Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overstock Com Ord Shs (NQ: OSTK )

16.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 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 (%)
Sep 28, 2018 27.90 28.80 26.80 27.70 2,310,000 -0.15(-0.54%)
Sep 27, 2018 26.70 27.95 26.70 27.85 1,026,539 +1.10(+4.11%)
Sep 26, 2018 26.55 27.00 26.40 26.75 838,536 +0.40(+1.52%)
Sep 25, 2018 27.00 27.10 26.23 26.35 1,100,562 -0.60(-2.23%)
Sep 24, 2018 26.55 27.35 26.15 26.95 1,399,000 -0.15(-0.55%)
Sep 21, 2018 27.05 28.25 26.84 27.10 2,436,100 +0.55(+2.07%)
Sep 20, 2018 26.45 26.95 25.95 26.55 1,036,987 +0.20(+0.76%)
Sep 19, 2018 26.10 26.65 25.70 26.35 927,196 +0.10(+0.38%)
Sep 18, 2018 25.60 26.75 25.55 26.25 991,642 +0.55(+2.14%)
Sep 17, 2018 27.65 27.65 25.55 25.70 1,428,369 -1.73(-6.29%)
Sep 14, 2018 27.30 28.05 26.50 27.43 1,464,500 +0.18(+0.64%)
Sep 13, 2018 27.45 28.45 26.86 27.25 1,593,093 +0.20(+0.74%)
Sep 12, 2018 26.60 27.45 26.45 27.05 1,274,468 +0.25(+0.93%)
Sep 11, 2018 25.10 27.25 24.80 26.80 2,121,692 +0.85(+3.28%)
Sep 10, 2018 27.30 27.35 25.30 25.95 2,655,235 -0.05(-0.19%)
Sep 07, 2018 25.10 26.25 24.75 26.00 2,161,600 +0.77(+3.05%)
Sep 06, 2018 26.85 27.45 24.85 25.23 2,769,688 -2.27(-8.25%)
Sep 05, 2018 30.00 30.15 26.85 27.50 2,844,219 -3.15(-10.28%)
Sep 04, 2018 29.55 30.85 29.02 30.65 1,792,191 +1.45(+4.97%)
Aug 31, 2018 29.20 29.20 29.20 0 +0.45(+1.57%)
Aug 30, 2018 29.70 30.00 28.63 28.75 1,690,748 -1.20(-4.01%)
Aug 29, 2018 30.80 31.00 29.95 29.95 1,476,286 -0.68(-2.22%)
Aug 28, 2018 29.45 30.85 28.80 30.63 3,057,438 +1.38(+4.72%)
Aug 27, 2018 30.75 31.05 28.85 29.25 2,315,270 -1.40(-4.57%)
Aug 24, 2018 30.65 31.20 30.45 30.65 1,225,200 +0.20(+0.66%)
Aug 23, 2018 30.65 31.30 30.10 30.45 1,401,929 -0.35(-1.14%)
Aug 22, 2018 30.75 31.40 30.30 30.80 1,844,259 +0.15(+0.49%)
Aug 21, 2018 29.95 30.80 29.30 30.65 2,310,464 +0.75(+2.51%)
Aug 20, 2018 30.05 31.55 29.75 29.90 2,474,371 -0.12(-0.42%)
Aug 17, 2018 30.15 31.05 29.55 30.02 2,221,700 -0.23(-0.74%)
Aug 16, 2018 31.90 32.40 30.05 30.25 3,881,314 -0.20(-0.66%)
Aug 15, 2018 33.00 33.85 30.15 30.45 4,158,774 -2.45(-7.45%)
Aug 14, 2018 36.00 36.00 32.50 32.90 4,051,495 -2.80(-7.84%)
Aug 13, 2018 41.70 42.20 35.15 35.70 5,448,662 -5.95(-14.29%)
Aug 10, 2018 46.95 48.00 41.60 41.65 9,781,700 +3.05(+7.90%)
Aug 09, 2018 36.90 39.65 36.90 38.60 2,862,934 +1.65(+4.47%)
Aug 08, 2018 38.15 38.40 36.67 36.95 757,702 -1.45(-3.78%)
Aug 07, 2018 38.15 38.80 37.60 38.40 1,127,246 +0.25(+0.66%)
Aug 06, 2018 36.10 38.75 35.32 38.15 1,343,495 +1.90(+5.24%)
Aug 03, 2018 36.40 36.85 35.60 36.25 930,000 +0.10(+0.28%)
Aug 02, 2018 35.15 36.30 34.90 36.15 1,031,046 +0.65(+1.83%)
Aug 01, 2018 35.70 36.65 35.00 35.50 767,382 -0.15(-0.42%)
Jul 31, 2018 35.80 36.55 34.60 35.65 753,643 -0.30(-0.83%)
Jul 30, 2018 36.90 37.35 35.65 35.95 1,031,863 -1.25(-3.36%)
Jul 27, 2018 38.50 38.60 36.10 37.20 1,198,700 -1.40(-3.63%)
Jul 26, 2018 37.95 39.20 37.80 38.60 922,402 +0.40(+1.05%)
Jul 25, 2018 36.45 38.25 35.45 38.20 1,081,792 +1.75(+4.80%)
Jul 24, 2018 38.55 39.85 36.00 36.45 2,136,131 -1.05(-2.80%)
Jul 23, 2018 39.15 39.20 37.00 37.50 1,385,714 -1.30(-3.35%)
Jul 20, 2018 39.90 40.75 38.60 38.80 1,558,191 -1.25(-3.12%)
Jul 19, 2018 39.90 40.80 38.25 40.05 2,620,451 +0.15(+0.38%)
Jul 18, 2018 42.85 43.55 39.80 39.90 3,564,840 -3.15(-7.32%)
Jul 17, 2018 38.40 43.75 37.85 43.05 3,261,753 +4.10(+10.53%)
Jul 16, 2018 38.75 39.51 38.13 38.95 1,111,914 +0.10(+0.26%)
Jul 13, 2018 38.85 1,040,046 +0.80(+2.10%)
Jul 12, 2018 38.15 36.92 38.05 848,001 +0.80(+2.15%)
Jul 11, 2018 37.10 37.75 36.60 37.25 651,984 -0.30(-0.80%)
Jul 10, 2018 37.45 38.10 36.80 37.55 1,177,041 +0.25(+0.67%)
Jul 09, 2018 36.80 38.20 36.10 37.30 1,291,213 +0.50(+1.36%)
Jul 06, 2018 36.50 37.55 36.12 36.80 1,020,829 -0.05(-0.14%)
Jul 05, 2018 37.10 37.20 35.00 36.85 1,718,200 -0.15(-0.41%)
Jul 03, 2018 37.00 37.00 37.00 0 +3.05(+8.98%)
Jul 02, 2018 33.80 34.85 32.50 33.95 1,773,835 +0.30(+0.89%)
Jun 29, 2018 30.15 35.30 30.15 33.65 3,636,302 +3.75(+12.54%)
Jun 28, 2018 29.30 30.40 28.15 29.90 1,391,147 +0.65(+2.22%)
Jun 27, 2018 30.70 31.20 28.75 29.25 1,090,729 -1.35(-4.41%)
Jun 26, 2018 30.95 31.20 30.30 30.60 1,082,677 +0.05(+0.16%)
Jun 25, 2018 33.10 33.35 30.10 30.55 1,936,125 -2.90(-8.67%)
Jun 22, 2018 36.30 36.55 33.20 33.45 2,309,292 -2.70(-7.47%)
Jun 21, 2018 39.10 39.70 36.00 36.15 1,770,903 -2.80(-7.19%)
Jun 20, 2018 39.20 39.75 38.50 38.95 980,179 +0.20(+0.52%)
Jun 19, 2018 38.80 39.30 37.10 38.75 1,106,050 -0.75(-1.90%)
Jun 18, 2018 38.55 41.30 38.20 39.50 1,468,113 +0.60(+1.54%)
Jun 15, 2018 39.45 39.45 38.90 1,351,841 -0.55(-1.39%)
Jun 14, 2018 38.35 40.95 37.75 39.45 2,609,777 +1.25(+3.27%)
Jun 13, 2018 38.40 38.75 37.20 38.20 1,300,486 -0.22(-0.59%)
Jun 12, 2018 35.50 39.60 35.47 38.42 2,075,358 +2.88(+8.09%)
Jun 11, 2018 34.80 35.70 34.55 35.55 619,816 +0.20(+0.57%)
Jun 08, 2018 34.45 35.95 34.35 35.35 818,584 +0.75(+2.17%)
Jun 07, 2018 35.80 36.50 33.85 34.60 983,953 -0.95(-2.67%)
Jun 06, 2018 35.85 35.95 34.44 35.55 814,454 -0.30(-0.84%)
Jun 05, 2018 33.80 36.25 33.56 35.85 1,044,645 +1.95(+5.75%)
Jun 04, 2018 34.30 34.80 32.75 33.90 1,392,404 -0.10(-0.29%)
Jun 01, 2018 33.60 34.90 33.55 34.00 897,577 +0.58(+1.72%)
May 31, 2018 34.00 34.70 33.00 33.42 919,726 -0.38(-1.11%)
May 30, 2018 33.25 33.92 32.55 33.80 1,310,058 +0.45(+1.35%)
May 29, 2018 32.65 33.55 32.15 33.35 1,072,157 +0.05(+0.15%)
May 25, 2018 33.30 33.30 33.30 0 -2.20(-6.20%)
May 24, 2018 36.50 36.80 35.35 35.50 824,201 -1.00(-2.74%)
May 23, 2018 36.05 36.85 35.83 36.50 601,929 +0.25(+0.69%)
May 22, 2018 37.80 37.95 35.65 36.25 1,587,830 -1.05(-2.82%)
May 21, 2018 38.20 38.85 37.00 37.30 664,271 -0.60(-1.58%)
May 18, 2018 37.35 38.40 36.85 37.90 801,793 +0.55(+1.47%)
May 17, 2018 38.00 38.95 36.70 37.35 1,263,495 -0.55(-1.45%)
May 16, 2018 39.65 40.10 37.45 37.90 1,562,294 -1.90(-4.77%)
May 15, 2018 38.80 40.50 37.80 39.80 1,213,290 +0.25(+0.63%)
May 14, 2018 36.85 40.00 36.84 39.55 1,725,083 +3.00(+8.21%)
May 11, 2018 35.55 36.90 35.40 36.55 1,156,429 +1.05(+2.96%)
May 10, 2018 35.75 36.70 34.50 35.50 1,266,685 -0.15(-0.42%)
May 09, 2018 37.30 41.45 33.65 35.65 3,673,971 -2.50(-6.55%)
May 08, 2018 37.50 38.60 37.05 38.15 1,328,361 +0.50(+1.33%)
May 07, 2018 37.60 39.20 37.20 37.65 1,224,456 +0.00(+0.00%)
May 04, 2018 38.70 38.85 37.00 37.65 1,388,923 -1.30(-3.34%)
May 03, 2018 38.75 39.80 37.70 38.95 739,425 +0.00(+0.00%)
May 02, 2018 38.15 39.80 38.15 38.95 1,004,110 +0.70(+1.83%)
May 01, 2018 37.60 38.30 36.85 38.25 892,090 +0.15(+0.39%)
Apr 30, 2018 37.15 38.70 37.00 38.10 1,095,437 +0.95(+2.56%)
Apr 27, 2018 37.10 37.70 36.50 37.15 822,816 -0.10(-0.27%)
Apr 26, 2018 34.90 37.86 34.75 37.25 1,233,191 +2.80(+8.13%)
Apr 25, 2018 35.60 35.70 33.85 34.45 1,216,882 -1.30(-3.64%)
Apr 24, 2018 37.25 39.20 35.55 35.75 1,985,445 -1.30(-3.51%)
Apr 23, 2018 37.05 37.80 36.25 37.05 787,699 +0.40(+1.09%)
Apr 20, 2018 36.85 38.10 36.40 36.65 1,174,624 -0.20(-0.54%)
Apr 19, 2018 37.55 37.95 36.30 36.85 864,168 -0.85(-2.25%)
Apr 18, 2018 37.55 38.69 37.30 37.70 896,107 +0.10(+0.27%)
Apr 17, 2018 37.40 37.95 36.95 37.60 1,174,202 +0.65(+1.76%)
Apr 16, 2018 37.35 37.55 35.88 36.95 1,297,348 -0.45(-1.20%)
Apr 13, 2018 40.60 41.50 36.80 37.40 2,593,841 -1.80(-4.59%)
Apr 12, 2018 37.50 39.93 37.50 39.20 3,526,236 +2.90(+7.99%)
Apr 11, 2018 36.90 38.50 36.25 36.30 2,038,105 -1.10(-2.94%)
Apr 10, 2018 36.55 38.20 35.85 37.40 2,161,852 +1.55(+4.32%)
Apr 09, 2018 35.95 36.55 34.75 35.85 1,813,938 +0.00(+0.00%)
Apr 06, 2018 34.85 37.25 34.50 35.85 2,434,764 +0.33(+0.91%)
Apr 05, 2018 35.50 35.85 34.15 35.52 1,809,379 -0.12(-0.35%)
Apr 04, 2018 31.00 36.40 30.75 35.65 2,985,095 +3.20(+9.86%)
Apr 03, 2018 33.50 34.25 31.40 32.45 4,285,832 -0.40(-1.22%)
Apr 02, 2018 34.90 35.45 32.05 32.85 3,560,267 -3.40(-9.38%)
Mar 29, 2018 36.25 36.25 36.25 0 -0.35(-0.96%)
Mar 28, 2018 37.95 38.75 35.55 36.60 3,338,632 -1.32(-3.49%)
Mar 27, 2018 40.20 41.20 37.30 37.92 4,978,131 -6.68(-14.97%)
Mar 26, 2018 45.25 45.85 43.50 44.60 1,871,519 -0.60(-1.33%)
Mar 23, 2018 45.25 46.70 43.75 45.20 1,623,394 -0.05(-0.11%)
Mar 22, 2018 46.35 47.30 45.10 45.25 1,973,686 -2.55(-5.33%)
Mar 21, 2018 46.70 48.40 46.50 47.80 1,773,898 +1.35(+2.91%)
Mar 20, 2018 47.65 48.30 45.68 46.45 2,362,620 -1.35(-2.82%)
Mar 19, 2018 44.70 48.85 43.70 47.80 4,228,713 +2.10(+4.60%)
Mar 16, 2018 40.80 46.55 40.30 45.70 7,609,255 -2.50(-5.19%)
Mar 15, 2018 47.80 48.73 44.55 48.20 5,743,170 -0.30(-0.62%)
Mar 14, 2018 51.85 51.95 47.50 48.50 4,226,120 -3.60(-6.91%)
Mar 13, 2018 57.20 58.30 51.85 52.10 3,866,204 -5.75(-9.94%)
Mar 12, 2018 61.65 62.10 57.65 57.85 2,206,687 -3.25(-5.32%)
Mar 09, 2018 62.65 63.50 60.26 61.10 2,033,042 -1.95(-3.09%)
Mar 08, 2018 59.70 63.45 58.60 63.05 2,202,208 +3.00(+5.00%)
Mar 07, 2018 58.55 60.05 2,075,716 -1.10(-1.80%)
Mar 06, 2018 60.75 62.82 59.90 61.15 2,793,103 +0.60(+0.99%)
Mar 05, 2018 60.55 61.10 58.75 60.55 2,457,177 +0.00(+0.00%)
Mar 02, 2018 55.85 61.15 54.85 60.55 2,316,183 +2.80(+4.85%)
Mar 01, 2018 55.00 58.70 54.25 57.75 4,330,356 -2.65(-4.39%)
Feb 28, 2018 61.05 62.88 60.05 60.40 1,821,127 -0.50(-0.82%)
Feb 27, 2018 64.95 65.70 60.30 60.90 2,724,448 -3.50(-5.43%)
Feb 26, 2018 65.30 66.55 63.50 64.40 2,125,057 +0.65(+1.02%)
Feb 23, 2018 61.55 64.75 61.05 63.75 2,516,339 +2.70(+4.42%)
Feb 22, 2018 59.61 61.05 2,615,041 -2.40(-3.78%)
Feb 21, 2018 64.25 66.35 62.30 63.45 2,859,684 -1.50(-2.31%)
Feb 20, 2018 66.35 68.90 64.25 64.95 4,093,769 +0.80(+1.25%)
Feb 16, 2018 64.15 64.15 64.15 0 -2.95(-4.40%)
Feb 15, 2018 62.45 67.60 62.05 67.10 6,012,557 +7.75(+13.06%)
Feb 14, 2018 57.20 59.65 56.85 59.35 2,461,714 +2.70(+4.77%)
Feb 13, 2018 56.65 2,359,478 +1.00(+1.80%)
Feb 12, 2018 59.95 60.24 54.00 55.65 4,264,558 -2.95(-5.03%)
Feb 09, 2018 55.40 60.00 52.40 58.60 3,980,966 +4.65(+8.62%)
Feb 08, 2018 58.70 53.85 53.95 3,422,882 -2.20(-3.92%)
Feb 07, 2018 56.75 60.75 55.45 56.15 4,511,995 +1.15(+2.09%)
Feb 06, 2018 48.85 57.00 48.70 55.00 4,862,822 +4.65(+9.24%)
Feb 05, 2018 52.35 55.55 48.80 50.35 5,240,882 -5.65(-10.09%)
Feb 02, 2018 66.25 67.20 55.10 56.00 6,136,192 -10.65(-15.98%)
Feb 01, 2018 66.10 69.90 65.55 66.65 3,051,913 -2.05(-2.98%)
Jan 31, 2018 72.25 73.95 67.10 68.70 3,794,274 -2.55(-3.58%)
Jan 30, 2018 74.45 77.00 70.55 71.25 3,848,549 -6.30(-8.12%)
Jan 29, 2018 74.85 80.40 73.70 77.55 3,602,355 +3.10(+4.16%)
Jan 26, 2018 72.05 77.09 72.00 74.45 2,825,743 +0.50(+0.68%)
Jan 25, 2018 79.80 80.00 73.60 73.95 3,704,399 -5.10(-6.45%)
Jan 24, 2018 79.85 82.90 77.60 79.05 4,252,626 -1.85(-2.29%)
Jan 23, 2018 77.60 82.75 75.40 80.90 6,913,459 +3.50(+4.52%)
Jan 22, 2018 75.80 83.60 75.75 77.40 7,840,463 -0.25(-0.32%)
Jan 19, 2018 73.10 78.35 71.40 77.65 5,555,997 +6.40(+8.98%)
Jan 18, 2018 76.15 78.40 70.45 71.25 5,366,318 -4.40(-5.82%)
Jan 17, 2018 67.35 75.95 66.70 75.65 5,350,784 +5.40(+7.69%)
Jan 16, 2018 75.00 75.20 68.30 70.25 7,486,682 -8.70(-11.02%)
Jan 12, 2018 78.95 78.95 78.95 0 -1.65(-2.05%)
Jan 11, 2018 79.95 84.40 78.50 80.60 4,618,001 +0.90(+1.13%)
Jan 10, 2018 85.75 79.70 6,060,300 -1.45(-1.79%)
Jan 09, 2018 86.55 88.80 79.00 81.15 6,321,193 -5.75(-6.62%)
Jan 08, 2018 84.00 89.80 80.15 86.90 7,629,282 +2.55(+3.02%)
Jan 05, 2018 78.95 86.55 76.60 84.35 10,989,908 +6.55(+8.42%)
Jan 04, 2018 72.75 78.33 69.10 77.80 7,384,096 +6.25(+8.74%)
Jan 03, 2018 65.50 71.70 62.90 71.55 4,427,462 +6.90(+10.67%)
Jan 02, 2018 64.10 65.25 61.15 64.65 2,482,955 +0.75(+1.17%)
Dec 29, 2017 63.90 63.90 63.90 0 -1.95(-2.96%)
Dec 28, 2017 65.65 67.25 64.85 65.85 1,862,313 -2.00(-2.95%)
Dec 27, 2017 68.80 70.85 67.50 67.85 2,132,503 -1.35(-1.95%)
Dec 26, 2017 67.75 70.30 65.50 69.20 3,445,872 +3.45(+5.25%)
Dec 22, 2017 59.20 67.40 58.00 65.75 6,317,237 -1.70(-2.52%)
Dec 21, 2017 68.95 73.90 66.15 67.45 5,361,323 -2.50(-3.57%)
Dec 20, 2017 74.25 78.45 69.00 69.95 5,489,709 -3.67(-4.99%)
Dec 19, 2017 73.45 82.50 68.05 73.62 10,719,907 -2.17(-2.87%)
Dec 18, 2017 69.00 76.40 66.05 75.80 8,766,104 +7.45(+10.90%)
Dec 15, 2017 61.40 70.00 60.65 68.35 8,071,850 +6.85(+11.14%)
Dec 14, 2017 62.00 62.50 57.15 61.50 5,398,513 +0.60(+0.99%)
Dec 13, 2017 52.15 61.10 51.10 60.90 6,232,588 +7.45(+13.94%)
Dec 12, 2017 59.10 59.95 52.25 53.45 6,432,983 -1.55(-2.82%)
Dec 11, 2017 49.75 56.05 48.70 55.00 5,587,362 +9.92(+22.02%)
Dec 08, 2017 46.50 47.40 44.25 45.08 2,146,311 -0.57(-1.26%)
Dec 07, 2017 42.50 47.35 41.79 45.65 3,046,468 +3.00(+7.03%)
Dec 06, 2017 45.50 47.10 42.30 42.65 3,047,063 -3.20(-6.98%)
Dec 05, 2017 46.25 47.45 45.10 45.85 2,715,584 -0.25(-0.54%)
Dec 04, 2017 44.20 47.65 43.75 46.10 4,306,459 +3.80(+8.98%)
Dec 01, 2017 48.75 49.40 42.20 42.30 4,709,007 -4.80(-10.19%)
Nov 30, 2017 51.40 51.48 44.50 47.10 6,605,844 -4.90(-9.42%)
Nov 29, 2017 59.50 59.60 50.60 52.00 3,610,318 -5.60(-9.72%)
Nov 28, 2017 59.15 60.50 55.33 57.60 3,429,037 -0.40(-0.69%)
Nov 27, 2017 64.65 65.70 57.55 58.00 3,695,608 -5.95(-9.30%)
Nov 24, 2017 62.90 65.25 60.83 63.95 1,697,552 +2.90(+4.75%)
Nov 22, 2017 61.00 62.20 56.85 61.05 2,840,813 +0.60(+0.99%)
Nov 21, 2017 56.75 60.80 55.75 60.45 3,112,081 +3.80(+6.71%)
Nov 20, 2017 52.60 58.25 52.25 56.65 3,010,737 +4.25(+8.11%)
Nov 17, 2017 55.90 55.95 52.10 52.40 2,321,852 -1.85(-3.41%)
Nov 16, 2017 50.75 54.50 50.10 54.25 3,148,153 +4.23(+8.45%)
Nov 15, 2017 51.65 52.35 48.25 50.02 3,341,884 -0.23(-0.45%)
Nov 14, 2017 55.85 56.30 49.83 50.25 3,400,749 -6.05(-10.75%)
Nov 13, 2017 52.15 56.95 51.60 56.30 3,742,240 +3.15(+5.93%)
Nov 10, 2017 51.95 56.10 49.95 53.15 6,612,437 +0.75(+1.43%)
Nov 09, 2017 46.00 52.95 43.30 52.40 6,643,338 +12.30(+30.67%)
Nov 08, 2017 41.00 42.25 39.60 40.10 2,473,886 -0.35(-0.87%)
Nov 07, 2017 40.55 41.79 39.15 40.45 1,703,428 -0.10(-0.25%)
Nov 06, 2017 44.10 44.55 40.35 40.55 2,000,948 -4.00(-8.98%)
Nov 03, 2017 44.00 45.45 42.95 44.55 2,091,689 +0.85(+1.95%)
Nov 02, 2017 46.55 48.00 43.10 43.70 3,217,895 -2.45(-5.31%)
Nov 01, 2017 46.80 48.25 44.45 46.15 3,128,782 +0.25(+0.54%)
Oct 31, 2017 45.45 46.45 43.60 45.90 3,198,435 +1.95(+4.44%)
Oct 30, 2017 44.50 46.35 43.40 43.95 3,442,715 +1.05(+2.45%)
Oct 27, 2017 46.65 46.90 41.55 42.90 4,619,422 -3.15(-6.84%)
Oct 26, 2017 40.90 46.35 40.55 46.05 4,441,072 +4.70(+11.37%)
Oct 25, 2017 41.75 43.15 37.60 41.35 5,453,366 +2.75(+7.12%)
Oct 24, 2017 35.95 39.45 34.95 38.60 3,160,019 +3.45(+9.82%)
Oct 23, 2017 37.65 37.95 34.60 35.15 2,876,801 -2.85(-7.50%)
Oct 20, 2017 35.00 38.19 35.00 38.00 3,291,051 +3.10(+8.88%)
Oct 19, 2017 34.60 35.05 32.80 34.90 1,485,700 +1.10(+3.25%)
Oct 18, 2017 34.45 34.95 32.25 33.80 1,977,597 +0.00(+0.00%)
Oct 17, 2017 30.80 35.60 30.70 33.80 3,669,256 +3.50(+11.55%)
Oct 16, 2017 29.95 30.45 29.35 30.30 1,154,218 +1.10(+3.77%)
Oct 13, 2017 30.25 30.95 28.95 29.20 1,009,024 -0.80(-2.67%)
Oct 12, 2017 28.85 30.20 28.55 30.00 1,227,532 +1.20(+4.17%)
Oct 11, 2017 28.85 29.80 28.10 28.80 819,720 +0.70(+2.49%)
Oct 10, 2017 31.00 33.30 27.57 28.10 5,122,334 -2.55(-8.32%)
Oct 09, 2017 30.70 30.70 29.85 30.65 685,595 +0.65(+2.17%)
Oct 06, 2017 28.70 30.40 28.30 30.00 796,756 +1.35(+4.71%)
Oct 05, 2017 29.80 30.15 28.10 28.65 713,652 -0.90(-3.05%)
Oct 04, 2017 30.90 31.35 29.30 29.55 798,315 -1.40(-4.52%)
Oct 03, 2017 30.35 31.20 29.60 30.95 855,059 +0.60(+1.98%)
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.