Overstock Com Ord Shs (NQ: OSTK )

77.67 USD +1.27 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.420 7.590 7.250 7.590 829,700 +0.15(+2.02%)
Nov 27, 2019 7.850 7.860 7.300 7.440 2,110,600 -0.33(-4.25%)
Nov 26, 2019 7.750 7.940 7.620 7.770 789,797 +0.03(+0.39%)
Nov 25, 2019 7.620 7.960 7.550 7.740 1,148,047 +0.17(+2.25%)
Nov 22, 2019 7.660 7.730 7.300 7.570 1,152,500 -0.06(-0.79%)
Nov 21, 2019 7.960 7.970 7.610 7.630 1,054,937 -0.29(-3.66%)
Nov 20, 2019 7.800 8.040 7.630 7.920 1,159,903 +0.04(+0.51%)
Nov 19, 2019 8.110 8.160 7.750 7.880 1,291,556 -0.22(-2.72%)
Nov 18, 2019 8.420 8.470 8.070 8.100 923,823 -0.23(-2.76%)
Nov 15, 2019 8.300 8.540 8.210 8.330 1,459,400 +0.14(+1.71%)
Nov 14, 2019 8.090 8.380 7.840 8.190 2,028,160 +0.06(+0.74%)
Nov 13, 2019 7.630 8.300 7.600 8.130 3,286,761 +0.35(+4.50%)
Nov 12, 2019 8.960 8.980 7.600 7.780 8,464,607 -1.64(-17.41%)
Nov 11, 2019 9.520 9.750 9.190 9.420 1,881,640 -0.28(-2.89%)
Nov 08, 2019 9.850 9.920 9.520 9.700 995,600 -0.22(-2.22%)
Nov 07, 2019 10.20 10.20 9.570 9.920 1,526,494 -0.09(-0.85%)
Nov 06, 2019 10.05 10.25 9.880 10.01 771,151 -0.02(-0.25%)
Nov 05, 2019 10.22 10.30 9.770 10.03 1,413,638 -0.19(-1.86%)
Nov 04, 2019 10.38 10.50 10.07 10.22 1,160,794 -0.09(-0.87%)
Nov 01, 2019 10.36 10.64 10.25 10.31 869,600 -0.22(-2.09%)
Oct 31, 2019 10.50 10.72 10.16 10.53 1,278,586 -0.13(-1.22%)
Oct 30, 2019 10.47 10.72 10.35 10.66 1,153,970 +0.17(+1.62%)
Oct 29, 2019 10.94 10.99 10.42 10.49 1,845,752 -0.51(-4.64%)
Oct 28, 2019 11.67 11.89 10.99 11.00 2,628,565 -0.29(-2.57%)
Oct 25, 2019 10.66 11.47 10.52 11.29 2,806,800 +0.59(+5.51%)
Oct 24, 2019 10.95 11.08 10.58 10.70 1,545,681 -0.21(-1.92%)
Oct 23, 2019 10.97 11.36 10.87 10.91 1,944,079 -0.06(-0.55%)
Oct 22, 2019 11.15 11.32 10.80 10.97 1,441,346 -0.14(-1.26%)
Oct 21, 2019 10.85 11.30 10.65 11.11 2,582,797 +0.29(+2.68%)
Oct 18, 2019 11.27 11.50 10.76 10.82 1,578,800 -0.49(-4.33%)
Oct 17, 2019 11.65 12.15 11.05 11.31 2,480,627 -0.29(-2.50%)
Oct 16, 2019 11.19 11.90 10.87 11.60 2,505,265 +0.53(+4.79%)
Oct 15, 2019 10.60 11.41 10.54 11.07 2,667,261 +0.47(+4.43%)
Oct 14, 2019 10.48 10.98 10.40 10.60 1,815,396 -0.07(-0.66%)
Oct 11, 2019 11.03 11.30 10.30 10.67 2,643,700 -0.18(-1.66%)
Oct 10, 2019 10.93 11.40 10.77 10.85 1,791,208 +0.16(+1.50%)
Oct 09, 2019 11.85 12.28 10.55 10.69 4,796,287 -1.04(-8.87%)
Oct 08, 2019 11.18 12.17 10.93 11.73 4,402,829 +0.51(+4.55%)
Oct 07, 2019 10.14 11.70 10.11 11.22 5,706,358 +1.00(+9.78%)
Oct 04, 2019 10.35 10.83 10.15 10.22 2,212,300 -0.14(-1.35%)
Oct 03, 2019 10.33 10.48 9.850 10.36 2,170,305 -0.02(-0.19%)
Oct 02, 2019 9.480 10.95 9.300 10.38 6,470,666 +0.77(+8.01%)
Oct 01, 2019 10.57 11.09 9.600 9.610 3,612,827 -0.98(-9.25%)
Sep 30, 2019 11.27 11.29 10.20 10.59 2,991,250 -0.64(-5.70%)
Sep 27, 2019 12.40 12.51 11.07 11.23 3,489,200 -1.30(-10.38%)
Sep 26, 2019 12.40 13.08 12.19 12.53 4,640,945 +0.28(+2.29%)
Sep 25, 2019 11.79 12.43 11.49 12.25 4,213,593 +0.64(+5.51%)
Sep 24, 2019 12.10 12.64 11.22 11.61 10,550,562 +0.42(+3.75%)
Sep 23, 2019 13.78 14.52 11.05 11.19 13,053,052 -3.78(-25.25%)
Sep 20, 2019 15.86 17.19 14.87 14.97 9,052,700 -0.60(-3.85%)
Sep 19, 2019 15.30 16.58 14.75 15.57 10,649,079 -0.62(-3.83%)
Sep 18, 2019 17.30 17.44 15.51 16.19 12,481,777 -1.41(-8.01%)
Sep 17, 2019 20.18 20.30 17.57 17.60 11,144,711 -2.15(-10.89%)
Sep 16, 2019 23.70 26.21 19.74 19.75 10,144,541 -5.18(-20.78%)
Sep 13, 2019 26.89 29.75 24.57 24.93 18,633,800 -1.79(-6.70%)
Sep 12, 2019 22.75 27.38 22.73 26.72 11,445,925 +3.96(+17.40%)
Sep 11, 2019 20.53 23.94 20.53 22.76 9,232,377 +1.44(+6.75%)
Sep 10, 2019 18.06 21.50 18.06 21.32 5,755,073 +1.85(+9.50%)
Sep 09, 2019 17.23 19.97 17.15 19.47 4,125,209 +2.57(+15.21%)
Sep 06, 2019 16.30 17.14 16.22 16.90 2,379,400 +0.76(+4.71%)
Sep 05, 2019 15.41 16.24 15.35 16.14 1,980,590 +0.79(+5.15%)
Sep 04, 2019 15.50 15.87 15.18 15.35 1,593,699 +0.28(+1.86%)
Sep 03, 2019 15.69 16.18 14.72 15.07 2,121,916 -0.66(-4.20%)
Aug 30, 2019 16.39 16.62 15.47 15.73 2,647,900 -0.65(-3.97%)
Aug 29, 2019 17.15 17.30 16.30 16.38 1,982,892 -0.57(-3.36%)
Aug 28, 2019 17.10 17.41 16.19 16.95 2,737,969 -0.17(-0.99%)
Aug 27, 2019 16.87 18.21 16.76 17.12 4,487,493 +0.37(+2.21%)
Aug 26, 2019 20.20 20.45 16.53 16.75 6,545,853 -3.14(-15.79%)
Aug 23, 2019 20.75 21.59 19.56 19.89 4,663,400 -1.26(-5.96%)
Aug 22, 2019 19.75 22.95 19.10 21.15 12,492,603 +1.65(+8.46%)
Aug 21, 2019 19.23 20.40 19.11 19.50 3,704,763 +0.42(+2.20%)
Aug 20, 2019 18.65 20.40 18.51 19.08 4,453,133 +0.18(+0.95%)
Aug 19, 2019 18.33 19.46 17.62 18.90 4,515,318 +0.79(+4.36%)
Aug 16, 2019 18.76 18.99 17.20 18.11 5,935,900 -0.35(-1.90%)
Aug 15, 2019 17.07 19.75 16.20 18.46 10,859,516 +2.49(+15.59%)
Aug 14, 2019 18.80 19.48 15.46 15.97 8,968,811 -4.61(-22.40%)
Aug 13, 2019 24.29 24.29 20.05 20.58 6,946,968 -4.39(-17.58%)
Aug 12, 2019 25.21 26.46 24.15 24.97 5,620,067 -0.22(-0.87%)
Aug 09, 2019 21.02 25.42 20.52 25.19 11,200,799 +3.90(+18.32%)
Aug 08, 2019 21.98 22.29 21.13 21.29 2,924,261 -0.80(-3.62%)
Aug 07, 2019 22.00 22.29 21.10 22.09 2,404,397 +0.05(+0.23%)
Aug 06, 2019 21.91 22.54 20.67 22.04 2,553,136 +0.44(+2.04%)
Aug 05, 2019 20.45 22.58 20.40 21.60 3,321,482 +0.47(+2.22%)
Aug 02, 2019 20.75 21.44 20.16 21.13 2,566,200 -0.14(-0.66%)
Aug 01, 2019 22.59 23.20 20.82 21.27 4,660,409 -1.25(-5.55%)
Jul 31, 2019 22.90 23.48 21.31 22.52 5,285,889 -0.36(-1.57%)
Jul 30, 2019 22.83 23.86 21.75 22.88 9,455,497 +0.80(+3.62%)
Jul 29, 2019 20.04 22.29 20.04 22.08 8,725,283 +2.03(+10.12%)
Jul 26, 2019 19.33 20.25 19.09 20.05 3,908,600 +0.84(+4.37%)
Jul 25, 2019 19.37 20.50 18.72 19.21 6,794,406 +0.04(+0.21%)
Jul 24, 2019 18.10 19.22 18.04 19.17 3,240,618 +0.78(+4.24%)
Jul 23, 2019 17.74 18.41 17.39 18.39 3,269,086 +0.64(+3.61%)
Jul 22, 2019 17.74 17.95 16.26 17.75 5,643,332 +0.21(+1.20%)
Jul 19, 2019 18.70 19.08 17.48 17.54 5,816,000 -1.15(-6.15%)
Jul 18, 2019 18.75 20.02 18.41 18.69 8,596,618 -0.25(-1.32%)
Jul 17, 2019 17.60 19.10 17.42 18.94 7,222,194 +1.18(+6.64%)
Jul 16, 2019 17.78 18.68 17.30 17.76 6,417,464 +0.54(+3.14%)
Jul 15, 2019 18.82 19.07 17.05 17.22 7,725,239 -1.79(-9.42%)
Jul 12, 2019 18.00 19.75 17.76 19.01 10,253,100 +1.14(+6.38%)
Jul 11, 2019 18.39 18.39 17.21 17.87 4,980,921 -0.52(-2.83%)
Jul 10, 2019 17.45 18.86 17.38 18.39 11,403,304 +1.24(+7.23%)
Jul 09, 2019 17.04 19.26 16.62 17.15 18,989,231 -0.04(-0.23%)
Jul 08, 2019 15.00 17.19 14.29 17.19 8,205,755 +2.47(+16.78%)
Jul 05, 2019 14.59 15.38 14.00 14.72 4,280,000 -0.06(-0.41%)
Jul 03, 2019 14.31 15.32 14.03 14.78 6,947,500 +0.46(+3.21%)
Jul 02, 2019 12.63 14.74 12.20 14.32 6,746,484 +1.60(+12.58%)
Jul 01, 2019 13.50 13.64 12.61 12.72 3,207,007 -0.88(-6.47%)
Jun 28, 2019 13.40 13.92 12.75 13.60 5,737,600 +0.58(+4.45%)
Jun 27, 2019 12.77 14.75 12.12 13.02 12,212,741 -0.48(-3.56%)
Jun 26, 2019 11.01 13.88 10.80 13.50 13,960,968 +2.74(+25.46%)
Jun 25, 2019 11.11 11.48 10.76 10.76 2,194,750 -0.24(-2.18%)
Jun 24, 2019 11.83 11.97 10.81 11.00 5,506,873 -0.57(-4.93%)
Jun 21, 2019 10.33 12.09 9.820 11.57 12,431,800 +1.55(+15.47%)
Jun 20, 2019 10.41 10.96 9.860 10.02 1,645,343 -0.31(-3.00%)
Jun 19, 2019 9.980 10.53 9.760 10.33 1,325,464 +0.42(+4.24%)
Jun 18, 2019 9.750 10.27 9.680 9.910 1,598,225 +0.16(+1.64%)
Jun 17, 2019 9.520 10.04 9.520 9.750 1,078,912 +0.27(+2.85%)
Jun 14, 2019 9.800 10.01 9.330 9.480 985,600 -0.35(-3.56%)
Jun 13, 2019 10.10 10.42 9.800 9.830 1,209,807 -0.23(-2.29%)
Jun 12, 2019 10.00 10.14 9.820 10.06 784,555 -0.02(-0.20%)
Jun 11, 2019 9.650 10.34 9.650 10.08 1,189,342 +0.50(+5.22%)
Jun 10, 2019 9.530 9.900 9.436 9.580 936,029 +0.09(+0.95%)
Jun 07, 2019 9.390 9.600 8.960 9.490 1,398,300 +0.09(+0.96%)
Jun 06, 2019 9.770 9.890 9.260 9.400 1,011,392 -0.37(-3.79%)
Jun 05, 2019 10.23 10.30 9.700 9.770 922,583 -0.44(-4.31%)
Jun 04, 2019 9.950 10.38 9.950 10.21 694,530 +0.30(+3.03%)
Jun 03, 2019 9.360 10.14 9.190 9.910 1,158,452 +0.36(+3.77%)
May 31, 2019 9.640 9.650 9.060 9.550 1,264,700 -0.13(-1.34%)
May 30, 2019 10.03 10.17 9.630 9.680 1,110,528 -0.37(-3.68%)
May 29, 2019 10.19 10.30 9.780 10.05 1,260,655 -0.14(-1.37%)
May 28, 2019 10.71 11.06 10.13 10.19 989,773 -0.50(-4.68%)
May 24, 2019 10.63 10.90 10.53 10.69 931,400 +0.16(+1.52%)
May 23, 2019 10.74 11.08 10.33 10.53 1,180,221 -0.35(-3.22%)
May 22, 2019 11.01 11.54 10.85 10.88 1,160,814 -0.31(-2.77%)
May 21, 2019 10.30 11.44 10.05 11.19 3,885,553 +1.29(+13.03%)
May 20, 2019 10.31 10.79 9.420 9.900 2,782,899 -0.71(-6.69%)
May 17, 2019 10.40 10.86 10.16 10.61 4,119,800 +0.50(+4.95%)
May 16, 2019 10.91 10.91 9.980 10.11 6,281,966 -0.76(-6.99%)
May 15, 2019 12.76 12.90 10.64 10.87 6,924,562 -2.02(-15.67%)
May 14, 2019 12.81 13.09 12.44 12.89 2,242,702 +0.46(+3.70%)
May 13, 2019 13.47 14.02 12.30 12.43 3,537,579 -1.34(-9.73%)
May 10, 2019 13.38 13.93 12.67 13.77 3,189,100 +0.34(+2.53%)
May 09, 2019 12.28 14.18 11.65 13.43 5,037,659 +1.36(+11.27%)
May 08, 2019 12.54 12.64 12.07 12.07 1,640,078 -0.47(-3.75%)
May 07, 2019 12.88 13.19 12.42 12.54 1,122,366 -0.45(-3.46%)
May 06, 2019 12.62 13.24 12.58 12.99 1,416,331 +0.11(+0.85%)
May 03, 2019 13.36 13.53 12.81 12.88 2,322,400 -0.16(-1.23%)
May 02, 2019 12.46 13.68 12.22 13.04 2,435,643 +0.63(+5.08%)
May 01, 2019 13.27 13.32 12.40 12.41 1,716,407 -0.77(-5.84%)
Apr 30, 2019 13.19 13.62 13.05 13.18 1,244,227 +0.08(+0.61%)
Apr 29, 2019 13.05 13.65 12.94 13.10 2,041,370 +0.03(+0.23%)
Apr 26, 2019 13.08 13.32 12.89 13.07 1,540,800 -0.05(-0.38%)
Apr 25, 2019 13.57 13.77 13.02 13.12 1,408,697 -0.60(-4.37%)
Apr 24, 2019 13.84 14.04 13.58 13.72 1,031,896 -0.09(-0.65%)
Apr 23, 2019 13.90 14.29 13.56 13.81 2,112,427 -0.05(-0.36%)
Apr 22, 2019 14.88 15.10 13.79 13.86 2,266,477 -1.12(-7.48%)
Apr 18, 2019 15.42 16.07 14.80 14.98 1,772,300 -0.54(-3.48%)
Apr 17, 2019 15.58 15.95 15.27 15.52 1,332,707 -0.03(-0.19%)
Apr 16, 2019 15.12 15.79 14.57 15.55 1,453,067 +0.46(+3.05%)
Apr 15, 2019 16.24 16.24 14.98 15.09 1,305,108 -1.16(-7.14%)
Apr 12, 2019 16.16 16.43 15.94 16.25 846,100 +0.14(+0.87%)
Apr 11, 2019 16.25 16.37 15.86 16.11 1,368,016 -0.45(-2.72%)
Apr 10, 2019 15.71 16.72 15.36 16.56 2,330,888 +0.85(+5.41%)
Apr 09, 2019 16.82 16.86 15.52 15.71 2,845,641 -1.20(-7.10%)
Apr 08, 2019 16.77 17.37 16.63 16.91 1,604,040 +0.04(+0.24%)
Apr 05, 2019 16.80 17.54 16.58 16.87 2,235,300 -0.02(-0.12%)
Apr 04, 2019 17.18 17.45 16.50 16.89 1,882,801 +0.00(+0.00%)
Apr 03, 2019 16.40 17.33 16.18 16.89 3,463,246 +0.72(+4.45%)
Apr 02, 2019 17.22 17.50 16.10 16.17 3,980,646 -0.05(-0.31%)
Apr 01, 2019 16.82 17.06 15.93 16.22 1,897,857 -0.40(-2.41%)
Mar 29, 2019 16.36 16.80 16.25 16.62 1,704,800 +0.41(+2.53%)
Mar 28, 2019 16.51 16.75 15.90 16.21 1,486,754 -0.26(-1.58%)
Mar 27, 2019 17.99 18.42 15.90 16.47 4,275,289 -1.44(-8.04%)
Mar 26, 2019 18.33 18.61 17.75 17.91 1,338,202 -0.20(-1.10%)
Mar 25, 2019 18.35 18.37 16.99 18.11 2,233,033 -0.30(-1.63%)
Mar 22, 2019 19.23 19.50 18.35 18.41 1,403,400 -1.09(-5.59%)
Mar 21, 2019 19.66 19.91 19.28 19.50 1,176,388 -0.13(-0.66%)
Mar 20, 2019 18.99 19.94 18.94 19.63 1,356,883 +0.40(+2.08%)
Mar 19, 2019 19.27 19.60 19.07 19.23 1,185,398 -0.05(-0.26%)
Mar 18, 2019 19.16 20.29 17.68 19.28 4,354,316 -1.16(-5.68%)
Mar 15, 2019 20.20 21.09 19.94 20.44 2,051,900 +0.49(+2.46%)
Mar 14, 2019 21.08 21.15 19.83 19.95 1,361,641 -1.27(-5.98%)
Mar 13, 2019 21.88 22.07 21.06 21.22 1,374,279 -0.71(-3.24%)
Mar 12, 2019 22.01 22.30 21.33 21.93 911,203 +0.03(+0.14%)
Mar 11, 2019 21.48 22.11 21.21 21.90 1,382,026 +0.47(+2.19%)
Mar 08, 2019 20.79 21.65 20.65 21.43 1,018,200 +0.07(+0.33%)
Mar 07, 2019 22.35 22.35 20.61 21.36 1,738,319 -0.63(-2.86%)
Mar 06, 2019 22.40 23.35 21.52 21.99 3,184,571 -0.01(-0.05%)
Mar 05, 2019 21.20 22.61 20.73 22.00 3,626,072 +0.92(+4.36%)
Mar 04, 2019 21.05 21.50 19.88 21.08 2,805,178 +0.02(+0.09%)
Mar 01, 2019 19.16 21.89 18.55 21.06 4,288,100 +1.25(+6.31%)
Feb 28, 2019 20.12 20.70 19.15 19.81 2,242,780 -0.27(-1.34%)
Feb 27, 2019 17.72 21.50 17.51 20.08 6,310,375 +2.30(+12.94%)
Feb 26, 2019 18.04 18.34 17.41 17.78 2,573,382 -0.28(-1.55%)
Feb 25, 2019 19.95 19.96 18.03 18.06 3,445,002 -1.83(-9.20%)
Feb 22, 2019 20.65 21.00 19.64 19.89 2,671,000 -0.11(-0.55%)
Feb 21, 2019 21.93 22.06 19.60 20.00 3,281,902 -2.06(-9.34%)
Feb 20, 2019 22.25 22.47 21.07 22.06 3,428,926 -0.09(-0.41%)
Feb 19, 2019 20.27 22.86 20.00 22.15 6,213,810 +2.42(+12.27%)
Feb 15, 2019 19.18 19.92 18.95 19.73 1,656,900 +0.56(+2.92%)
Feb 14, 2019 19.01 20.45 18.35 19.17 3,725,019 +0.47(+2.51%)
Feb 13, 2019 18.97 19.13 18.28 18.70 1,261,917 -0.32(-1.68%)
Feb 12, 2019 18.49 19.39 18.24 19.02 1,788,462 +0.61(+3.31%)
Feb 11, 2019 20.32 20.40 18.06 18.41 3,603,828 -1.95(-9.58%)
Feb 08, 2019 19.40 21.11 19.06 20.36 3,549,100 +0.87(+4.46%)
Feb 07, 2019 19.78 20.29 19.25 19.49 2,353,520 -0.77(-3.80%)
Feb 06, 2019 18.46 20.50 18.08 20.26 5,953,799 +1.85(+10.05%)
Feb 05, 2019 17.76 18.95 17.76 18.41 1,697,291 +0.60(+3.37%)
Feb 04, 2019 17.73 18.69 17.51 17.81 1,697,089 +0.26(+1.48%)
Feb 01, 2019 17.41 17.69 16.37 17.55 2,642,600 +0.20(+1.15%)
Jan 31, 2019 17.87 18.93 17.28 17.35 2,246,076 -0.68(-3.77%)
Jan 30, 2019 17.74 18.40 17.23 18.03 2,651,845 +0.32(+1.81%)
Jan 29, 2019 19.25 19.60 17.20 17.71 3,511,328 -1.44(-7.52%)
Jan 28, 2019 18.00 19.80 17.20 19.15 5,649,714 +0.77(+4.19%)
Jan 25, 2019 16.27 19.52 15.61 18.38 10,150,500 +2.57(+16.26%)
Jan 24, 2019 14.43 15.99 14.31 15.81 2,221,118 +1.42(+9.87%)
Jan 23, 2019 14.26 14.61 13.85 14.39 1,992,665 +0.19(+1.34%)
Jan 22, 2019 14.99 15.94 13.92 14.20 4,807,505 -0.93(-6.15%)
Jan 18, 2019 13.64 15.60 13.42 15.13 5,474,200 +1.52(+11.17%)
Jan 17, 2019 14.05 14.11 13.33 13.61 1,183,426 -0.50(-3.54%)
Jan 16, 2019 14.55 14.90 13.90 14.11 1,601,660 -0.53(-3.62%)
Jan 15, 2019 14.17 14.77 14.17 14.64 917,839 +0.46(+3.24%)
Jan 14, 2019 15.03 15.23 14.16 14.18 917,793 -1.09(-7.14%)
Jan 11, 2019 15.01 15.39 14.64 15.27 715,700 +0.22(+1.46%)
Jan 10, 2019 14.90 15.18 14.05 15.05 1,632,583 -0.59(-3.77%)
Jan 09, 2019 15.74 16.23 15.48 15.64 832,650 -0.12(-0.76%)
Jan 08, 2019 15.40 16.36 14.77 15.76 1,391,123 +0.48(+3.14%)
Jan 07, 2019 14.65 15.54 14.45 15.28 1,457,298 +1.02(+7.15%)
Jan 04, 2019 13.36 14.97 13.25 14.26 1,708,300 +1.01(+7.62%)
Jan 03, 2019 13.98 14.46 13.15 13.25 1,395,653 -0.88(-6.23%)
Jan 02, 2019 13.31 14.46 13.10 14.13 1,238,476 +0.55(+4.05%)
Dec 31, 2018 14.40 14.54 13.21 13.58 1,984,700 -0.70(-4.90%)
Dec 28, 2018 14.86 15.21 14.04 14.28 1,512,700 -0.62(-4.16%)
Dec 27, 2018 14.58 15.21 14.09 14.90 1,522,545 -0.14(-0.93%)
Dec 26, 2018 14.00 15.07 13.04 15.04 1,614,381 +1.31(+9.54%)
Dec 24, 2018 12.89 14.12 12.76 13.73 1,083,500 +0.64(+4.89%)
Dec 21, 2018 13.66 13.98 12.73 13.09 1,797,800 -0.49(-3.61%)
Dec 20, 2018 13.15 14.25 12.96 13.58 2,497,906 +0.50(+3.82%)
Dec 19, 2018 12.75 13.96 12.33 13.08 3,359,948 +0.34(+2.67%)
Dec 18, 2018 13.81 13.81 12.33 12.74 3,482,997 -0.77(-5.70%)
Dec 17, 2018 16.64 16.65 13.14 13.51 7,681,655 -3.71(-21.54%)
Dec 14, 2018 17.74 18.29 17.08 17.22 1,064,700 -0.76(-4.23%)
Dec 13, 2018 19.16 19.19 17.85 17.98 1,093,775 -1.12(-5.86%)
Dec 12, 2018 18.83 20.11 18.81 19.10 1,052,663 +0.31(+1.65%)
Dec 11, 2018 19.06 19.40 18.35 18.79 1,219,789 -0.07(-0.37%)
Dec 10, 2018 17.27 19.00 17.27 18.86 1,238,450 +1.49(+8.58%)
Dec 07, 2018 19.00 19.68 17.35 17.37 1,369,000 -1.76(-9.20%)
Dec 06, 2018 18.81 19.22 18.27 19.13 1,021,180 -0.13(-0.67%)
Dec 04, 2018 19.59 20.17 18.85 19.26 1,164,900 -0.53(-2.68%)
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.