Skip to main content

Cousins Properties Inc (NY: CUZ )

30.63 -0.43 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.05 23.18 22.81 22.83 1,330,295 -0.08(-0.36%)
Feb 27, 2018 23.52 23.57 22.89 22.92 1,039,924 -0.60(-2.56%)
Feb 26, 2018 23.63 23.66 23.37 23.52 647,076 +0.00(+0.00%)
Feb 23, 2018 23.27 23.52 23.14 23.52 791,282 +0.38(+1.66%)
Feb 22, 2018 23.33 23.14 897,358 +0.25(+1.08%)
Feb 21, 2018 23.35 23.41 22.89 22.89 1,288,087 -0.44(-1.88%)
Feb 20, 2018 23.74 23.93 23.33 23.33 1,056,891 -0.38(-1.62%)
Feb 16, 2018 23.71 23.71 23.71 0 +0.27(+1.17%)
Feb 15, 2018 23.22 23.46 23.16 23.44 1,012,213 +0.36(+1.54%)
Feb 14, 2018 22.94 23.15 22.86 23.08 2,560,957 -0.05(-0.24%)
Feb 13, 2018 23.08 23.27 22.89 23.14 2,252,685 -0.03(-0.12%)
Feb 12, 2018 23.41 23.44 22.53 23.16 1,942,337 -0.19(-0.82%)
Feb 09, 2018 22.89 23.49 22.64 23.35 2,072,389 +0.55(+2.40%)
Feb 08, 2018 23.66 23.66 22.78 22.81 1,224,255 -0.47(-2.00%)
Feb 07, 2018 23.05 23.33 23.01 23.27 994,977 +0.05(+0.24%)
Feb 06, 2018 23.00 23.33 22.64 23.22 2,275,903 -0.40(-1.68%)
Feb 05, 2018 24.12 24.20 23.33 23.61 965,469 -0.56(-2.32%)
Feb 02, 2018 24.07 24.22 23.87 24.18 929,583 -0.05(-0.23%)
Feb 01, 2018 24.64 24.76 24.20 24.23 986,974 -0.41(-1.67%)
Jan 31, 2018 24.56 24.86 24.50 24.64 1,280,606 +0.22(+0.90%)
Jan 30, 2018 24.39 24.60 24.34 24.42 1,469,896 -0.08(-0.34%)
Jan 29, 2018 24.81 24.81 24.46 24.50 814,089 -0.30(-1.21%)
Jan 26, 2018 25.08 25.08 24.72 24.81 619,223 -0.19(-0.77%)
Jan 25, 2018 25.13 25.23 24.83 25.00 762,597 -0.11(-0.44%)
Jan 24, 2018 25.30 25.33 24.96 25.11 842,737 -0.16(-0.65%)
Jan 23, 2018 25.00 25.27 24.89 25.27 1,015,430 +0.30(+1.21%)
Jan 22, 2018 24.78 25.00 24.64 24.97 928,540 +0.22(+0.88%)
Jan 19, 2018 24.39 24.75 24.39 24.75 692,168 +0.33(+1.35%)
Jan 18, 2018 24.83 24.91 24.42 24.42 1,083,945 -0.49(-1.98%)
Jan 17, 2018 24.94 24.97 24.70 24.91 1,018,289 +0.08(+0.33%)
Jan 16, 2018 24.70 25.11 24.67 24.83 1,517,739 +0.19(+0.78%)
Jan 12, 2018 24.64 24.64 24.64 0 -0.22(-0.88%)
Jan 11, 2018 24.75 24.91 24.75 24.86 735,596 +0.19(+0.78%)
Jan 10, 2018 24.94 25.00 24.56 24.67 1,288,407 -0.27(-1.10%)
Jan 09, 2018 24.94 25.08 24.91 24.94 1,182,954 -0.03(-0.11%)
Jan 08, 2018 24.89 25.02 24.86 24.97 621,155 -0.03(-0.11%)
Jan 05, 2018 24.81 25.05 24.72 25.00 950,041 +0.19(+0.77%)
Jan 04, 2018 25.46 25.46 24.78 24.81 1,744,741 -0.68(-2.69%)
Jan 03, 2018 25.46 25.71 25.38 25.49 2,586,573 +0.00(+0.00%)
Jan 02, 2018 25.38 25.41 25.30 25.49 1,105,913 +0.16(+0.65%)
Dec 29, 2017 25.33 25.33 25.33 0 +0.30(+1.20%)
Dec 28, 2017 24.76 25.10 24.73 25.02 1,462,100 +0.27(+1.08%)
Dec 27, 2017 24.78 24.90 24.65 24.76 666,018 +0.08(+0.32%)
Dec 26, 2017 24.46 24.70 24.41 24.68 403,555 +0.19(+0.76%)
Dec 22, 2017 24.38 24.61 24.30 24.49 451,880 +0.05(+0.22%)
Dec 21, 2017 24.65 24.65 24.41 24.44 531,653 -0.08(-0.33%)
Dec 20, 2017 24.94 25.09 24.50 24.52 1,045,774 -0.32(-1.29%)
Dec 19, 2017 25.56 25.58 24.81 24.84 890,967 -0.72(-2.82%)
Dec 18, 2017 25.32 25.69 25.32 25.56 1,559,728 +0.24(+0.95%)
Dec 15, 2017 25.10 25.42 25.05 25.32 2,795,568 +0.27(+1.06%)
Dec 14, 2017 25.08 25.18 24.94 25.05 958,301 -0.13(-0.53%)
Dec 13, 2017 25.13 25.37 25.10 25.18 1,174,298 -0.03(-0.11%)
Dec 12, 2017 25.18 25.37 25.09 25.21 1,549,998 +0.08(+0.32%)
Dec 11, 2017 25.08 25.21 25.00 25.13 1,242,844 +0.21(+0.86%)
Dec 08, 2017 24.81 25.02 24.62 24.92 1,105,065 +0.00(+0.00%)
Dec 07, 2017 24.49 24.76 24.48 1,319,504 +0.00(+0.00%)
Dec 06, 2017 24.52 24.57 24.34 24.49 1,295,073 +0.05(+0.22%)
Dec 05, 2017 24.78 24.92 24.41 24.44 2,345,635 -0.37(-1.51%)
Dec 04, 2017 24.86 24.86 24.50 24.81 2,665,801 +0.56(+2.31%)
Dec 01, 2017 23.93 24.25 23.73 24.25 1,721,051 +0.32(+1.34%)
Nov 30, 2017 24.04 24.06 23.72 23.93 1,448,621 -0.03(-0.11%)
Nov 29, 2017 23.98 24.12 23.88 23.96 1,734,290 +0.00(+0.00%)
Nov 28, 2017 24.06 24.17 23.94 23.96 2,001,425 -0.13(-0.55%)
Nov 27, 2017 24.20 24.30 24.08 24.09 1,642,203 -0.11(-0.44%)
Nov 24, 2017 24.49 24.49 24.20 24.20 331,578 -0.21(-0.87%)
Nov 22, 2017 24.78 24.84 24.33 24.41 1,412,493 -0.35(-1.40%)
Nov 21, 2017 24.30 24.78 24.14 24.76 5,118,603 +0.56(+2.32%)
Nov 20, 2017 23.93 24.29 23.80 24.20 1,636,214 +0.27(+1.11%)
Nov 17, 2017 23.96 24.04 23.82 23.93 2,030,364 -0.13(-0.55%)
Nov 16, 2017 24.06 24.17 23.98 24.06 1,160,534 +0.00(+0.00%)
Nov 15, 2017 24.49 24.57 24.04 24.06 952,161 -0.53(-2.17%)
Nov 14, 2017 24.44 24.68 24.38 24.60 527,574 +0.05(+0.22%)
Nov 13, 2017 24.41 24.60 24.24 24.54 938,991 +0.16(+0.66%)
Nov 10, 2017 24.17 24.49 24.17 24.38 840,887 +0.11(+0.44%)
Nov 09, 2017 24.20 24.46 24.09 24.28 866,979 +0.00(+0.00%)
Nov 08, 2017 23.98 24.33 23.92 24.28 640,860 +0.16(+0.66%)
Nov 07, 2017 24.22 24.46 24.09 24.12 686,285 -0.05(-0.22%)
Nov 06, 2017 24.12 24.25 24.04 24.17 537,960 +0.13(+0.55%)
Nov 03, 2017 23.98 24.09 23.90 24.04 487,221 -0.03(-0.11%)
Nov 02, 2017 24.01 24.20 23.90 24.06 903,399 +0.00(+0.00%)
Nov 01, 2017 24.30 24.33 23.90 24.06 782,501 +0.00(+0.00%)
Oct 31, 2017 24.14 24.22 23.88 24.06 943,941 -0.08(-0.33%)
Oct 30, 2017 24.46 24.49 24.04 24.14 1,812,983 -0.37(-1.52%)
Oct 27, 2017 24.20 24.57 24.20 24.52 903,641 +0.24(+0.99%)
Oct 26, 2017 24.38 24.54 23.90 24.28 1,653,324 -0.19(-0.76%)
Oct 25, 2017 24.54 24.62 24.22 24.46 631,923 -0.13(-0.54%)
Oct 24, 2017 24.68 24.76 24.54 24.60 583,292 -0.08(-0.32%)
Oct 23, 2017 24.57 24.73 24.44 24.68 576,530 +0.16(+0.65%)
Oct 20, 2017 24.73 24.73 24.41 24.52 984,382 -0.16(-0.65%)
Oct 19, 2017 24.92 24.94 24.54 24.68 1,197,700 -0.27(-1.07%)
Oct 18, 2017 25.00 25.10 24.78 24.94 1,511,758 -0.08(-0.32%)
Oct 17, 2017 25.26 25.32 25.00 25.02 1,909,795 -0.24(-0.95%)
Oct 16, 2017 25.21 25.29 25.00 25.26 464,216 +0.11(+0.42%)
Oct 13, 2017 25.16 25.22 24.94 25.16 649,707 +0.08(+0.32%)
Oct 12, 2017 25.24 25.34 24.89 25.08 1,137,964 -0.16(-0.63%)
Oct 11, 2017 25.45 25.56 25.13 25.24 1,762,411 -0.16(-0.63%)
Oct 10, 2017 25.42 25.58 25.21 25.40 1,069,071 +0.00(+0.00%)
Oct 09, 2017 25.34 25.42 25.21 25.40 860,391 +0.16(+0.63%)
Oct 06, 2017 25.26 25.29 25.08 25.24 2,217,882 -0.11(-0.42%)
Oct 05, 2017 25.45 25.53 25.26 25.34 794,394 -0.03(-0.11%)
Oct 04, 2017 25.45 25.53 25.21 25.37 612,277 -0.05(-0.21%)
Oct 03, 2017 25.10 25.48 25.02 25.42 1,078,923 +0.43(+1.71%)
Oct 02, 2017 25.02 25.16 24.81 25.00 1,275,686 +0.08(+0.32%)
Sep 29, 2017 25.02 25.13 24.84 24.92 676,078 +0.40(+1.63%)
Sep 28, 2017 24.44 24.52 24.18 24.52 745,664 +0.10(+0.43%)
Sep 27, 2017 24.15 24.41 931,147 -0.03(-0.11%)
Sep 26, 2017 24.31 24.52 24.18 24.44 732,197 +0.18(+0.75%)
Sep 25, 2017 24.13 24.34 24.05 24.26 1,084,340 +0.29(+1.19%)
Sep 22, 2017 24.18 24.34 23.92 23.97 593,471 -0.16(-0.65%)
Sep 21, 2017 24.26 24.43 24.04 24.13 824,041 -0.10(-0.43%)
Sep 20, 2017 24.39 24.47 24.13 24.23 972,476 -0.13(-0.53%)
Sep 19, 2017 24.23 24.39 24.08 24.36 996,785 +0.16(+0.64%)
Sep 18, 2017 23.97 24.23 23.97 24.21 723,893 +0.13(+0.54%)
Sep 15, 2017 24.13 24.13 23.79 24.08 1,194,954 +0.05(+0.22%)
Sep 14, 2017 23.87 24.08 23.66 24.02 655,995 +0.13(+0.54%)
Sep 13, 2017 24.02 24.13 23.74 23.89 1,018,075 -0.16(-0.65%)
Sep 12, 2017 24.15 24.34 24.00 24.05 991,743 -0.05(-0.22%)
Sep 11, 2017 23.97 24.34 23.97 24.10 788,030 +0.26(+1.09%)
Sep 08, 2017 23.87 24.05 23.79 23.84 689,463 -0.05(-0.22%)
Sep 07, 2017 23.97 24.05 23.74 23.89 1,045,574 +0.00(+0.00%)
Sep 06, 2017 24.15 24.34 23.87 23.89 1,079,622 -0.21(-0.86%)
Sep 05, 2017 24.41 24.56 24.10 24.10 1,056,330 -0.21(-0.86%)
Sep 01, 2017 24.31 24.47 24.27 24.31 716,651 +0.00(+0.00%)
Aug 31, 2017 24.00 24.34 23.98 24.31 896,305 +0.42(+1.74%)
Aug 30, 2017 23.61 23.95 23.53 23.89 619,322 +0.21(+0.88%)
Aug 29, 2017 23.84 23.97 23.69 23.69 635,371 -0.16(-0.65%)
Aug 28, 2017 24.02 24.02 23.76 23.84 957,772 -0.16(-0.65%)
Aug 25, 2017 23.89 24.10 23.74 24.00 1,072,884 +0.18(+0.76%)
Aug 24, 2017 24.21 24.21 23.71 23.82 2,358,531 -0.34(-1.40%)
Aug 23, 2017 23.79 24.21 23.79 24.15 1,172,184 +0.26(+1.09%)
Aug 22, 2017 24.00 24.00 23.82 23.89 844,115 -0.05(-0.22%)
Aug 21, 2017 23.71 24.08 23.63 23.95 832,655 +0.21(+0.88%)
Aug 18, 2017 23.66 23.89 23.58 23.74 830,601 -0.13(-0.54%)
Aug 17, 2017 23.92 24.14 23.87 23.87 964,014 -0.05(-0.22%)
Aug 16, 2017 23.89 24.21 23.87 23.92 792,615 +0.00(+0.00%)
Aug 15, 2017 23.95 23.95 23.69 23.92 675,808 -0.05(-0.22%)
Aug 14, 2017 23.66 23.97 23.62 23.97 980,869 +0.36(+1.54%)
Aug 11, 2017 23.71 23.84 23.54 23.61 1,128,000 -0.18(-0.77%)
Aug 10, 2017 23.82 23.97 23.72 23.79 1,070,214 -0.05(-0.22%)
Aug 09, 2017 23.79 23.92 23.74 23.84 1,496,462 +0.00(+0.00%)
Aug 08, 2017 23.87 23.97 23.76 23.84 731,892 -0.03(-0.11%)
Aug 07, 2017 23.95 24.00 23.82 23.87 916,346 -0.08(-0.33%)
Aug 04, 2017 23.92 24.05 23.84 23.95 1,000,699 +0.05(+0.22%)
Aug 03, 2017 23.87 24.01 23.79 23.89 1,017,380 +0.00(+0.00%)
Aug 02, 2017 24.34 24.34 23.87 23.89 1,119,355 -0.49(-2.03%)
Aug 01, 2017 24.47 24.49 24.08 24.39 3,367,786 +0.49(+2.07%)
Jul 31, 2017 23.45 23.95 23.32 23.89 2,012,701 +0.49(+2.11%)
Jul 28, 2017 23.40 23.74 23.06 23.40 1,396,123 +0.34(+1.47%)
Jul 27, 2017 23.04 23.26 22.84 23.06 735,261 +0.03(+0.11%)
Jul 26, 2017 22.96 23.09 22.91 23.04 746,943 +0.00(+0.00%)
Jul 25, 2017 23.06 23.09 22.83 23.04 1,244,165 +0.05(+0.23%)
Jul 24, 2017 23.19 23.35 22.98 22.98 887,050 -0.21(-0.90%)
Jul 21, 2017 23.48 23.63 23.14 23.19 638,693 -0.13(-0.56%)
Jul 20, 2017 23.53 23.58 23.27 23.32 627,096 -0.21(-0.88%)
Jul 19, 2017 23.24 23.58 23.16 23.53 1,002,324 +0.34(+1.46%)
Jul 18, 2017 23.14 23.27 23.06 23.19 894,247 +0.00(+0.00%)
Jul 17, 2017 22.91 23.22 22.83 23.19 1,593,869 +0.31(+1.36%)
Jul 14, 2017 23.09 23.24 22.83 22.88 1,843,047 -0.10(-0.45%)
Jul 13, 2017 23.04 23.11 22.93 22.98 2,124,336 +0.00(+0.00%)
Jul 12, 2017 22.54 23.14 22.46 22.98 2,381,241 +0.57(+2.55%)
Jul 11, 2017 22.44 22.59 22.32 22.41 1,657,595 +0.00(+0.00%)
Jul 10, 2017 22.67 22.80 22.39 22.41 1,363,738 -0.31(-1.37%)
Jul 07, 2017 22.67 22.88 22.50 22.72 772,093 +0.08(+0.34%)
Jul 06, 2017 23.11 23.14 22.62 22.65 878,135 -0.55(-2.35%)
Jul 05, 2017 23.19 23.32 22.96 23.19 1,185,070 -0.05(-0.22%)
Jul 03, 2017 22.91 23.27 22.83 23.24 508,645 +0.39(+1.71%)
Jun 30, 2017 22.96 23.01 22.67 22.85 758,283 +0.03(+0.11%)
Jun 29, 2017 23.19 23.19 22.78 22.83 1,567,037 +0.16(+0.69%)
Jun 28, 2017 22.49 23.00 22.42 22.67 3,188,271 +0.25(+1.13%)
Jun 27, 2017 22.62 22.67 22.27 22.42 2,122,405 -0.25(-1.12%)
Jun 26, 2017 22.70 22.82 22.65 22.67 998,876 +0.05(+0.22%)
Jun 23, 2017 22.60 22.90 22.55 22.62 4,445,119 +0.08(+0.34%)
Jun 22, 2017 22.72 22.80 22.52 22.55 908,141 -0.13(-0.56%)
Jun 21, 2017 22.77 22.86 22.57 22.67 1,040,563 -0.08(-0.33%)
Jun 20, 2017 22.80 22.90 22.55 22.75 962,080 -0.08(-0.33%)
Jun 19, 2017 22.75 22.85 22.60 22.82 847,973 +0.05(+0.22%)
Jun 16, 2017 22.55 22.82 22.55 22.77 2,580,884 +0.15(+0.67%)
Jun 15, 2017 22.67 22.90 22.61 22.62 1,093,144 -0.20(-0.89%)
Jun 14, 2017 22.92 23.03 22.62 22.82 1,096,755 +0.03(+0.11%)
Jun 13, 2017 22.57 22.85 22.47 22.80 1,557,542 +0.20(+0.90%)
Jun 12, 2017 22.47 22.77 22.47 22.60 1,080,182 +0.10(+0.45%)
Jun 09, 2017 22.19 22.60 22.19 22.49 1,858,269 +0.28(+1.25%)
Jun 08, 2017 22.14 22.32 22.08 22.22 1,192,690 +0.05(+0.23%)
Jun 07, 2017 22.29 22.41 22.11 22.17 1,094,992 -0.13(-0.57%)
Jun 06, 2017 22.06 22.47 21.91 22.29 1,217,859 +0.18(+0.80%)
Jun 05, 2017 22.17 22.34 22.06 22.11 693,839 -0.15(-0.68%)
Jun 02, 2017 22.19 22.39 22.11 22.27 1,074,968 +0.18(+0.80%)
Jun 01, 2017 21.61 22.17 21.46 22.09 1,485,932 +0.43(+1.99%)
May 31, 2017 21.56 21.71 21.22 21.66 1,586,248 +0.15(+0.71%)
May 30, 2017 21.53 21.68 21.38 21.51 1,344,261 -0.08(-0.35%)
May 26, 2017 21.81 21.84 21.53 21.58 1,007,160 -0.18(-0.81%)
May 25, 2017 22.01 22.22 21.71 21.76 1,525,861 -0.23(-1.04%)
May 24, 2017 21.84 22.09 21.81 21.99 931,479 +0.18(+0.81%)
May 23, 2017 21.74 21.89 21.63 21.81 952,986 +0.15(+0.70%)
May 22, 2017 21.68 21.86 21.56 21.66 1,197,388 -0.08(-0.35%)
May 19, 2017 21.63 21.79 21.48 21.74 1,859,979 +0.03(+0.12%)
May 18, 2017 21.36 21.76 21.28 21.71 1,238,738 +0.33(+1.54%)
May 17, 2017 21.25 21.52 21.25 21.38 1,462,677 +0.00(+0.00%)
May 16, 2017 21.51 21.53 21.05 21.38 1,353,672 +0.08(+0.36%)
May 15, 2017 21.18 21.51 21.18 21.31 1,061,333 +0.13(+0.60%)
May 12, 2017 21.28 21.33 21.10 21.18 584,251 -0.13(-0.59%)
May 11, 2017 21.38 21.43 21.16 21.31 916,419 -0.15(-0.71%)
May 10, 2017 20.90 21.51 20.85 21.46 963,369 +0.40(+1.92%)
May 09, 2017 21.28 21.28 20.93 21.05 1,225,272 -0.23(-1.07%)
May 08, 2017 21.43 21.48 21.05 21.28 1,003,353 -0.08(-0.36%)
May 05, 2017 21.28 21.38 21.23 21.36 953,511 +0.18(+0.84%)
May 04, 2017 21.05 21.25 20.95 21.18 1,148,584 +0.03(+0.12%)
May 03, 2017 21.41 21.51 21.08 21.15 1,011,800 -0.28(-1.30%)
May 02, 2017 21.58 21.66 21.36 21.43 1,088,358 -0.15(-0.70%)
May 01, 2017 21.48 21.63 21.36 21.58 1,518,178 +0.10(+0.47%)
Apr 28, 2017 19.76 21.53 19.76 21.48 1,217,644 +0.05(+0.24%)
Apr 27, 2017 21.51 21.31 21.43 2,141,842 +0.03(+0.12%)
Apr 26, 2017 21.25 21.66 21.18 21.41 2,570,574 +0.10(+0.48%)
Apr 25, 2017 21.15 21.36 21.13 21.31 1,297,760 +0.13(+0.60%)
Apr 24, 2017 21.51 21.63 20.99 21.18 1,427,607 -0.08(-0.36%)
Apr 21, 2017 21.20 21.31 21.05 21.25 1,026,794 +0.00(+0.00%)
Apr 20, 2017 21.23 21.41 21.08 21.25 1,100,522 +0.00(+0.00%)
Apr 19, 2017 21.33 21.46 21.20 21.25 553,390 -0.08(-0.36%)
Apr 18, 2017 21.46 21.51 21.05 21.33 1,454,299 -0.13(-0.59%)
Apr 17, 2017 21.23 21.46 21.20 21.46 574,902 +0.28(+1.31%)
Apr 13, 2017 21.33 21.41 21.15 21.18 750,666 -0.15(-0.71%)
Apr 12, 2017 21.33 21.61 21.23 21.33 1,003,904 -0.05(-0.24%)
Apr 11, 2017 21.13 21.39 21.05 21.38 1,284,145 +0.20(+0.96%)
Apr 10, 2017 21.10 21.23 21.03 21.18 554,417 +0.10(+0.48%)
Apr 07, 2017 21.10 21.31 21.05 21.08 838,263 -0.05(-0.24%)
Apr 06, 2017 20.90 21.18 20.82 21.13 1,170,779 +0.20(+0.97%)
Apr 05, 2017 21.08 21.27 20.90 20.93 1,080,649 -0.15(-0.72%)
Apr 04, 2017 20.93 21.18 20.88 21.08 2,189,198 +0.05(+0.24%)
Apr 03, 2017 20.93 21.13 20.77 21.03 2,414,251 +0.10(+0.48%)
Mar 31, 2017 20.60 21.03 20.60 20.93 3,215,846 +0.28(+1.35%)
Mar 30, 2017 20.42 20.66 20.34 20.65 1,765,479 +0.68(+3.42%)
Mar 29, 2017 19.89 19.99 19.79 19.96 1,667,499 +0.05(+0.25%)
Mar 28, 2017 19.77 19.96 19.55 19.91 1,252,905 +0.15(+0.75%)
Mar 27, 2017 19.96 20.07 19.64 19.77 1,165,900 -0.27(-1.35%)
Mar 24, 2017 20.14 20.26 19.91 20.04 2,033,108 -0.07(-0.37%)
Mar 23, 2017 19.99 20.31 19.84 20.11 2,978,392 +0.20(+0.99%)
Mar 22, 2017 20.04 20.04 19.69 19.91 2,257,652 -0.12(-0.61%)
Mar 21, 2017 20.11 20.21 19.87 20.04 1,838,653 -0.05(-0.24%)
Mar 20, 2017 20.09 20.19 19.91 20.09 1,128,753 -0.02(-0.12%)
Mar 17, 2017 19.89 20.11 19.77 20.11 3,543,751 +0.07(+0.37%)
Mar 16, 2017 19.91 20.19 19.76 20.04 2,036,581 +0.17(+0.87%)
Mar 15, 2017 19.55 20.04 19.45 19.87 1,837,977 +0.37(+1.89%)
Mar 14, 2017 19.67 19.69 19.33 19.50 1,368,960 -0.20(-1.00%)
Mar 13, 2017 19.60 19.87 19.56 19.69 2,453,113 +0.07(+0.38%)
Mar 10, 2017 19.79 19.89 19.35 19.62 1,863,328 -0.07(-0.37%)
Mar 09, 2017 20.09 20.21 19.60 19.69 1,713,689 -0.39(-1.96%)
Mar 08, 2017 20.58 20.65 20.04 20.09 2,031,106 -0.52(-2.50%)
Mar 07, 2017 20.75 20.80 20.53 20.60 955,374 -0.10(-0.47%)
Mar 06, 2017 20.82 20.85 20.50 20.70 1,741,665 -0.22(-1.06%)
Mar 03, 2017 21.02 21.04 20.57 20.92 3,467,850 -0.07(-0.35%)
Mar 02, 2017 20.97 21.04 20.82 21.00 1,563,706 +0.05(+0.23%)
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.