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 (%)
Oct 31, 2017 35.50 35.84 35.16 35.39 1,497,733 +0.14(+0.40%)
Oct 30, 2017 35.19 35.64 35.15 35.25 1,460,101 +0.08(+0.23%)
Oct 27, 2017 35.51 35.67 34.60 35.17 2,152,222 -0.33(-0.93%)
Oct 26, 2017 35.24 35.82 34.98 35.50 2,062,004 +0.33(+0.94%)
Oct 25, 2017 35.30 35.48 34.87 35.17 2,544,307 -0.20(-0.57%)
Oct 24, 2017 36.48 36.73 35.30 35.37 2,664,183 -1.04(-2.86%)
Oct 23, 2017 36.57 36.79 36.32 36.41 1,601,090 -0.34(-0.93%)
Oct 20, 2017 36.36 37.23 36.36 36.75 3,170,970 +0.51(+1.41%)
Oct 19, 2017 36.03 36.64 35.71 36.24 3,234,890 -0.05(-0.14%)
Oct 18, 2017 36.30 36.71 36.16 36.29 2,237,904 +0.18(+0.50%)
Oct 17, 2017 35.67 36.14 35.44 36.11 3,263,817 +0.63(+1.78%)
Oct 16, 2017 35.87 35.94 35.41 35.48 1,304,780 -0.26(-0.73%)
Oct 13, 2017 35.67 35.89 35.45 35.74 1,344,246 +0.15(+0.42%)
Oct 12, 2017 34.86 35.72 34.80 35.59 2,298,867 +0.64(+1.83%)
Oct 11, 2017 35.23 35.39 34.58 34.95 3,331,232 -0.46(-1.30%)
Oct 10, 2017 36.31 36.43 35.39 35.41 2,062,262 -0.73(-2.02%)
Oct 09, 2017 36.53 36.67 36.03 36.14 1,960,538 -0.25(-0.69%)
Oct 06, 2017 36.44 36.86 36.35 36.39 1,438,196 -0.05(-0.14%)
Oct 05, 2017 36.98 37.17 36.41 36.44 1,890,399 -0.52(-1.41%)
Oct 04, 2017 36.64 37.10 36.53 36.96 1,718,920 +0.32(+0.87%)
Oct 03, 2017 36.92 37.16 36.53 36.64 2,260,153 -0.28(-0.76%)
Oct 02, 2017 36.09 36.95 36.06 36.92 2,164,090 +0.85(+2.36%)
Sep 29, 2017 35.97 36.50 35.97 36.07 1,505,469 -0.06(-0.17%)
Sep 28, 2017 36.28 36.54 36.01 36.13 2,178,444 -0.12(-0.33%)
Sep 27, 2017 36.34 35.30 36.25 4,161,194 +0.49(+1.37%)
Sep 26, 2017 35.22 35.89 35.01 35.76 3,075,756 +0.43(+1.22%)
Sep 25, 2017 34.91 35.35 34.46 35.33 3,243,343 +0.41(+1.17%)
Sep 22, 2017 34.22 35.10 34.22 34.92 4,588,719 +0.79(+2.31%)
Sep 21, 2017 34.20 34.36 33.94 34.13 1,470,746 -0.19(-0.55%)
Sep 20, 2017 33.63 34.34 33.49 34.32 2,249,881 +0.93(+2.79%)
Sep 19, 2017 33.25 33.52 32.98 33.39 2,103,966 +0.18(+0.54%)
Sep 18, 2017 32.50 33.23 32.45 33.21 2,927,396 +0.75(+2.31%)
Sep 15, 2017 32.67 32.97 32.23 32.46 3,792,347 -0.35(-1.07%)
Sep 14, 2017 33.34 33.67 32.76 32.81 2,685,874 -0.73(-2.18%)
Sep 13, 2017 33.71 33.71 33.29 33.54 2,031,748 -0.21(-0.62%)
Sep 12, 2017 33.58 33.84 33.40 33.75 1,954,838 +0.33(+0.99%)
Sep 11, 2017 33.64 33.81 33.31 33.42 2,922,455 -0.03(-0.09%)
Sep 08, 2017 33.34 33.96 33.19 33.45 3,306,316 -0.10(-0.30%)
Sep 07, 2017 33.93 33.95 33.37 33.55 2,485,151 -0.24(-0.71%)
Sep 06, 2017 34.24 34.50 33.26 33.79 4,657,377 +1.10(+3.36%)
Sep 05, 2017 32.93 33.13 32.24 32.69 4,291,701 -0.33(-1.00%)
Sep 01, 2017 33.31 33.42 32.97 33.02 2,185,539 -0.28(-0.84%)
Aug 31, 2017 32.79 33.40 32.69 33.30 2,981,630 +0.55(+1.68%)
Aug 30, 2017 32.27 32.82 32.14 32.75 2,329,975 +0.60(+1.87%)
Aug 29, 2017 31.44 32.23 31.26 32.15 2,997,034 +0.66(+2.10%)
Aug 28, 2017 31.69 31.71 31.00 31.49 1,872,089 -0.03(-0.10%)
Aug 25, 2017 31.20 31.72 30.98 31.52 1,713,643 +0.44(+1.42%)
Aug 24, 2017 30.79 31.44 30.78 31.08 1,824,584 +0.30(+0.97%)
Aug 23, 2017 30.74 30.95 30.54 30.78 2,218,059 -0.29(-0.93%)
Aug 22, 2017 30.12 31.18 30.12 31.07 2,059,316 +0.96(+3.19%)
Aug 21, 2017 30.36 30.36 30.02 30.11 2,939,873 -0.28(-0.92%)
Aug 18, 2017 30.30 30.64 30.01 30.39 2,058,755 +0.07(+0.23%)
Aug 17, 2017 30.38 30.96 30.30 30.32 2,085,888 -0.24(-0.79%)
Aug 16, 2017 31.04 31.28 30.50 30.56 2,202,539 -0.45(-1.45%)
Aug 15, 2017 31.53 31.63 30.85 31.01 1,791,053 -0.58(-1.84%)
Aug 14, 2017 30.89 31.80 30.83 31.59 2,546,349 +0.83(+2.70%)
Aug 11, 2017 30.07 30.97 29.91 30.76 2,308,144 +0.70(+2.33%)
Aug 10, 2017 30.83 30.94 29.97 30.06 4,121,570 -0.83(-2.69%)
Aug 09, 2017 31.24 31.46 30.88 30.89 1,833,247 -0.42(-1.34%)
Aug 08, 2017 31.66 31.96 31.27 31.31 2,043,662 -0.50(-1.57%)
Aug 07, 2017 31.60 32.11 31.50 31.81 2,013,742 +0.22(+0.70%)
Aug 04, 2017 31.58 31.83 31.42 31.59 4,382,360 -0.01(-0.03%)
Aug 03, 2017 31.58 31.90 31.51 31.60 2,375,861 +0.12(+0.38%)
Aug 02, 2017 31.96 32.03 31.10 31.48 6,152,589 -0.56(-1.75%)
Aug 01, 2017 32.62 32.69 31.88 32.04 2,511,699 -0.45(-1.39%)
Jul 31, 2017 32.42 32.52 32.00 32.49 2,893,823 +0.14(+0.43%)
Jul 28, 2017 32.33 32.48 31.93 32.35 2,911,162 -0.06(-0.19%)
Jul 27, 2017 32.18 32.63 31.98 32.41 3,357,617 +0.23(+0.71%)
Jul 26, 2017 32.24 32.40 31.96 32.18 3,802,657 +0.05(+0.16%)
Jul 25, 2017 32.10 32.45 31.72 32.13 3,602,458 +0.02(+0.06%)
Jul 24, 2017 31.69 32.27 31.24 32.11 4,035,143 +0.41(+1.29%)
Jul 21, 2017 31.72 32.06 31.57 31.70 3,626,930 -0.21(-0.66%)
Jul 20, 2017 32.02 30.87 31.91 3,725,486 +0.65(+2.08%)
Jul 19, 2017 31.33 31.70 30.94 31.26 4,345,008 -0.01(-0.03%)
Jul 18, 2017 30.24 31.43 30.03 31.27 5,474,443 +1.03(+3.41%)
Jul 17, 2017 30.61 30.94 30.17 30.24 3,787,156 -0.46(-1.50%)
Jul 14, 2017 31.18 31.70 30.39 30.70 5,609,362 +0.49(+1.62%)
Jul 13, 2017 29.58 30.47 29.06 30.21 4,678,257 +0.75(+2.55%)
Jul 12, 2017 29.95 30.35 28.97 29.46 5,345,780 -0.36(-1.21%)
Jul 11, 2017 30.57 30.63 29.77 29.82 4,129,577 -0.67(-2.20%)
Jul 10, 2017 30.03 30.58 29.81 30.49 3,981,347 +0.07(+0.23%)
Jul 07, 2017 30.32 30.67 30.15 30.42 3,265,293 +0.07(+0.23%)
Jul 06, 2017 30.70 31.04 30.34 30.35 3,855,940 -0.53(-1.72%)
Jul 05, 2017 31.22 31.35 30.58 30.88 2,408,345 -0.27(-0.87%)
Jul 03, 2017 30.74 31.49 30.68 31.15 1,758,212 +0.52(+1.70%)
Jun 30, 2017 30.72 30.91 30.37 30.63 2,906,511 +0.07(+0.23%)
Jun 29, 2017 30.75 30.96 30.48 30.56 3,831,737 -0.06(-0.20%)
Jun 28, 2017 31.11 31.30 30.41 30.62 6,569,953 -0.37(-1.19%)
Jun 27, 2017 31.24 31.63 30.78 30.99 3,177,098 -0.31(-0.99%)
Jun 26, 2017 31.41 31.70 31.17 31.30 2,898,656 +0.10(+0.32%)
Jun 23, 2017 31.97 31.19 31.20 4,873,031 -0.72(-2.26%)
Jun 22, 2017 32.27 32.53 31.91 31.92 4,685,237 -0.27(-0.84%)
Jun 21, 2017 32.05 32.52 31.82 32.19 7,839,041 +0.11(+0.34%)
Jun 20, 2017 32.30 32.41 31.88 32.08 3,811,612 -0.30(-0.93%)
Jun 19, 2017 31.90 32.53 31.31 32.38 4,294,169 +0.66(+2.08%)
Jun 16, 2017 31.94 32.09 31.31 31.72 6,207,361 -0.32(-1.00%)
Jun 15, 2017 32.18 32.52 31.36 32.04 5,259,488 -0.47(-1.45%)
Jun 14, 2017 31.04 32.58 30.91 32.51 6,251,612 +1.17(+3.73%)
Jun 13, 2017 31.41 31.67 31.17 31.34 5,402,359 -0.07(-0.22%)
Jun 12, 2017 31.45 31.68 30.77 31.41 4,228,812 -0.10(-0.32%)
Jun 09, 2017 31.54 31.91 30.89 31.51 9,182,724 -0.51(-1.59%)
Jun 08, 2017 32.85 33.10 31.95 32.02 8,839,731 -0.79(-2.41%)
Jun 07, 2017 33.59 34.14 31.95 32.81 13,592,636 -1.22(-3.59%)
Jun 06, 2017 37.05 37.23 32.72 34.03 28,022,844 -7.24(-17.54%)
Jun 05, 2017 41.37 41.89 41.20 41.27 3,333,129 -0.20(-0.48%)
Jun 02, 2017 41.07 41.66 40.84 41.47 2,362,368 +0.32(+0.78%)
Jun 01, 2017 40.43 41.24 40.12 41.15 2,723,272 +0.80(+1.98%)
May 31, 2017 40.69 40.69 39.61 40.35 11,742,019 -0.44(-1.08%)
May 30, 2017 41.30 41.38 40.39 40.79 2,336,285 -0.62(-1.50%)
May 26, 2017 41.32 41.59 40.79 41.41 2,032,272 +0.09(+0.22%)
May 25, 2017 41.38 41.69 41.24 41.32 1,896,512 +0.14(+0.34%)
May 24, 2017 41.65 41.84 41.05 41.18 992,178 -0.36(-0.87%)
May 23, 2017 41.88 41.96 41.09 41.54 1,423,482 -0.12(-0.29%)
May 22, 2017 42.05 42.25 41.47 41.66 1,470,499 -0.23(-0.55%)
May 19, 2017 40.34 41.90 40.31 41.89 2,976,278 +1.85(+4.62%)
May 18, 2017 39.38 41.30 38.95 40.04 2,900,828 +0.53(+1.34%)
May 17, 2017 39.66 39.87 38.59 39.51 3,040,148 -0.60(-1.50%)
May 16, 2017 40.40 40.40 39.89 40.11 1,910,179 -0.11(-0.27%)
May 15, 2017 40.27 40.52 40.02 40.22 1,668,077 +0.10(+0.25%)
May 12, 2017 40.53 40.77 40.07 40.12 750,282 -0.62(-1.52%)
May 11, 2017 40.36 40.78 39.99 40.74 1,160,132 +0.20(+0.49%)
May 10, 2017 40.31 40.70 40.16 40.54 1,241,966 +0.25(+0.62%)
May 09, 2017 40.72 40.94 40.25 40.29 1,745,414 -0.34(-0.84%)
May 08, 2017 40.37 40.67 40.00 40.63 1,900,470 +0.13(+0.32%)
May 05, 2017 40.16 40.72 39.94 40.50 1,462,540 +0.53(+1.33%)
May 04, 2017 39.93 40.20 39.56 39.97 1,031,792 +0.09(+0.23%)
May 03, 2017 39.87 40.12 39.61 39.88 1,109,032 -0.13(-0.32%)
May 02, 2017 40.21 40.43 39.91 40.01 1,425,883 -0.17(-0.42%)
May 01, 2017 40.42 40.54 39.78 40.18 1,353,890 -0.12(-0.30%)
Apr 28, 2017 40.33 40.53 39.97 40.30 1,628,204 +0.03(+0.07%)
Apr 27, 2017 40.49 41.07 39.83 40.27 1,578,498 -0.24(-0.59%)
Apr 26, 2017 40.34 40.74 40.34 40.51 1,297,376 +0.11(+0.27%)
Apr 25, 2017 40.27 40.56 40.03 40.40 1,331,714 +0.39(+0.97%)
Apr 24, 2017 40.53 40.80 39.79 40.01 1,745,042 +0.09(+0.23%)
Apr 21, 2017 39.80 40.13 39.49 39.92 1,678,664 +0.15(+0.38%)
Apr 20, 2017 39.31 39.87 39.19 39.77 1,413,910 +0.62(+1.58%)
Apr 19, 2017 39.39 39.87 38.97 39.15 2,687,352 +0.09(+0.23%)
Apr 18, 2017 39.00 39.54 38.85 39.06 3,608,298 -0.64(-1.61%)
Apr 17, 2017 39.60 39.88 39.50 39.70 867,334 +0.15(+0.38%)
Apr 13, 2017 39.97 40.53 39.53 39.55 1,873,153 -0.60(-1.49%)
Apr 12, 2017 40.59 40.74 40.10 40.15 1,793,923 -0.62(-1.52%)
Apr 11, 2017 40.80 41.01 40.27 40.77 1,085,351 -0.14(-0.34%)
Apr 10, 2017 39.95 41.12 39.33 40.91 1,647,809 +0.87(+2.17%)
Apr 07, 2017 40.22 40.48 40.00 40.04 1,745,695 -0.27(-0.67%)
Apr 06, 2017 40.42 40.74 40.01 40.31 868,948 -0.03(-0.07%)
Apr 05, 2017 40.61 41.16 40.32 40.34 2,027,490 +0.07(+0.17%)
Apr 04, 2017 40.40 40.66 40.02 40.27 1,376,421 -0.26(-0.64%)
Apr 03, 2017 41.10 41.38 40.15 40.53 1,523,821 -0.59(-1.45%)
Mar 31, 2017 41.00 41.60 40.63 41.12 2,207,068 +0.02(+0.06%)
Mar 30, 2017 40.21 41.31 40.21 41.10 2,059,342 +0.84(+2.09%)
Mar 29, 2017 40.68 40.99 40.19 40.26 2,474,047 -0.30(-0.74%)
Mar 28, 2017 40.08 40.61 39.96 40.56 1,159,633 +0.44(+1.10%)
Mar 27, 2017 39.77 40.30 38.26 40.12 2,152,667 -0.21(-0.52%)
Mar 24, 2017 40.68 40.75 40.01 40.33 1,050,229 -0.11(-0.27%)
Mar 23, 2017 40.29 40.87 39.99 40.44 1,341,223 +0.11(+0.27%)
Mar 22, 2017 40.17 40.47 39.95 40.33 1,333,450 -0.06(-0.15%)
Mar 21, 2017 41.31 41.56 39.95 40.39 1,720,701 -0.75(-1.82%)
Mar 20, 2017 41.68 41.73 41.13 41.14 1,496,475 -0.64(-1.53%)
Mar 17, 2017 41.65 42.04 41.52 41.78 1,837,326 +0.39(+0.94%)
Mar 16, 2017 41.84 42.19 41.35 41.39 3,048,730 -0.42(-1.00%)
Mar 15, 2017 41.46 41.94 41.02 41.81 3,486,693 +0.79(+1.93%)
Mar 14, 2017 41.30 41.50 40.11 41.02 5,738,751 -1.66(-3.89%)
Mar 13, 2017 42.07 42.80 41.97 42.68 3,717,524 +0.69(+1.64%)
Mar 10, 2017 42.06 42.54 41.92 41.99 2,630,566 +0.07(+0.17%)
Mar 09, 2017 42.55 42.88 41.57 41.92 2,170,050 -0.82(-1.92%)
Mar 08, 2017 42.84 43.09 42.50 42.74 1,272,764 +0.07(+0.16%)
Mar 07, 2017 43.20 43.62 42.51 42.67 1,403,112 -0.57(-1.32%)
Mar 06, 2017 43.01 43.45 42.84 43.24 1,117,520 -0.04(-0.09%)
Mar 03, 2017 42.72 43.35 42.47 43.28 1,498,859 +0.58(+1.36%)
Mar 02, 2017 43.34 43.71 42.59 42.70 1,226,638 -0.74(-1.70%)
Mar 01, 2017 43.60 43.95 43.38 43.44 1,453,452 +0.44(+1.02%)
Feb 28, 2017 43.21 43.39 42.75 43.00 1,366,579 -0.37(-0.85%)
Feb 27, 2017 42.64 43.44 42.62 43.37 1,007,860 +0.80(+1.88%)
Feb 24, 2017 42.07 42.57 41.47 42.57 2,190,423 +0.24(+0.57%)
Feb 23, 2017 44.20 44.49 42.20 42.33 2,882,112 -1.59(-3.62%)
Feb 22, 2017 43.68 44.17 43.43 43.92 1,940,180 +0.14(+0.32%)
Feb 21, 2017 43.52 43.88 43.46 43.78 1,302,141 +0.53(+1.23%)
Feb 17, 2017 43.25 43.25 43.25 0 +0.08(+0.19%)
Feb 16, 2017 43.13 43.25 42.88 43.17 1,103,494 +0.09(+0.21%)
Feb 15, 2017 43.13 43.24 42.62 43.08 1,466,984 -0.06(-0.14%)
Feb 14, 2017 43.35 43.56 42.88 43.14 1,940,874 -0.37(-0.85%)
Feb 13, 2017 44.70 44.73 43.46 43.51 1,609,259 -0.73(-1.65%)
Feb 10, 2017 43.77 44.48 43.63 44.24 2,044,190 +0.79(+1.82%)
Feb 09, 2017 43.19 43.47 42.79 43.45 774,427 +0.42(+0.98%)
Feb 08, 2017 43.48 43.48 42.84 43.03 1,985,450 -0.47(-1.08%)
Feb 07, 2017 42.62 43.87 42.62 43.50 3,055,051 +0.88(+2.06%)
Feb 06, 2017 42.43 42.94 42.23 42.62 1,466,369 -0.02(-0.05%)
Feb 03, 2017 42.35 43.09 42.35 42.64 1,177,144 +0.51(+1.21%)
Feb 02, 2017 41.96 42.64 41.81 42.13 1,323,490 -0.10(-0.24%)
Feb 01, 2017 42.50 43.01 41.72 42.23 1,498,733 -0.07(-0.17%)
Jan 31, 2017 42.25 42.36 41.62 42.30 2,260,322 +0.07(+0.17%)
Jan 30, 2017 42.25 42.32 41.35 42.23 985,792 -0.46(-1.08%)
Jan 27, 2017 43.24 43.29 42.54 42.69 851,892 -0.57(-1.32%)
Jan 26, 2017 43.25 43.66 42.93 43.26 2,105,148 +0.01(+0.02%)
Jan 25, 2017 42.78 43.45 42.73 43.25 1,984,160 +0.65(+1.53%)
Jan 24, 2017 41.99 42.77 41.17 42.60 2,052,666 +0.73(+1.74%)
Jan 23, 2017 41.63 41.93 41.45 41.87 920,631 +0.21(+0.50%)
Jan 20, 2017 41.64 41.71 41.11 41.66 1,579,904 +0.38(+0.92%)
Jan 19, 2017 41.60 41.86 41.12 41.28 2,031,128 -0.40(-0.96%)
Jan 18, 2017 41.15 41.79 40.83 41.68 3,550,621 +0.73(+1.78%)
Jan 17, 2017 41.72 42.10 40.70 40.95 2,795,023 -0.92(-2.20%)
Jan 13, 2017 41.87 41.87 41.87 0 -0.88(-2.06%)
Jan 12, 2017 42.50 42.82 41.95 42.75 2,364,510 +0.23(+0.54%)
Jan 11, 2017 42.18 42.54 41.92 42.52 2,840,385 +0.53(+1.26%)
Jan 10, 2017 42.28 43.03 41.87 41.99 4,114,005 -0.03(-0.07%)
Jan 09, 2017 41.94 42.44 41.72 42.02 1,902,398 -0.02(-0.05%)
Jan 06, 2017 42.90 42.99 42.03 42.04 1,918,958 -0.73(-1.71%)
Jan 05, 2017 43.50 43.56 42.46 42.77 2,379,256 -0.67(-1.54%)
Jan 04, 2017 43.02 43.52 42.82 43.44 2,338,842 +0.37(+0.86%)
Jan 03, 2017 43.38 43.44 42.29 43.07 2,456,930 +0.56(+1.32%)
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%)
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.