 2019 10.54 10.63 10.26 10.33 1,119,457 -0.21(-1.99%)
Mar 26, 2019 10.33 10.77 10.33 10.54 988,088 +0.19(+1.84%)
Mar 25, 2019 10.65 10.90 9.920 10.35 1,968,304 -0.40(-3.72%)
Mar 22, 2019 11.28 11.40 10.52 10.75 1,793,100 -0.68(-5.95%)
Mar 21, 2019 10.90 11.43 10.90 11.43 1,665,226 +0.48(+4.38%)
Mar 20, 2019 11.02 11.16 10.60 10.95 1,981,003 -0.07(-0.64%)
Mar 19, 2019 11.35 11.37 10.96 11.02 1,657,994 -0.36(-3.16%)
Mar 18, 2019 11.17 11.45 10.75 11.38 2,167,694 +0.28(+2.52%)
Mar 15, 2019 11.10 11.56 10.88 11.10 5,408,300 +0.08(+0.73%)
Mar 14, 2019 10.60 11.11 10.58 11.02 3,051,066 +0.52(+4.95%)
Mar 13, 2019 10.21 10.94 10.18 10.50 3,000,113 +0.41(+4.06%)
Mar 12, 2019 10.04 10.12 9.610 10.09 1,892,769 +0.06(+0.60%)
Mar 11, 2019 9.340 10.14 9.250 10.03 2,179,241 +0.72(+7.73%)
Mar 08, 2019 9.160 9.460 8.950 9.310 1,353,000 +0.08(+0.87%)
Mar 07, 2019 9.760 9.870 9.120 9.230 2,529,695 -0.56(-5.72%)
Mar 06, 2019 9.550 10.12 9.462 9.790 4,319,263 +0.45(+4.82%)
Mar 05, 2019 8.890 9.500 8.890 9.340 2,511,969 +0.45(+5.06%)
Mar 04, 2019 9.250 9.270 8.660 8.890 2,054,494 -0.29(-3.16%)
Mar 01, 2019 9.260 9.520 9.050 9.180 2,481,500 -0.01(-0.11%)
Feb 28, 2019 8.920 9.230 8.590 9.190 2,634,571 +0.27(+3.03%)
Feb 27, 2019 8.530 8.990 8.500 8.920 1,947,631 +0.37(+4.33%)
Feb 26, 2019 8.350 8.640 8.150 8.550 2,636,863 +0.14(+1.66%)
Feb 25, 2019 8.700 8.880 8.380 8.410 1,922,473 -0.25(-2.89%)
Feb 22, 2019 8.380 8.670 8.350 8.660 2,094,000 +0.28(+3.34%)
Feb 21, 2019 8.350 8.423 8.090 8.380 2,130,989 -0.13(-1.53%)
Feb 20, 2019 8.480 8.620 8.130 8.510 3,067,896 +0.00(+0.00%)
Feb 19, 2019 8.060 8.520 8.010 8.510 4,360,635 +0.48(+5.98%)
Feb 15, 2019 7.500 8.240 7.450 8.030 5,179,800 +0.62(+8.37%)
Feb 14, 2019 7.100 7.620 6.930 7.410 4,535,418 +0.15(+2.07%)
Feb 13, 2019 7.250 7.630 6.570 7.260 17,818,642 +2.04(+39.08%)
Feb 12, 2019 4.940 5.390 4.870 5.220 2,191,375 +0.32(+6.53%)
Feb 11, 2019 5.020 5.085 4.815 4.900 1,085,116 -0.11(-2.20%)
Feb 08, 2019 5.060 5.200 4.860 5.010 1,151,800 -0.12(-2.34%)
Feb 07, 2019 5.160 5.190 4.820 5.130 1,273,285 -0.08(-1.54%)
Feb 06, 2019 5.090 5.290 5.060 5.210 1,339,797 +0.10(+1.96%)
Feb 05, 2019 4.970 5.260 4.960 5.110 2,307,529 +0.13(+2.61%)
Feb 04, 2019 4.390 5.000 4.360 4.980 1,912,775 +0.62(+14.22%)
Feb 01, 2019 4.260 4.405 4.230 4.360 956,900 +0.11(+2.59%)
Jan 31, 2019 4.200 4.350 4.160 4.250 1,119,942 +0.05(+1.19%)
Jan 30, 2019 4.150 4.240 4.020 4.200 1,190,157 +0.12(+2.94%)
Jan 29, 2019 4.190 4.290 4.050 4.080 813,160 -0.09(-2.16%)
Jan 28, 2019 4.260 4.290 4.120 4.170 741,241 -0.09(-2.11%)
Jan 25, 2019 4.190 4.410 4.190 4.260 1,437,000 +0.11(+2.65%)
Jan 24, 2019 4.080 4.210 4.020 4.150 729,346 +0.07(+1.72%)
Jan 23, 2019 3.980 4.250 3.960 4.080 1,914,622 +0.13(+3.29%)
Jan 22, 2019 3.900 4.000 3.860 3.950 683,196 +0.00(+0.00%)
Jan 18, 2019 3.990 4.070 3.900 3.950 927,300 -0.01(-0.25%)
Jan 17, 2019 4.010 4.040 3.775 3.960 1,545,875 -0.07(-1.74%)
Jan 16, 2019 4.000 4.170 3.980 4.030 1,585,960 +0.05(+1.26%)
Jan 15, 2019 3.880 4.070 3.880 3.980 1,096,141 +0.09(+2.31%)
Jan 14, 2019 4.030 4.050 3.850 3.890 1,471,160 -0.11(-2.75%)
Jan 11, 2019 3.740 4.080 3.660 4.000 2,063,000 +0.28(+7.53%)
Jan 10, 2019 3.680 3.770 3.500 3.720 2,339,813 -0.03(-0.80%)
Jan 09, 2019 3.050 3.789 3.040 3.750 5,071,714 +0.93(+32.98%)
Jan 08, 2019 2.840 3.020 2.760 2.820 2,948,825 -0.02(-0.70%)
Jan 07, 2019 2.680 3.080 2.624 2.840 2,829,645 +0.21(+7.98%)
Jan 04, 2019 2.780 2.780 2.620 2.630 2,300,600 -0.07(-2.59%)
Jan 03, 2019 2.660 2.830 2.650 2.700 2,474,933 +0.00(+0.00%)
Jan 02, 2019 2.450 2.800 2.415 2.700 2,343,762 +0.21(+8.43%)
Dec 31, 2018 2.550 2.580 2.410 2.490 1,434,600 -0.01(-0.40%)
Dec 28, 2018 2.600 2.685 2.480 2.500 1,954,000 -0.10(-3.85%)
Dec 27, 2018 2.670 2.745 2.475 2.600 1,169,398 -0.15(-5.45%)
Dec 26, 2018 2.550 2.760 2.470 2.750 1,739,738 +0.22(+8.70%)
Dec 24, 2018 2.450 2.690 2.410 2.530 1,157,000 +0.01(+0.40%)
Dec 21, 2018 2.690 2.690 2.460 2.520 4,279,900 -0.18(-6.67%)
Dec 20, 2018 2.700 2.890 2.680 2.700 2,161,771 -0.04(-1.46%)
Dec 19, 2018 2.860 2.970 2.660 2.740 1,562,134 -0.15(-5.19%)
Dec 18, 2018 2.580 3.000 2.580 2.890 2,358,063 +0.31(+12.02%)
Dec 17, 2018 2.730 2.770 2.510 2.580 2,171,379 -0.15(-5.49%)
Dec 14, 2018 2.670 2.760 2.610 2.730 1,581,700 +0.02(+0.74%)
Dec 13, 2018 2.850 2.860 2.620 2.710 1,266,720 -0.15(-5.24%)
Dec 12, 2018 2.850 2.950 2.760 2.860 1,336,680 +0.06(+2.14%)
Dec 11, 2018 3.070 3.160 2.780 2.800 1,960,377 -0.20(-6.67%)
Dec 10, 2018 3.100 3.100 2.790 3.000 1,887,372 -0.10(-3.23%)
Dec 07, 2018 2.900 3.355 2.850 3.100 2,189,700 +0.24(+8.39%)
Dec 06, 2018 3.000 3.050 2.820 2.860 1,779,593 -0.20(-6.54%)
Dec 04, 2018 3.160 3.220 3.050 3.060 1,773,400 -0.13(-4.08%)
Dec 03, 2018 3.350 3.400 3.150 3.190 1,707,259 -0.08(-2.45%)
Nov 30, 2018 3.370 3.420 3.150 3.270 1,695,500 -0.13(-3.82%)
Nov 29, 2018 3.430 3.500 3.300 3.400 1,489,106 -0.06(-1.73%)
Nov 28, 2018 3.300 3.460 3.280 3.460 1,184,227 +0.17(+5.17%)
Nov 27, 2018 3.570 3.620 3.260 3.290 1,877,005 -0.35(-9.62%)
Nov 26, 2018 3.650 3.760 3.560 3.640 1,122,493 +0.01(+0.28%)
Nov 23, 2018 3.450 3.690 3.450 3.630 505,500 +0.13(+3.71%)
Nov 21, 2018 3.500 3.500 3.500 0 +0.12(+3.55%)
Nov 20, 2018 3.680 3.700 3.350 3.380 1,705,738 -0.39(-10.34%)
Nov 19, 2018 3.720 3.910 3.700 3.770 2,249,686 +0.06(+1.62%)
Nov 16, 2018 3.630 3.720 3.520 3.710 1,848,900 +0.03(+0.82%)
Nov 15, 2018 3.570 3.750 3.510 3.680 1,621,033 +0.11(+3.08%)
Nov 14, 2018 3.810 3.930 3.550 3.570 2,120,035 -0.23(-6.05%)
Nov 13, 2018 3.930 4.105 3.790 3.800 1,385,531 -0.09(-2.31%)
Nov 12, 2018 4.390 4.390 3.880 3.890 1,167,855 -0.52(-11.79%)
Nov 09, 2018 4.620 4.680 4.350 4.410 1,143,000 -0.29(-6.17%)
Nov 08, 2018 4.750 4.900 4.660 4.700 1,170,909 -0.12(-2.49%)
Nov 07, 2018 4.720 4.850 4.600 4.820 1,205,211 +0.10(+2.12%)
Nov 06, 2018 4.580 4.760 4.510 4.720 1,012,258 +0.17(+3.74%)
Nov 05, 2018 4.260 4.640 4.220 4.550 1,512,029 +0.30(+7.06%)
Nov 02, 2018 4.320 4.560 4.130 4.250 2,919,100 -0.05(-1.16%)
Nov 01, 2018 3.860 4.420 3.850 4.300 2,650,353 +0.40(+10.26%)
Oct 31, 2018 3.440 4.670 3.420 3.900 4,296,959 +0.32(+8.94%)
Oct 30, 2018 3.500 3.740 3.500 3.580 1,206,959 +0.08(+2.29%)
Oct 29, 2018 3.760 3.840 3.450 3.500 2,864,062 -0.22(-5.91%)
Oct 26, 2018 3.650 3.850 3.500 3.720 1,357,900 +0.00(+0.00%)
Oct 25, 2018 3.620 3.720 3.520 3.720 1,235,250 +0.09(+2.48%)
Oct 24, 2018 3.790 3.850 3.580 3.630 1,115,292 -0.17(-4.47%)
Oct 23, 2018 3.870 3.910 3.650 3.800 1,242,207 -0.11(-2.81%)
Oct 22, 2018 4.150 4.160 3.810 3.910 1,296,784 -0.21(-5.10%)
Oct 19, 2018 3.980 4.140 3.910 4.120 1,094,900 +0.15(+3.78%)
Oct 18, 2018 4.020 4.190 3.930 3.970 1,491,466 -0.09(-2.22%)
Oct 17, 2018 3.900 4.115 3.730 4.060 1,459,580 +0.12(+3.05%)
Oct 16, 2018 3.820 3.940 3.590 3.940 1,995,489 +0.19(+5.07%)
Oct 15, 2018 3.760 3.830 3.580 3.750 1,366,241 +0.04(+1.08%)
Oct 12, 2018 3.970 4.000 3.700 3.710 1,301,900 -0.14(-3.64%)
Oct 11, 2018 4.250 4.250 3.830 3.850 2,522,063 -0.41(-9.62%)
Oct 10, 2018 4.240 4.435 4.160 4.260 1,038,086 +0.01(+0.24%)
Oct 09, 2018 4.390 4.450 4.140 4.250 1,130,278 -0.18(-4.06%)
Oct 08, 2018 4.210 4.485 4.200 4.430 989,455 +0.19(+4.48%)
Oct 05, 2018 4.200 4.310 4.020 4.240 2,051,900 +0.05(+1.19%)
Oct 04, 2018 4.310 4.340 4.110 4.190 991,707 -0.11(-2.56%)
Oct 03, 2018 4.260 4.380 4.210 4.300 1,271,730 +0.06(+1.42%)
Oct 02, 2018 4.450 4.510 4.210 4.240 1,199,651 -0.21(-4.72%)
Oct 01, 2018 4.550 4.572 4.350 4.450 1,367,578 -0.05(-1.11%)
Sep 28, 2018 4.700 4.750 4.400 4.500 1,154,900 -0.20(-4.26%)
Sep 27, 2018 4.500 4.750 4.350 4.700 2,226,742 +0.15(+3.30%)
Sep 26, 2018 4.650 4.700 4.500 4.550 1,814,346 -0.05(-1.09%)
Sep 25, 2018 4.750 4.800 4.500 4.600 1,247,003 -0.15(-3.16%)
Sep 24, 2018 5.000 5.000 4.725 4.750 1,093,706 -0.25(-5.00%)
Sep 21, 2018 4.950 5.000 4.800 5.000 2,768,600 +0.05(+1.01%)
Sep 20, 2018 4.750 4.975 4.700 4.950 1,227,539 +0.25(+5.32%)
Sep 19, 2018 4.600 4.750 4.500 4.700 1,413,587 +0.15(+3.30%)
Sep 18, 2018 4.600 4.675 4.350 4.550 1,107,923 +0.00(+0.00%)
Sep 17, 2018 4.300 4.550 4.150 4.550 2,271,756 +0.20(+4.60%)
Sep 14, 2018 4.650 4.700 4.250 4.350 2,361,100 -0.35(-7.45%)
Sep 13, 2018 4.900 4.950 4.600 4.700 1,397,766 -0.15(-3.09%)
Sep 12, 2018 4.850 5.025 4.700 4.850 1,277,548 -0.05(-1.02%)
Sep 11, 2018 4.900 5.000 4.700 4.900 1,286,272 +0.00(+0.00%)
Sep 10, 2018 5.100 5.200 4.800 4.900 1,523,715 -0.20(-3.92%)
Sep 07, 2018 4.950 5.100 4.850 5.100 868,500 +0.10(+2.00%)
Sep 06, 2018 4.800 5.000 4.700 5.000 1,472,978 +0.15(+3.09%)
Sep 05, 2018 4.750 5.150 4.750 4.850 2,260,415 +0.05(+1.04%)
Sep 04, 2018 4.750 4.850 4.600 4.800 2,122,096 +0.05(+1.05%)
Aug 31, 2018 4.750 4.750 4.750 0 +0.20(+4.40%)
Aug 30, 2018 4.950 4.950 4.450 4.550 2,336,774 -0.25(-5.21%)
Aug 29, 2018 5.050 5.280 4.700 4.800 2,993,840 -0.20(-4.00%)
Aug 28, 2018 5.000 5.200 4.900 5.000 1,627,770 +0.05(+1.01%)
Aug 27, 2018 5.150 5.250 4.850 4.950 3,639,297 +0.40(+8.79%)
Aug 24, 2018 4.600 4.600 4.450 4.550 1,041,200 +0.00(+0.00%)
Aug 23, 2018 4.400 4.550 4.350 4.550 1,650,836 +0.15(+3.41%)
Aug 22, 2018 4.550 4.550 4.400 4.400 927,556 -0.15(-3.30%)
Aug 21, 2018 4.400 4.650 4.350 4.550 2,573,595 +0.15(+3.41%)
Aug 20, 2018 4.300 4.450 4.150 4.400 2,011,963 +0.19(+4.51%)
Aug 17, 2018 4.300 4.300 3.750 4.210 4,389,700 +0.01(+0.24%)
Aug 16, 2018 4.800 4.850 4.200 4.200 5,866,904 -0.55(-11.58%)
Aug 15, 2018 5.000 5.000 4.600 4.750 3,162,909 -0.25(-5.00%)
Aug 14, 2018 4.750 5.250 4.650 5.000 7,109,528 +0.40(+8.70%)
Aug 13, 2018 4.600 5.100 4.200 4.600 14,241,356 +0.65(+16.46%)
Aug 10, 2018 4.650 4.750 3.550 3.950 14,578,000 -0.80(-16.84%)
Aug 09, 2018 5.450 5.475 4.700 4.750 5,820,561 -0.65(-12.04%)
Aug 08, 2018 6.200 6.300 5.300 5.400 5,707,508 -0.80(-12.90%)
Aug 07, 2018 6.350 6.350 6.100 6.200 4,820,792 -0.10(-1.59%)
Aug 06, 2018 7.000 7.075 6.250 6.300 5,113,430 -0.70(-10.00%)
Aug 03, 2018 6.700 7.100 6.450 7.000 4,899,400 +0.30(+4.48%)
Aug 02, 2018 6.950 6.950 6.650 6.700 5,658,222 -0.35(-4.96%)
Aug 01, 2018 8.000 8.100 7.000 7.050 11,152,888 -4.30(-37.89%)
Jul 31, 2018 10.95 11.45 10.85 11.35 2,107,262 +0.40(+3.65%)
Jul 30, 2018 10.85 11.15 10.65 10.95 1,359,969 +0.10(+0.92%)
Jul 27, 2018 10.65 11.00 10.40 10.85 1,459,200 -0.05(-0.46%)
Jul 26, 2018 10.90 11.25 10.65 10.90 1,719,357 -0.05(-0.46%)
Jul 25, 2018 11.05 11.20 10.80 10.95 1,649,643 -0.45(-3.95%)
Jul 24, 2018 11.80 11.85 11.35 11.40 869,397 -0.30(-2.56%)
Jul 23, 2018 11.65 11.85 11.37 11.70 851,783 +0.05(+0.43%)
Jul 20, 2018 12.05 12.18 11.65 11.65 827,993 -0.40(-3.32%)
Jul 19, 2018 12.15 12.40 11.93 12.05 618,807 -0.15(-1.23%)
Jul 18, 2018 12.50 12.50 12.10 12.20 993,882 -0.30(-2.40%)
Jul 17, 2018 12.20 12.55 12.05 12.50 2,176,147 +0.25(+2.04%)
Jul 16, 2018 12.40 12.50 12.05 12.25 840,473 -0.20(-1.61%)
Jul 13, 2018 12.50 12.70 12.05 12.45 991,640 -0.05(-0.40%)
Jul 12, 2018 13.10 13.12 12.40 12.50 1,054,683 -0.50(-3.85%)
Jul 11, 2018 12.95 13.40 12.90 13.00 990,176 -0.10(-0.76%)
Jul 10, 2018 13.00 13.25 12.85 13.10 1,014,130 +0.10(+0.77%)
Jul 09, 2018 13.00 13.20 12.90 13.00 989,114 +0.15(+1.17%)
Jul 06, 2018 12.70 13.00 12.65 12.85 894,028 +0.15(+1.18%)
Jul 05, 2018 12.20 12.75 12.05 12.70 973,108 +0.60(+4.96%)
Jul 03, 2018 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 02, 2018 11.90 12.28 11.80 12.10 901,604 +0.15(+1.26%)
Jun 29, 2018 12.10 12.30 11.82 11.95 887,869 -0.05(-0.42%)
Jun 28, 2018 11.80 12.10 11.70 12.00 939,024 +0.20(+1.69%)
Jun 27, 2018 12.05 12.20 11.70 11.80 1,088,672 -0.30(-2.48%)
Jun 26, 2018 12.45 12.47 11.90 12.10 1,095,584 -0.35(-2.81%)
Jun 25, 2018 13.10 13.20 12.45 12.45 1,091,062 -0.75(-5.68%)
Jun 22, 2018 13.25 13.30 12.95 13.20 2,317,945 +0.10(+0.76%)
Jun 21, 2018 13.05 13.25 12.60 13.10 1,294,859 +0.00(+0.00%)
Jun 20, 2018 13.10 13.35 13.00 13.10 1,717,618 +0.10(+0.77%)
Jun 19, 2018 12.65 13.10 12.55 13.00 1,554,569 +0.20(+1.56%)
Jun 18, 2018 12.20 13.03 12.15 12.80 1,631,256 +0.40(+3.23%)
Jun 15, 2018 12.45 12.00 12.40 1,564,918 +0.20(+1.64%)
Jun 14, 2018 12.25 12.50 12.10 12.20 1,363,987 +0.00(+0.00%)
Jun 13, 2018 12.55 12.65 12.15 12.20 1,244,819 -0.35(-2.79%)
Jun 12, 2018 12.55 12.95 12.25 12.55 1,287,607 +0.00(+0.00%)
Jun 11, 2018 12.30 12.60 12.30 12.55 519,240 +0.30(+2.45%)
Jun 08, 2018 12.35 12.45 12.15 12.25 910,825 -0.10(-0.81%)
Jun 07, 2018 12.05 12.60 11.95 12.35 1,379,469 +0.30(+2.49%)
Jun 06, 2018 11.70 12.05 1,703,599 +0.00(+0.00%)
Jun 05, 2018 12.15 12.22 11.85 12.05 911,219 -0.15(-1.23%)
Jun 04, 2018 11.95 12.20 11.65 12.20 1,745,416 +0.40(+3.39%)
Jun 01, 2018 11.60 12.00 11.45 11.80 1,649,267 +0.30(+2.61%)
May 31, 2018 11.80 11.90 11.45 11.50 1,050,414 -0.35(-2.95%)
May 30, 2018 11.80 12.05 11.67 11.85 868,782 +0.10(+0.85%)
May 29, 2018 11.60 11.80 11.50 11.75 788,118 -0.10(-0.84%)
May 25, 2018 11.85 11.85 11.85 0 +0.30(+2.60%)
May 24, 2018 11.75 11.85 11.45 11.55 1,182,179 -0.30(-2.53%)
May 23, 2018 12.25 12.30 11.65 11.85 1,799,815 -0.50(-4.05%)
May 22, 2018 12.55 12.60 12.35 12.35 954,252 -0.20(-1.59%)
May 21, 2018 12.75 12.78 12.40 12.55 3,421,462 -0.10(-0.79%)
May 18, 2018 12.75 13.00 12.55 12.65 1,494,603 -0.10(-0.78%)
May 17, 2018 12.70 13.20 12.70 12.75 1,936,523 +0.10(+0.79%)
May 16, 2018 12.40 12.95 12.00 12.65 1,940,455 +0.20(+1.61%)
May 15, 2018 12.85 12.93 12.45 12.45 1,041,398 -0.45(-3.49%)
May 14, 2018 13.35 13.45 12.75 12.90 1,380,448 -0.45(-3.37%)
May 11, 2018 13.45 13.60 13.30 13.35 1,362,067 -0.05(-0.37%)
May 10, 2018 13.20 13.45 12.95 13.40 2,370,214 +0.30(+2.29%)
May 09, 2018 12.75 13.20 12.45 13.10 15,941,385 +0.60(+4.80%)
May 08, 2018 11.85 12.50 11.70 12.50 3,017,340 +0.60(+5.04%)
May 07, 2018 12.05 12.15 11.70 11.90 2,676,257 +0.15(+1.28%)
May 04, 2018 11.85 12.15 11.43 11.75 5,458,946 -0.30(-2.49%)
May 03, 2018 12.80 12.80 12.00 12.05 3,756,619 -0.85(-6.59%)
May 02, 2018 13.60 13.75 12.60 12.90 6,646,075 -2.50(-16.23%)
May 01, 2018 15.30 15.53 14.82 15.40 1,601,887 +0.05(+0.33%)
Apr 30, 2018 16.05 16.18 15.35 15.35 1,278,095 -0.80(-4.95%)
Apr 27, 2018 16.00 16.35 15.97 16.15 548,898 +0.20(+1.25%)
Apr 26, 2018 16.05 16.15 15.85 15.95 437,829 +0.00(+0.00%)
Apr 25, 2018 15.50 16.15 15.50 15.95 756,065 +0.35(+2.24%)
Apr 24, 2018 15.85 16.05 15.40 15.60 682,204 -0.15(-0.95%)
Apr 23, 2018 15.95 16.12 15.55 15.75 714,246 -0.15(-0.94%)
Apr 20, 2018 16.25 16.30 15.80 15.90 667,248 -0.40(-2.45%)
Apr 19, 2018 15.85 16.40 15.70 16.30 979,070 +0.40(+2.52%)
Apr 18, 2018 15.20 16.05 15.20 15.90 955,740 +0.75(+4.95%)
Apr 17, 2018 15.00 15.35 15.00 15.15 696,245 +0.25(+1.68%)
Apr 16, 2018 14.95 15.00 14.75 14.90 801,006 +0.10(+0.68%)
Apr 13, 2018 15.25 15.30 14.70 14.80 637,113 -0.25(-1.66%)
Apr 12, 2018 15.30 15.45 14.95 15.05 750,075 -0.20(-1.31%)
Apr 11, 2018 15.00 15.53 15.00 15.25 1,281,570 +0.10(+0.66%)
Apr 10, 2018 14.80 15.45 14.75 15.15 1,088,848 +0.70(+4.84%)
Apr 09, 2018 14.70 14.85 14.40 14.45 721,343 -0.05(-0.34%)
Apr 06, 2018 14.90 15.30 14.45 14.50 739,797 -0.50(-3.33%)
Apr 05, 2018 15.05 15.30 14.80 15.00 713,498 +0.05(+0.33%)
Apr 04, 2018 14.35 15.05 14.22 14.95 885,381 +0.25(+1.70%)
Apr 03, 2018 14.70 14.90 14.20 14.70 1,391,756 +0.10(+0.68%)
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.