Skip to main content
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 (%)
Mar 31, 2020 27.48 28.85 26.99 28.43 1,979,543 +0.79(+2.86%)
Mar 30, 2020 28.84 28.84 27.04 27.64 1,812,258 +0.41(+1.51%)
Mar 27, 2020 26.98 27.57 25.82 27.23 1,533,200 -0.71(-2.54%)
Mar 26, 2020 28.65 29.27 27.55 27.94 1,943,215 -0.28(-0.99%)
Mar 25, 2020 26.84 29.63 25.99 28.22 2,207,370 +1.45(+5.42%)
Mar 24, 2020 26.11 28.28 25.52 26.77 2,329,330 +2.30(+9.40%)
Mar 23, 2020 26.77 26.77 23.13 24.47 2,750,864 -2.27(-8.49%)
Mar 20, 2020 29.01 29.49 26.17 26.74 3,890,900 -1.94(-6.76%)
Mar 19, 2020 22.69 29.20 21.69 28.68 3,112,833 +5.48(+23.62%)
Mar 18, 2020 25.73 25.79 22.29 23.20 1,990,376 -4.21(-15.36%)
Mar 17, 2020 29.40 29.40 26.58 27.41 2,557,554 -0.59(-2.11%)
Mar 16, 2020 22.00 29.41 22.00 28.00 2,195,633 -3.70(-11.67%)
Mar 13, 2020 31.41 31.70 29.37 31.70 2,297,200 +1.65(+5.49%)
Mar 12, 2020 30.84 31.77 29.59 30.05 2,651,751 -3.17(-9.54%)
Mar 11, 2020 33.99 34.55 32.90 33.22 1,751,344 -1.87(-5.33%)
Mar 10, 2020 35.39 35.70 33.45 35.09 1,605,536 +0.84(+2.45%)
Mar 09, 2020 34.90 35.37 33.24 34.25 1,743,839 -3.00(-8.05%)
Mar 06, 2020 36.67 37.75 36.56 37.25 1,340,000 -0.66(-1.74%)
Mar 05, 2020 38.95 39.22 37.53 37.91 1,352,647 -2.09(-5.23%)
Mar 04, 2020 39.28 40.00 38.59 40.00 868,601 +1.43(+3.71%)
Mar 03, 2020 39.41 40.49 38.20 38.57 1,843,163 -0.97(-2.45%)
Mar 02, 2020 38.26 39.54 36.41 39.54 1,281,794 +1.52(+4.00%)
Feb 28, 2020 38.08 38.85 37.21 38.02 3,660,100 -1.17(-2.99%)
Feb 27, 2020 40.00 40.48 38.91 39.19 1,425,200 -1.49(-3.66%)
Feb 26, 2020 41.41 41.96 40.41 40.68 1,145,166 -0.58(-1.41%)
Feb 25, 2020 42.29 42.45 41.15 41.26 2,123,164 -0.86(-2.04%)
Feb 24, 2020 41.80 42.29 41.26 42.12 1,183,027 -0.89(-2.07%)
Feb 21, 2020 42.79 43.18 42.59 43.01 816,900 -0.01(-0.02%)
Feb 20, 2020 42.03 43.11 42.03 43.02 1,364,473 +0.92(+2.19%)
Feb 19, 2020 41.85 42.42 41.83 42.10 1,031,689 +0.23(+0.55%)
Feb 18, 2020 41.82 42.08 41.52 41.87 1,464,428 -0.05(-0.12%)
Feb 14, 2020 41.28 42.02 40.92 41.92 2,216,900 +0.58(+1.40%)
Feb 13, 2020 41.35 41.59 41.05 41.34 870,600 -0.09(-0.22%)
Feb 12, 2020 41.69 41.97 41.38 41.43 861,178 -0.05(-0.12%)
Feb 11, 2020 41.32 41.73 41.05 41.48 780,550 +0.30(+0.73%)
Feb 10, 2020 41.30 41.53 41.01 41.18 1,673,466 -0.34(-0.82%)
Feb 07, 2020 42.11 42.11 41.32 41.52 950,300 -0.70(-1.66%)
Feb 06, 2020 43.00 43.25 42.07 42.22 816,256 -0.65(-1.52%)
Feb 05, 2020 42.67 43.08 42.30 42.87 976,754 +0.74(+1.76%)
Feb 04, 2020 41.48 42.74 41.48 42.13 1,223,261 +1.16(+2.83%)
Feb 03, 2020 40.83 41.91 40.51 40.97 1,123,376 +0.23(+0.56%)
Jan 31, 2020 41.26 41.40 40.53 40.74 3,594,700 -0.64(-1.55%)
Jan 30, 2020 40.46 41.39 40.25 41.38 2,679,482 +0.61(+1.50%)
Jan 29, 2020 40.20 40.86 40.05 40.77 1,579,485 +0.63(+1.57%)
Jan 28, 2020 39.50 40.21 39.10 40.14 1,446,297 +0.73(+1.85%)
Jan 27, 2020 39.52 39.92 39.20 39.41 952,511 -0.70(-1.75%)
Jan 24, 2020 40.44 40.44 39.89 40.11 881,600 -0.25(-0.62%)
Jan 23, 2020 39.83 40.43 39.15 40.36 1,245,738 +0.48(+1.20%)
Jan 22, 2020 40.17 40.43 39.57 39.88 1,155,432 -0.11(-0.28%)
Jan 21, 2020 40.09 40.30 39.57 39.99 1,179,533 -0.31(-0.77%)
Jan 17, 2020 40.71 40.91 40.14 40.30 1,925,800 -0.40(-0.98%)
Jan 16, 2020 40.08 40.75 39.91 40.70 2,182,113 +0.91(+2.29%)
Jan 15, 2020 39.76 40.19 39.56 39.79 1,636,131 -0.18(-0.45%)
Jan 14, 2020 40.09 40.16 39.81 39.97 1,160,288 -0.07(-0.17%)
Jan 13, 2020 39.87 40.24 39.72 40.04 1,194,280 +0.08(+0.20%)
Jan 10, 2020 40.14 40.30 39.37 39.96 1,297,400 -0.17(-0.42%)
Jan 09, 2020 40.15 40.24 39.85 40.13 1,067,756 +0.17(+0.43%)
Jan 08, 2020 40.12 40.34 39.92 39.96 825,202 -0.06(-0.15%)
Jan 07, 2020 39.93 40.38 39.90 40.02 1,489,212 -0.07(-0.17%)
Jan 06, 2020 39.98 40.16 39.87 40.09 795,671 -0.15(-0.37%)
Jan 03, 2020 39.97 40.27 39.83 40.24 557,700 -0.07(-0.17%)
Jan 02, 2020 40.33 40.45 39.87 40.31 635,322 +0.09(+0.22%)
Dec 31, 2019 40.40 40.66 40.18 40.22 693,000 -0.24(-0.59%)
Dec 30, 2019 40.43 40.55 40.11 40.46 470,783 +0.01(+0.02%)
Dec 27, 2019 40.50 40.86 40.37 40.45 382,900 -0.09(-0.22%)
Dec 26, 2019 40.35 40.60 40.26 40.54 414,565 +0.14(+0.35%)
Dec 24, 2019 40.31 40.59 40.25 40.40 196,000 +0.22(+0.55%)
Dec 23, 2019 40.52 40.52 40.06 40.18 1,155,833 -0.09(-0.22%)
Dec 20, 2019 40.22 40.47 39.92 40.27 1,699,100 +0.26(+0.65%)
Dec 19, 2019 39.88 40.09 39.49 40.01 1,233,939 +0.19(+0.48%)
Dec 18, 2019 39.88 40.09 39.72 39.82 2,299,740 -0.12(-0.30%)
Dec 17, 2019 39.98 40.15 39.70 39.94 1,695,354 -0.39(-0.97%)
Dec 16, 2019 40.48 40.66 40.21 40.33 2,405,277 +0.11(+0.27%)
Dec 13, 2019 40.23 40.60 40.00 40.22 1,081,800 -0.17(-0.42%)
Dec 12, 2019 39.48 40.52 39.28 40.39 954,439 +0.91(+2.30%)
Dec 11, 2019 38.61 39.49 38.61 39.48 1,235,103 +0.40(+1.02%)
Dec 10, 2019 40.10 40.10 39.05 39.08 2,322,494 -0.92(-2.30%)
Dec 09, 2019 40.07 40.33 39.86 40.00 1,735,270 +0.07(+0.18%)
Dec 06, 2019 39.75 40.03 39.67 39.93 1,215,900 +0.50(+1.27%)
Dec 05, 2019 39.44 39.78 39.34 39.43 662,604 +0.23(+0.59%)
Dec 04, 2019 39.26 39.60 39.05 39.20 1,222,520 +0.01(+0.03%)
Dec 03, 2019 38.81 39.42 38.69 39.19 877,926 -0.30(-0.76%)
Dec 02, 2019 39.86 40.10 39.42 39.49 948,816 -0.33(-0.83%)
Nov 29, 2019 40.25 40.30 39.77 39.82 379,700 -0.58(-1.44%)
Nov 27, 2019 40.33 40.45 39.98 40.40 641,200 +0.04(+0.10%)
Nov 26, 2019 39.78 40.41 39.66 40.36 1,349,655 +0.59(+1.48%)
Nov 25, 2019 39.52 39.96 39.31 39.77 1,023,301 +0.37(+0.94%)
Nov 22, 2019 39.27 39.53 39.17 39.40 1,952,500 +0.30(+0.77%)
Nov 21, 2019 39.22 39.39 38.78 39.10 1,963,490 -0.17(-0.43%)
Nov 20, 2019 39.82 40.02 39.15 39.27 1,849,186 -0.71(-1.78%)
Nov 19, 2019 40.20 40.33 39.90 39.98 770,605 -0.25(-0.62%)
Nov 18, 2019 40.77 40.77 40.03 40.23 1,230,275 -0.51(-1.25%)
Nov 15, 2019 40.51 40.80 40.23 40.74 602,200 +0.44(+1.09%)
Nov 14, 2019 40.33 40.51 40.12 40.30 594,487 -0.18(-0.44%)
Nov 13, 2019 40.54 40.88 40.33 40.48 889,640 -0.21(-0.52%)
Nov 12, 2019 40.77 41.17 40.66 40.69 1,092,841 -0.02(-0.05%)
Nov 11, 2019 40.74 40.79 40.35 40.71 764,134 -0.12(-0.29%)
Nov 08, 2019 40.76 41.03 40.57 40.83 1,219,600 -0.10(-0.24%)
Nov 07, 2019 41.00 41.20 40.81 40.93 605,166 +0.10(+0.26%)
Nov 06, 2019 40.94 41.07 40.49 40.83 1,345,305 -0.08(-0.21%)
Nov 05, 2019 40.75 41.18 40.61 40.91 1,172,748 +0.08(+0.20%)
Nov 04, 2019 40.81 41.14 40.63 40.83 722,919 +0.43(+1.08%)
Nov 01, 2019 39.89 40.40 39.76 40.40 1,130,600 +0.86(+2.16%)
Oct 31, 2019 39.98 40.08 39.35 39.54 1,467,680 -0.56(-1.40%)
Oct 30, 2019 40.47 40.64 39.58 40.10 1,322,412 -0.30(-0.74%)
Oct 29, 2019 40.40 40.67 40.27 40.40 894,775 -0.09(-0.22%)
Oct 28, 2019 40.46 40.70 40.34 40.49 593,024 +0.15(+0.37%)
Oct 25, 2019 40.15 40.50 40.10 40.34 572,700 +0.30(+0.75%)
Oct 24, 2019 40.32 40.34 39.75 40.04 775,148 -0.21(-0.52%)
Oct 23, 2019 40.05 40.41 39.75 40.25 1,272,067 +0.06(+0.15%)
Oct 22, 2019 39.94 40.46 39.67 40.19 724,026 +0.21(+0.53%)
Oct 21, 2019 40.00 40.44 39.92 39.98 634,418 +0.24(+0.60%)
Oct 18, 2019 39.67 39.98 39.40 39.74 1,229,000 -0.02(-0.05%)
Oct 17, 2019 39.44 39.96 39.38 39.76 1,149,373 +0.60(+1.53%)
Oct 16, 2019 39.18 39.32 39.00 39.16 1,748,809 -0.05(-0.13%)
Oct 15, 2019 39.22 39.30 38.96 39.21 960,593 +0.17(+0.44%)
Oct 14, 2019 38.90 39.14 38.86 39.04 859,676 -0.02(-0.05%)
Oct 11, 2019 38.09 39.42 38.09 39.06 1,671,600 +1.57(+4.19%)
Oct 10, 2019 37.61 38.05 37.38 37.49 2,120,892 -0.07(-0.19%)
Oct 09, 2019 37.52 37.90 37.24 37.56 1,895,727 +0.37(+0.99%)
Oct 08, 2019 37.77 38.15 37.15 37.19 1,608,588 -1.02(-2.67%)
Oct 07, 2019 38.30 38.65 38.16 38.21 1,213,807 -0.18(-0.47%)
Oct 04, 2019 37.83 38.44 37.83 38.39 1,356,400 +0.58(+1.52%)
Oct 03, 2019 37.99 38.25 37.39 37.81 1,560,847 -0.33(-0.87%)
Oct 02, 2019 37.58 38.46 37.55 38.15 1,975,184 +0.17(+0.43%)
Oct 01, 2019 39.40 39.78 37.95 37.98 1,792,952 -1.20(-3.05%)
Sep 30, 2019 39.28 39.50 39.00 39.17 3,229,037 +0.46(+1.19%)
Sep 27, 2019 38.46 38.83 38.27 38.72 2,932,600 +0.56(+1.47%)
Sep 26, 2019 38.41 38.80 37.92 38.16 2,947,000 -0.91(-2.32%)
Sep 25, 2019 39.75 39.80 38.67 39.06 3,886,056 +1.14(+3.01%)
Sep 24, 2019 38.85 38.91 37.84 37.92 1,641,535 -0.96(-2.47%)
Sep 23, 2019 38.76 39.33 38.73 38.88 855,996 -0.16(-0.41%)
Sep 20, 2019 39.74 39.97 38.88 39.04 1,719,900 -0.66(-1.66%)
Sep 19, 2019 40.07 40.08 39.66 39.70 1,917,537 -0.31(-0.77%)
Sep 18, 2019 39.87 40.04 39.53 40.01 1,107,852 +0.20(+0.50%)
Sep 17, 2019 39.51 39.86 39.38 39.81 1,112,532 +0.21(+0.53%)
Sep 16, 2019 39.53 39.87 39.38 39.60 1,386,881 +0.10(+0.25%)
Sep 13, 2019 39.31 39.75 39.20 39.50 2,182,800 +0.35(+0.89%)
Sep 12, 2019 39.05 39.62 38.78 39.15 1,703,783 -0.20(-0.51%)
Sep 11, 2019 38.73 39.47 38.51 39.35 2,710,464 +0.25(+0.64%)
Sep 10, 2019 38.11 39.30 37.24 39.10 4,752,095 -1.72(-4.21%)
Sep 09, 2019 40.53 40.94 40.30 40.82 3,015,866 +0.53(+1.32%)
Sep 06, 2019 40.20 40.58 40.03 40.29 1,170,100 +0.21(+0.52%)
Sep 05, 2019 39.44 40.10 39.44 40.08 1,410,365 +0.89(+2.27%)
Sep 04, 2019 39.29 39.41 39.03 39.19 1,306,759 +0.29(+0.75%)
Sep 03, 2019 38.60 38.96 38.29 38.90 1,382,625 -0.01(-0.03%)
Aug 30, 2019 38.90 39.15 38.80 38.91 1,145,200 +0.21(+0.54%)
Aug 29, 2019 38.43 38.95 38.43 38.70 989,683 +0.59(+1.55%)
Aug 28, 2019 37.66 38.35 37.46 38.11 1,235,917 +0.41(+1.09%)
Aug 27, 2019 38.02 38.17 37.54 37.70 1,655,224 -0.13(-0.34%)
Aug 26, 2019 37.76 38.14 37.52 37.83 988,529 +0.29(+0.77%)
Aug 23, 2019 38.03 38.26 37.45 37.54 1,197,200 -0.66(-1.73%)
Aug 22, 2019 38.35 38.41 37.89 38.20 964,926 -0.06(-0.16%)
Aug 21, 2019 37.67 38.43 37.57 38.26 1,216,141 +0.83(+2.22%)
Aug 20, 2019 37.75 37.89 37.29 37.43 2,179,207 -0.30(-0.80%)
Aug 19, 2019 38.31 38.39 37.72 37.73 1,925,062 -0.27(-0.71%)
Aug 16, 2019 37.65 38.20 37.65 38.00 1,194,500 +0.52(+1.39%)
Aug 15, 2019 37.27 37.54 37.07 37.48 815,104 +0.33(+0.89%)
Aug 14, 2019 37.67 37.94 36.99 37.15 1,121,364 -1.00(-2.62%)
Aug 13, 2019 37.66 38.93 37.62 38.15 968,909 +0.30(+0.79%)
Aug 12, 2019 38.03 38.26 37.78 37.85 928,989 -0.42(-1.10%)
Aug 09, 2019 38.45 39.00 37.95 38.27 1,106,100 -0.24(-0.62%)
Aug 08, 2019 38.40 38.71 38.35 38.51 1,152,821 +0.23(+0.60%)
Aug 07, 2019 37.91 38.44 37.50 38.28 1,629,305 +0.07(+0.18%)
Aug 06, 2019 38.29 38.64 38.01 38.21 1,658,096 -0.07(-0.18%)
Aug 05, 2019 38.56 38.74 38.12 38.28 1,066,780 -0.91(-2.32%)
Aug 02, 2019 39.04 39.38 38.57 39.19 1,322,800 +0.04(+0.10%)
Aug 01, 2019 40.50 40.72 39.07 39.15 1,645,037 -1.36(-3.36%)
Jul 31, 2019 41.47 41.54 40.31 40.51 1,120,960 -0.95(-2.29%)
Jul 30, 2019 40.48 41.48 40.48 41.46 2,106,066 +0.72(+1.77%)
Jul 29, 2019 40.88 40.93 40.53 40.74 1,246,093 -0.20(-0.49%)
Jul 26, 2019 40.46 41.03 40.45 40.94 1,367,000 +0.50(+1.24%)
Jul 25, 2019 40.67 40.89 40.19 40.44 1,403,030 -0.09(-0.22%)
Jul 24, 2019 39.51 40.61 39.23 40.53 1,788,850 +0.77(+1.94%)
Jul 23, 2019 39.04 39.89 38.62 39.76 2,313,709 +0.38(+0.96%)
Jul 22, 2019 39.41 39.72 38.95 39.38 1,496,557 +0.10(+0.25%)
Jul 19, 2019 39.67 40.04 39.28 39.28 1,526,100 -0.18(-0.46%)
Jul 18, 2019 39.52 39.88 39.30 39.46 1,427,877 -0.24(-0.60%)
Jul 17, 2019 40.48 40.48 39.61 39.70 2,298,126 -0.80(-1.98%)
Jul 16, 2019 40.93 41.34 40.44 40.50 1,600,688 -0.31(-0.76%)
Jul 15, 2019 40.55 40.90 40.39 40.81 1,121,079 +0.23(+0.57%)
Jul 12, 2019 40.19 40.73 40.13 40.58 1,330,500 +0.49(+1.22%)
Jul 11, 2019 39.37 40.13 39.26 40.09 1,653,151 +0.62(+1.57%)
Jul 10, 2019 39.88 40.02 39.36 39.47 1,146,161 -0.42(-1.05%)
Jul 09, 2019 39.75 39.95 39.44 39.89 1,767,532 +0.01(+0.03%)
Jul 08, 2019 39.88 40.12 39.53 39.88 1,410,303 -0.07(-0.18%)
Jul 05, 2019 40.00 40.13 39.66 39.95 949,300 -0.30(-0.75%)
Jul 03, 2019 40.21 40.36 39.97 40.25 767,300 +0.30(+0.75%)
Jul 02, 2019 40.36 41.48 39.64 39.95 1,930,192 -0.38(-0.93%)
Jul 01, 2019 40.91 41.19 40.03 40.33 3,145,220 +0.05(+0.11%)
Jun 28, 2019 39.70 40.51 39.69 40.28 4,969,700 +0.73(+1.85%)
Jun 27, 2019 39.40 39.76 39.26 39.55 2,001,732 +0.20(+0.51%)
Jun 26, 2019 39.57 39.83 39.11 39.35 2,460,100 -0.21(-0.53%)
Jun 25, 2019 39.38 39.76 39.35 39.56 1,630,322 +0.17(+0.43%)
Jun 24, 2019 39.47 39.69 39.27 39.39 1,352,324 -0.16(-0.40%)
Jun 21, 2019 39.80 39.92 39.43 39.55 2,539,900 -0.27(-0.68%)
Jun 20, 2019 39.80 40.03 39.62 39.82 2,701,255 +0.43(+1.09%)
Jun 19, 2019 39.40 39.44 39.13 39.39 2,247,705 -0.05(-0.13%)
Jun 18, 2019 39.59 40.00 39.42 39.44 1,941,217 +0.01(+0.03%)
Jun 17, 2019 39.44 39.80 39.25 39.43 1,710,187 -0.08(-0.20%)
Jun 14, 2019 39.87 40.01 39.38 39.51 1,604,100 -0.51(-1.27%)
Jun 13, 2019 39.45 40.09 39.41 40.02 3,089,050 +0.62(+1.57%)
Jun 12, 2019 41.40 41.58 39.27 39.40 3,243,151 -0.66(-1.65%)
Jun 11, 2019 39.37 40.51 38.57 40.06 5,788,818 -2.47(-5.81%)
Jun 10, 2019 42.12 42.68 41.89 42.53 2,332,037 +0.42(+1.00%)
Jun 07, 2019 41.90 42.24 41.48 42.11 1,644,200 +0.29(+0.69%)
Jun 06, 2019 42.61 42.86 41.74 41.82 1,273,375 -0.76(-1.78%)
Jun 05, 2019 43.04 43.29 42.23 42.58 1,426,258 -0.20(-0.47%)
Jun 04, 2019 42.61 42.96 41.74 42.78 2,185,449 +0.54(+1.28%)
Jun 03, 2019 42.01 42.55 41.90 42.24 1,543,747 +0.75(+1.81%)
May 31, 2019 41.22 41.73 41.06 41.49 1,537,200 -0.11(-0.26%)
May 30, 2019 41.76 42.03 41.45 41.60 1,021,828 -0.13(-0.31%)
May 29, 2019 41.37 41.87 41.32 41.73 1,434,345 +0.11(+0.26%)
May 28, 2019 41.77 41.93 41.44 41.62 2,093,548 -0.13(-0.31%)
May 24, 2019 42.34 42.50 41.37 41.75 1,625,600 -0.43(-1.02%)
May 23, 2019 42.96 43.06 42.12 42.18 1,986,218 -1.13(-2.61%)
May 22, 2019 43.51 43.82 43.29 43.31 1,094,381 -0.36(-0.82%)
May 21, 2019 43.57 43.93 43.43 43.67 1,481,567 +0.34(+0.78%)
May 20, 2019 43.37 43.64 43.03 43.33 740,401 -0.16(-0.37%)
May 17, 2019 43.04 43.91 42.95 43.49 1,412,700 +0.20(+0.46%)
May 16, 2019 42.95 43.75 42.95 43.29 1,038,865 +0.39(+0.91%)
May 15, 2019 43.05 43.58 42.71 42.90 1,052,696 -0.49(-1.13%)
May 14, 2019 42.89 43.64 42.77 43.39 1,384,558 +0.68(+1.59%)
May 13, 2019 42.81 43.01 42.23 42.71 1,714,787 -0.52(-1.20%)
May 10, 2019 43.85 43.86 42.96 43.23 1,768,000 -0.71(-1.62%)
May 09, 2019 44.21 44.44 43.44 43.94 1,649,371 -0.44(-0.99%)
May 08, 2019 45.66 45.81 44.36 44.38 2,583,095 -1.40(-3.06%)
May 07, 2019 46.08 46.29 45.41 45.78 1,089,905 -0.73(-1.57%)
May 06, 2019 46.24 46.72 45.77 46.51 1,638,503 -0.49(-1.04%)
May 03, 2019 46.22 47.13 46.22 47.00 1,023,400 +0.86(+1.86%)
May 02, 2019 45.52 46.14 45.51 46.14 800,075 +0.49(+1.07%)
May 01, 2019 45.84 46.11 45.47 45.65 809,345 -0.04(-0.09%)
Apr 30, 2019 45.53 45.81 45.27 45.69 844,084 +0.16(+0.35%)
Apr 29, 2019 45.74 45.84 45.51 45.53 899,517 -0.10(-0.22%)
Apr 26, 2019 45.00 45.76 44.53 45.63 900,100 +0.53(+1.18%)
Apr 25, 2019 44.90 45.37 44.36 45.10 1,398,433 +0.00(+0.00%)
Apr 24, 2019 44.36 45.32 44.16 45.10 1,058,998 +0.80(+1.81%)
Apr 23, 2019 43.73 44.46 43.67 44.30 1,364,584 +0.49(+1.12%)
Apr 22, 2019 43.16 44.20 43.00 43.81 778,426 -0.62(-1.40%)
Apr 18, 2019 44.60 44.71 43.99 44.43 821,600 +0.13(+0.29%)
Apr 17, 2019 44.79 44.91 44.20 44.30 826,893 -0.36(-0.81%)
Apr 16, 2019 44.32 44.76 44.24 44.66 720,865 +0.46(+1.04%)
Apr 15, 2019 44.67 44.83 44.14 44.20 847,881 -0.48(-1.07%)
Apr 12, 2019 44.59 44.95 44.45 44.68 773,000 +0.29(+0.65%)
Apr 11, 2019 44.22 44.88 44.17 44.39 1,065,376 +0.26(+0.59%)
Apr 10, 2019 43.28 44.23 43.24 44.13 862,161 +0.78(+1.80%)
Apr 09, 2019 44.02 44.22 43.27 43.35 875,851 -0.91(-2.06%)
Apr 08, 2019 44.36 44.56 44.06 44.26 1,240,477 -0.04(-0.09%)
Apr 05, 2019 44.48 44.68 44.25 44.30 816,600 -0.14(-0.32%)
Apr 04, 2019 44.28 44.87 43.92 44.44 1,259,090 +0.23(+0.52%)
Apr 03, 2019 44.24 44.61 43.77 44.21 1,624,852 +0.18(+0.41%)
Apr 02, 2019 44.12 44.42 43.89 44.03 1,001,929 -0.03(-0.07%)
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.