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

Sharkninja Inc (NY: SN )

75.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 14.52 14.53 13.85 14.35 1,745,329 +0.09(+0.62%)
Apr 29, 2015 13.74 14.66 13.62 14.26 2,171,554 +0.46(+3.33%)
Apr 28, 2015 13.16 13.85 13.00 13.80 1,935,131 +0.63(+4.82%)
Apr 27, 2015 13.30 13.50 12.96 13.17 1,206,802 -0.10(-0.74%)
Apr 24, 2015 13.35 13.61 12.91 13.26 1,881,245 -0.05(-0.37%)
Apr 23, 2015 13.98 14.18 13.27 13.31 2,787,749 -0.54(-3.88%)
Apr 22, 2015 14.40 14.94 13.83 13.85 2,661,658 -0.29(-2.07%)
Apr 21, 2015 14.72 14.94 14.05 14.14 1,363,668 -0.56(-3.79%)
Apr 20, 2015 14.46 15.07 14.32 14.70 1,238,121 +0.24(+1.69%)
Apr 17, 2015 14.79 14.85 14.23 14.46 1,504,600 -0.32(-2.18%)
Apr 16, 2015 15.12 15.32 14.55 14.78 1,534,697 -0.50(-3.26%)
Apr 15, 2015 14.55 15.48 14.20 15.28 2,651,267 +0.76(+5.25%)
Apr 14, 2015 13.55 14.55 13.37 14.52 2,368,690 +1.19(+8.94%)
Apr 13, 2015 13.91 14.03 13.18 13.32 1,265,270 -0.42(-3.06%)
Apr 10, 2015 13.68 13.87 13.46 13.74 836,302 +0.14(+1.01%)
Apr 09, 2015 13.66 13.89 13.43 13.61 1,537,700 +0.13(+0.94%)
Apr 08, 2015 13.96 14.18 13.43 13.48 1,402,703 -0.47(-3.36%)
Apr 07, 2015 14.01 14.61 13.68 13.95 2,100,827 -0.15(-1.04%)
Apr 06, 2015 13.24 14.23 13.24 14.10 1,820,279 +1.03(+7.85%)
Apr 02, 2015 12.67 13.07 13.07 13.07 1,806,130 +0.31(+2.45%)
Apr 01, 2015 12.84 13.55 12.74 12.76 2,570,121 +0.05(+0.38%)
Mar 31, 2015 12.41 13.02 12.37 12.71 1,726,889 -0.02(-0.15%)
Mar 30, 2015 13.00 13.03 12.25 12.73 1,671,552 +0.08(+0.62%)
Mar 27, 2015 12.87 13.16 12.41 12.65 1,851,651 -0.40(-3.07%)
Mar 26, 2015 12.88 13.38 12.69 13.05 2,785,425 +0.63(+5.11%)
Mar 25, 2015 11.81 12.67 11.73 12.41 1,919,241 +0.84(+7.26%)
Mar 24, 2015 11.78 11.90 11.44 11.57 1,314,271 -0.07(-0.59%)
Mar 23, 2015 11.55 12.44 11.44 11.64 3,784,509 +0.12(+1.02%)
Mar 20, 2015 11.77 12.01 11.52 11.53 3,455,949 +0.08(+0.68%)
Mar 19, 2015 11.85 12.31 11.43 11.45 2,293,776 -0.90(-7.28%)
Mar 18, 2015 11.25 12.43 11.03 12.35 2,856,388 +0.73(+6.31%)
Mar 17, 2015 11.63 11.94 11.29 11.61 1,676,428 -0.18(-1.49%)
Mar 16, 2015 12.02 12.02 11.31 11.79 3,426,585 -0.53(-4.28%)
Mar 13, 2015 12.28 12.56 11.95 12.32 1,815,790 -0.19(-1.48%)
Mar 12, 2015 12.42 12.67 12.21 12.50 1,832,117 +0.15(+1.19%)
Mar 11, 2015 12.11 12.40 11.84 12.36 2,277,471 +0.24(+2.02%)
Mar 10, 2015 12.72 12.85 11.91 12.11 3,437,345 -0.92(-7.05%)
Mar 09, 2015 13.23 13.77 12.90 13.03 1,472,136 -0.13(-0.97%)
Mar 06, 2015 13.37 13.87 13.14 13.16 2,346,117 -0.41(-3.02%)
Mar 05, 2015 13.48 13.96 13.28 13.57 2,072,645 -0.09(-0.64%)
Mar 04, 2015 12.73 13.85 12.54 13.66 4,045,388 +0.95(+7.46%)
Mar 03, 2015 12.05 13.18 11.94 12.71 4,412,503 +0.69(+5.77%)
Mar 02, 2015 12.84 12.88 11.85 12.01 5,023,584 -1.07(-8.21%)
Feb 27, 2015 13.32 13.60 12.92 13.09 2,017,372 -0.02(-0.15%)
Feb 26, 2015 13.80 14.39 12.99 13.11 3,322,421 -1.09(-7.70%)
Feb 25, 2015 13.25 14.21 12.96 14.20 2,222,257 +0.93(+6.99%)
Feb 24, 2015 13.19 13.43 12.81 13.27 2,084,540 +0.15(+1.12%)
Feb 23, 2015 13.32 13.32 12.56 13.13 2,798,401 -0.47(-3.45%)
Feb 20, 2015 14.34 14.52 13.58 13.60 2,512,165 -0.59(-4.13%)
Feb 19, 2015 13.87 14.71 13.85 14.18 2,113,281 -0.47(-3.20%)
Feb 18, 2015 14.87 15.23 14.48 14.65 2,294,870 -0.54(-3.54%)
Feb 17, 2015 14.68 15.20 14.39 15.19 2,656,392 +0.33(+2.24%)
Feb 13, 2015 15.53 14.86 14.86 14.86 2,483,046 -0.12(-0.78%)
Feb 12, 2015 15.19 15.41 14.82 14.97 3,975,565 +0.35(+2.40%)
Feb 11, 2015 14.36 14.97 13.71 14.62 3,190,643 -0.47(-3.11%)
Feb 10, 2015 15.36 15.38 14.42 15.09 3,532,078 -0.51(-3.26%)
Feb 09, 2015 14.65 15.77 14.52 15.60 3,691,814 +1.05(+7.18%)
Feb 06, 2015 14.58 14.65 13.41 14.55 5,456,761 +0.40(+2.83%)
Feb 05, 2015 13.63 14.43 13.60 14.15 3,910,330 +1.04(+7.89%)
Feb 04, 2015 13.30 14.11 12.81 13.12 5,455,173 -0.77(-5.56%)
Feb 03, 2015 12.41 13.99 12.37 13.89 8,263,456 +1.70(+13.94%)
Feb 02, 2015 11.42 12.46 11.24 12.19 4,892,690 +1.31(+12.03%)
Jan 30, 2015 10.30 11.16 10.02 10.88 4,110,229 +0.45(+4.31%)
Jan 29, 2015 10.32 10.55 9.621 10.43 2,774,487 +0.20(+1.91%)
Jan 28, 2015 10.67 10.91 10.06 10.24 3,274,620 -0.86(-7.75%)
Jan 27, 2015 10.24 11.23 10.18 11.10 3,847,746 +0.65(+6.27%)
Jan 26, 2015 10.02 10.73 9.719 10.44 3,917,176 +0.41(+4.09%)
Jan 23, 2015 9.826 10.64 9.699 10.03 2,605,098 +0.10(+0.98%)
Jan 22, 2015 9.924 10.04 9.465 9.934 2,866,024 +0.11(+1.09%)
Jan 21, 2015 9.338 9.963 9.201 9.826 3,609,815 +0.66(+7.25%)
Jan 20, 2015 9.358 9.367 8.820 9.162 3,761,826 -0.49(-5.06%)
Jan 16, 2015 9.055 9.709 9.025 9.651 3,428,275 +0.63(+6.93%)
Jan 15, 2015 9.514 9.524 8.772 9.025 3,432,992 -0.17(-1.81%)
Jan 14, 2015 8.137 9.406 8.078 9.192 4,309,211 +0.77(+9.16%)
Jan 13, 2015 8.303 8.723 8.078 8.420 3,595,458 +0.06(+0.70%)
Jan 12, 2015 8.117 8.391 7.507 8.361 4,335,639 -0.31(-3.60%)
Jan 09, 2015 8.352 8.742 7.795 8.674 3,886,000 +0.30(+3.62%)
Jan 08, 2015 7.844 8.586 7.521 8.371 4,688,558 +0.59(+7.53%)
Jan 07, 2015 8.410 8.478 7.551 7.785 4,135,199 -0.41(-5.01%)
Jan 06, 2015 8.039 8.234 7.814 8.195 2,690,779 +0.05(+0.60%)
Jan 05, 2015 8.830 8.879 8.058 8.146 4,463,607 -1.07(-11.65%)
Jan 02, 2015 8.957 9.348 8.635 9.221 2,478,614 +0.15(+1.61%)
Dec 31, 2014 8.703 9.074 9.074 9.074 2,995,748 -0.04(-0.43%)
Dec 30, 2014 9.279 9.504 9.006 9.113 2,538,778 -0.20(-2.10%)
Dec 29, 2014 9.211 9.585 9.045 9.309 2,598,066 +0.13(+1.38%)
Dec 26, 2014 9.934 9.983 8.967 9.182 3,462,432 -0.50(-5.15%)
Dec 24, 2014 10.20 9.680 9.680 9.680 2,242,972 -0.69(-6.69%)
Dec 23, 2014 10.04 10.39 9.592 10.37 4,091,504 +0.42(+4.22%)
Dec 22, 2014 9.992 10.26 9.553 9.953 4,812,323 -0.27(-2.67%)
Dec 19, 2014 9.279 10.32 8.930 10.23 7,787,124 +1.18(+13.07%)
Dec 18, 2014 9.455 9.660 8.518 9.045 7,336,414 +0.11(+1.20%)
Dec 17, 2014 7.033 9.084 7.013 8.938 7,884,559 +1.95(+27.97%)
Dec 16, 2014 6.183 7.511 6.076 6.984 5,655,194 +0.65(+10.34%)
Dec 15, 2014 7.082 7.267 6.193 6.330 5,935,589 -0.46(-6.76%)
Dec 12, 2014 6.681 7.131 6.427 6.789 5,724,725 -0.13(-1.84%)
Dec 11, 2014 6.837 7.531 6.662 6.916 8,141,629 +0.00(+0.00%)
Dec 10, 2014 7.004 7.306 6.671 6.916 6,318,528 -0.48(-6.47%)
Dec 09, 2014 6.828 7.531 6.662 7.394 6,835,209 +0.56(+8.14%)
Dec 08, 2014 8.176 8.430 6.798 6.837 6,184,211 -1.69(-19.82%)
Dec 05, 2014 8.742 9.113 8.508 8.527 3,542,224 -0.32(-3.64%)
Dec 04, 2014 9.465 9.563 8.522 8.850 4,484,062 -0.86(-8.85%)
Dec 03, 2014 9.836 10.42 9.641 9.709 4,721,163 -0.07(-0.70%)
Dec 02, 2014 10.17 10.63 9.660 9.778 4,520,253 -0.50(-4.85%)
Dec 01, 2014 10.95 11.00 9.123 10.28 7,729,278 -0.75(-6.82%)
Nov 28, 2014 14.60 14.60 11.00 11.03 3,773,218 -4.61(-29.48%)
Nov 26, 2014 16.04 16.18 15.54 15.64 1,631,066 -0.57(-3.50%)
Nov 25, 2014 17.06 17.38 16.11 16.20 2,110,750 -0.75(-4.44%)
Nov 24, 2014 17.22 17.48 16.69 16.96 1,853,950 -0.36(-2.09%)
Nov 21, 2014 17.26 17.90 16.93 17.32 3,447,880 +0.69(+4.17%)
Nov 20, 2014 15.33 16.67 15.32 16.62 1,690,274 +1.11(+7.18%)
Nov 19, 2014 15.58 15.91 14.88 15.51 1,819,946 -0.03(-0.19%)
Nov 18, 2014 15.34 15.80 15.07 15.54 1,482,165 +0.16(+1.02%)
Nov 17, 2014 16.21 16.21 15.24 15.38 1,573,311 -1.07(-6.53%)
Nov 14, 2014 16.10 16.56 15.51 16.46 1,785,476 +0.48(+2.99%)
Nov 13, 2014 16.31 16.38 15.50 15.98 2,826,143 -0.38(-2.33%)
Nov 12, 2014 16.46 17.15 16.23 16.36 2,523,399 -0.26(-1.59%)
Nov 11, 2014 16.30 16.98 15.95 16.62 2,615,729 +0.37(+2.28%)
Nov 10, 2014 17.23 17.79 16.06 16.25 2,521,172 -0.72(-4.26%)
Nov 07, 2014 16.06 17.53 15.97 16.98 3,196,167 +0.95(+5.91%)
Nov 06, 2014 15.19 16.08 14.73 16.03 2,861,084 +0.57(+3.66%)
Nov 05, 2014 14.95 15.58 14.10 15.46 4,474,456 +0.91(+6.24%)
Nov 04, 2014 15.10 15.49 14.26 14.55 3,111,052 -1.11(-7.11%)
Nov 03, 2014 16.74 17.33 15.59 15.67 2,278,636 -1.01(-6.03%)
Oct 31, 2014 15.75 16.76 15.04 16.67 2,428,433 +0.99(+6.29%)
Oct 30, 2014 16.31 16.56 15.55 15.69 2,104,831 -0.81(-4.91%)
Oct 29, 2014 16.18 16.84 16.12 16.50 3,741,428 +0.58(+3.62%)
Oct 28, 2014 15.57 15.96 15.30 15.92 3,339,716 +0.29(+1.88%)
Oct 27, 2014 16.38 17.38 17.38 15.63 3,840,044 -1.75(-10.06%)
Oct 24, 2014 18.21 18.21 16.88 17.38 3,007,637 -1.05(-5.67%)
Oct 23, 2014 18.06 18.58 17.11 18.42 4,882,409 +0.61(+3.40%)
Oct 22, 2014 19.62 19.87 17.81 17.82 2,895,350 -1.70(-8.71%)
Oct 21, 2014 19.04 19.77 18.88 19.52 2,333,735 +0.67(+3.58%)
Oct 20, 2014 18.59 18.86 18.08 18.84 2,196,962 +0.26(+1.42%)
Oct 17, 2014 19.28 19.98 18.30 18.58 3,965,740 -0.27(-1.45%)
Oct 16, 2014 17.07 18.97 16.79 18.85 3,382,813 +1.29(+7.34%)
Oct 15, 2014 16.00 17.73 15.42 17.56 3,201,938 +1.07(+6.52%)
Oct 14, 2014 17.88 18.66 15.93 16.49 3,928,934 -0.50(-2.93%)
Oct 13, 2014 19.69 20.17 16.88 16.99 4,056,323 -2.54(-13.01%)
Oct 10, 2014 21.85 21.85 19.36 19.53 2,745,303 -1.85(-8.64%)
Oct 09, 2014 22.88 22.99 21.33 21.37 1,982,121 -1.89(-8.11%)
Oct 08, 2014 22.91 23.33 21.29 23.26 2,691,560 +0.33(+1.45%)
Oct 07, 2014 23.48 24.02 22.92 22.93 1,000,830 -0.81(-3.42%)
Oct 06, 2014 24.27 24.77 23.49 23.74 992,620 -0.48(-1.98%)
Oct 03, 2014 24.65 24.87 24.14 24.21 1,512,775 -0.27(-1.12%)
Oct 02, 2014 24.31 24.69 22.99 24.49 2,365,078 -0.13(-0.52%)
Oct 01, 2014 25.67 25.82 24.37 24.61 1,886,837 -1.04(-4.04%)
Sep 30, 2014 26.59 26.85 25.50 25.65 1,403,142 -0.96(-3.60%)
Sep 29, 2014 26.49 26.77 26.24 26.61 1,123,873 -0.36(-1.34%)
Sep 26, 2014 26.46 27.15 26.30 26.97 932,112 +0.55(+2.07%)
Sep 25, 2014 27.44 27.79 26.42 26.42 895,764 -1.33(-4.79%)
Sep 24, 2014 26.99 28.00 26.50 27.75 815,683 +0.79(+2.93%)
Sep 23, 2014 27.06 28.02 26.75 26.96 937,310 -0.28(-1.04%)
Sep 22, 2014 27.48 27.60 26.86 27.24 1,452,181 -0.46(-1.66%)
Sep 19, 2014 28.92 29.04 27.65 27.70 1,404,704 -1.04(-3.60%)
Sep 18, 2014 30.12 30.34 28.61 28.74 908,259 -1.37(-4.54%)
Sep 17, 2014 29.71 30.57 29.15 30.10 1,441,968 +0.60(+2.02%)
Sep 16, 2014 28.61 29.83 28.61 29.51 642,957 +0.86(+3.00%)
Sep 15, 2014 28.91 29.08 28.19 28.65 993,337 -0.21(-0.74%)
Sep 12, 2014 29.91 29.91 28.70 28.86 1,749,706 -1.07(-3.59%)
Sep 11, 2014 29.42 30.08 28.43 29.94 1,349,177 +0.10(+0.33%)
Sep 10, 2014 29.46 29.90 29.13 29.84 1,017,824 +0.34(+1.16%)
Sep 09, 2014 30.04 30.18 29.35 29.50 995,908 -0.56(-1.85%)
Sep 08, 2014 30.93 31.13 29.67 30.06 1,309,552 -1.13(-3.63%)
Sep 05, 2014 30.84 31.25 30.53 31.19 653,804 +0.25(+0.82%)
Sep 04, 2014 31.22 31.73 30.67 30.93 1,065,133 -0.27(-0.88%)
Sep 03, 2014 31.46 31.75 31.07 31.21 993,606 -0.01(-0.03%)
Sep 02, 2014 32.30 32.31 31.01 31.22 1,140,815 -1.20(-3.71%)
Aug 29, 2014 32.31 32.42 32.42 32.42 729,946 +0.34(+1.07%)
Aug 28, 2014 31.94 32.19 31.52 32.08 676,646 +0.11(+0.34%)
Aug 27, 2014 32.39 32.83 31.84 31.97 786,111 -0.41(-1.27%)
Aug 26, 2014 33.21 33.45 32.33 32.38 1,638,617 -0.90(-2.70%)
Aug 25, 2014 32.46 33.35 32.05 33.28 1,061,938 +1.01(+3.12%)
Aug 22, 2014 33.14 33.37 32.26 32.27 991,985 -1.11(-3.34%)
Aug 21, 2014 32.55 33.45 32.38 33.39 1,383,593 +0.87(+2.67%)
Aug 20, 2014 31.67 32.63 31.21 32.52 1,492,040 +0.78(+2.46%)
Aug 19, 2014 31.59 32.69 31.25 31.74 1,447,193 +0.13(+0.40%)
Aug 18, 2014 31.26 31.75 30.85 31.61 995,041 +0.49(+1.57%)
Aug 15, 2014 30.63 31.20 30.18 31.12 918,629 +0.73(+2.41%)
Aug 14, 2014 30.84 31.11 30.23 30.39 1,314,471 -0.28(-0.92%)
Aug 13, 2014 30.05 30.89 29.85 30.67 1,218,488 +0.79(+2.65%)
Aug 12, 2014 30.50 30.59 29.58 29.88 1,035,554 -0.81(-2.64%)
Aug 11, 2014 30.48 30.97 30.38 30.69 1,415,103 +0.21(+0.71%)
Aug 08, 2014 30.11 30.54 29.49 30.48 901,215 +0.63(+2.13%)
Aug 07, 2014 30.15 31.29 29.40 29.84 1,717,422 +0.00(+0.00%)
Aug 06, 2014 29.82 31.12 29.65 29.84 1,748,839 -0.33(-1.10%)
Aug 05, 2014 30.35 30.80 29.83 30.17 1,203,263 -0.33(-1.09%)
Aug 04, 2014 29.44 30.85 29.44 30.50 1,025,916 +1.11(+3.79%)
Aug 01, 2014 30.84 30.90 28.97 29.39 1,743,450 -1.59(-5.14%)
Jul 31, 2014 31.71 32.02 30.58 30.98 1,604,261 -1.12(-3.50%)
Jul 30, 2014 32.41 32.93 32.02 32.11 892,574 -0.17(-0.51%)
Jul 29, 2014 31.77 32.44 31.49 32.27 758,414 +0.35(+1.10%)
Jul 28, 2014 32.19 32.20 31.32 31.92 843,525 -0.31(-0.97%)
Jul 25, 2014 32.51 32.54 31.81 32.23 809,433 -0.26(-0.81%)
Jul 24, 2014 32.95 33.54 32.23 32.50 1,227,067 -0.39(-1.19%)
Jul 23, 2014 32.36 33.06 32.12 32.89 968,984 +0.58(+1.78%)
Jul 22, 2014 32.58 32.96 31.68 32.31 1,327,616 -0.12(-0.36%)
Jul 21, 2014 32.10 32.51 31.81 32.43 776,703 +0.14(+0.42%)
Jul 18, 2014 31.40 32.49 31.32 32.29 1,089,582 +0.95(+3.02%)
Jul 17, 2014 32.43 32.88 31.26 31.34 1,120,203 -1.07(-3.31%)
Jul 16, 2014 31.85 32.61 31.56 32.42 1,000,915 +0.67(+2.12%)
Jul 15, 2014 32.91 32.96 31.02 31.75 2,034,327 -1.16(-3.53%)
Jul 14, 2014 32.54 33.41 32.48 32.91 1,259,237 +0.75(+2.34%)
Jul 11, 2014 33.45 33.48 32.14 32.16 1,304,370 -1.30(-3.88%)
Jul 10, 2014 33.20 33.81 32.48 33.45 1,223,599 -0.54(-1.58%)
Jul 09, 2014 34.16 34.50 33.71 33.99 1,088,634 -0.04(-0.11%)
Jul 08, 2014 34.56 34.56 32.86 34.03 1,672,363 -0.53(-1.53%)
Jul 07, 2014 35.21 35.39 34.54 34.56 749,798 -0.72(-2.05%)
Jul 03, 2014 35.27 35.28 35.28 35.28 504,410 -0.08(-0.22%)
Jul 02, 2014 36.04 36.65 34.95 35.36 1,028,532 -0.70(-1.95%)
Jul 01, 2014 36.86 36.96 35.79 36.06 1,006,754 -0.65(-1.78%)
Jun 30, 2014 36.29 36.96 36.07 36.72 1,099,907 +0.46(+1.27%)
Jun 27, 2014 36.07 36.43 35.80 36.26 1,698,157 -0.01(-0.03%)
Jun 26, 2014 36.56 36.77 35.71 36.27 1,098,741 -0.43(-1.17%)
Jun 25, 2014 35.46 36.92 35.42 36.70 1,563,562 +1.43(+4.04%)
Jun 24, 2014 37.04 37.04 34.68 35.27 2,034,156 -1.97(-5.30%)
Jun 23, 2014 37.21 38.05 36.83 37.24 2,019,432 +0.13(+0.34%)
Jun 20, 2014 36.71 37.14 36.01 37.12 3,374,142 +0.69(+1.90%)
Jun 19, 2014 36.41 36.81 35.98 36.42 1,044,474 +0.27(+0.76%)
Jun 18, 2014 35.76 36.37 35.43 36.15 908,154 +0.21(+0.60%)
Jun 17, 2014 35.83 36.14 35.36 35.94 1,006,067 -0.01(-0.03%)
Jun 16, 2014 35.57 35.98 35.14 35.95 1,439,600 +0.40(+1.13%)
Jun 13, 2014 35.79 35.85 34.77 35.55 5,722,308 +0.07(+0.19%)
Jun 12, 2014 34.44 35.87 34.44 35.48 1,653,540 +1.33(+3.89%)
Jun 11, 2014 32.91 34.38 31.95 34.15 1,600,601 +0.24(+0.72%)
Jun 10, 2014 33.99 34.14 33.44 33.90 679,257 -0.11(-0.32%)
Jun 06, 2014 33.82 34.19 33.59 34.01 1,260,267 +0.41(+1.22%)
Jun 05, 2014 33.21 33.93 32.44 33.60 1,312,845 +0.45(+1.36%)
Jun 04, 2014 32.35 33.45 31.64 33.15 1,740,299 +0.76(+2.35%)
Jun 03, 2014 32.21 32.62 30.73 32.39 1,991,621 +0.11(+0.33%)
Jun 02, 2014 34.53 34.68 31.60 32.28 2,333,021 -1.35(-4.01%)
May 30, 2014 34.26 34.26 33.42 33.63 1,705,804 -0.61(-1.77%)
May 29, 2014 33.27 34.46 33.22 34.24 2,957,326 +1.11(+3.36%)
May 28, 2014 32.30 33.39 32.30 33.12 2,503,207 +1.05(+3.29%)
May 27, 2014 31.09 32.19 30.61 32.07 1,828,891 +1.43(+4.65%)
May 23, 2014 31.92 30.64 30.64 30.64 2,718,103 -0.59(-1.88%)
May 22, 2014 30.47 33.70 30.45 31.23 7,831,193 +3.04(+10.78%)
May 21, 2014 27.25 28.42 27.25 28.19 1,105,298 +1.14(+4.23%)
May 20, 2014 27.24 27.29 26.74 27.05 476,255 -0.28(-1.04%)
May 19, 2014 26.91 27.98 26.71 27.33 586,247 +0.30(+1.12%)
May 16, 2014 27.01 27.28 26.57 27.03 494,124 -0.09(-0.32%)
May 15, 2014 27.02 27.35 26.47 27.12 782,053 -0.09(-0.32%)
May 14, 2014 28.01 28.20 27.09 27.20 717,108 -0.80(-2.86%)
May 13, 2014 26.59 28.04 26.54 28.00 1,323,513 +1.47(+5.56%)
May 12, 2014 26.12 26.93 26.04 26.53 807,897 +0.56(+2.14%)
May 09, 2014 25.17 26.11 24.93 25.97 927,763 +0.60(+2.35%)
May 08, 2014 26.43 26.47 25.19 25.38 2,108,076 -1.23(-4.63%)
May 07, 2014 27.51 27.94 26.50 26.61 1,236,656 -0.58(-2.12%)
May 06, 2014 27.68 28.04 27.01 27.18 390,994 -0.59(-2.11%)
May 05, 2014 27.50 28.26 27.21 27.77 671,834 +0.17(+0.60%)
May 02, 2014 27.01 27.84 26.92 27.60 670,414 +0.60(+2.21%)
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.