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

HD Supply Hlds Cmm (NQ: HDS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 42.51 42.51 42.51 0 -0.23(-0.54%)
Dec 29, 2016 42.91 43.41 42.55 42.74 909,558 -0.21(-0.49%)
Dec 28, 2016 43.94 43.96 42.84 42.95 1,126,326 -0.78(-1.78%)
Dec 27, 2016 44.20 44.20 43.31 43.73 1,385,679 +0.82(+1.91%)
Dec 23, 2016 42.91 42.91 42.91 0 +0.08(+0.19%)
Dec 22, 2016 43.44 43.71 42.70 42.83 1,608,628 -0.55(-1.27%)
Dec 21, 2016 43.50 43.77 42.78 43.38 3,006,472 +0.05(+0.12%)
Dec 20, 2016 42.40 43.51 41.91 43.33 3,743,299 +1.80(+4.33%)
Dec 19, 2016 41.30 42.27 41.16 41.53 1,538,498 +0.08(+0.19%)
Dec 16, 2016 41.89 42.05 41.39 41.45 2,735,145 -0.45(-1.07%)
Dec 15, 2016 41.52 42.12 41.12 41.90 1,651,843 +0.29(+0.70%)
Dec 14, 2016 41.58 42.38 41.54 41.61 2,250,439 +0.07(+0.17%)
Dec 13, 2016 41.77 41.88 41.31 41.54 1,401,123 +0.05(+0.12%)
Dec 12, 2016 41.39 41.98 41.31 41.49 1,940,974 -0.05(-0.12%)
Dec 09, 2016 41.55 41.64 41.21 41.54 1,475,762 +0.17(+0.41%)
Dec 08, 2016 40.79 41.70 40.79 41.37 2,713,322 +0.58(+1.42%)
Dec 07, 2016 41.27 41.27 40.06 40.79 4,167,821 -0.10(-0.24%)
Dec 06, 2016 40.00 41.29 39.64 40.89 3,953,332 +1.14(+2.87%)
Dec 05, 2016 39.54 40.19 39.30 39.75 3,530,722 +0.67(+1.71%)
Dec 02, 2016 39.71 39.80 38.95 39.08 2,518,144 -0.57(-1.44%)
Dec 01, 2016 39.29 40.00 39.17 39.65 1,893,121 +0.41(+1.04%)
Nov 30, 2016 38.68 39.53 38.64 39.24 2,552,813 +0.75(+1.95%)
Nov 29, 2016 38.70 38.89 38.28 38.49 2,418,481 -0.17(-0.44%)
Nov 28, 2016 39.51 39.51 38.52 38.66 1,849,764 -1.01(-2.55%)
Nov 25, 2016 39.35 39.68 39.10 39.67 866,938 +0.38(+0.97%)
Nov 23, 2016 39.29 39.29 39.29 0 -0.09(-0.23%)
Nov 22, 2016 39.08 39.43 38.96 39.38 1,548,289 +0.49(+1.26%)
Nov 21, 2016 38.58 39.01 38.56 38.89 1,632,746 +0.54(+1.41%)
Nov 18, 2016 38.22 38.48 37.88 38.35 2,028,925 +0.01(+0.03%)
Nov 17, 2016 38.35 38.73 37.96 38.34 2,374,755 -0.01(-0.03%)
Nov 16, 2016 37.77 38.52 37.67 38.35 2,672,646 +0.35(+0.92%)
Nov 15, 2016 37.17 38.00 36.92 38.00 2,037,247 +0.69(+1.85%)
Nov 14, 2016 36.94 37.82 36.93 37.31 3,562,218 +0.47(+1.28%)
Nov 11, 2016 36.91 37.22 36.41 36.84 2,369,770 -0.09(-0.24%)
Nov 10, 2016 36.11 37.12 35.73 36.93 5,230,973 +1.35(+3.79%)
Nov 09, 2016 34.25 35.95 34.15 35.58 4,200,649 +2.00(+5.96%)
Nov 08, 2016 32.81 33.77 32.39 33.58 3,028,273 +0.78(+2.38%)
Nov 07, 2016 31.73 33.05 31.73 32.80 3,068,961 +0.85(+2.66%)
Nov 04, 2016 32.72 33.05 31.88 31.95 3,263,419 -0.78(-2.38%)
Nov 03, 2016 32.96 33.19 32.69 32.73 1,355,180 -0.22(-0.67%)
Nov 02, 2016 32.59 33.03 32.45 32.95 1,812,631 +0.22(+0.67%)
Nov 01, 2016 33.00 33.25 32.46 32.73 1,370,057 -0.27(-0.82%)
Oct 31, 2016 32.90 33.04 32.73 33.00 1,579,678 +0.24(+0.73%)
Oct 28, 2016 32.79 33.04 32.05 32.76 1,326,812 -0.17(-0.52%)
Oct 27, 2016 33.63 33.87 32.81 32.93 3,753,869 +0.67(+2.08%)
Oct 26, 2016 31.89 32.33 31.68 32.26 1,382,572 +0.11(+0.34%)
Oct 25, 2016 32.45 32.46 31.91 32.15 2,534,769 -0.18(-0.56%)
Oct 24, 2016 32.37 32.52 31.91 32.33 2,123,936 +0.46(+1.44%)
Oct 21, 2016 31.64 31.96 31.32 31.87 1,465,432 +0.05(+0.16%)
Oct 20, 2016 32.06 32.45 31.78 31.82 1,854,837 -0.45(-1.39%)
Oct 19, 2016 32.18 32.46 31.86 32.27 1,922,095 +0.08(+0.25%)
Oct 18, 2016 32.42 32.42 31.91 32.19 3,046,868 +0.21(+0.66%)
Oct 17, 2016 31.25 32.05 31.22 31.98 2,697,660 +0.58(+1.85%)
Oct 14, 2016 31.68 32.02 31.33 31.40 890,460 -0.16(-0.51%)
Oct 13, 2016 31.30 31.67 30.93 31.56 1,250,829 -0.03(-0.09%)
Oct 12, 2016 32.05 32.31 31.54 31.59 1,594,405 -0.42(-1.31%)
Oct 11, 2016 32.72 32.72 31.87 32.01 2,021,582 -0.74(-2.26%)
Oct 10, 2016 32.91 33.35 32.72 32.75 2,520,280 +0.03(+0.09%)
Oct 07, 2016 32.83 32.94 32.04 32.72 2,573,000 -0.01(-0.03%)
Oct 06, 2016 31.73 32.77 31.67 32.73 2,331,418 +1.06(+3.35%)
Oct 05, 2016 31.76 32.10 31.55 31.67 1,552,001 +0.05(+0.16%)
Oct 04, 2016 31.97 32.25 31.51 31.62 1,591,955 -0.35(-1.09%)
Oct 03, 2016 31.93 32.24 31.87 31.97 1,881,749 -0.01(-0.03%)
Sep 30, 2016 31.67 32.14 31.30 31.98 1,376,075 +0.55(+1.75%)
Sep 29, 2016 31.07 31.76 30.86 31.43 1,935,653 +0.20(+0.64%)
Sep 28, 2016 31.68 31.75 30.98 31.23 2,275,700 -0.12(-0.38%)
Sep 27, 2016 31.16 31.46 31.05 31.35 2,423,787 +0.08(+0.26%)
Sep 26, 2016 31.80 31.89 31.23 31.27 3,288,124 -0.63(-1.97%)
Sep 23, 2016 31.54 32.20 31.53 31.90 4,726,821 +0.76(+2.44%)
Sep 22, 2016 30.95 31.30 30.69 31.14 3,034,898 +0.51(+1.67%)
Sep 21, 2016 31.00 31.00 30.16 30.63 3,014,503 +0.00(+0.00%)
Sep 20, 2016 31.15 31.41 30.45 30.63 4,500,724 -0.88(-2.79%)
Sep 19, 2016 31.39 31.92 31.22 31.51 2,144,652 +0.04(+0.13%)
Sep 16, 2016 31.72 31.80 31.18 31.47 3,766,908 -0.53(-1.66%)
Sep 15, 2016 31.73 32.35 31.67 32.00 4,103,433 +0.26(+0.82%)
Sep 14, 2016 31.24 31.89 31.18 31.74 5,834,174 +0.51(+1.63%)
Sep 13, 2016 30.89 31.59 30.68 31.23 5,147,960 +0.15(+0.48%)
Sep 12, 2016 30.45 31.13 30.05 31.08 4,431,091 +0.54(+1.77%)
Sep 09, 2016 31.45 31.45 30.23 30.54 6,051,850 -1.25(-3.93%)
Sep 08, 2016 31.91 31.95 31.38 31.79 6,210,017 -0.09(-0.28%)
Sep 07, 2016 31.87 32.46 30.05 31.88 18,304,972 -4.38(-12.08%)
Sep 06, 2016 36.94 36.97 36.05 36.26 2,627,419 -0.52(-1.41%)
Sep 02, 2016 36.47 36.78 36.78 36.78 2,003,800 +0.62(+1.71%)
Sep 01, 2016 36.28 36.49 35.75 36.16 1,972,801 +0.05(+0.14%)
Aug 31, 2016 36.36 36.46 35.93 36.11 1,049,696 -0.34(-0.93%)
Aug 30, 2016 36.44 36.65 36.11 36.45 1,135,003 +0.02(+0.05%)
Aug 29, 2016 35.62 36.61 35.62 36.43 1,604,324 +0.83(+2.33%)
Aug 26, 2016 35.85 36.07 35.39 35.60 1,795,485 -0.09(-0.25%)
Aug 25, 2016 35.88 36.21 35.52 35.69 1,817,853 -0.33(-0.92%)
Aug 24, 2016 36.12 36.50 35.98 36.02 1,698,218 -0.25(-0.69%)
Aug 23, 2016 36.12 36.65 36.00 36.27 3,153,910 -0.34(-0.93%)
Aug 22, 2016 36.34 36.63 36.06 36.61 873,049 +0.30(+0.83%)
Aug 19, 2016 36.22 36.62 36.11 36.31 981,403 +0.09(+0.25%)
Aug 18, 2016 35.70 36.22 35.51 36.22 1,371,828 +0.51(+1.43%)
Aug 17, 2016 36.34 36.52 35.63 35.71 1,109,835 -0.53(-1.46%)
Aug 16, 2016 36.73 36.84 36.22 36.24 1,001,977 -0.41(-1.12%)
Aug 15, 2016 36.25 36.74 35.97 36.65 1,103,232 +0.60(+1.66%)
Aug 12, 2016 35.89 36.16 35.57 36.05 888,400 -0.08(-0.22%)
Aug 11, 2016 36.00 36.25 35.80 36.13 1,299,919 +0.30(+0.84%)
Aug 10, 2016 35.78 35.97 35.59 35.83 704,052 +0.16(+0.45%)
Aug 09, 2016 35.52 35.93 35.52 35.67 786,000 +0.07(+0.20%)
Aug 08, 2016 35.64 35.94 35.43 35.60 789,703 -0.03(-0.08%)
Aug 05, 2016 35.45 36.00 35.28 35.63 1,386,032 +0.35(+0.99%)
Aug 04, 2016 35.26 35.63 35.01 35.28 919,173 -0.05(-0.14%)
Aug 03, 2016 34.85 35.35 34.63 35.33 901,247 +0.41(+1.17%)
Aug 02, 2016 35.56 35.56 34.72 34.92 1,572,656 -0.66(-1.85%)
Aug 01, 2016 36.10 36.24 35.42 35.58 1,887,788 -0.61(-1.69%)
Jul 29, 2016 36.31 36.63 35.99 36.19 1,101,497 -0.22(-0.60%)
Jul 28, 2016 36.34 36.56 35.88 36.41 920,173 -0.02(-0.05%)
Jul 27, 2016 36.85 36.99 36.13 36.43 635,385 -0.28(-0.76%)
Jul 26, 2016 36.27 36.86 36.27 36.71 1,580,918 +0.52(+1.44%)
Jul 25, 2016 36.25 36.43 36.11 36.19 754,862 -0.21(-0.58%)
Jul 22, 2016 35.96 36.48 35.68 36.40 1,120,602 +0.40(+1.11%)
Jul 21, 2016 36.16 36.40 35.83 36.00 925,288 -0.19(-0.53%)
Jul 20, 2016 35.90 36.32 35.60 36.19 1,427,134 +0.35(+0.98%)
Jul 19, 2016 36.04 36.05 35.62 35.84 1,277,428 -0.33(-0.91%)
Jul 18, 2016 36.77 36.99 36.08 36.17 1,102,362 -0.67(-1.82%)
Jul 15, 2016 36.69 36.89 36.45 36.84 1,621,936 +0.18(+0.49%)
Jul 14, 2016 35.89 36.78 35.89 36.66 1,763,511 +1.03(+2.89%)
Jul 13, 2016 36.11 36.11 35.44 35.63 1,155,195 -0.24(-0.67%)
Jul 12, 2016 36.73 36.73 35.75 35.87 2,618,531 -0.13(-0.36%)
Jul 11, 2016 35.72 36.29 35.64 36.00 2,178,483 +0.59(+1.67%)
Jul 08, 2016 34.67 35.73 34.30 35.41 1,728,998 +1.11(+3.24%)
Jul 07, 2016 34.03 34.63 33.77 34.30 1,739,293 +0.44(+1.30%)
Jul 05, 2016 34.45 34.71 33.54 33.86 1,288,405 -0.84(-2.42%)
Jul 01, 2016 34.65 34.70 34.70 34.70 1,830,800 -0.12(-0.34%)
Jun 30, 2016 34.23 34.82 33.97 34.82 1,511,738 +0.76(+2.23%)
Jun 29, 2016 33.47 34.15 33.47 34.06 1,389,610 +0.82(+2.47%)
Jun 28, 2016 33.28 33.66 32.99 33.24 2,305,979 +0.37(+1.13%)
Jun 27, 2016 33.76 33.98 32.33 32.87 3,272,728 -1.37(-4.00%)
Jun 24, 2016 33.81 34.52 33.46 34.24 5,772,801 -1.03(-2.92%)
Jun 23, 2016 35.40 35.77 35.13 35.27 1,836,920 +0.37(+1.06%)
Jun 22, 2016 35.27 35.48 34.88 34.90 1,034,276 -0.37(-1.05%)
Jun 21, 2016 35.34 35.52 35.06 35.27 1,667,137 -0.02(-0.06%)
Jun 20, 2016 34.63 35.59 34.47 35.29 2,242,289 +1.11(+3.25%)
Jun 17, 2016 34.57 35.11 34.13 34.18 1,858,240 -0.39(-1.13%)
Jun 16, 2016 33.85 34.65 33.50 34.57 1,883,474 +0.35(+1.02%)
Jun 15, 2016 34.04 34.61 33.88 34.22 1,744,759 +0.25(+0.74%)
Jun 14, 2016 33.96 34.40 33.71 33.97 1,607,523 -0.17(-0.50%)
Jun 13, 2016 34.58 34.96 34.14 34.14 1,468,670 -0.56(-1.61%)
Jun 10, 2016 35.82 36.00 34.59 34.70 2,057,816 -1.59(-4.38%)
Jun 09, 2016 36.29 36.49 35.99 36.29 1,982,352 -0.13(-0.36%)
Jun 08, 2016 35.95 36.79 35.94 36.42 2,629,195 +0.65(+1.82%)
Jun 07, 2016 35.04 35.87 33.89 35.77 3,708,494 +0.85(+2.43%)
Jun 06, 2016 34.86 35.17 34.55 34.92 3,362,350 +0.22(+0.63%)
Jun 03, 2016 34.68 34.88 34.36 34.70 2,389,459 -0.08(-0.23%)
Jun 02, 2016 35.36 35.44 34.72 34.78 1,990,631 -0.37(-1.05%)
Jun 01, 2016 35.22 35.26 34.06 35.15 2,667,893 -0.15(-0.42%)
May 31, 2016 34.76 35.45 34.67 35.30 2,361,893 +0.80(+2.32%)
May 27, 2016 34.18 34.50 34.50 34.50 973,200 +0.26(+0.76%)
May 26, 2016 34.48 34.53 34.17 34.24 733,900 -0.17(-0.49%)
May 25, 2016 34.44 34.58 34.26 34.41 1,250,403 +0.08(+0.23%)
May 24, 2016 33.92 34.41 33.90 34.33 1,557,092 +0.64(+1.90%)
May 23, 2016 33.30 33.85 33.17 33.69 1,064,967 +0.31(+0.93%)
May 20, 2016 33.50 33.75 33.20 33.38 895,337 +0.08(+0.24%)
May 19, 2016 32.85 33.41 32.80 33.30 1,129,320 +0.08(+0.24%)
May 18, 2016 33.49 33.68 33.00 33.22 949,122 -0.41(-1.22%)
May 17, 2016 33.20 34.12 33.20 33.63 1,476,501 +0.30(+0.90%)
May 16, 2016 32.90 33.62 32.90 33.33 1,098,922 +0.56(+1.71%)
May 13, 2016 32.97 33.22 32.50 32.77 1,433,851 -0.37(-1.12%)
May 12, 2016 33.41 33.63 32.91 33.14 1,161,541 -0.09(-0.27%)
May 11, 2016 33.43 33.80 33.14 33.23 1,052,378 -0.39(-1.16%)
May 10, 2016 33.48 33.79 33.44 33.62 1,630,426 +0.42(+1.27%)
May 09, 2016 33.40 33.51 33.08 33.20 1,228,684 -0.31(-0.93%)
May 06, 2016 33.18 33.69 33.04 33.51 1,176,150 +0.15(+0.45%)
May 05, 2016 33.87 33.94 33.27 33.36 1,311,256 -0.40(-1.18%)
May 04, 2016 33.83 34.02 33.49 33.76 1,094,774 -0.21(-0.62%)
May 03, 2016 34.51 34.92 33.67 33.97 2,110,233 -0.98(-2.80%)
May 02, 2016 34.46 34.98 33.87 34.95 1,471,644 +0.67(+1.95%)
Apr 29, 2016 34.33 34.70 33.89 34.28 1,440,609 -0.05(-0.15%)
Apr 28, 2016 35.12 35.51 34.23 34.33 2,585,087 -0.96(-2.72%)
Apr 27, 2016 34.64 35.32 34.51 35.29 1,669,273 +0.65(+1.88%)
Apr 26, 2016 34.25 34.85 34.25 34.64 1,591,021 +0.66(+1.94%)
Apr 25, 2016 34.34 34.39 33.58 33.98 1,549,636 -0.42(-1.22%)
Apr 22, 2016 33.56 34.55 33.49 34.40 2,202,492 +0.81(+2.41%)
Apr 21, 2016 33.87 33.93 33.45 33.59 818,915 -0.17(-0.50%)
Apr 20, 2016 33.47 33.84 33.00 33.76 1,720,470 +0.50(+1.50%)
Apr 19, 2016 33.66 33.73 33.17 33.26 1,520,477 -0.20(-0.60%)
Apr 18, 2016 33.07 33.56 32.95 33.46 1,316,013 +0.13(+0.39%)
Apr 15, 2016 33.28 33.62 33.04 33.33 2,301,221 -0.06(-0.18%)
Apr 14, 2016 33.57 33.69 33.13 33.39 1,648,104 -0.11(-0.33%)
Apr 13, 2016 33.47 33.61 33.15 33.50 1,961,173 +0.43(+1.30%)
Apr 12, 2016 33.03 33.49 32.92 33.07 1,602,468 -0.22(-0.66%)
Apr 11, 2016 33.85 33.95 33.23 33.29 1,458,760 -0.31(-0.92%)
Apr 08, 2016 33.52 33.86 33.34 33.60 1,805,585 +0.37(+1.11%)
Apr 07, 2016 33.04 33.50 32.65 33.23 2,261,547 +0.03(+0.09%)
Apr 06, 2016 32.95 33.64 32.55 33.20 3,028,302 +0.18(+0.55%)
Apr 05, 2016 32.51 33.04 32.28 33.02 3,073,692 +0.16(+0.49%)
Apr 04, 2016 33.23 33.35 32.72 32.86 1,885,619 -0.48(-1.44%)
Apr 01, 2016 32.67 33.45 32.58 33.34 2,108,874 +0.27(+0.82%)
Mar 31, 2016 33.32 33.32 32.91 33.07 1,950,505 -0.01(-0.03%)
Mar 30, 2016 33.88 33.89 32.58 33.08 2,407,439 -0.50(-1.49%)
Mar 29, 2016 32.56 33.62 32.27 33.58 2,913,967 +1.01(+3.10%)
Mar 28, 2016 32.26 32.68 31.81 32.57 2,653,381 +0.51(+1.59%)
Mar 24, 2016 31.62 32.06 32.06 32.06 1,439,400 +0.25(+0.79%)
Mar 23, 2016 32.14 32.25 31.81 31.81 2,159,640 -0.38(-1.18%)
Mar 22, 2016 31.80 32.25 31.53 32.19 2,036,942 +0.05(+0.16%)
Mar 21, 2016 31.96 32.20 31.81 32.14 4,732,454 +0.21(+0.66%)
Mar 18, 2016 31.76 32.31 31.41 31.93 4,501,325 +0.13(+0.41%)
Mar 17, 2016 30.41 32.02 30.28 31.80 3,386,914 +1.31(+4.30%)
Mar 16, 2016 30.00 30.82 29.63 30.49 5,003,542 +0.66(+2.21%)
Mar 15, 2016 29.83 30.15 29.45 29.83 5,311,534 +1.39(+4.89%)
Mar 14, 2016 28.26 28.70 27.86 28.44 3,016,496 +0.12(+0.42%)
Mar 11, 2016 27.53 28.38 27.32 28.32 4,021,699 +0.99(+3.62%)
Mar 10, 2016 27.91 27.95 26.99 27.33 2,975,343 -0.55(-1.97%)
Mar 09, 2016 27.80 27.80 27.59 27.88 4,751,374 +0.16(+0.58%)
Mar 08, 2016 28.56 28.80 27.64 27.72 2,862,902 -1.10(-3.82%)
Mar 07, 2016 28.84 30.00 28.56 28.82 2,650,463 -0.17(-0.59%)
Mar 04, 2016 28.90 29.73 28.39 28.99 3,670,968 +0.19(+0.66%)
Mar 03, 2016 28.59 28.91 28.45 28.80 2,249,034 +0.25(+0.86%)
Mar 02, 2016 28.21 28.57 28.21 28.55 2,836,411 +0.14(+0.51%)
Mar 01, 2016 28.04 28.52 27.79 28.41 2,560,966 +0.62(+2.23%)
Feb 29, 2016 28.00 28.33 27.74 27.79 2,305,519 -0.19(-0.68%)
Feb 26, 2016 27.14 28.08 27.14 27.98 2,128,408 +0.78(+2.87%)
Feb 25, 2016 27.00 27.41 26.69 27.20 1,572,230 +0.21(+0.78%)
Feb 24, 2016 26.20 27.07 26.07 26.99 1,293,209 +0.26(+0.97%)
Feb 23, 2016 27.11 27.28 26.63 26.73 1,116,623 -0.42(-1.55%)
Feb 22, 2016 26.56 27.28 26.27 27.15 2,868,685 +1.03(+3.94%)
Feb 19, 2016 25.83 26.24 25.60 26.12 1,569,165 +0.15(+0.58%)
Feb 18, 2016 25.90 26.18 25.48 25.97 2,121,894 +0.06(+0.23%)
Feb 17, 2016 24.45 26.15 24.09 25.91 4,666,966 +1.62(+6.67%)
Feb 16, 2016 23.72 24.61 23.17 24.29 2,677,817 +0.98(+4.20%)
Feb 12, 2016 22.86 23.31 23.31 23.31 2,236,400 +0.83(+3.69%)
Feb 11, 2016 22.44 23.49 22.12 22.48 2,492,063 -0.66(-2.85%)
Feb 10, 2016 23.16 23.53 22.50 23.14 3,072,342 +0.56(+2.48%)
Feb 09, 2016 22.19 22.77 21.26 22.58 3,377,455 +0.18(+0.80%)
Feb 08, 2016 23.95 26.07 22.07 22.40 4,189,472 -1.84(-7.59%)
Feb 05, 2016 25.34 25.84 24.11 24.24 2,644,058 -1.28(-5.02%)
Feb 04, 2016 24.56 26.40 24.50 25.52 3,310,712 +0.89(+3.61%)
Feb 03, 2016 25.35 25.35 23.80 24.63 2,651,875 -0.35(-1.40%)
Feb 02, 2016 25.81 25.95 24.90 24.98 2,279,281 -1.18(-4.51%)
Feb 01, 2016 25.95 26.75 25.63 26.16 2,282,797 -0.11(-0.42%)
Jan 29, 2016 25.12 26.27 25.07 26.27 2,426,207 +1.26(+5.04%)
Jan 28, 2016 25.49 25.71 24.82 25.01 1,864,555 -0.16(-0.64%)
Jan 27, 2016 25.46 25.75 24.03 25.17 1,410,285 -0.40(-1.56%)
Jan 26, 2016 25.09 25.79 24.84 25.57 1,462,685 +0.73(+2.94%)
Jan 25, 2016 25.80 25.80 24.68 24.84 1,608,157 -1.16(-4.46%)
Jan 22, 2016 25.72 26.37 25.66 26.00 1,368,018 +0.50(+1.96%)
Jan 21, 2016 25.10 25.69 24.90 25.50 1,828,324 +0.42(+1.67%)
Jan 20, 2016 25.03 25.43 23.96 25.08 2,951,484 -0.35(-1.38%)
Jan 19, 2016 26.29 27.14 25.34 25.43 2,834,216 -0.60(-2.31%)
Jan 15, 2016 25.96 26.03 26.03 26.03 2,365,200 -0.84(-3.13%)
Jan 14, 2016 26.47 27.16 25.64 26.87 2,809,150 +0.44(+1.66%)
Jan 13, 2016 27.56 27.85 26.33 26.43 2,901,599 -1.02(-3.72%)
Jan 12, 2016 27.53 27.70 27.13 27.45 3,021,529 +0.21(+0.77%)
Jan 11, 2016 26.24 27.33 25.92 27.24 3,189,344 +0.03(+0.11%)
Jan 08, 2016 27.74 27.95 27.18 27.21 3,931,587 -0.41(-1.48%)
Jan 07, 2016 27.94 28.41 27.45 27.62 3,868,215 -0.80(-2.81%)
Jan 06, 2016 28.76 29.50 28.17 28.42 2,494,053 -0.87(-2.97%)
Jan 05, 2016 30.44 31.00 29.17 29.29 2,712,940 -1.19(-3.90%)
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.