Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 38,233 +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 75,970 +0.10(+0.48%)
Apr 25, 2019 21.27 21.41 21.20 21.40 47,686 +0.01(+0.04%)
Apr 24, 2019 21.58 21.58 21.34 21.39 60,782 -0.27(-1.25%)
Apr 23, 2019 21.55 21.69 21.55 21.66 90,182 +0.08(+0.39%)
Apr 22, 2019 21.54 21.63 21.54 21.57 59,832 -0.11(-0.52%)
Apr 18, 2019 21.66 21.74 21.58 21.69 165,140 -0.02(-0.09%)
Apr 17, 2019 21.82 21.85 21.65 21.70 171,070 +0.03(+0.13%)
Apr 16, 2019 21.61 21.69 21.61 21.68 88,350 +0.13(+0.61%)
Apr 15, 2019 21.68 21.68 21.45 21.55 35,297 -0.14(-0.67%)
Apr 12, 2019 21.76 21.77 21.67 21.69 26,933 +0.16(+0.76%)
Apr 11, 2019 21.56 21.57 21.49 21.53 25,877 -0.13(-0.60%)
Apr 10, 2019 21.66 21.70 21.61 21.66 26,741 +0.05(+0.22%)
Apr 09, 2019 21.66 21.72 21.61 21.61 39,753 -0.01(-0.04%)
Apr 08, 2019 21.56 21.66 21.48 21.62 52,455 -0.06(-0.26%)
Apr 05, 2019 21.60 21.71 21.57 21.68 40,346 +0.17(+0.78%)
Apr 04, 2019 21.39 21.54 21.33 21.51 42,882 +0.10(+0.48%)
Apr 03, 2019 21.40 21.56 21.40 21.41 45,101 +0.13(+0.61%)
Apr 02, 2019 21.32 21.32 21.22 21.28 68,952 -0.04(-0.18%)
Apr 01, 2019 21.26 21.35 21.21 21.31 90,408 +0.27(+1.28%)
Mar 29, 2019 21.05 21.08 20.95 21.04 80,477 +0.22(+1.07%)
Mar 28, 2019 20.69 20.84 20.65 20.82 108,643 +0.15(+0.72%)
Mar 27, 2019 20.74 20.79 20.61 20.67 127,530 -0.19(-0.89%)
Mar 26, 2019 20.84 20.89 20.77 20.86 49,647 +0.07(+0.36%)
Mar 25, 2019 20.64 20.81 20.64 20.78 50,512 +0.08(+0.41%)
Mar 22, 2019 20.97 20.97 20.67 20.70 37,985 -0.54(-2.54%)
Mar 21, 2019 21.14 21.24 21.05 21.24 37,662 -0.07(-0.35%)
Mar 20, 2019 21.23 21.43 21.10 21.31 91,300 +0.01(+0.04%)
Mar 19, 2019 21.31 21.41 21.29 21.30 77,091 -0.02(-0.09%)
Mar 18, 2019 21.28 21.37 21.26 21.32 26,635 +0.17(+0.79%)
Mar 15, 2019 21.10 21.22 21.08 21.15 147,864 +0.14(+0.67%)
Mar 14, 2019 21.04 21.16 20.99 21.02 35,875 -0.10(-0.49%)
Mar 13, 2019 21.14 21.22 21.11 21.12 19,898 -0.07(-0.35%)
Mar 12, 2019 21.29 21.30 21.18 21.19 19,744 -0.06(-0.26%)
Mar 11, 2019 20.99 21.28 20.99 21.25 48,486 +0.43(+2.06%)
Mar 08, 2019 20.66 20.84 20.66 20.82 185,849 -0.09(-0.45%)
Mar 07, 2019 20.99 21.02 20.84 20.91 105,006 -0.40(-1.88%)
Mar 06, 2019 21.45 21.53 21.31 21.31 51,199 -0.15(-0.69%)
Mar 05, 2019 21.30 21.54 21.29 21.46 69,453 +0.40(+1.90%)
Mar 04, 2019 21.15 21.15 20.88 21.06 70,201 +0.02(+0.09%)
Mar 01, 2019 21.14 21.20 21.03 21.04 185,205 +0.06(+0.27%)
Feb 28, 2019 21.12 21.15 20.94 20.99 82,163 -0.14(-0.66%)
Feb 27, 2019 21.21 21.26 21.08 21.13 449,523 -0.30(-1.39%)
Feb 26, 2019 21.34 21.52 21.30 21.43 92,533 -0.01(-0.04%)
Feb 25, 2019 21.46 21.56 21.42 21.43 66,396 +0.14(+0.66%)
Feb 22, 2019 21.17 21.33 21.17 21.29 26,933 +0.32(+1.51%)
Feb 21, 2019 21.07 21.07 20.90 20.98 34,784 -0.10(-0.49%)
Feb 20, 2019 21.08 21.27 21.07 21.08 45,577 +0.10(+0.49%)
Feb 19, 2019 20.80 21.04 20.80 20.98 92,189 +0.08(+0.40%)
Feb 15, 2019 20.97 20.97 20.81 20.89 91,529 +0.04(+0.18%)
Feb 14, 2019 20.69 20.92 20.62 20.86 156,713 +0.11(+0.54%)
Feb 13, 2019 20.94 20.96 20.74 20.74 63,775 -0.20(-0.93%)
Feb 12, 2019 20.98 21.02 20.93 20.94 129,091 +0.11(+0.54%)
Feb 11, 2019 20.74 20.86 20.74 20.83 278,619 +0.12(+0.59%)
Feb 08, 2019 20.77 20.77 20.57 20.71 138,636 -0.18(-0.85%)
Feb 07, 2019 20.91 21.02 20.72 20.88 170,039 -0.18(-0.84%)
Feb 06, 2019 21.24 21.26 21.05 21.06 76,093 -0.24(-1.14%)
Feb 05, 2019 21.10 21.36 21.10 21.30 86,935 +0.32(+1.53%)
Feb 04, 2019 20.88 21.05 20.87 20.98 225,126 +0.00(+0.02%)
Feb 01, 2019 20.96 21.10 20.94 20.98 896,843 -0.11(-0.53%)
Jan 31, 2019 20.87 21.13 20.87 21.09 153,500 +0.27(+1.30%)
Jan 30, 2019 20.61 20.86 20.39 20.82 62,596 +0.17(+0.81%)
Jan 29, 2019 20.63 20.67 20.55 20.65 268,787 +0.12(+0.59%)
Jan 28, 2019 20.41 20.58 20.40 20.53 133,228 -0.11(-0.54%)
Jan 25, 2019 20.59 20.70 20.59 20.64 228,663 +0.18(+0.87%)
Jan 24, 2019 20.31 20.53 20.31 20.47 116,524 +0.15(+0.73%)
Jan 23, 2019 20.32 20.39 20.20 20.32 77,067 +0.09(+0.46%)
Jan 22, 2019 20.40 20.49 20.14 20.22 237,986 -0.40(-1.94%)
Jan 18, 2019 20.52 20.71 20.52 20.62 243,579 +0.15(+0.73%)
Jan 17, 2019 20.20 20.52 20.20 20.47 87,153 +0.11(+0.55%)
Jan 16, 2019 20.22 20.47 20.22 20.36 181,947 +0.20(+1.02%)
Jan 15, 2019 20.10 20.23 20.10 20.16 150,710 +0.20(+0.98%)
Jan 14, 2019 19.84 20.06 19.84 19.96 102,484 -0.09(-0.46%)
Jan 11, 2019 20.01 20.08 19.97 20.06 133,163 -0.10(-0.51%)
Jan 10, 2019 19.94 20.20 19.94 20.16 73,817 +0.07(+0.37%)
Jan 09, 2019 19.80 20.15 19.80 20.08 54,941 +0.53(+2.72%)
Jan 08, 2019 19.53 19.62 19.44 19.55 61,948 +0.11(+0.58%)
Jan 07, 2019 19.36 19.50 19.33 19.44 78,475 -0.07(-0.33%)
Jan 04, 2019 19.07 19.57 19.03 19.51 85,413 +0.68(+3.61%)
Jan 03, 2019 18.92 18.94 18.76 18.83 197,288 -0.26(-1.37%)
Jan 02, 2019 18.74 19.11 18.74 19.09 106,039 +0.10(+0.54%)
Dec 31, 2018 19.17 19.22 18.94 18.98 515,379 -0.07(-0.39%)
Dec 28, 2018 19.02 19.19 18.95 19.06 1,431,107 +0.15(+0.79%)
Dec 27, 2018 18.64 18.92 18.57 18.91 767,645 -0.06(-0.29%)
Dec 26, 2018 18.61 18.97 18.55 18.96 627,312 +0.36(+1.95%)
Dec 24, 2018 18.69 18.86 18.55 18.60 295,835 -0.08(-0.45%)
Dec 21, 2018 18.84 18.98 18.61 18.69 827,632 -0.13(-0.69%)
Dec 20, 2018 18.89 19.01 18.70 18.82 563,825 +0.16(+0.84%)
Dec 19, 2018 19.06 19.20 18.52 18.66 250,511 -0.28(-1.46%)
Dec 18, 2018 19.00 19.10 18.91 18.94 426,740 +0.06(+0.34%)
Dec 17, 2018 19.02 19.15 18.82 18.87 712,227 -0.24(-1.26%)
Dec 14, 2018 19.13 19.33 19.06 19.11 1,914,944 -0.24(-1.24%)
Dec 13, 2018 19.38 19.49 19.35 19.35 1,007,562 +0.06(+0.29%)
Dec 12, 2018 19.23 19.47 19.19 19.30 302,600 +0.38(+2.00%)
Dec 11, 2018 19.02 19.06 18.78 18.92 401,289 +0.19(+1.04%)
Dec 10, 2018 18.81 18.83 18.53 18.72 394,514 -0.33(-1.74%)
Dec 07, 2018 19.33 19.51 19.05 19.06 392,720 -0.39(-1.99%)
Dec 06, 2018 19.01 19.46 18.97 19.44 284,897 -0.21(-1.08%)
Dec 04, 2018 20.02 20.05 19.62 19.66 264,847 -0.41(-2.02%)
Dec 03, 2018 20.20 20.25 19.99 20.06 488,604 +0.43(+2.21%)
Nov 30, 2018 19.58 19.67 19.53 19.63 446,686 -0.08(-0.42%)
Nov 29, 2018 19.66 19.80 19.56 19.71 243,196 -0.16(-0.79%)
Nov 28, 2018 19.54 19.88 19.42 19.87 607,166 +0.38(+1.94%)
Nov 27, 2018 19.27 19.51 19.27 19.49 128,995 +0.06(+0.29%)
Nov 26, 2018 19.47 19.63 19.40 19.43 152,881 +0.20(+1.06%)
Nov 23, 2018 19.25 19.30 19.23 19.23 115,410 -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 18.94 166,016 -0.47(-2.43%)
Nov 19, 2018 19.49 19.59 19.37 19.41 224,082 -0.21(-1.08%)
Nov 16, 2018 19.40 19.66 19.36 19.62 164,608 +0.04(+0.19%)
Nov 15, 2018 19.28 19.67 19.28 19.58 234,167 +0.37(+1.92%)
Nov 14, 2018 19.23 19.32 19.09 19.21 733,247 +0.24(+1.26%)
Nov 13, 2018 18.95 19.18 18.89 18.97 248,402 +0.24(+1.28%)
Nov 12, 2018 18.94 18.96 18.71 18.73 210,287 -0.42(-2.22%)
Nov 09, 2018 19.26 19.26 18.94 19.16 186,390 -0.24(-1.24%)
Nov 08, 2018 19.84 19.91 19.38 19.40 214,081 -0.84(-4.15%)
Nov 07, 2018 20.13 20.26 20.01 20.24 302,035 +0.31(+1.58%)
Nov 06, 2018 19.86 19.99 19.84 19.92 270,638 -0.12(-0.60%)
Nov 05, 2018 19.91 20.05 19.89 20.04 127,488 +0.11(+0.56%)
Nov 02, 2018 20.14 20.23 19.76 19.93 188,557 +0.18(+0.89%)
Nov 01, 2018 19.31 19.76 19.23 19.76 446,955 +0.77(+4.03%)
Oct 31, 2018 18.79 19.07 18.79 18.99 281,220 +0.42(+2.29%)
Oct 30, 2018 18.35 18.59 18.30 18.57 546,899 +0.30(+1.67%)
Oct 29, 2018 18.85 18.85 18.10 18.26 422,681 -0.48(-2.56%)
Oct 26, 2018 18.50 18.86 18.50 18.74 405,940 -0.03(-0.15%)
Oct 25, 2018 18.54 18.84 18.54 18.77 390,518 +0.38(+2.06%)
Oct 24, 2018 18.93 18.93 18.38 18.39 985,708 -0.68(-3.58%)
Oct 23, 2018 18.84 19.15 18.78 19.07 347,526 -0.21(-1.10%)
Oct 22, 2018 19.44 19.46 19.23 19.29 194,636 +0.28(+1.46%)
Oct 19, 2018 19.17 19.24 18.94 19.01 193,650 +0.16(+0.83%)
Oct 18, 2018 19.10 19.14 18.81 18.85 78,858 -0.40(-2.06%)
Oct 17, 2018 19.30 19.37 19.20 19.25 244,895 -0.23(-1.18%)
Oct 16, 2018 19.25 19.52 19.21 19.48 115,714 +0.42(+2.18%)
Oct 15, 2018 19.09 19.24 19.01 19.06 180,024 -0.30(-1.53%)
Oct 12, 2018 19.34 19.39 19.17 19.36 786,199 +0.68(+3.66%)
Oct 11, 2018 18.69 18.91 18.52 18.68 255,890 +0.03(+0.15%)
Oct 10, 2018 19.15 19.15 18.65 18.65 539,728 -0.68(-3.53%)
Oct 09, 2018 19.19 19.43 19.18 19.33 80,879 -0.19(-0.99%)
Oct 08, 2018 19.36 19.58 19.36 19.53 143,036 +0.02(+0.09%)
Oct 05, 2018 19.72 19.74 19.36 19.51 113,243 -0.14(-0.70%)
Oct 04, 2018 19.93 19.97 19.55 19.65 99,192 -0.41(-2.02%)
Oct 03, 2018 20.38 20.44 20.02 20.05 366,691 -0.25(-1.23%)
Oct 02, 2018 20.35 20.38 20.23 20.30 80,233 -0.19(-0.95%)
Oct 01, 2018 20.69 20.72 20.46 20.50 78,246 -0.06(-0.27%)
Sep 28, 2018 20.49 20.70 20.49 20.55 120,070 -0.10(-0.49%)
Sep 27, 2018 20.64 20.80 20.62 20.65 180,822 -0.06(-0.31%)
Sep 26, 2018 20.65 20.92 20.65 20.72 81,045 +0.05(+0.22%)
Sep 25, 2018 20.60 20.70 20.60 20.67 163,113 +0.10(+0.49%)
Sep 24, 2018 20.69 20.76 20.55 20.57 129,507 -0.45(-2.15%)
Sep 21, 2018 20.98 21.15 20.98 21.02 127,439 +0.03(+0.13%)
Sep 20, 2018 20.98 21.01 20.86 20.99 78,923 +0.18(+0.84%)
Sep 19, 2018 20.63 20.87 20.63 20.82 357,358 +0.31(+1.53%)
Sep 18, 2018 20.35 20.51 20.35 20.50 196,533 +0.17(+0.82%)
Sep 17, 2018 20.22 20.39 20.22 20.34 90,294 -0.09(-0.45%)
Sep 14, 2018 20.51 20.58 20.38 20.43 290,964 -0.02(-0.09%)
Sep 13, 2018 20.39 20.59 20.39 20.45 238,768 +0.30(+1.47%)
Sep 12, 2018 20.01 20.24 19.92 20.15 286,281 +0.19(+0.97%)
Sep 11, 2018 19.75 19.96 19.67 19.96 804,933 -0.19(-0.96%)
Sep 10, 2018 20.40 20.40 20.08 20.15 247,747 -0.20(-1.00%)
Sep 07, 2018 20.36 20.54 20.30 20.36 79,974 +0.08(+0.41%)
Sep 06, 2018 20.27 20.34 20.14 20.27 331,911 +0.09(+0.46%)
Sep 05, 2018 20.31 20.31 20.13 20.18 168,335 -0.36(-1.75%)
Sep 04, 2018 20.69 20.69 20.54 20.54 105,224 -0.71(-3.34%)
Aug 31, 2018 21.25 21.25 21.25 0 +0.04(+0.17%)
Aug 30, 2018 21.56 21.57 21.16 21.21 124,315 -0.69(-3.16%)
Aug 29, 2018 21.73 21.93 21.69 21.91 159,350 +0.13(+0.59%)
Aug 28, 2018 21.97 21.97 21.77 21.78 145,925 -0.22(-1.01%)
Aug 27, 2018 21.85 22.08 21.85 22.00 210,864 +0.36(+1.66%)
Aug 24, 2018 21.65 21.74 21.54 21.64 190,183 +0.31(+1.47%)
Aug 23, 2018 21.59 21.68 21.31 21.33 122,610 -0.31(-1.45%)
Aug 22, 2018 21.45 21.66 21.45 21.64 181,651 +0.17(+0.77%)
Aug 21, 2018 21.55 21.60 21.47 21.47 158,758 +0.04(+0.17%)
Aug 20, 2018 21.38 21.47 21.34 21.44 130,908 +0.12(+0.56%)
Aug 17, 2018 21.10 21.34 21.02 21.32 72,930 +0.13(+0.61%)
Aug 16, 2018 21.23 21.34 21.16 21.19 197,183 +0.17(+0.79%)
Aug 15, 2018 21.15 21.15 20.85 21.02 217,926 -0.72(-3.31%)
Aug 14, 2018 21.69 21.78 21.61 21.74 172,604 +0.17(+0.77%)
Aug 13, 2018 21.69 21.71 21.46 21.57 266,700 -0.32(-1.48%)
Aug 10, 2018 22.02 22.02 21.82 21.90 243,607 -0.57(-2.55%)
Aug 09, 2018 22.64 22.70 22.47 22.47 86,860 -0.18(-0.81%)
Aug 08, 2018 22.66 22.73 22.63 22.65 159,247 -0.09(-0.41%)
Aug 07, 2018 22.82 22.91 22.75 22.75 67,384 +0.16(+0.69%)
Aug 06, 2018 22.62 22.67 22.56 22.59 104,521 -0.14(-0.61%)
Aug 03, 2018 22.65 22.83 22.65 22.73 72,605 +0.09(+0.41%)
Aug 02, 2018 22.53 22.68 22.44 22.64 94,862 -0.29(-1.25%)
Aug 01, 2018 22.96 23.13 22.91 22.92 105,153 -0.03(-0.12%)
Jul 31, 2018 22.92 23.00 22.85 22.95 146,751 -0.05(-0.20%)
Jul 30, 2018 23.12 23.18 22.95 23.00 145,691 -0.05(-0.20%)
Jul 27, 2018 23.16 23.25 23.00 23.04 428,914 +0.14(+0.60%)
Jul 26, 2018 22.93 23.18 22.89 22.90 135,576 -0.26(-1.12%)
Jul 25, 2018 23.04 23.17 22.90 23.16 281,970 +0.29(+1.25%)
Jul 24, 2018 22.97 23.01 22.84 22.88 148,410 +0.22(+0.98%)
Jul 23, 2018 22.65 22.65 22.56 22.65 185,709 -0.09(-0.41%)
Jul 20, 2018 22.88 22.88 22.72 22.75 275,659 +0.14(+0.61%)
Jul 19, 2018 22.55 22.68 22.49 22.61 152,407 -0.35(-1.53%)
Jul 18, 2018 22.90 23.01 22.84 22.96 242,165 -0.14(-0.60%)
Jul 17, 2018 22.83 23.13 22.83 23.10 211,697 +0.11(+0.48%)
Jul 16, 2018 23.04 23.07 22.91 22.99 90,387 -0.12(-0.52%)
Jul 13, 2018 23.09 23.16 23.05 23.11 51,423 +0.00(+0.00%)
Jul 12, 2018 23.14 23.23 23.06 23.11 413,912 +0.26(+1.13%)
Jul 11, 2018 22.94 23.03 22.79 22.85 94,633 -0.36(-1.55%)
Jul 10, 2018 23.14 23.24 23.06 23.21 166,274 +0.00(+0.00%)
Jul 09, 2018 23.24 23.26 23.09 23.21 109,844 +0.23(+1.00%)
Jul 06, 2018 22.64 22.99 22.64 22.98 125,356 +0.41(+1.80%)
Jul 05, 2018 22.61 22.61 22.39 22.57 103,563 +0.10(+0.45%)
Jul 03, 2018 22.47 22.47 22.47 0 +0.15(+0.66%)
Jul 02, 2018 22.17 22.34 22.17 22.32 101,530 -0.16(-0.70%)
Jun 29, 2018 22.56 22.42 22.48 156,917 +0.25(+1.12%)
Jun 28, 2018 22.07 22.23 21.94 22.23 395,315 +0.34(+1.56%)
Jun 27, 2018 22.32 22.32 21.88 21.89 141,350 -0.58(-2.59%)
Jun 26, 2018 22.61 22.61 22.44 22.47 99,433 -0.11(-0.49%)
Jun 25, 2018 22.77 22.77 22.41 22.58 268,392 -0.42(-1.85%)
Jun 22, 2018 23.06 23.07 22.91 23.01 68,739 +0.24(+1.05%)
Jun 21, 2018 22.92 22.94 22.75 22.77 180,292 -0.22(-0.96%)
Jun 20, 2018 23.20 23.23 22.99 22.99 208,898 +0.08(+0.36%)
Jun 19, 2018 22.75 22.95 22.69 22.90 423,233 -0.31(-1.35%)
Jun 18, 2018 23.14 23.26 23.03 23.22 78,039 -0.18(-0.79%)
Jun 15, 2018 23.41 23.21 23.40 40,291 -0.09(-0.39%)
Jun 14, 2018 23.53 23.70 23.48 23.49 95,423 +0.01(+0.04%)
Jun 13, 2018 23.73 23.81 23.34 23.49 442,952 -0.23(-0.97%)
Jun 12, 2018 23.67 23.84 23.67 23.72 193,826 +0.08(+0.35%)
Jun 11, 2018 23.67 23.75 23.58 23.63 245,349 -0.02(-0.08%)
Jun 08, 2018 23.48 23.74 23.41 23.65 104,295 +0.14(+0.59%)
Jun 07, 2018 23.71 23.72 23.36 23.51 149,901 -0.25(-1.05%)
Jun 06, 2018 23.79 23.76 368,655 +0.30(+1.30%)
Jun 05, 2018 23.53 23.58 23.46 23.46 89,351 -0.17(-0.70%)
Jun 04, 2018 23.53 23.66 23.53 23.62 83,573 +0.19(+0.83%)
Jun 01, 2018 23.25 23.49 23.25 23.43 121,631 +0.36(+1.56%)
May 31, 2018 23.13 23.16 22.99 23.07 118,380 -0.06(-0.24%)
May 30, 2018 23.00 23.13 22.89 23.13 175,881 +0.23(+1.01%)
May 29, 2018 23.16 23.21 22.78 22.89 629,973 -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 23.42 169,152 -0.05(-0.20%)
May 23, 2018 23.17 23.49 23.17 23.47 114,488 +0.07(+0.32%)
May 22, 2018 23.30 23.43 23.29 23.39 212,622 +0.32(+1.40%)
May 21, 2018 23.13 23.20 23.01 23.07 110,415 +0.02(+0.08%)
May 18, 2018 23.01 23.06 22.92 23.05 167,313 -0.25(-1.07%)
May 17, 2018 23.41 23.46 23.25 23.30 267,068 -0.34(-1.44%)
May 16, 2018 23.58 23.68 23.55 23.64 158,892 +0.41(+1.75%)
May 15, 2018 23.31 23.43 23.12 23.24 451,864 -0.54(-2.29%)
May 14, 2018 23.95 24.00 23.78 23.78 170,016 -0.01(-0.04%)
May 11, 2018 24.04 24.05 23.79 23.79 240,728 -0.20(-0.85%)
May 10, 2018 23.82 24.04 23.82 23.99 452,201 +0.30(+1.25%)
May 09, 2018 23.75 23.83 23.64 23.70 765,153 +0.00(+0.00%)
May 08, 2018 23.71 23.74 23.58 23.70 80,679 +0.02(+0.08%)
May 07, 2018 23.70 23.79 23.64 23.68 79,054 -0.06(-0.23%)
May 04, 2018 23.43 23.82 23.41 23.73 61,283 +0.19(+0.82%)
May 03, 2018 23.64 23.64 23.34 23.54 166,109 -0.11(-0.47%)
May 02, 2018 23.97 23.97 23.64 23.65 250,684 -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.