Overstock Com Ord Shs (NQ: OSTK )

28.94 +0.55 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 20.06 20.18 18.99 19.79 914,225 +0.23(+1.18%)
Nov 30, 2018 18.94 20.04 18.55 19.56 1,423,300 +0.64(+3.38%)
Nov 29, 2018 18.39 19.10 17.96 18.92 1,497,684 +0.53(+2.88%)
Nov 28, 2018 18.45 19.45 18.13 18.39 2,149,200 +0.45(+2.51%)
Nov 27, 2018 17.47 18.46 17.07 17.94 2,198,581 +0.38(+2.16%)
Nov 26, 2018 19.75 19.87 17.02 17.56 5,837,419 -3.37(-16.10%)
Nov 23, 2018 17.90 21.95 17.90 20.93 6,272,000 +3.95(+23.26%)
Nov 21, 2018 16.98 16.98 16.98 0 +0.10(+0.59%)
Nov 20, 2018 16.58 18.10 16.38 16.88 1,830,246 -0.37(-2.14%)
Nov 19, 2018 17.04 17.64 16.42 17.25 1,179,694 +0.06(+0.35%)
Nov 16, 2018 17.26 17.61 16.91 17.19 1,323,600 -0.34(-1.94%)
Nov 15, 2018 16.69 17.62 16.66 17.53 975,383 +0.58(+3.42%)
Nov 14, 2018 17.95 18.67 16.60 16.95 1,886,099 -0.84(-4.72%)
Nov 13, 2018 17.68 17.99 16.57 17.79 1,861,455 +0.03(+0.17%)
Nov 12, 2018 17.05 18.05 16.59 17.76 1,881,492 +0.56(+3.23%)
Nov 09, 2018 19.60 20.45 16.72 17.20 3,124,800 -3.16(-15.50%)
Nov 08, 2018 20.46 20.53 19.95 20.36 1,256,345 -0.22(-1.07%)
Nov 07, 2018 19.93 20.77 19.13 20.58 1,583,616 +1.06(+5.43%)
Nov 06, 2018 19.80 20.48 19.47 19.52 1,301,882 -0.28(-1.41%)
Nov 05, 2018 22.07 22.50 19.64 19.80 1,205,412 -2.28(-10.33%)
Nov 02, 2018 21.62 22.49 21.43 22.08 1,253,000 +0.53(+2.46%)
Nov 01, 2018 20.06 21.98 19.87 21.55 1,261,509 +1.43(+7.11%)
Oct 31, 2018 20.18 20.57 19.43 20.12 1,193,957 +0.21(+1.05%)
Oct 30, 2018 19.31 20.20 19.11 19.91 1,708,341 +0.40(+2.05%)
Oct 29, 2018 20.06 20.45 18.99 19.51 1,356,397 -0.37(-1.86%)
Oct 26, 2018 20.60 21.11 19.80 19.88 1,732,400 -1.26(-5.96%)
Oct 25, 2018 20.31 21.61 19.90 21.14 1,254,285 +1.09(+5.44%)
Oct 24, 2018 21.57 21.91 20.04 20.05 1,068,280 -1.57(-7.26%)
Oct 23, 2018 20.30 22.34 19.87 21.62 2,210,334 +0.41(+1.93%)
Oct 22, 2018 23.50 23.76 20.75 21.21 2,739,592 -1.99(-8.58%)
Oct 19, 2018 25.40 25.69 23.20 23.20 1,465,400 -1.98(-7.86%)
Oct 18, 2018 27.11 27.29 24.93 25.18 1,472,185 -2.18(-7.97%)
Oct 17, 2018 27.30 27.43 26.05 27.36 1,071,904 +0.06(+0.22%)
Oct 16, 2018 26.82 27.48 26.70 27.30 1,154,869 +0.53(+1.98%)
Oct 15, 2018 26.25 27.07 25.77 26.77 929,064 +0.37(+1.40%)
Oct 12, 2018 25.38 26.44 24.77 26.40 1,254,300 +1.54(+6.19%)
Oct 11, 2018 25.15 25.89 24.14 24.86 1,809,744 -0.77(-3.00%)
Oct 10, 2018 26.41 26.57 25.53 25.63 1,389,070 -1.21(-4.51%)
Oct 09, 2018 26.25 27.39 25.82 26.84 966,361 +0.47(+1.78%)
Oct 08, 2018 26.79 27.17 25.53 26.37 1,095,151 -0.11(-0.42%)
Oct 05, 2018 27.20 27.44 25.86 26.48 1,501,500 -0.78(-2.86%)
Oct 04, 2018 26.68 27.69 26.35 27.26 1,381,662 +0.80(+3.02%)
Oct 03, 2018 26.78 27.05 26.23 26.46 832,553 -0.09(-0.34%)
Oct 02, 2018 28.22 28.57 26.36 26.55 2,192,532 -1.82(-6.42%)
Oct 01, 2018 27.88 28.95 27.22 28.37 1,750,742 +0.67(+2.42%)
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%)
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.