Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.56 21.63 21.43 21.59 38,231 +0.04(+0.17%)
Apr 29, 2019 21.59 21.60 21.54 21.56 9,072 +0.06(+0.26%)
Apr 26, 2019 21.43 21.55 21.40 21.50 75,966 +0.10(+0.48%)
Apr 25, 2019 21.27 21.41 21.20 21.40 47,684 +0.01(+0.04%)
Apr 24, 2019 21.58 21.58 21.34 21.39 60,778 -0.27(-1.25%)
Apr 23, 2019 21.55 21.70 21.55 21.66 90,177 +0.08(+0.39%)
Apr 22, 2019 21.54 21.63 21.54 21.58 59,829 -0.11(-0.52%)
Apr 18, 2019 21.66 21.74 21.58 21.69 165,131 -0.02(-0.09%)
Apr 17, 2019 21.82 21.85 21.66 21.71 171,061 +0.03(+0.13%)
Apr 16, 2019 21.61 21.70 21.61 21.68 88,345 +0.13(+0.61%)
Apr 15, 2019 21.68 21.68 21.45 21.55 35,295 -0.14(-0.67%)
Apr 12, 2019 21.76 21.77 21.67 21.69 26,931 +0.16(+0.76%)
Apr 11, 2019 21.56 21.58 21.49 21.53 25,875 -0.13(-0.60%)
Apr 10, 2019 21.66 21.70 21.61 21.66 26,739 +0.05(+0.22%)
Apr 09, 2019 21.66 21.72 21.61 21.61 39,751 -0.01(-0.04%)
Apr 08, 2019 21.56 21.66 21.48 21.62 52,452 -0.06(-0.26%)
Apr 05, 2019 21.60 21.71 21.57 21.68 40,344 +0.17(+0.78%)
Apr 04, 2019 21.39 21.54 21.33 21.51 42,880 +0.10(+0.48%)
Apr 03, 2019 21.40 21.56 21.40 21.41 45,099 +0.13(+0.61%)
Apr 02, 2019 21.32 21.32 21.22 21.28 68,948 -0.04(-0.17%)
Apr 01, 2019 21.26 21.35 21.21 21.31 90,403 +0.27(+1.28%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,473 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,638 +0.15(+0.72%)
Mar 27, 2019 20.75 20.79 20.61 20.67 127,523 -0.19(-0.89%)
Mar 26, 2019 20.84 20.90 20.77 20.86 49,644 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,509 +0.08(+0.40%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,983 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,660 -0.07(-0.35%)
Mar 20, 2019 21.23 21.44 21.10 21.31 91,295 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.31 77,087 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,634 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.16 147,856 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,874 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.12 21.12 19,897 -0.07(-0.35%)
Mar 12, 2019 21.30 21.31 21.18 21.19 19,743 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,483 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,840 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,000 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,197 -0.15(-0.69%)
Mar 05, 2019 21.31 21.54 21.29 21.46 69,449 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.89 21.06 70,197 +0.02(+0.09%)
Mar 01, 2019 21.14 21.20 21.03 21.04 185,196 +0.06(+0.27%)
Feb 28, 2019 21.12 21.15 20.94 20.99 82,159 -0.14(-0.66%)
Feb 27, 2019 21.21 21.26 21.08 21.13 449,500 -0.30(-1.39%)
Feb 26, 2019 21.34 21.52 21.30 21.43 92,528 -0.01(-0.04%)
Feb 25, 2019 21.46 21.56 21.42 21.44 66,392 +0.14(+0.66%)
Feb 22, 2019 21.17 21.33 21.17 21.30 26,931 +0.32(+1.51%)
Feb 21, 2019 21.07 21.07 20.90 20.98 34,782 -0.10(-0.49%)
Feb 20, 2019 21.08 21.27 21.07 21.08 45,574 +0.10(+0.49%)
Feb 19, 2019 20.80 21.04 20.80 20.98 92,185 +0.08(+0.40%)
Feb 15, 2019 20.97 20.97 20.81 20.90 91,525 +0.04(+0.18%)
Feb 14, 2019 20.69 20.92 20.62 20.86 156,705 +0.11(+0.54%)
Feb 13, 2019 20.94 20.96 20.74 20.75 63,772 -0.20(-0.93%)
Feb 12, 2019 20.98 21.03 20.93 20.94 129,084 +0.11(+0.54%)
Feb 11, 2019 20.75 20.86 20.75 20.83 278,604 +0.12(+0.58%)
Feb 08, 2019 20.77 20.77 20.57 20.71 138,628 -0.18(-0.85%)
Feb 07, 2019 20.91 21.03 20.72 20.89 170,030 -0.18(-0.84%)
Feb 06, 2019 21.24 21.26 21.05 21.06 76,089 -0.24(-1.14%)
Feb 05, 2019 21.10 21.36 21.10 21.31 86,930 +0.32(+1.53%)
Feb 04, 2019 20.88 21.05 20.87 20.98 225,114 +0.00(+0.02%)
Feb 01, 2019 20.96 21.10 20.94 20.98 896,796 -0.11(-0.53%)
Jan 31, 2019 20.87 21.13 20.87 21.09 153,492 +0.27(+1.30%)
Jan 30, 2019 20.61 20.86 20.39 20.82 62,593 +0.17(+0.81%)
Jan 29, 2019 20.63 20.67 20.55 20.65 268,773 +0.12(+0.59%)
Jan 28, 2019 20.41 20.58 20.40 20.53 133,221 -0.11(-0.54%)
Jan 25, 2019 20.59 20.70 20.59 20.64 228,651 +0.18(+0.86%)
Jan 24, 2019 20.31 20.53 20.31 20.47 116,518 +0.15(+0.73%)
Jan 23, 2019 20.32 20.39 20.21 20.32 77,063 +0.09(+0.46%)
Jan 22, 2019 20.40 20.49 20.14 20.22 237,974 -0.40(-1.94%)
Jan 18, 2019 20.52 20.71 20.52 20.62 243,566 +0.15(+0.73%)
Jan 17, 2019 20.21 20.52 20.20 20.48 87,148 +0.11(+0.55%)
Jan 16, 2019 20.22 20.48 20.22 20.36 181,937 +0.21(+1.02%)
Jan 15, 2019 20.10 20.23 20.10 20.16 150,702 +0.20(+0.98%)
Jan 14, 2019 19.84 20.06 19.84 19.96 102,479 -0.09(-0.46%)
Jan 11, 2019 20.01 20.08 19.97 20.06 133,156 -0.10(-0.51%)
Jan 10, 2019 19.94 20.21 19.94 20.16 73,813 +0.07(+0.37%)
Jan 09, 2019 19.80 20.15 19.80 20.08 54,938 +0.53(+2.72%)
Jan 08, 2019 19.53 19.62 19.44 19.55 61,945 +0.11(+0.58%)
Jan 07, 2019 19.36 19.50 19.33 19.44 78,471 -0.07(-0.33%)
Jan 04, 2019 19.07 19.57 19.03 19.51 85,409 +0.68(+3.61%)
Jan 03, 2019 18.92 18.94 18.76 18.83 197,278 -0.26(-1.37%)
Jan 02, 2019 18.74 19.11 18.74 19.09 106,033 +0.10(+0.54%)
Dec 31, 2018 19.17 19.22 18.94 18.98 515,352 -0.07(-0.39%)
Dec 28, 2018 19.02 19.19 18.95 19.06 1,431,032 +0.15(+0.79%)
Dec 27, 2018 18.64 18.92 18.57 18.91 767,605 -0.06(-0.29%)
Dec 26, 2018 18.61 18.98 18.56 18.97 627,279 +0.36(+1.95%)
Dec 24, 2018 18.69 18.86 18.56 18.60 295,820 -0.08(-0.45%)
Dec 21, 2018 18.84 18.98 18.61 18.69 827,589 -0.13(-0.69%)
Dec 20, 2018 18.89 19.01 18.70 18.82 563,804 +0.16(+0.84%)
Dec 19, 2018 19.07 19.20 18.52 18.66 250,502 -0.28(-1.46%)
Dec 18, 2018 19.00 19.10 18.91 18.94 426,724 +0.06(+0.34%)
Dec 17, 2018 19.02 19.15 18.82 18.87 712,200 -0.24(-1.26%)
Dec 14, 2018 19.13 19.33 19.06 19.11 1,914,872 -0.24(-1.24%)
Dec 13, 2018 19.38 19.49 19.35 19.35 1,007,524 +0.06(+0.29%)
Dec 12, 2018 19.23 19.48 19.19 19.30 302,589 +0.38(+2.00%)
Dec 11, 2018 19.02 19.06 18.78 18.92 401,274 +0.19(+1.04%)
Dec 10, 2018 18.81 18.83 18.54 18.72 394,500 -0.33(-1.74%)
Dec 07, 2018 19.33 19.51 19.05 19.06 392,705 -0.39(-1.99%)
Dec 06, 2018 19.01 19.46 18.97 19.44 284,887 -0.21(-1.08%)
Dec 04, 2018 20.03 20.05 19.62 19.66 264,837 -0.41(-2.02%)
Dec 03, 2018 20.20 20.25 19.99 20.06 488,585 +0.43(+2.21%)
Nov 30, 2018 19.58 19.67 19.53 19.63 446,670 -0.08(-0.42%)
Nov 29, 2018 19.67 19.80 19.56 19.71 243,187 -0.16(-0.79%)
Nov 28, 2018 19.55 19.88 19.42 19.87 607,143 +0.38(+1.94%)
Nov 27, 2018 19.27 19.51 19.27 19.49 128,990 +0.06(+0.28%)
Nov 26, 2018 19.47 19.63 19.40 19.43 152,875 +0.20(+1.06%)
Nov 23, 2018 19.25 19.31 19.23 19.23 115,406 -0.15(-0.76%)
Nov 21, 2018 19.38 19.38 19.38 0 +0.44(+2.34%)
Nov 20, 2018 19.02 19.12 18.90 18.94 166,010 -0.47(-2.43%)
Nov 19, 2018 19.49 19.59 19.37 19.41 224,074 -0.21(-1.08%)
Nov 16, 2018 19.40 19.66 19.36 19.62 164,602 +0.04(+0.19%)
Nov 15, 2018 19.28 19.67 19.28 19.58 234,158 +0.37(+1.92%)
Nov 14, 2018 19.23 19.32 19.09 19.21 733,220 +0.24(+1.26%)
Nov 13, 2018 18.95 19.18 18.89 18.97 248,392 +0.24(+1.28%)
Nov 12, 2018 18.94 18.96 18.71 18.73 210,279 -0.42(-2.22%)
Nov 09, 2018 19.26 19.26 18.94 19.16 186,383 -0.24(-1.24%)
Nov 08, 2018 19.84 19.91 19.38 19.40 214,073 -0.84(-4.15%)
Nov 07, 2018 20.13 20.26 20.01 20.24 302,024 +0.31(+1.57%)
Nov 06, 2018 19.86 19.99 19.84 19.92 270,628 -0.12(-0.60%)
Nov 05, 2018 19.91 20.05 19.89 20.04 127,484 +0.11(+0.56%)
Nov 02, 2018 20.14 20.23 19.76 19.93 188,550 +0.18(+0.89%)
Nov 01, 2018 19.31 19.76 19.23 19.76 446,938 +0.77(+4.03%)
Oct 31, 2018 18.79 19.07 18.79 18.99 281,210 +0.42(+2.29%)
Oct 30, 2018 18.35 18.59 18.30 18.57 546,879 +0.30(+1.67%)
Oct 29, 2018 18.85 18.85 18.10 18.26 422,665 -0.48(-2.56%)
Oct 26, 2018 18.50 18.86 18.50 18.74 405,925 -0.03(-0.15%)
Oct 25, 2018 18.54 18.84 18.54 18.77 390,503 +0.38(+2.06%)
Oct 24, 2018 18.93 18.93 18.38 18.39 985,671 -0.68(-3.58%)
Oct 23, 2018 18.84 19.15 18.78 19.07 347,512 -0.21(-1.10%)
Oct 22, 2018 19.44 19.46 19.23 19.29 194,628 +0.28(+1.46%)
Oct 19, 2018 19.17 19.24 18.94 19.01 193,643 +0.16(+0.83%)
Oct 18, 2018 19.10 19.14 18.81 18.85 78,855 -0.40(-2.06%)
Oct 17, 2018 19.30 19.37 19.20 19.25 244,886 -0.23(-1.18%)
Oct 16, 2018 19.25 19.52 19.21 19.48 115,710 +0.42(+2.18%)
Oct 15, 2018 19.09 19.24 19.01 19.07 180,018 -0.30(-1.53%)
Oct 12, 2018 19.34 19.39 19.17 19.36 786,169 +0.68(+3.66%)
Oct 11, 2018 18.69 18.91 18.52 18.68 255,880 +0.03(+0.15%)
Oct 10, 2018 19.15 19.15 18.65 18.65 539,707 -0.68(-3.53%)
Oct 09, 2018 19.19 19.43 19.19 19.33 80,876 -0.19(-0.99%)
Oct 08, 2018 19.36 19.58 19.36 19.53 143,030 +0.02(+0.09%)
Oct 05, 2018 19.72 19.74 19.36 19.51 113,238 -0.14(-0.70%)
Oct 04, 2018 19.93 19.97 19.55 19.65 99,188 -0.41(-2.03%)
Oct 03, 2018 20.38 20.44 20.02 20.05 366,677 -0.25(-1.23%)
Oct 02, 2018 20.35 20.39 20.23 20.30 80,230 -0.19(-0.95%)
Oct 01, 2018 20.69 20.72 20.46 20.50 78,243 -0.06(-0.27%)
Sep 28, 2018 20.49 20.70 20.49 20.55 120,065 -0.10(-0.49%)
Sep 27, 2018 20.64 20.80 20.63 20.65 180,815 -0.06(-0.31%)
Sep 26, 2018 20.65 20.92 20.65 20.72 81,042 +0.05(+0.22%)
Sep 25, 2018 20.60 20.70 20.60 20.67 163,107 +0.10(+0.49%)
Sep 24, 2018 20.69 20.76 20.55 20.57 129,502 -0.45(-2.15%)
Sep 21, 2018 20.99 21.15 20.99 21.02 127,434 +0.03(+0.13%)
Sep 20, 2018 20.99 21.01 20.87 20.99 78,920 +0.18(+0.84%)
Sep 19, 2018 20.63 20.87 20.63 20.82 357,344 +0.31(+1.53%)
Sep 18, 2018 20.35 20.51 20.35 20.51 196,526 +0.17(+0.82%)
Sep 17, 2018 20.22 20.39 20.22 20.34 90,290 -0.09(-0.45%)
Sep 14, 2018 20.51 20.58 20.39 20.43 290,953 -0.02(-0.09%)
Sep 13, 2018 20.39 20.60 20.39 20.45 238,759 +0.30(+1.47%)
Sep 12, 2018 20.01 20.24 19.92 20.15 286,270 +0.19(+0.97%)
Sep 11, 2018 19.75 19.96 19.67 19.96 804,903 -0.19(-0.96%)
Sep 10, 2018 20.40 20.40 20.08 20.15 247,738 -0.20(-1.00%)
Sep 07, 2018 20.36 20.54 20.30 20.36 79,971 +0.08(+0.41%)
Sep 06, 2018 20.27 20.34 20.15 20.27 331,899 +0.09(+0.46%)
Sep 05, 2018 20.31 20.31 20.13 20.18 168,329 -0.36(-1.75%)
Sep 04, 2018 20.69 20.69 20.54 20.54 105,221 -0.71(-3.34%)
Aug 31, 2018 21.25 21.25 21.25 0 +0.04(+0.17%)
Aug 30, 2018 21.56 21.58 21.17 21.22 124,311 -0.69(-3.16%)
Aug 29, 2018 21.73 21.94 21.70 21.91 159,344 +0.13(+0.59%)
Aug 28, 2018 21.97 21.97 21.77 21.78 145,919 -0.22(-1.01%)
Aug 27, 2018 21.85 22.08 21.85 22.00 210,857 +0.36(+1.66%)
Aug 24, 2018 21.65 21.74 21.54 21.64 190,176 +0.31(+1.47%)
Aug 23, 2018 21.59 21.68 21.31 21.33 122,605 -0.31(-1.45%)
Aug 22, 2018 21.45 21.66 21.45 21.64 181,644 +0.17(+0.77%)
Aug 21, 2018 21.55 21.60 21.47 21.47 158,752 +0.04(+0.17%)
Aug 20, 2018 21.38 21.47 21.34 21.44 130,904 +0.12(+0.56%)
Aug 17, 2018 21.10 21.34 21.02 21.32 72,927 +0.13(+0.61%)
Aug 16, 2018 21.23 21.34 21.16 21.19 197,176 +0.17(+0.79%)
Aug 15, 2018 21.15 21.15 20.85 21.02 217,917 -0.72(-3.31%)
Aug 14, 2018 21.69 21.78 21.61 21.74 172,597 +0.17(+0.77%)
Aug 13, 2018 21.70 21.71 21.46 21.58 266,690 -0.32(-1.47%)
Aug 10, 2018 22.02 22.02 21.82 21.90 243,598 -0.57(-2.55%)
Aug 09, 2018 22.64 22.70 22.47 22.47 86,856 -0.18(-0.81%)
Aug 08, 2018 22.66 22.73 22.63 22.66 159,241 -0.09(-0.41%)
Aug 07, 2018 22.82 22.91 22.75 22.75 67,381 +0.16(+0.69%)
Aug 06, 2018 22.62 22.67 22.56 22.59 104,517 -0.14(-0.61%)
Aug 03, 2018 22.65 22.83 22.65 22.73 72,602 +0.09(+0.41%)
Aug 02, 2018 22.53 22.68 22.44 22.64 94,859 -0.29(-1.25%)
Aug 01, 2018 22.96 23.13 22.91 22.92 105,149 -0.03(-0.12%)
Jul 31, 2018 22.92 23.00 22.85 22.95 146,745 -0.05(-0.20%)
Jul 30, 2018 23.12 23.18 22.95 23.00 145,685 -0.05(-0.20%)
Jul 27, 2018 23.16 23.25 23.00 23.04 428,898 +0.14(+0.60%)
Jul 26, 2018 22.93 23.18 22.90 22.90 135,571 -0.26(-1.12%)
Jul 25, 2018 23.04 23.17 22.90 23.16 281,960 +0.29(+1.25%)
Jul 24, 2018 22.97 23.02 22.84 22.88 148,404 +0.22(+0.98%)
Jul 23, 2018 22.65 22.66 22.56 22.66 185,702 -0.09(-0.41%)
Jul 20, 2018 22.88 22.88 22.72 22.75 275,649 +0.14(+0.61%)
Jul 19, 2018 22.55 22.68 22.50 22.61 152,402 -0.35(-1.53%)
Jul 18, 2018 22.90 23.02 22.84 22.96 242,156 -0.14(-0.60%)
Jul 17, 2018 22.83 23.13 22.83 23.10 211,689 +0.11(+0.48%)
Jul 16, 2018 23.04 23.07 22.91 22.99 90,384 -0.12(-0.52%)
Jul 13, 2018 23.09 23.16 23.05 23.11 51,421 +0.00(+0.00%)
Jul 12, 2018 23.14 23.23 23.06 23.11 413,896 +0.26(+1.13%)
Jul 11, 2018 22.94 23.03 22.79 22.85 94,629 -0.36(-1.55%)
Jul 10, 2018 23.14 23.24 23.06 23.21 166,268 +0.00(+0.00%)
Jul 09, 2018 23.24 23.26 23.09 23.21 109,840 +0.23(+1.00%)
Jul 06, 2018 22.64 22.99 22.64 22.98 125,351 +0.41(+1.80%)
Jul 05, 2018 22.61 22.61 22.39 22.57 103,559 +0.10(+0.45%)
Jul 03, 2018 22.47 22.47 22.47 0 +0.15(+0.66%)
Jul 02, 2018 22.18 22.34 22.18 22.32 101,526 -0.16(-0.70%)
Jun 29, 2018 22.56 22.42 22.48 156,912 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,300 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,344 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,430 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,382 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,736 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,285 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,890 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,217 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,036 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,290 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.50 95,419 +0.01(+0.04%)
Jun 13, 2018 23.74 23.81 23.34 23.49 442,935 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,819 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,340 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,291 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,895 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,641 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,348 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,570 +0.19(+0.83%)
Jun 01, 2018 23.26 23.49 23.25 23.43 121,627 +0.36(+1.56%)
May 31, 2018 23.14 23.16 22.99 23.07 118,376 -0.06(-0.24%)
May 30, 2018 23.00 23.14 22.89 23.13 175,874 +0.23(+1.01%)
May 29, 2018 23.16 23.21 22.78 22.90 629,949 -0.50(-2.13%)
May 25, 2018 23.39 23.39 23.39 0 -0.03(-0.12%)
May 24, 2018 23.36 23.46 23.21 23.42 169,146 -0.05(-0.20%)
May 23, 2018 23.17 23.49 23.17 23.47 114,483 +0.07(+0.32%)
May 22, 2018 23.30 23.43 23.29 23.39 212,614 +0.32(+1.40%)
May 21, 2018 23.14 23.20 23.02 23.07 110,411 +0.02(+0.08%)
May 18, 2018 23.02 23.06 22.92 23.05 167,307 -0.25(-1.07%)
May 17, 2018 23.41 23.46 23.26 23.30 267,058 -0.34(-1.44%)
May 16, 2018 23.58 23.68 23.55 23.64 158,886 +0.41(+1.75%)
May 15, 2018 23.31 23.43 23.12 23.24 451,847 -0.54(-2.29%)
May 14, 2018 23.95 24.00 23.78 23.78 170,009 -0.01(-0.04%)
May 11, 2018 24.04 24.05 23.79 23.79 240,719 -0.20(-0.85%)
May 10, 2018 23.82 24.04 23.82 23.99 452,184 +0.30(+1.25%)
May 09, 2018 23.75 23.83 23.64 23.70 765,124 +0.00(+0.00%)
May 08, 2018 23.71 23.74 23.58 23.70 80,676 +0.02(+0.08%)
May 07, 2018 23.70 23.79 23.64 23.68 79,051 -0.06(-0.23%)
May 04, 2018 23.43 23.82 23.41 23.74 61,281 +0.19(+0.82%)
May 03, 2018 23.64 23.64 23.34 23.54 166,103 -0.11(-0.47%)
May 02, 2018 23.98 23.98 23.64 23.65 250,674 -0.31(-1.31%)
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.