Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.72 61.72 60.22 60.68 140,027 -1.01(-1.64%)
Jan 30, 2020 60.82 61.69 60.69 61.69 108,115 +0.67(+1.10%)
Jan 29, 2020 61.18 61.34 60.55 61.01 84,557 +0.18(+0.30%)
Jan 28, 2020 60.09 60.94 59.88 60.83 164,716 +1.31(+2.19%)
Jan 27, 2020 58.88 59.91 58.26 59.52 198,727 -1.29(-2.12%)
Jan 24, 2020 61.75 61.95 60.17 60.81 137,528 -0.44(-0.72%)
Jan 23, 2020 60.60 61.39 60.27 61.25 111,462 +0.35(+0.57%)
Jan 22, 2020 61.21 61.75 60.75 60.91 129,077 +0.23(+0.38%)
Jan 21, 2020 60.68 61.03 60.47 60.68 86,202 +0.00(+0.00%)
Jan 17, 2020 60.85 60.93 60.51 60.68 82,558 +0.09(+0.14%)
Jan 16, 2020 60.32 60.59 60.01 60.59 76,450 +0.42(+0.70%)
Jan 15, 2020 60.28 60.87 60.04 60.17 125,334 -0.03(-0.05%)
Jan 14, 2020 60.30 60.63 59.71 60.20 109,374 +0.09(+0.14%)
Jan 13, 2020 59.16 60.19 59.16 60.11 119,456 +1.46(+2.49%)
Jan 10, 2020 59.22 59.22 58.46 58.65 72,043 -0.21(-0.36%)
Jan 09, 2020 59.05 59.22 58.36 58.86 124,649 +0.28(+0.48%)
Jan 08, 2020 57.80 58.88 57.73 58.58 98,870 +0.89(+1.55%)
Jan 07, 2020 57.25 57.86 57.14 57.69 126,277 +0.76(+1.33%)
Jan 06, 2020 55.80 57.00 55.66 56.93 216,293 +0.64(+1.14%)
Jan 03, 2020 55.94 56.59 55.94 56.29 544,387 -0.25(-0.44%)
Jan 02, 2020 55.75 56.57 55.75 56.54 794,581 +1.22(+2.21%)
Dec 31, 2019 54.76 55.40 54.57 55.32 940,002 +0.18(+0.33%)
Dec 30, 2019 56.32 56.32 54.95 55.13 119,544 -1.18(-2.10%)
Dec 27, 2019 57.00 57.00 56.21 56.32 63,923 -0.35(-0.61%)
Dec 26, 2019 56.48 56.81 56.48 56.66 75,820 +0.44(+0.78%)
Dec 24, 2019 55.97 56.24 55.86 56.22 25,923 +0.26(+0.47%)
Dec 23, 2019 55.69 56.16 55.53 55.96 100,788 +0.52(+0.94%)
Dec 20, 2019 55.52 55.70 55.32 55.44 83,912 +0.16(+0.30%)
Dec 19, 2019 54.77 55.30 54.77 55.28 92,374 +0.58(+1.05%)
Dec 18, 2019 54.22 54.90 54.21 54.70 92,063 +0.61(+1.12%)
Dec 17, 2019 54.31 54.31 53.92 54.10 38,498 -0.13(-0.25%)
Dec 16, 2019 53.41 54.38 53.41 54.23 132,938 +1.25(+2.36%)
Dec 13, 2019 53.15 53.72 52.96 52.98 41,227 -0.16(-0.31%)
Dec 12, 2019 52.99 53.41 52.77 53.15 51,694 +0.22(+0.42%)
Dec 11, 2019 53.04 53.04 52.73 52.93 62,459 +0.05(+0.09%)
Dec 10, 2019 53.12 53.17 52.76 52.88 67,541 -0.10(-0.20%)
Dec 09, 2019 53.03 53.49 52.97 52.98 41,174 -0.18(-0.34%)
Dec 06, 2019 53.20 53.40 53.06 53.17 118,580 +0.47(+0.89%)
Dec 05, 2019 52.68 52.80 52.34 52.69 32,734 +0.09(+0.16%)
Dec 04, 2019 52.61 52.73 52.39 52.61 112,848 +0.23(+0.44%)
Dec 03, 2019 51.52 52.40 51.21 52.38 118,049 +0.07(+0.13%)
Dec 02, 2019 53.73 53.73 51.98 52.31 367,523 -1.67(-3.09%)
Nov 29, 2019 54.13 54.13 53.90 53.98 19,468 -0.22(-0.41%)
Nov 27, 2019 54.12 54.28 53.97 54.20 52,783 +0.26(+0.48%)
Nov 26, 2019 53.73 53.94 53.59 53.94 95,872 +0.21(+0.39%)
Nov 25, 2019 53.01 53.79 52.98 53.73 56,234 +1.06(+2.01%)
Nov 22, 2019 52.58 52.69 52.05 52.68 79,123 +0.29(+0.55%)
Nov 21, 2019 52.38 52.78 52.25 52.39 43,184 +0.01(+0.02%)
Nov 20, 2019 52.15 52.77 51.85 52.38 61,092 -0.15(-0.29%)
Nov 19, 2019 52.41 52.65 51.93 52.53 77,513 +0.21(+0.40%)
Nov 18, 2019 52.13 52.54 51.98 52.32 77,884 +0.19(+0.37%)
Nov 15, 2019 51.87 52.20 51.73 52.13 70,794 +0.60(+1.16%)
Nov 14, 2019 51.16 51.64 51.10 51.53 38,359 +0.22(+0.43%)
Nov 13, 2019 51.29 51.43 51.05 51.31 52,256 -0.09(-0.17%)
Nov 12, 2019 51.29 51.71 51.11 51.40 53,251 +0.07(+0.13%)
Nov 11, 2019 50.49 51.44 50.49 51.33 112,196 +0.54(+1.06%)
Nov 08, 2019 50.31 50.84 50.21 50.79 36,854 +0.52(+1.03%)
Nov 07, 2019 50.26 51.00 50.06 50.27 54,976 +0.11(+0.21%)
Nov 06, 2019 50.14 50.33 49.91 50.17 133,596 +0.04(+0.08%)
Nov 05, 2019 50.62 50.63 50.13 50.13 108,954 -0.39(-0.78%)
Nov 04, 2019 50.35 50.64 50.24 50.52 650,871 +0.65(+1.31%)
Nov 01, 2019 49.56 49.89 49.44 49.87 2,014,723 +0.43(+0.87%)
Oct 31, 2019 49.57 49.67 48.89 49.44 231,491 -0.03(-0.06%)
Oct 30, 2019 49.36 49.60 49.15 49.47 50,747 +0.13(+0.27%)
Oct 29, 2019 49.95 49.95 49.32 49.33 41,688 -1.13(-2.25%)
Oct 28, 2019 49.85 50.65 49.85 50.47 60,422 +0.89(+1.80%)
Oct 25, 2019 48.01 49.60 48.01 49.57 76,312 +1.25(+2.58%)
Oct 24, 2019 47.73 48.34 47.68 48.32 39,348 +1.50(+3.20%)
Oct 23, 2019 46.92 47.39 46.68 46.83 27,820 -0.27(-0.57%)
Oct 22, 2019 47.86 47.98 47.07 47.09 28,799 -0.69(-1.45%)
Oct 21, 2019 47.32 47.83 47.27 47.79 61,542 +0.67(+1.43%)
Oct 18, 2019 48.36 48.42 46.55 47.11 32,586 -1.31(-2.70%)
Oct 17, 2019 48.19 48.46 48.19 48.42 42,995 +0.46(+0.96%)
Oct 16, 2019 48.35 48.35 47.81 47.96 117,556 -0.67(-1.38%)
Oct 15, 2019 47.75 48.76 47.75 48.63 98,059 +0.98(+2.06%)
Oct 14, 2019 47.26 47.74 47.26 47.65 61,375 +0.30(+0.63%)
Oct 11, 2019 47.27 47.85 47.27 47.35 59,966 +0.82(+1.75%)
Oct 10, 2019 46.35 46.83 46.20 46.54 39,119 +0.15(+0.33%)
Oct 09, 2019 45.92 46.56 45.92 46.38 45,235 +0.79(+1.73%)
Oct 08, 2019 46.06 46.25 45.60 45.60 56,684 -1.14(-2.44%)
Oct 07, 2019 46.52 47.00 46.27 46.74 19,815 +0.06(+0.12%)
Oct 04, 2019 46.20 46.68 45.94 46.68 47,473 +0.53(+1.14%)
Oct 03, 2019 45.35 46.15 44.54 46.15 53,059 +0.57(+1.24%)
Oct 02, 2019 45.85 45.85 45.14 45.59 79,133 -0.73(-1.58%)
Oct 01, 2019 46.84 47.05 46.30 46.32 44,065 -0.43(-0.92%)
Sep 30, 2019 46.47 46.83 46.26 46.75 55,640 +0.41(+0.89%)
Sep 27, 2019 47.22 47.46 45.92 46.34 78,290 -0.92(-1.95%)
Sep 26, 2019 47.07 47.32 46.54 47.26 39,627 +0.36(+0.76%)
Sep 25, 2019 46.13 46.97 45.63 46.90 70,933 +0.64(+1.39%)
Sep 24, 2019 47.97 47.97 46.09 46.26 46,433 -1.58(-3.31%)
Sep 23, 2019 47.91 48.05 47.66 47.84 24,471 -0.24(-0.50%)
Sep 20, 2019 48.75 48.76 47.74 48.08 28,421 -0.69(-1.42%)
Sep 19, 2019 48.83 49.28 48.72 48.78 28,509 -0.08(-0.16%)
Sep 18, 2019 49.19 49.23 48.25 48.85 60,805 -0.58(-1.17%)
Sep 17, 2019 49.05 49.43 49.03 49.43 26,053 +0.33(+0.67%)
Sep 16, 2019 48.78 49.23 48.60 49.10 44,846 -0.10(-0.20%)
Sep 13, 2019 49.34 49.45 48.98 49.20 29,775 -0.20(-0.41%)
Sep 12, 2019 49.66 49.94 49.35 49.40 49,595 +0.10(+0.19%)
Sep 11, 2019 48.69 49.41 48.55 49.30 48,188 +0.74(+1.52%)
Sep 10, 2019 48.23 48.67 47.84 48.56 37,555 +0.11(+0.22%)
Sep 09, 2019 48.94 49.08 48.07 48.46 50,402 -0.29(-0.59%)
Sep 06, 2019 49.17 49.21 48.72 48.75 46,120 -0.29(-0.59%)
Sep 05, 2019 48.31 49.07 48.31 49.04 123,510 +1.27(+2.66%)
Sep 04, 2019 47.71 47.99 47.71 47.77 109,257 +0.42(+0.89%)
Sep 03, 2019 47.52 48.13 47.18 47.34 207,154 -0.55(-1.14%)
Aug 30, 2019 48.31 48.53 47.54 47.89 67,462 -0.08(-0.16%)
Aug 29, 2019 47.43 48.15 47.43 47.97 39,575 +1.17(+2.50%)
Aug 28, 2019 46.72 47.06 46.35 46.80 42,987 -0.12(-0.27%)
Aug 27, 2019 47.48 47.71 46.50 46.92 54,466 -0.32(-0.67%)
Aug 26, 2019 47.26 47.32 46.90 47.24 35,588 +0.50(+1.07%)
Aug 23, 2019 47.83 48.44 46.66 46.74 54,240 -1.47(-3.05%)
Aug 22, 2019 48.57 48.69 47.73 48.21 43,528 -0.37(-0.77%)
Aug 21, 2019 48.36 48.81 48.32 48.58 79,113 +0.64(+1.34%)
Aug 20, 2019 47.85 48.18 47.74 47.94 37,961 -0.06(-0.12%)
Aug 19, 2019 47.71 48.05 47.55 48.00 149,447 +1.00(+2.13%)
Aug 16, 2019 46.38 47.07 46.38 47.00 159,391 +1.14(+2.49%)
Aug 15, 2019 46.24 46.35 45.55 45.86 104,595 -0.14(-0.31%)
Aug 14, 2019 46.92 46.92 45.71 46.00 97,616 -1.99(-4.14%)
Aug 13, 2019 47.09 48.20 46.95 47.99 65,538 +0.85(+1.79%)
Aug 12, 2019 47.67 47.67 46.99 47.14 44,165 -1.00(-2.07%)
Aug 09, 2019 48.56 48.81 47.95 48.14 37,062 -0.70(-1.43%)
Aug 08, 2019 48.03 48.84 47.72 48.84 44,703 +1.12(+2.35%)
Aug 07, 2019 46.48 47.72 46.48 47.72 40,804 +0.73(+1.55%)
Aug 06, 2019 47.24 47.65 46.49 46.99 78,491 +0.38(+0.82%)
Aug 05, 2019 47.25 47.25 46.16 46.60 147,783 -2.07(-4.26%)
Aug 02, 2019 49.23 49.29 48.20 48.68 78,186 -1.26(-2.52%)
Aug 01, 2019 50.27 51.24 49.41 49.94 51,403 -0.47(-0.93%)
Jul 31, 2019 50.91 51.09 49.59 50.41 81,030 -1.13(-2.20%)
Jul 30, 2019 51.18 51.67 50.91 51.54 63,619 -0.04(-0.07%)
Jul 29, 2019 51.83 51.98 50.87 51.58 53,530 -0.33(-0.63%)
Jul 26, 2019 51.63 52.05 51.63 51.91 36,854 +0.69(+1.35%)
Jul 25, 2019 51.87 51.87 51.19 51.22 56,776 -1.43(-2.72%)
Jul 24, 2019 51.67 52.65 51.66 52.65 44,673 +0.78(+1.50%)
Jul 23, 2019 51.96 51.96 51.29 51.87 58,609 +0.18(+0.35%)
Jul 22, 2019 51.56 52.01 51.56 51.69 38,347 +0.20(+0.39%)
Jul 19, 2019 52.15 52.20 51.48 51.48 47,265 -0.37(-0.72%)
Jul 18, 2019 51.58 52.00 51.46 51.86 36,929 -0.13(-0.26%)
Jul 17, 2019 51.97 52.37 51.97 51.99 42,454 +0.11(+0.20%)
Jul 16, 2019 52.43 52.43 51.75 51.89 29,249 -0.50(-0.95%)
Jul 15, 2019 52.04 52.45 51.87 52.39 53,694 +0.36(+0.68%)
Jul 12, 2019 51.80 52.03 51.77 52.03 104,838 +0.39(+0.76%)
Jul 11, 2019 51.62 51.92 51.47 51.64 43,580 +0.12(+0.24%)
Jul 10, 2019 51.63 51.99 51.39 51.51 112,585 +0.28(+0.54%)
Jul 09, 2019 50.03 51.27 50.03 51.23 83,665 +0.95(+1.89%)
Jul 08, 2019 50.40 50.41 50.06 50.28 37,092 -0.38(-0.76%)
Jul 05, 2019 50.43 50.76 50.03 50.67 81,621 -0.10(-0.19%)
Jul 03, 2019 50.79 50.91 50.62 50.76 30,920 +0.41(+0.82%)
Jul 02, 2019 50.28 50.41 50.08 50.35 54,423 -0.06(-0.11%)
Jul 01, 2019 50.97 51.05 50.30 50.41 138,715 +0.45(+0.90%)
Jun 28, 2019 49.43 49.98 49.37 49.96 51,534 +0.61(+1.25%)
Jun 27, 2019 48.99 49.42 48.83 49.34 42,121 +0.51(+1.04%)
Jun 26, 2019 48.69 49.30 48.69 48.83 44,475 +0.69(+1.44%)
Jun 25, 2019 49.25 49.44 48.11 48.14 75,917 -1.12(-2.28%)
Jun 24, 2019 49.54 49.76 49.23 49.27 56,719 -0.12(-0.25%)
Jun 21, 2019 49.68 49.85 49.28 49.39 62,777 -0.39(-0.79%)
Jun 20, 2019 49.95 50.36 49.37 49.78 78,111 +0.33(+0.66%)
Jun 19, 2019 49.11 49.46 48.82 49.46 34,116 +0.43(+0.88%)
Jun 18, 2019 48.99 49.69 48.99 49.03 74,815 +0.60(+1.23%)
Jun 17, 2019 47.64 48.60 47.59 48.43 108,353 +0.85(+1.78%)
Jun 14, 2019 47.81 47.81 47.32 47.58 82,662 -0.49(-1.02%)
Jun 13, 2019 47.84 48.09 47.73 48.07 43,774 +0.44(+0.93%)
Jun 12, 2019 47.77 47.89 47.38 47.63 34,271 -0.22(-0.46%)
Jun 11, 2019 48.54 48.60 47.50 47.85 47,852 -0.05(-0.10%)
Jun 10, 2019 47.91 48.73 47.87 47.90 326,092 +0.59(+1.24%)
Jun 07, 2019 46.82 47.56 46.82 47.32 73,709 +0.73(+1.57%)
Jun 06, 2019 46.33 46.72 46.05 46.59 92,169 +0.04(+0.08%)
Jun 05, 2019 46.54 46.74 45.73 46.55 108,513 +0.38(+0.83%)
Jun 04, 2019 45.04 46.16 44.87 46.16 286,685 +1.70(+3.82%)
Jun 03, 2019 45.71 45.99 44.15 44.46 504,962 -1.25(-2.73%)
May 31, 2019 45.87 46.15 45.63 45.71 166,158 -1.10(-2.34%)
May 30, 2019 46.97 47.17 46.60 46.81 40,899 +0.06(+0.12%)
May 29, 2019 46.90 47.11 46.32 46.75 146,070 -0.44(-0.94%)
May 28, 2019 47.50 47.82 47.12 47.19 50,353 +0.06(+0.12%)
May 24, 2019 47.55 47.71 47.10 47.13 106,816 +0.02(+0.04%)
May 23, 2019 47.85 47.86 46.70 47.11 137,869 -1.28(-2.64%)
May 22, 2019 48.61 49.02 48.39 48.39 334,151 -0.41(-0.85%)
May 21, 2019 48.26 48.91 48.26 48.80 70,327 +0.80(+1.66%)
May 20, 2019 48.13 48.37 47.66 48.01 133,919 -0.95(-1.94%)
May 17, 2019 49.54 49.84 48.87 48.96 140,339 -1.38(-2.75%)
May 16, 2019 50.00 50.80 49.89 50.34 70,269 +0.40(+0.81%)
May 15, 2019 48.79 50.01 48.79 49.94 73,302 +0.81(+1.64%)
May 14, 2019 48.53 49.47 48.41 49.13 83,096 +0.98(+2.03%)
May 13, 2019 49.05 49.28 48.10 48.15 210,015 -2.22(-4.40%)
May 10, 2019 50.21 50.61 49.30 50.37 76,416 +0.08(+0.15%)
May 09, 2019 49.95 50.56 49.04 50.29 169,401 -0.40(-0.80%)
May 08, 2019 50.36 51.15 50.36 50.70 166,607 +0.04(+0.08%)
May 07, 2019 51.58 51.83 50.18 50.66 113,813 -1.46(-2.80%)
May 06, 2019 50.73 52.20 50.31 52.12 102,471 -0.02(-0.04%)
May 03, 2019 51.30 52.15 51.18 52.14 185,210 +1.13(+2.22%)
May 02, 2019 50.96 51.23 50.32 51.00 104,315 -0.19(-0.38%)
May 01, 2019 51.63 51.97 51.16 51.20 110,126 -0.07(-0.13%)
Apr 30, 2019 51.07 51.55 50.82 51.26 78,095 +0.02(+0.04%)
Apr 29, 2019 50.92 51.43 50.92 51.24 53,014 +0.37(+0.74%)
Apr 26, 2019 50.95 51.02 50.43 50.87 101,298 -0.09(-0.17%)
Apr 25, 2019 51.45 51.45 50.67 50.96 52,688 -0.55(-1.06%)
Apr 24, 2019 52.06 52.06 51.46 51.50 68,398 -0.54(-1.03%)
Apr 23, 2019 51.14 52.20 51.14 52.04 110,424 +1.10(+2.17%)
Apr 22, 2019 50.29 50.99 50.29 50.94 84,445 +0.38(+0.76%)
Apr 18, 2019 50.73 50.73 50.11 50.55 62,673 -0.16(-0.32%)
Apr 17, 2019 51.63 51.63 50.50 50.72 120,210 -0.52(-1.01%)
Apr 16, 2019 51.02 51.39 50.95 51.23 152,843 +0.50(+0.98%)
Apr 15, 2019 51.15 51.22 50.43 50.74 63,380 -0.45(-0.88%)
Apr 12, 2019 51.59 51.59 51.13 51.19 77,144 -0.04(-0.07%)
Apr 11, 2019 51.59 51.59 51.11 51.23 170,596 -0.40(-0.78%)
Apr 10, 2019 51.24 51.68 51.24 51.63 75,928 +0.55(+1.07%)
Apr 09, 2019 51.34 51.50 51.08 51.08 54,201 -0.39(-0.77%)
Apr 08, 2019 51.32 51.57 51.10 51.47 91,808 +0.15(+0.30%)
Apr 05, 2019 50.99 51.39 50.99 51.32 78,186 +0.60(+1.17%)
Apr 04, 2019 51.19 51.27 50.21 50.73 110,256 -0.78(-1.51%)
Apr 03, 2019 51.03 51.91 51.03 51.50 120,994 +0.79(+1.55%)
Apr 02, 2019 50.64 50.78 50.43 50.72 65,137 +0.11(+0.21%)
Apr 01, 2019 50.42 50.66 50.09 50.61 125,185 +0.85(+1.70%)
Mar 29, 2019 49.58 49.83 49.40 49.77 129,095 +0.64(+1.31%)
Mar 28, 2019 48.77 49.23 48.54 49.12 37,239 +0.53(+1.09%)
Mar 27, 2019 49.28 49.52 48.06 48.59 74,615 -0.68(-1.38%)
Mar 26, 2019 49.75 49.97 48.93 49.28 71,934 +0.11(+0.21%)
Mar 25, 2019 49.03 49.32 48.59 49.17 112,866 -0.15(-0.31%)
Mar 22, 2019 50.63 50.87 49.29 49.32 119,309 -1.70(-3.33%)
Mar 21, 2019 49.72 51.08 49.69 51.02 123,489 +1.09(+2.19%)
Mar 20, 2019 49.92 50.24 49.33 49.93 74,473 +0.08(+0.15%)
Mar 19, 2019 49.78 50.05 49.68 49.85 144,867 +0.33(+0.66%)
Mar 18, 2019 49.59 49.94 49.18 49.52 190,931 +0.04(+0.08%)
Mar 15, 2019 49.51 49.75 49.34 49.49 53,928 +0.12(+0.25%)
Mar 14, 2019 49.73 49.80 49.34 49.36 44,654 -0.49(-0.98%)
Mar 13, 2019 49.75 50.14 49.51 49.85 95,432 +0.35(+0.70%)
Mar 12, 2019 49.42 49.72 49.14 49.51 79,801 +0.20(+0.41%)
Mar 11, 2019 47.99 49.31 47.99 49.30 412,331 +1.57(+3.28%)
Mar 08, 2019 47.03 47.76 46.71 47.74 135,654 -0.12(-0.26%)
Mar 07, 2019 48.41 48.42 47.72 47.86 131,339 -0.61(-1.25%)
Mar 06, 2019 49.30 49.30 48.43 48.47 85,281 -0.73(-1.48%)
Mar 05, 2019 48.84 49.41 48.60 49.20 81,835 +0.32(+0.65%)
Mar 04, 2019 49.98 50.13 48.18 48.88 260,793 -0.74(-1.49%)
Mar 01, 2019 50.23 50.23 49.31 49.62 135,966 -0.27(-0.54%)
Feb 28, 2019 49.87 50.00 49.39 49.89 55,964 -0.15(-0.31%)
Feb 27, 2019 49.52 50.09 49.17 50.04 75,155 +0.53(+1.07%)
Feb 26, 2019 49.62 49.85 49.35 49.52 62,953 -0.36(-0.73%)
Feb 25, 2019 50.24 50.55 49.78 49.88 183,619 +0.20(+0.41%)
Feb 22, 2019 48.86 49.68 48.86 49.68 117,331 +1.33(+2.74%)
Feb 21, 2019 48.94 49.06 48.25 48.35 89,543 -0.64(-1.31%)
Feb 20, 2019 49.34 49.62 48.85 49.00 66,287 -0.30(-0.60%)
Feb 19, 2019 48.79 49.55 48.79 49.29 88,731 +0.34(+0.69%)
Feb 15, 2019 48.93 49.13 48.78 48.96 80,164 +0.41(+0.85%)
Feb 14, 2019 48.13 48.74 47.96 48.55 73,176 +0.07(+0.14%)
Feb 13, 2019 48.72 48.83 48.39 48.48 91,392 +0.00(+0.00%)
Feb 12, 2019 48.05 48.53 47.86 48.48 90,389 +0.79(+1.65%)
Feb 11, 2019 48.01 48.28 47.56 47.69 71,606 +0.04(+0.08%)
Feb 08, 2019 46.75 47.68 46.75 47.65 149,813 +0.33(+0.69%)
Feb 07, 2019 47.68 47.68 46.59 47.33 122,121 -1.11(-2.30%)
Feb 06, 2019 48.67 48.79 47.97 48.44 121,769 -0.24(-0.49%)
Feb 05, 2019 48.46 48.85 48.43 48.68 150,755 +0.37(+0.76%)
Feb 04, 2019 47.55 48.42 47.44 48.31 126,713 +0.71(+1.49%)
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.