Etsy Inc (NQ: ETSY )

291.38 USD -5.53 (-1.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.65 14.76 14.27 14.37 957,570 -0.27(-1.84%)
Jul 28, 2017 14.72 15.01 14.61 14.64 867,801 -0.20(-1.35%)
Jul 27, 2017 14.99 15.05 14.39 14.84 1,000,292 -0.08(-0.54%)
Jul 26, 2017 14.65 15.07 14.65 14.92 1,122,386 +0.27(+1.84%)
Jul 25, 2017 14.53 14.69 14.29 14.65 648,221 +0.16(+1.10%)
Jul 24, 2017 14.60 14.78 14.47 14.49 852,243 -0.13(-0.89%)
Jul 21, 2017 14.62 14.63 14.30 14.62 1,870,879 +0.12(+0.83%)
Jul 20, 2017 14.71 14.75 14.48 14.50 805,060 -0.10(-0.68%)
Jul 19, 2017 15.02 15.02 14.52 14.60 963,239 -0.31(-2.08%)
Jul 18, 2017 14.76 14.97 14.54 14.91 991,206 +0.14(+0.95%)
Jul 17, 2017 15.07 15.21 14.72 14.77 799,730 -0.29(-1.93%)
Jul 14, 2017 15.23 15.29 15.05 15.06 547,057 -0.12(-0.79%)
Jul 13, 2017 14.93 15.20 14.83 15.18 960,094 +0.25(+1.67%)
Jul 12, 2017 14.97 15.14 14.87 14.93 1,088,353 +0.11(+0.74%)
Jul 11, 2017 14.90 15.04 14.62 14.82 1,607,961 -0.19(-1.27%)
Jul 10, 2017 15.01 15.14 14.84 15.01 841,368 -0.01(-0.07%)
Jul 07, 2017 14.73 15.15 14.69 15.02 1,243,973 +0.39(+2.67%)
Jul 06, 2017 14.77 14.89 14.53 14.63 843,940 -0.26(-1.75%)
Jul 05, 2017 14.77 15.07 14.68 14.89 1,204,389 +0.17(+1.15%)
Jul 03, 2017 15.00 15.00 14.49 14.72 582,409 -0.28(-1.87%)
Jun 30, 2017 14.98 15.14 14.90 15.00 856,855 +0.03(+0.20%)
Jun 29, 2017 15.16 15.16 14.51 14.97 1,370,333 -0.22(-1.45%)
Jun 28, 2017 15.02 15.20 14.68 15.19 1,564,930 +0.39(+2.64%)
Jun 27, 2017 15.20 15.27 14.56 14.80 1,815,737 -0.47(-3.08%)
Jun 26, 2017 15.33 15.46 14.97 15.27 1,915,270 +0.03(+0.20%)
Jun 23, 2017 15.29 14.57 15.24 3,422,627 +0.56(+3.81%)
Jun 22, 2017 14.42 15.02 14.32 14.68 3,477,773 +0.48(+3.38%)
Jun 21, 2017 13.86 14.35 13.79 14.20 1,434,645 +0.22(+1.57%)
Jun 20, 2017 14.15 14.37 13.93 13.98 1,191,462 -0.22(-1.55%)
Jun 19, 2017 13.72 14.23 13.72 14.20 1,564,204 +0.53(+3.88%)
Jun 16, 2017 13.60 14.12 13.60 13.67 2,810,966 -0.18(-1.30%)
Jun 15, 2017 13.42 13.87 13.42 13.85 1,297,533 +0.28(+2.06%)
Jun 14, 2017 13.67 13.78 13.42 13.57 1,334,574 -0.07(-0.51%)
Jun 13, 2017 13.31 13.89 13.31 13.64 5,086,620 +0.38(+2.87%)
Jun 12, 2017 13.35 13.45 13.12 13.26 2,356,256 -0.19(-1.41%)
Jun 09, 2017 13.97 14.04 13.17 13.45 2,083,483 -0.47(-3.38%)
Jun 08, 2017 13.41 13.95 13.31 13.92 1,717,450 +0.49(+3.65%)
Jun 07, 2017 13.47 13.55 13.31 13.43 2,474,298 -0.06(-0.44%)
Jun 06, 2017 13.58 13.71 13.34 13.49 1,310,458 -0.05(-0.37%)
Jun 05, 2017 13.44 13.62 13.34 13.54 1,985,511 +0.07(+0.52%)
Jun 02, 2017 13.64 13.70 13.36 13.47 1,425,973 -0.08(-0.59%)
Jun 01, 2017 13.36 13.67 13.25 13.55 1,791,148 +0.14(+1.04%)
May 31, 2017 13.46 13.46 13.15 13.41 928,613 +0.05(+0.37%)
May 30, 2017 13.45 13.60 13.24 13.36 802,615 -0.09(-0.67%)
May 26, 2017 13.11 13.49 13.02 13.45 1,176,817 +0.27(+2.05%)
May 25, 2017 13.14 13.33 12.96 13.18 1,228,421 -0.22(-1.64%)
May 24, 2017 13.32 13.48 13.15 13.40 1,225,970 +0.09(+0.68%)
May 23, 2017 13.25 13.36 12.98 13.31 1,778,077 +0.16(+1.22%)
May 22, 2017 13.34 13.41 12.96 13.15 2,012,116 -0.16(-1.20%)
May 19, 2017 13.15 13.38 13.03 13.31 1,816,347 +0.18(+1.37%)
May 18, 2017 12.88 13.26 12.71 13.13 2,713,179 +0.19(+1.47%)
May 17, 2017 13.40 13.67 12.77 12.94 5,089,747 -0.79(-5.75%)
May 16, 2017 12.90 14.11 12.87 13.73 18,318,553 +2.41(+21.29%)
May 15, 2017 11.28 11.54 11.26 11.32 2,114,420 +0.06(+0.53%)
May 12, 2017 11.09 11.33 10.91 11.26 3,622,834 +0.10(+0.90%)
May 11, 2017 11.34 11.39 11.02 11.16 4,611,928 -0.26(-2.28%)
May 10, 2017 11.53 11.63 11.18 11.42 2,636,374 -0.12(-1.04%)
May 09, 2017 11.35 11.59 11.30 11.54 3,157,036 +0.22(+1.94%)
May 08, 2017 11.66 11.66 11.05 11.32 5,802,791 -0.34(-2.92%)
May 05, 2017 10.64 11.68 10.50 11.66 5,518,607 +1.04(+9.79%)
May 04, 2017 10.64 10.72 10.32 10.62 7,222,620 +0.11(+1.09%)
May 03, 2017 10.11 11.19 9.900 10.51 13,325,800 -0.88(-7.77%)
May 02, 2017 11.06 11.78 10.96 11.39 4,576,639 +0.33(+2.98%)
May 01, 2017 10.81 11.11 10.79 11.06 1,263,397 +0.30(+2.79%)
Apr 28, 2017 10.63 10.96 10.58 10.76 1,701,056 +0.08(+0.75%)
Apr 27, 2017 10.49 10.73 10.32 10.68 2,191,888 +0.22(+2.10%)
Apr 26, 2017 10.37 10.64 10.28 10.46 2,472,344 -0.02(-0.19%)
Apr 25, 2017 10.80 10.86 10.43 10.48 2,439,616 -0.23(-2.15%)
Apr 24, 2017 10.81 10.92 10.68 10.71 1,197,223 +0.08(+0.75%)
Apr 21, 2017 10.99 11.02 10.54 10.63 2,545,220 -0.38(-3.45%)
Apr 20, 2017 10.91 11.07 10.81 11.01 1,208,495 +0.14(+1.29%)
Apr 19, 2017 10.69 10.98 10.69 10.87 2,713,666 +0.22(+2.07%)
Apr 18, 2017 10.50 10.66 10.43 10.65 1,617,815 +0.12(+1.14%)
Apr 17, 2017 10.30 10.63 10.22 10.53 3,263,887 +0.24(+2.33%)
Apr 13, 2017 10.50 10.62 10.19 10.29 2,872,204 -0.24(-2.28%)
Apr 12, 2017 10.54 10.65 10.44 10.53 1,666,102 -0.04(-0.38%)
Apr 11, 2017 10.59 10.74 10.48 10.57 1,545,885 +0.00(+0.00%)
Apr 10, 2017 10.71 10.47 10.57 1,184,611 +0.10(+0.96%)
Apr 07, 2017 10.59 10.66 10.42 10.47 2,035,334 -0.14(-1.32%)
Apr 06, 2017 10.61 10.71 10.50 10.61 958,956 +0.02(+0.19%)
Apr 05, 2017 10.78 10.95 10.56 10.59 1,460,264 -0.11(-1.03%)
Apr 04, 2017 10.62 10.75 10.49 10.70 1,773,682 +0.07(+0.66%)
Apr 03, 2017 10.62 10.73 10.37 10.63 2,089,140 +0.00(+0.00%)
Mar 31, 2017 10.42 10.73 10.36 10.63 2,320,928 +0.23(+2.21%)
Mar 30, 2017 10.30 10.50 10.30 10.40 999,868 +0.05(+0.48%)
Mar 29, 2017 10.08 10.49 10.05 10.35 1,879,930 +0.24(+2.37%)
Mar 28, 2017 10.14 10.20 9.945 10.11 1,152,131 -0.04(-0.39%)
Mar 27, 2017 9.750 10.19 9.600 10.15 1,264,757 +0.27(+2.73%)
Mar 24, 2017 9.900 10.00 9.820 9.880 822,971 -0.01(-0.10%)
Mar 23, 2017 10.02 10.04 9.840 9.890 1,363,558 -0.15(-1.49%)
Mar 22, 2017 10.00 10.13 9.850 10.04 1,592,653 +0.05(+0.50%)
Mar 21, 2017 10.32 10.44 9.940 9.990 2,185,380 -0.28(-2.73%)
Mar 20, 2017 10.34 10.41 10.21 10.27 1,191,108 -0.10(-0.96%)
Mar 17, 2017 10.37 10.49 10.28 10.37 1,971,457 -0.01(-0.10%)
Mar 16, 2017 10.25 10.43 10.20 10.38 1,705,040 +0.15(+1.47%)
Mar 15, 2017 10.08 10.30 9.970 10.23 1,732,522 +0.19(+1.89%)
Mar 14, 2017 9.990 10.06 9.870 10.04 1,664,141 -0.01(-0.10%)
Mar 13, 2017 9.740 10.08 9.720 10.05 1,940,186 +0.33(+3.40%)
Mar 10, 2017 9.690 9.810 9.500 9.720 2,654,428 +0.08(+0.83%)
Mar 09, 2017 9.560 9.880 9.540 9.640 2,182,678 +0.08(+0.84%)
Mar 08, 2017 9.630 9.800 9.410 9.560 3,554,100 -0.25(-2.55%)
Mar 07, 2017 10.10 10.14 9.790 9.810 2,343,608 -0.33(-3.25%)
Mar 06, 2017 10.12 10.45 10.00 10.14 2,215,171 -0.05(-0.49%)
Mar 03, 2017 10.60 10.77 10.18 10.19 2,982,213 -0.47(-4.41%)
Mar 02, 2017 10.63 10.92 10.60 10.66 2,565,545 -0.03(-0.28%)
Mar 01, 2017 11.46 11.79 10.06 10.69 10,163,215 -1.43(-11.80%)
Feb 28, 2017 12.85 12.88 12.05 12.12 3,149,937 -0.67(-5.24%)
Feb 27, 2017 12.72 12.96 12.64 12.79 1,242,625 +0.07(+0.55%)
Feb 24, 2017 12.42 13.03 12.00 12.72 1,403,577 +0.21(+1.68%)
Feb 23, 2017 12.90 12.93 12.48 12.51 1,477,372 -0.39(-3.02%)
Feb 22, 2017 13.00 13.17 12.85 12.90 1,008,415 -0.11(-0.85%)
Feb 21, 2017 12.93 13.02 12.75 13.01 885,606 +0.11(+0.85%)
Feb 17, 2017 12.90 12.90 12.90 0 -0.02(-0.15%)
Feb 16, 2017 13.38 13.42 12.80 12.92 1,182,627 -0.41(-3.08%)
Feb 15, 2017 12.92 13.39 12.81 13.33 1,523,523 +0.47(+3.65%)
Feb 14, 2017 12.70 12.97 12.51 12.86 711,999 +0.10(+0.78%)
Feb 13, 2017 12.85 12.99 12.75 12.76 589,335 -0.08(-0.62%)
Feb 10, 2017 12.55 12.89 12.49 12.84 934,609 +0.34(+2.72%)
Feb 09, 2017 12.57 12.75 12.48 12.50 1,108,172 +0.00(+0.00%)
Feb 08, 2017 12.39 12.53 12.13 12.50 1,099,406 +0.07(+0.56%)
Feb 07, 2017 12.37 12.52 12.25 12.43 968,683 +0.09(+0.73%)
Feb 06, 2017 12.60 12.60 12.17 12.34 1,035,861 -0.30(-2.37%)
Feb 03, 2017 12.75 12.88 12.55 12.64 826,210 -0.06(-0.47%)
Feb 02, 2017 12.52 12.92 12.35 12.70 855,222 +0.24(+1.93%)
Feb 01, 2017 12.65 12.81 12.43 12.46 1,363,168 -0.15(-1.19%)
Jan 31, 2017 12.62 12.71 12.25 12.61 1,055,807 -0.14(-1.10%)
Jan 30, 2017 12.86 12.87 12.50 12.75 846,416 -0.18(-1.39%)
Jan 27, 2017 13.00 13.11 12.71 12.93 912,818 -0.07(-0.54%)
Jan 26, 2017 13.10 13.61 12.90 13.00 2,226,724 +0.18(+1.40%)
Jan 25, 2017 13.04 13.21 12.77 12.82 1,008,229 -0.15(-1.16%)
Jan 24, 2017 12.80 13.00 12.61 12.97 922,959 +0.32(+2.53%)
Jan 23, 2017 12.40 12.66 12.22 12.65 1,075,810 +0.24(+1.93%)
Jan 20, 2017 12.57 12.66 12.21 12.41 1,765,192 -0.19(-1.51%)
Jan 19, 2017 12.91 13.03 12.40 12.60 1,528,207 -0.30(-2.33%)
Jan 18, 2017 12.79 13.04 12.57 12.90 1,063,955 +0.13(+1.02%)
Jan 17, 2017 12.53 13.20 12.53 12.77 1,380,536 +0.25(+2.00%)
Jan 13, 2017 12.52 12.52 12.52 0 +0.05(+0.40%)
Jan 12, 2017 12.65 12.73 12.30 12.47 685,557 -0.26(-2.04%)
Jan 11, 2017 12.86 12.90 12.47 12.73 760,287 -0.04(-0.31%)
Jan 10, 2017 12.32 12.90 12.25 12.77 1,556,483 +0.42(+3.40%)
Jan 09, 2017 13.08 13.17 12.22 12.35 1,961,196 -0.73(-5.58%)
Jan 06, 2017 12.22 13.24 12.11 13.08 3,652,974 +0.68(+5.48%)
Jan 05, 2017 12.35 12.51 11.88 12.40 2,153,683 +0.43(+3.59%)
Jan 04, 2017 11.91 12.02 11.76 11.97 1,043,347 +0.09(+0.76%)
Jan 03, 2017 11.97 12.13 11.74 11.88 1,274,405 +0.10(+0.85%)
Dec 30, 2016 11.78 11.78 11.78 0 +0.02(+0.17%)
Dec 29, 2016 11.89 12.12 11.59 11.76 937,699 -0.11(-0.93%)
Dec 28, 2016 12.20 12.39 11.82 11.87 1,378,342 -0.31(-2.55%)
Dec 27, 2016 12.00 12.58 11.99 12.18 1,097,595 +0.20(+1.67%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.04(+0.34%)
Dec 22, 2016 12.61 12.76 11.65 11.94 3,959,359 -0.73(-5.76%)
Dec 21, 2016 12.75 12.99 12.62 12.67 1,046,957 -0.11(-0.86%)
Dec 20, 2016 12.82 12.86 12.67 12.78 956,174 -0.14(-1.08%)
Dec 19, 2016 12.82 12.99 12.49 12.92 945,895 +0.14(+1.10%)
Dec 16, 2016 12.61 12.87 12.53 12.78 2,575,426 +0.23(+1.83%)
Dec 15, 2016 11.95 12.61 11.75 12.55 2,633,302 +0.71(+6.00%)
Dec 14, 2016 11.93 12.46 11.70 11.84 1,386,884 -0.40(-3.27%)
Dec 13, 2016 12.22 12.48 12.13 12.24 1,308,614 +0.06(+0.49%)
Dec 12, 2016 12.42 12.42 12.06 12.18 1,043,829 -0.19(-1.54%)
Dec 09, 2016 12.60 12.85 12.28 12.37 864,939 -0.20(-1.59%)
Dec 08, 2016 12.67 12.70 12.46 12.57 1,135,084 -0.03(-0.24%)
Dec 07, 2016 12.40 12.64 12.26 12.60 963,742 +0.24(+1.94%)
Dec 06, 2016 12.19 12.38 12.00 12.36 1,171,894 +0.27(+2.23%)
Dec 05, 2016 11.90 12.30 11.89 12.09 1,044,215 +0.26(+2.20%)
Dec 02, 2016 11.92 11.94 11.30 11.83 2,693,361 -0.10(-0.84%)
Dec 01, 2016 12.38 12.41 11.64 11.93 2,788,539 -0.47(-3.79%)
Nov 30, 2016 12.86 12.97 12.21 12.40 1,723,732 -0.33(-2.59%)
Nov 29, 2016 12.85 12.91 12.60 12.73 982,317 -0.11(-0.86%)
Nov 28, 2016 13.04 13.08 12.76 12.84 1,069,034 -0.25(-1.91%)
Nov 25, 2016 13.34 13.40 13.05 13.09 525,421 -0.03(-0.23%)
Nov 23, 2016 13.12 13.12 13.12 0 +0.02(+0.15%)
Nov 22, 2016 12.91 13.16 12.77 13.10 1,300,994 +0.16(+1.24%)
Nov 21, 2016 12.66 13.01 12.58 12.94 1,541,972 +0.35(+2.78%)
Nov 18, 2016 12.47 12.67 12.34 12.59 1,328,442 +0.13(+1.04%)
Nov 17, 2016 12.85 12.85 12.08 12.46 1,003,968 +0.46(+3.83%)
Nov 16, 2016 12.01 12.28 11.84 12.00 1,301,359 -0.05(-0.41%)
Nov 15, 2016 11.65 12.09 11.62 12.05 1,529,388 +0.38(+3.26%)
Nov 14, 2016 11.86 11.90 11.57 11.67 1,190,654 -0.05(-0.43%)
Nov 11, 2016 11.38 11.84 11.30 11.72 1,340,299 +0.24(+2.09%)
Nov 10, 2016 11.55 11.65 11.32 11.48 2,163,942 +0.11(+0.97%)
Nov 09, 2016 11.50 11.50 11.02 11.37 1,507,342 -0.15(-1.30%)
Nov 08, 2016 11.69 11.92 11.39 11.52 1,597,205 -0.25(-2.12%)
Nov 07, 2016 11.82 11.94 11.62 11.77 1,369,197 +0.32(+2.79%)
Nov 04, 2016 11.05 11.51 11.02 11.45 1,490,958 +0.36(+3.25%)
Nov 03, 2016 11.21 11.47 10.84 11.09 2,033,640 -0.18(-1.60%)
Nov 02, 2016 13.25 13.25 11.23 11.27 5,770,724 -1.68(-12.97%)
Nov 01, 2016 13.11 13.45 12.83 12.95 3,077,223 -0.03(-0.23%)
Oct 31, 2016 12.50 13.22 12.43 12.98 2,225,387 +0.55(+4.42%)
Oct 28, 2016 12.83 13.04 12.40 12.43 1,658,019 -0.40(-3.12%)
Oct 27, 2016 13.24 13.53 12.75 12.83 1,360,731 -0.30(-2.28%)
Oct 26, 2016 13.52 13.54 13.12 13.13 1,341,569 -0.42(-3.10%)
Oct 25, 2016 14.10 14.21 13.38 13.55 1,778,501 -0.55(-3.90%)
Oct 24, 2016 14.27 14.51 13.97 14.10 1,210,736 -0.13(-0.91%)
Oct 21, 2016 14.12 14.30 14.06 14.23 944,264 -0.08(-0.56%)
Oct 20, 2016 14.43 14.55 14.21 14.31 911,335 -0.17(-1.17%)
Oct 19, 2016 14.40 14.61 14.38 14.48 555,975 +0.09(+0.63%)
Oct 18, 2016 14.58 14.66 14.32 14.39 838,301 +0.02(+0.14%)
Oct 17, 2016 14.41 14.48 14.05 14.37 897,563 -0.11(-0.76%)
Oct 14, 2016 14.92 15.05 14.48 14.48 1,061,558 -0.34(-2.29%)
Oct 13, 2016 14.91 15.02 14.60 14.82 1,211,549 -0.29(-1.92%)
Oct 12, 2016 15.19 15.31 14.95 15.11 870,682 -0.16(-1.05%)
Oct 11, 2016 15.72 15.81 14.95 15.27 1,525,331 -0.54(-3.42%)
Oct 10, 2016 15.85 15.99 15.58 15.81 1,428,537 +0.33(+2.13%)
Oct 07, 2016 15.47 16.05 15.25 15.48 3,513,071 +0.35(+2.31%)
Oct 06, 2016 15.26 15.41 15.02 15.13 734,655 -0.22(-1.43%)
Oct 05, 2016 15.43 15.66 15.22 15.35 1,998,205 -0.02(-0.13%)
Oct 04, 2016 14.81 15.83 14.81 15.37 2,713,018 +0.65(+4.42%)
Oct 03, 2016 14.20 15.06 14.01 14.72 2,401,498 +0.44(+3.08%)
Sep 30, 2016 14.48 14.50 14.07 14.28 1,482,497 -0.15(-1.04%)
Sep 29, 2016 14.67 14.81 14.38 14.43 977,235 -0.33(-2.24%)
Sep 28, 2016 14.65 14.87 14.30 14.76 1,476,625 +0.06(+0.41%)
Sep 27, 2016 14.82 15.05 14.65 14.70 1,036,912 -0.12(-0.81%)
Sep 26, 2016 15.27 15.29 14.58 14.82 1,863,377 -0.39(-2.60%)
Sep 23, 2016 14.75 15.70 14.55 15.21 3,096,761 +0.39(+2.67%)
Sep 22, 2016 14.69 14.82 14.13 14.82 2,477,377 +0.28(+1.93%)
Sep 21, 2016 13.97 15.00 13.77 14.54 5,236,377 +1.03(+7.62%)
Sep 20, 2016 13.48 13.76 13.43 13.51 1,072,660 +0.15(+1.12%)
Sep 19, 2016 13.66 13.79 13.31 13.36 867,154 -0.21(-1.55%)
Sep 16, 2016 13.67 13.90 13.45 13.57 3,930,521 -0.06(-0.44%)
Sep 15, 2016 13.67 13.74 13.53 13.63 840,601 -0.06(-0.44%)
Sep 14, 2016 13.57 14.05 13.53 13.69 979,918 +0.01(+0.07%)
Sep 13, 2016 13.72 13.85 13.45 13.68 592,356 -0.19(-1.37%)
Sep 12, 2016 13.68 13.99 13.52 13.87 1,334,667 +0.23(+1.69%)
Sep 09, 2016 14.15 14.25 13.59 13.64 1,009,111 -0.63(-4.41%)
Sep 08, 2016 14.35 14.41 14.14 14.27 777,956 -0.09(-0.63%)
Sep 07, 2016 14.14 14.37 14.13 14.36 871,253 +0.17(+1.20%)
Sep 06, 2016 13.95 14.28 13.87 14.19 1,126,798 +0.32(+2.31%)
Sep 02, 2016 13.90 13.87 13.87 13.87 963,600 +0.09(+0.65%)
Sep 01, 2016 13.38 13.85 13.35 13.78 644,207 +0.32(+2.38%)
Aug 31, 2016 13.43 13.50 13.21 13.46 495,799 -0.01(-0.07%)
Aug 30, 2016 13.49 13.66 13.33 13.47 566,088 -0.06(-0.44%)
Aug 29, 2016 13.41 13.76 13.38 13.53 570,686 +0.11(+0.82%)
Aug 26, 2016 13.53 13.73 13.24 13.42 2,005,520 -0.13(-0.96%)
Aug 25, 2016 13.69 13.87 13.49 13.55 737,228 -0.12(-0.88%)
Aug 24, 2016 13.90 14.05 13.64 13.67 549,624 -0.31(-2.22%)
Aug 23, 2016 14.11 14.16 13.92 13.98 827,059 -0.01(-0.07%)
Aug 22, 2016 14.04 14.17 13.84 13.99 649,247 -0.08(-0.57%)
Aug 19, 2016 14.19 14.25 14.05 14.07 633,462 -0.12(-0.85%)
Aug 18, 2016 13.95 14.29 13.93 14.19 703,645 +0.21(+1.50%)
Aug 17, 2016 14.26 14.32 13.86 13.98 944,146 -0.28(-1.96%)
Aug 16, 2016 14.46 14.46 14.15 14.26 942,703 -0.23(-1.59%)
Aug 15, 2016 14.54 14.66 14.41 14.49 1,100,889 +0.04(+0.28%)
Aug 12, 2016 14.42 14.69 14.31 14.45 1,130,060 -0.05(-0.34%)
Aug 11, 2016 13.76 14.56 13.76 14.50 2,051,649 +0.72(+5.22%)
Aug 10, 2016 13.76 13.85 13.47 13.78 1,148,398 +0.02(+0.15%)
Aug 09, 2016 13.60 14.00 13.50 13.76 1,365,526 +0.07(+0.51%)
Aug 08, 2016 13.74 13.90 13.45 13.69 1,683,848 -0.08(-0.58%)
Aug 05, 2016 13.84 13.89 13.33 13.77 3,089,639 -0.30(-2.13%)
Aug 04, 2016 13.66 14.21 13.54 14.07 2,414,306 +0.23(+1.66%)
Aug 03, 2016 13.60 14.57 13.22 13.84 9,889,188 +1.13(+8.89%)
Aug 02, 2016 12.16 12.95 11.72 12.71 7,815,436 +0.85(+7.17%)
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.