Etsy Inc (NQ: ETSY )

226.41 USD -1.59 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.13 41.54 39.64 40.86 1,640,592 +0.63(+1.57%)
Jul 30, 2018 42.14 42.25 39.15 40.23 2,678,841 -1.74(-4.15%)
Jul 27, 2018 42.71 42.75 41.34 41.97 2,698,000 -0.64(-1.50%)
Jul 26, 2018 42.46 43.11 41.92 42.61 2,061,944 -0.37(-0.86%)
Jul 25, 2018 42.00 43.28 42.00 42.98 1,594,484 +1.21(+2.90%)
Jul 24, 2018 43.54 43.77 41.03 41.77 1,995,394 -1.46(-3.38%)
Jul 23, 2018 43.83 43.85 42.40 43.23 2,388,675 -0.57(-1.30%)
Jul 20, 2018 43.24 44.04 43.21 43.80 1,065,020 +0.57(+1.32%)
Jul 19, 2018 44.36 45.25 43.19 43.23 1,639,566 -1.21(-2.72%)
Jul 18, 2018 44.26 44.61 43.44 44.44 2,934,243 +0.19(+0.43%)
Jul 17, 2018 42.66 44.40 42.34 44.25 1,215,876 +1.34(+3.12%)
Jul 16, 2018 42.90 43.13 42.15 42.91 1,354,819 -0.09(-0.21%)
Jul 13, 2018 43.44 43.84 42.56 43.00 1,167,244 -0.24(-0.56%)
Jul 12, 2018 43.36 43.49 42.96 43.24 1,766,973 -0.15(-0.35%)
Jul 11, 2018 43.38 44.29 42.66 43.39 1,315,766 -0.40(-0.91%)
Jul 10, 2018 44.73 45.33 43.58 43.79 1,272,576 -0.72(-1.62%)
Jul 09, 2018 45.01 45.59 43.60 44.51 1,621,051 -0.20(-0.45%)
Jul 06, 2018 43.79 44.84 43.55 44.71 1,610,980 +0.85(+1.94%)
Jul 05, 2018 42.69 43.98 42.69 43.86 1,471,049 +1.28(+3.01%)
Jul 03, 2018 42.58 42.58 42.58 0 -0.20(-0.47%)
Jul 02, 2018 41.74 42.94 41.62 42.78 1,394,736 +0.59(+1.40%)
Jun 29, 2018 42.47 43.14 41.59 42.19 2,440,116 -0.05(-0.12%)
Jun 28, 2018 41.02 42.34 39.56 42.24 2,777,422 +1.82(+4.50%)
Jun 27, 2018 42.15 42.59 40.17 40.42 2,220,086 -1.56(-3.72%)
Jun 26, 2018 41.56 42.71 41.11 41.98 1,687,896 +0.23(+0.55%)
Jun 25, 2018 42.63 42.63 41.06 41.75 2,501,034 -1.43(-3.31%)
Jun 22, 2018 43.35 43.90 42.59 43.18 2,623,840 -0.42(-0.96%)
Jun 21, 2018 44.46 45.88 41.70 43.60 6,903,881 -0.61(-1.38%)
Jun 20, 2018 43.70 44.54 43.22 44.21 2,483,339 +0.88(+2.03%)
Jun 19, 2018 43.13 44.11 42.44 43.33 3,125,085 -0.49(-1.12%)
Jun 18, 2018 42.75 44.69 42.11 43.82 6,739,475 +1.28(+3.01%)
Jun 15, 2018 41.65 41.65 42.54 7,830,847 +0.89(+2.14%)
Jun 14, 2018 40.86 44.78 39.84 41.65 26,699,809 +8.66(+26.25%)
Jun 13, 2018 33.30 33.49 32.82 32.99 1,243,073 -0.23(-0.69%)
Jun 12, 2018 32.32 33.25 32.32 33.22 1,269,060 +1.17(+3.65%)
Jun 11, 2018 33.31 33.38 32.03 32.05 1,658,399 -1.20(-3.61%)
Jun 08, 2018 33.16 33.35 31.80 33.25 2,529,559 -0.18(-0.54%)
Jun 07, 2018 33.84 34.22 33.11 33.43 2,469,416 -0.05(-0.15%)
Jun 06, 2018 32.86 33.52 32.57 33.48 2,330,093 +0.56(+1.70%)
Jun 05, 2018 31.89 33.00 31.60 32.92 2,483,628 +1.25(+3.95%)
Jun 04, 2018 31.87 31.98 31.04 31.67 1,746,255 +0.05(+0.16%)
Jun 01, 2018 32.50 32.72 31.51 31.62 2,460,793 -0.72(-2.23%)
May 31, 2018 31.79 32.63 31.55 32.34 3,489,104 +0.63(+1.99%)
May 30, 2018 30.50 31.79 30.49 31.71 2,219,483 +1.30(+4.27%)
May 29, 2018 30.29 30.90 29.92 30.41 1,634,844 -0.03(-0.10%)
May 25, 2018 30.44 30.44 30.44 0 +0.94(+3.19%)
May 24, 2018 29.47 29.53 28.99 29.50 1,312,671 +0.12(+0.41%)
May 23, 2018 28.84 29.51 28.60 29.38 1,854,605 +0.39(+1.35%)
May 22, 2018 29.48 29.61 28.97 28.99 928,444 -0.41(-1.39%)
May 21, 2018 29.70 29.83 29.18 29.40 1,372,481 -0.24(-0.81%)
May 18, 2018 29.44 29.98 29.31 29.64 1,703,308 +0.17(+0.58%)
May 17, 2018 29.46 29.72 29.25 29.47 1,436,333 +0.07(+0.24%)
May 16, 2018 29.01 29.75 29.00 29.40 1,165,081 +0.31(+1.07%)
May 15, 2018 29.15 29.30 28.87 29.09 2,357,137 -0.33(-1.12%)
May 14, 2018 30.02 30.45 29.37 29.42 1,439,052 -0.59(-1.97%)
May 11, 2018 29.34 30.20 29.32 30.01 2,322,412 +0.73(+2.49%)
May 10, 2018 30.35 30.50 29.27 29.28 2,649,337 -0.71(-2.37%)
May 09, 2018 30.69 30.70 28.08 29.99 5,493,175 -1.43(-4.55%)
May 08, 2018 31.40 31.83 30.79 31.42 3,728,824 +0.00(+0.00%)
May 07, 2018 30.67 31.83 30.60 31.42 2,661,668 +0.83(+2.71%)
May 04, 2018 30.65 31.00 29.79 30.59 2,023,571 -0.26(-0.84%)
May 03, 2018 30.83 31.12 30.25 30.85 1,413,078 +0.08(+0.26%)
May 02, 2018 30.25 31.27 29.83 30.77 1,952,177 +0.45(+1.48%)
May 01, 2018 30.08 30.43 29.87 30.32 1,347,580 +0.38(+1.27%)
Apr 30, 2018 29.66 30.06 29.40 29.94 1,518,607 +0.44(+1.49%)
Apr 27, 2018 29.65 29.80 29.02 29.50 901,971 -0.03(-0.10%)
Apr 26, 2018 28.75 29.61 28.75 29.53 1,302,499 +0.80(+2.78%)
Apr 25, 2018 29.09 29.20 28.24 28.73 1,256,601 -0.24(-0.83%)
Apr 24, 2018 29.79 30.09 28.42 28.97 2,257,739 -0.76(-2.56%)
Apr 23, 2018 30.22 30.86 29.52 29.73 2,013,884 -0.28(-0.93%)
Apr 20, 2018 30.00 30.66 29.78 30.01 1,564,150 -0.22(-0.73%)
Apr 19, 2018 30.09 30.39 29.62 30.23 1,815,058 -0.17(-0.56%)
Apr 18, 2018 30.50 30.71 29.93 30.40 2,148,798 +0.12(+0.40%)
Apr 17, 2018 29.57 30.48 29.22 30.28 2,535,120 +0.89(+3.03%)
Apr 16, 2018 29.12 29.90 29.05 29.39 3,051,943 +0.42(+1.45%)
Apr 13, 2018 30.93 30.95 28.51 28.97 4,938,342 -1.61(-5.26%)
Apr 12, 2018 30.43 30.78 30.04 30.58 3,303,677 +0.38(+1.26%)
Apr 11, 2018 29.88 30.59 29.57 30.20 3,385,610 +0.30(+1.00%)
Apr 10, 2018 28.12 30.24 28.05 29.90 5,629,087 +2.30(+8.33%)
Apr 09, 2018 27.63 28.20 27.58 27.60 1,203,956 -0.03(-0.11%)
Apr 06, 2018 27.63 2,878,333 -0.91(-3.19%)
Apr 05, 2018 28.39 28.63 27.74 28.54 2,092,620 +0.70(+2.51%)
Apr 04, 2018 27.19 27.92 26.81 27.84 1,949,313 +0.01(+0.04%)
Apr 03, 2018 28.05 28.25 27.60 27.83 2,005,147 -0.14(-0.50%)
Apr 02, 2018 28.07 28.84 27.73 27.97 2,475,012 -0.09(-0.32%)
Mar 29, 2018 28.06 28.06 28.06 0 +0.15(+0.54%)
Mar 28, 2018 27.89 28.32 27.16 27.91 3,053,908 +0.25(+0.90%)
Mar 27, 2018 27.64 28.58 27.42 27.66 2,738,142 +0.30(+1.10%)
Mar 26, 2018 27.50 27.59 26.54 27.36 2,796,849 +0.72(+2.70%)
Mar 23, 2018 27.80 28.26 26.63 26.64 3,584,246 -1.30(-4.65%)
Mar 22, 2018 28.72 29.04 27.92 27.94 2,486,567 -1.01(-3.49%)
Mar 21, 2018 28.37 29.15 28.23 28.95 2,071,854 +0.64(+2.26%)
Mar 20, 2018 28.10 28.74 27.87 28.31 2,369,852 +0.48(+1.72%)
Mar 19, 2018 27.85 28.22 27.24 27.83 1,836,877 -0.47(-1.66%)
Mar 16, 2018 28.45 28.49 27.65 28.30 3,345,470 -0.08(-0.28%)
Mar 15, 2018 28.50 28.50 27.88 28.38 1,820,249 +0.01(+0.04%)
Mar 14, 2018 28.12 28.54 27.85 28.37 2,744,105 +0.45(+1.61%)
Mar 13, 2018 27.87 28.17 27.71 27.92 2,450,108 -0.01(-0.04%)
Mar 12, 2018 27.90 28.19 27.17 27.93 3,475,168 +0.00(+0.00%)
Mar 09, 2018 27.01 28.01 26.64 27.93 9,309,431 +1.55(+5.88%)
Mar 08, 2018 26.29 27.40 26.18 26.38 3,436,831 +0.29(+1.11%)
Mar 07, 2018 26.10 26.09 3,082,663 +0.42(+1.64%)
Mar 06, 2018 25.31 26.28 25.31 25.67 3,888,485 +0.27(+1.06%)
Mar 05, 2018 25.71 26.30 25.26 25.40 2,701,563 -0.31(-1.21%)
Mar 02, 2018 24.95 25.76 24.41 25.71 3,699,017 +0.39(+1.54%)
Mar 01, 2018 25.57 26.00 24.94 25.32 4,791,616 +0.01(+0.04%)
Feb 28, 2018 24.02 26.23 24.02 25.31 15,452,899 +4.28(+20.35%)
Feb 27, 2018 21.35 21.57 20.63 21.03 3,113,733 -0.09(-0.43%)
Feb 26, 2018 21.30 21.72 20.94 21.12 2,314,287 +0.05(+0.24%)
Feb 23, 2018 21.06 21.42 20.72 21.07 1,603,574 +0.04(+0.19%)
Feb 22, 2018 21.03 1,392,045 -0.40(-1.87%)
Feb 21, 2018 21.52 22.34 21.42 21.43 2,938,294 +0.12(+0.56%)
Feb 20, 2018 21.03 21.66 20.69 21.31 2,922,515 +0.35(+1.67%)
Feb 16, 2018 20.96 20.96 20.96 0 +1.15(+5.81%)
Feb 15, 2018 20.19 19.68 19.81 1,822,116 -0.14(-0.70%)
Feb 14, 2018 19.23 20.34 19.23 19.95 2,602,174 +0.53(+2.73%)
Feb 13, 2018 18.59 19.51 18.50 19.42 5,732,355 +0.80(+4.30%)
Feb 12, 2018 18.80 18.99 18.39 18.62 2,185,713 -0.01(-0.05%)
Feb 09, 2018 18.24 18.70 17.49 18.63 2,896,298 +0.90(+5.08%)
Feb 08, 2018 18.70 18.77 17.72 17.73 1,673,139 -0.88(-4.73%)
Feb 07, 2018 18.90 18.01 18.61 912,958 -0.10(-0.53%)
Feb 06, 2018 18.00 18.77 16.72 18.71 2,195,316 +0.05(+0.27%)
Feb 05, 2018 18.62 19.03 18.62 18.66 1,039,844 -0.13(-0.69%)
Feb 02, 2018 19.09 19.30 18.73 18.79 1,295,334 -0.37(-1.93%)
Feb 01, 2018 18.71 19.53 18.71 19.16 1,730,999 +0.40(+2.13%)
Jan 31, 2018 18.98 19.05 18.62 18.76 1,291,013 -0.13(-0.69%)
Jan 30, 2018 18.71 18.80 18.62 18.89 1,432,456 -0.07(-0.37%)
Jan 29, 2018 19.12 19.26 18.81 18.96 1,345,885 -0.24(-1.25%)
Jan 26, 2018 19.31 19.56 18.92 19.20 1,680,585 +0.06(+0.31%)
Jan 25, 2018 19.09 19.31 19.06 19.14 1,262,592 +0.09(+0.47%)
Jan 24, 2018 20.00 20.05 18.81 19.05 2,686,697 -0.89(-4.46%)
Jan 23, 2018 20.02 20.25 19.91 19.94 774,451 -0.09(-0.45%)
Jan 22, 2018 19.70 20.17 19.69 20.03 1,027,929 +0.33(+1.68%)
Jan 19, 2018 19.58 19.75 19.48 19.70 1,541,477 +0.10(+0.51%)
Jan 18, 2018 19.78 19.92 19.53 19.60 1,048,441 -0.14(-0.71%)
Jan 17, 2018 19.44 19.83 19.44 19.74 788,336 +0.39(+2.02%)
Jan 16, 2018 19.73 20.05 19.33 19.35 1,444,950 -0.19(-0.97%)
Jan 12, 2018 19.54 19.54 19.54 0 -1.02(-4.96%)
Jan 11, 2018 20.32 20.60 20.27 20.56 782,130 +0.30(+1.48%)
Jan 10, 2018 20.26 2,651,141 -0.64(-3.06%)
Jan 09, 2018 20.35 21.12 20.12 20.90 2,517,500 +0.58(+2.85%)
Jan 08, 2018 20.24 20.38 19.91 20.32 1,918,687 +0.07(+0.35%)
Jan 05, 2018 20.33 20.33 19.31 20.25 2,380,299 +0.02(+0.10%)
Jan 04, 2018 20.46 20.56 20.09 20.23 2,004,124 -0.18(-0.88%)
Jan 03, 2018 20.84 20.89 20.17 20.41 2,231,397 -0.42(-2.02%)
Jan 02, 2018 20.50 20.85 20.50 20.83 1,899,524 +0.38(+1.86%)
Dec 29, 2017 20.45 20.45 20.45 0 -0.20(-0.97%)
Dec 28, 2017 20.89 20.96 20.57 20.65 1,514,041 -0.17(-0.82%)
Dec 27, 2017 21.69 21.74 20.83 20.82 1,766,940 -0.93(-4.28%)
Dec 26, 2017 21.65 21.83 21.55 21.75 2,649,094 +0.06(+0.28%)
Dec 22, 2017 21.75 21.81 21.46 21.69 2,043,904 -0.07(-0.32%)
Dec 21, 2017 21.00 21.86 21.00 21.76 2,975,243 +1.04(+5.02%)
Dec 20, 2017 20.36 20.84 20.34 20.72 1,290,713 +0.41(+2.02%)
Dec 19, 2017 20.81 20.86 20.26 20.31 1,870,529 -0.46(-2.21%)
Dec 18, 2017 20.60 20.92 20.60 20.77 1,617,995 +0.27(+1.32%)
Dec 15, 2017 20.14 20.54 20.07 20.50 3,105,513 +0.36(+1.79%)
Dec 14, 2017 20.15 20.33 19.98 20.14 2,457,329 -0.02(-0.10%)
Dec 13, 2017 20.21 20.45 19.92 20.16 2,353,478 -0.05(-0.25%)
Dec 12, 2017 20.00 20.25 19.82 20.21 2,436,976 +0.28(+1.40%)
Dec 11, 2017 19.41 19.96 19.20 19.93 3,619,067 +0.61(+3.16%)
Dec 08, 2017 19.09 19.52 18.92 19.32 3,252,273 +0.36(+1.90%)
Dec 07, 2017 18.83 19.09 18.69 18.96 2,477,243 +0.22(+1.17%)
Dec 06, 2017 18.22 18.76 18.11 18.74 2,709,975 +0.55(+3.02%)
Dec 05, 2017 17.80 18.50 17.66 18.19 4,200,271 +0.28(+1.56%)
Dec 04, 2017 17.09 18.14 17.04 17.91 5,023,886 +1.08(+6.42%)
Dec 01, 2017 16.45 17.13 16.45 16.83 2,922,671 +0.37(+2.25%)
Nov 30, 2017 16.36 16.60 16.13 16.46 2,145,533 +0.14(+0.86%)
Nov 29, 2017 17.04 17.37 16.17 16.32 1,992,032 -0.66(-3.89%)
Nov 28, 2017 16.81 17.13 16.71 16.98 2,369,088 +0.00(+0.00%)
Nov 27, 2017 17.13 17.36 16.97 16.98 2,234,107 -0.14(-0.82%)
Nov 24, 2017 16.88 17.42 16.84 17.12 1,085,478 +0.25(+1.48%)
Nov 22, 2017 16.70 17.08 16.70 16.87 1,530,628 -0.06(-0.35%)
Nov 21, 2017 16.71 17.06 16.57 16.93 1,622,279 +0.28(+1.68%)
Nov 20, 2017 16.93 16.93 16.46 16.65 2,807,001 +0.18(+1.09%)
Nov 17, 2017 16.42 16.75 16.41 16.47 2,198,915 +0.05(+0.30%)
Nov 16, 2017 16.58 16.88 16.39 16.42 6,425,344 -0.05(-0.30%)
Nov 15, 2017 16.51 16.86 16.30 16.47 2,062,953 -0.12(-0.72%)
Nov 14, 2017 16.71 17.11 16.53 16.59 1,785,134 -0.06(-0.36%)
Nov 13, 2017 16.69 16.84 16.58 16.65 995,288 -0.07(-0.42%)
Nov 10, 2017 16.45 16.75 16.35 16.72 1,042,994 +0.21(+1.27%)
Nov 09, 2017 16.24 16.61 16.08 16.51 1,945,809 +0.00(+0.00%)
Nov 08, 2017 16.71 16.92 16.29 16.51 2,043,043 -0.35(-2.08%)
Nov 07, 2017 17.59 17.60 16.55 16.86 3,839,599 -0.29(-1.69%)
Nov 06, 2017 16.63 17.30 16.39 17.15 3,436,323 +0.56(+3.38%)
Nov 03, 2017 16.47 16.91 16.43 16.59 2,458,017 +0.09(+0.55%)
Nov 02, 2017 16.67 16.70 16.22 16.50 1,113,645 -0.23(-1.37%)
Nov 01, 2017 16.75 16.83 16.48 16.73 1,209,770 +0.03(+0.18%)
Oct 31, 2017 16.72 16.89 16.55 16.70 1,177,323 -0.01(-0.06%)
Oct 30, 2017 16.79 16.79 16.50 16.71 828,545 -0.04(-0.24%)
Oct 27, 2017 16.35 16.86 16.33 16.75 1,443,593 +0.48(+2.95%)
Oct 26, 2017 15.85 16.47 15.85 16.27 1,736,580 +0.46(+2.91%)
Oct 25, 2017 15.78 16.13 15.73 15.81 1,256,570 +0.07(+0.44%)
Oct 24, 2017 15.75 15.86 15.49 15.74 1,373,750 -0.02(-0.13%)
Oct 23, 2017 15.65 16.30 15.27 15.76 2,963,682 -0.62(-3.79%)
Oct 20, 2017 16.30 16.55 16.15 16.38 722,378 +0.19(+1.17%)
Oct 19, 2017 16.35 16.39 15.93 16.19 1,066,421 -0.17(-1.04%)
Oct 18, 2017 16.21 16.41 16.21 16.36 514,844 +0.16(+0.99%)
Oct 17, 2017 16.33 16.39 16.12 16.20 745,886 -0.16(-0.98%)
Oct 16, 2017 16.56 16.60 16.33 16.36 623,909 -0.15(-0.91%)
Oct 13, 2017 16.20 16.63 16.19 16.51 749,941 +0.31(+1.91%)
Oct 12, 2017 16.30 16.39 16.19 16.20 952,171 -0.14(-0.86%)
Oct 11, 2017 16.45 16.52 16.24 16.34 768,921 -0.06(-0.37%)
Oct 10, 2017 16.52 16.62 16.33 16.40 952,624 -0.07(-0.43%)
Oct 09, 2017 16.70 16.75 16.42 16.47 954,507 -0.25(-1.50%)
Oct 06, 2017 16.52 16.88 16.48 16.72 1,817,183 +0.22(+1.33%)
Oct 05, 2017 16.56 16.57 16.22 16.50 1,944,803 -0.05(-0.30%)
Oct 04, 2017 16.87 16.99 16.41 16.55 1,329,844 -0.48(-2.82%)
Oct 03, 2017 17.26 17.36 16.84 17.03 1,401,739 -0.17(-0.99%)
Oct 02, 2017 16.96 17.32 16.90 17.20 1,349,139 +0.32(+1.90%)
Sep 29, 2017 16.79 16.98 16.76 16.88 1,432,038 +0.06(+0.36%)
Sep 28, 2017 16.89 17.07 16.78 16.82 1,145,379 -0.14(-0.83%)
Sep 27, 2017 17.17 17.19 16.64 16.96 1,752,718 -0.08(-0.47%)
Sep 26, 2017 16.90 17.11 16.90 17.04 771,004 +0.14(+0.83%)
Sep 25, 2017 16.95 17.14 16.81 16.90 1,405,870 -0.21(-1.23%)
Sep 22, 2017 16.99 17.21 16.99 17.11 777,995 +0.00(+0.00%)
Sep 21, 2017 17.17 17.19 17.01 17.11 837,868 -0.07(-0.41%)
Sep 20, 2017 17.19 17.29 16.85 17.18 1,981,395 +0.01(+0.06%)
Sep 19, 2017 17.21 17.31 17.03 17.17 2,181,961 +0.04(+0.23%)
Sep 18, 2017 17.27 17.33 17.01 17.13 1,758,792 -0.04(-0.23%)
Sep 15, 2017 17.80 17.82 17.04 17.17 4,674,658 -0.59(-3.32%)
Sep 14, 2017 17.79 17.90 17.56 17.76 965,304 -0.03(-0.17%)
Sep 13, 2017 17.64 17.81 17.53 17.79 1,270,041 +0.17(+0.96%)
Sep 12, 2017 17.29 17.82 17.27 17.62 1,538,799 +0.28(+1.61%)
Sep 11, 2017 17.00 17.36 16.89 17.34 1,379,235 +0.46(+2.73%)
Sep 08, 2017 16.94 17.15 16.78 16.88 1,282,321 -0.12(-0.71%)
Sep 07, 2017 16.96 17.49 16.91 17.00 3,339,252 +0.38(+2.29%)
Sep 06, 2017 16.27 16.63 16.08 16.62 2,308,007 +0.30(+1.84%)
Sep 05, 2017 16.16 16.42 16.11 16.32 1,363,991 +0.01(+0.06%)
Sep 01, 2017 16.43 16.53 16.18 16.31 633,116 -0.06(-0.37%)
Aug 31, 2017 16.26 16.60 16.26 16.37 1,202,104 +0.20(+1.24%)
Aug 30, 2017 16.00 16.39 15.92 16.17 980,896 +0.14(+0.87%)
Aug 29, 2017 15.74 16.06 15.64 16.03 1,475,009 +0.20(+1.26%)
Aug 28, 2017 15.75 15.90 15.64 15.83 2,430,057 +0.19(+1.21%)
Aug 25, 2017 16.00 16.03 15.44 15.64 990,183 -0.20(-1.26%)
Aug 24, 2017 15.63 15.86 15.46 15.84 1,412,902 +0.23(+1.47%)
Aug 23, 2017 15.54 15.65 15.54 15.61 724,661 -0.02(-0.13%)
Aug 22, 2017 15.51 15.69 15.46 15.63 731,540 +0.20(+1.30%)
Aug 21, 2017 15.53 15.63 15.39 15.43 1,069,865 -0.16(-1.03%)
Aug 18, 2017 15.44 15.72 15.40 15.59 1,513,967 +0.01(+0.06%)
Aug 17, 2017 15.53 15.68 15.31 15.58 2,019,356 -0.02(-0.13%)
Aug 16, 2017 15.66 15.87 15.47 15.60 2,018,643 -0.04(-0.26%)
Aug 15, 2017 16.18 16.25 15.53 15.64 3,736,325 -0.55(-3.40%)
Aug 14, 2017 16.31 16.39 16.01 16.19 1,676,851 -0.03(-0.18%)
Aug 11, 2017 16.00 16.69 15.90 16.22 3,050,080 +0.32(+2.01%)
Aug 10, 2017 15.77 15.96 15.41 15.90 3,342,981 +0.05(+0.32%)
Aug 09, 2017 15.36 15.94 15.13 15.85 2,734,028 +0.23(+1.47%)
Aug 08, 2017 15.40 15.87 15.32 15.62 3,270,145 +0.16(+1.03%)
Aug 07, 2017 15.21 15.69 15.20 15.46 2,726,931 +0.31(+2.05%)
Aug 04, 2017 15.49 16.00 14.82 15.15 5,164,128 +1.56(+11.48%)
Aug 03, 2017 14.05 14.29 13.58 13.59 2,612,162 -0.43(-3.07%)
Aug 02, 2017 14.40 14.42 13.94 14.02 1,202,518 -0.29(-2.03%)
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.