Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

58.00 -0.78 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 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 (%)
Nov 30, 2020 50.78 51.04 48.91 50.34 470,871 -0.40(-0.79%)
Nov 27, 2020 49.62 50.80 49.12 50.73 223,452 +1.08(+2.18%)
Nov 25, 2020 50.14 50.30 48.31 49.65 321,456 -0.40(-0.80%)
Nov 24, 2020 51.43 51.68 49.16 50.05 585,938 -0.48(-0.94%)
Nov 23, 2020 48.20 51.16 48.02 50.53 607,938 +2.75(+5.75%)
Nov 20, 2020 47.54 48.95 47.00 47.78 556,160 +0.22(+0.46%)
Nov 19, 2020 47.41 47.79 46.28 47.56 468,242 +0.57(+1.21%)
Nov 18, 2020 48.82 49.52 46.88 46.99 602,833 -1.94(-3.97%)
Nov 17, 2020 47.07 49.31 46.88 48.93 427,153 +1.38(+2.90%)
Nov 16, 2020 46.85 47.56 46.21 47.55 652,142 +0.57(+1.21%)
Nov 13, 2020 47.14 47.63 46.15 46.98 491,595 +0.71(+1.54%)
Nov 12, 2020 47.44 47.78 45.31 46.27 669,233 -1.76(-3.66%)
Nov 11, 2020 46.06 48.20 45.46 48.02 669,009 +2.50(+5.49%)
Nov 10, 2020 43.53 46.08 42.16 45.52 1,172,832 +2.62(+6.09%)
Nov 09, 2020 48.83 49.19 42.42 42.91 1,968,233 -5.99(-12.25%)
Nov 06, 2020 50.86 50.86 48.37 48.90 354,579 -1.71(-3.38%)
Nov 05, 2020 49.43 50.85 48.21 50.61 757,003 +1.91(+3.93%)
Nov 04, 2020 46.76 48.85 46.25 48.70 787,846 +1.97(+4.21%)
Nov 03, 2020 46.47 47.50 45.73 46.73 675,735 +1.26(+2.78%)
Nov 02, 2020 45.66 47.10 44.53 45.47 945,569 +0.82(+1.83%)
Oct 30, 2020 45.96 46.40 44.04 44.65 1,072,362 -1.75(-3.77%)
Oct 29, 2020 48.16 49.10 46.14 46.40 1,236,081 -1.66(-3.46%)
Oct 28, 2020 45.89 48.99 45.65 48.06 1,120,329 +0.95(+2.02%)
Oct 27, 2020 46.08 48.81 45.74 47.11 1,158,053 +1.10(+2.40%)
Oct 26, 2020 47.07 48.12 45.40 46.01 1,095,948 +0.04(+0.08%)
Oct 23, 2020 48.97 49.35 44.67 45.97 2,523,910 -2.64(-5.44%)
Oct 22, 2020 48.13 50.96 47.45 48.61 1,604,567 +0.69(+1.45%)
Oct 21, 2020 55.90 56.01 47.50 47.92 3,286,430 -6.36(-11.72%)
Oct 20, 2020 52.94 55.07 52.78 54.28 1,713,910 +2.15(+4.12%)
Oct 19, 2020 52.85 54.03 51.87 52.13 505,921 -0.32(-0.62%)
Oct 16, 2020 52.93 53.41 51.48 52.46 516,412 -0.66(-1.24%)
Oct 15, 2020 50.03 53.51 49.76 53.11 523,250 +1.85(+3.62%)
Oct 14, 2020 52.25 52.97 51.14 51.26 415,366 -0.56(-1.08%)
Oct 13, 2020 49.77 52.47 49.47 51.82 452,740 +1.55(+3.08%)
Oct 12, 2020 51.12 51.40 49.16 50.27 456,039 -0.71(-1.40%)
Oct 09, 2020 50.67 52.01 50.37 50.98 688,759 +0.75(+1.50%)
Oct 08, 2020 53.58 53.73 50.14 50.23 703,624 -2.76(-5.20%)
Oct 07, 2020 53.92 54.67 51.91 52.99 689,146 -0.14(-0.27%)
Oct 06, 2020 53.78 55.48 52.86 53.13 562,827 -0.29(-0.53%)
Oct 05, 2020 51.77 53.65 51.42 53.42 483,810 +2.11(+4.11%)
Oct 02, 2020 48.98 52.63 48.75 51.31 791,074 +0.93(+1.85%)
Oct 01, 2020 49.66 50.50 48.71 50.37 935,608 +1.24(+2.52%)
Sep 30, 2020 47.71 50.27 47.71 49.14 1,385,725 +1.50(+3.15%)
Sep 29, 2020 47.59 49.00 47.55 47.63 566,833 +0.12(+0.26%)
Sep 28, 2020 49.37 49.37 46.74 47.51 987,611 -0.06(-0.12%)
Sep 25, 2020 46.56 48.90 46.56 47.57 706,425 +1.01(+2.16%)
Sep 24, 2020 47.41 47.42 45.67 46.56 626,825 -0.89(-1.88%)
Sep 23, 2020 50.98 51.27 47.04 47.45 939,492 -1.52(-3.11%)
Sep 22, 2020 46.50 49.21 46.34 48.98 602,112 +2.85(+6.19%)
Sep 21, 2020 46.18 46.43 44.59 46.12 545,574 -1.16(-2.45%)
Sep 18, 2020 47.73 48.87 46.23 47.28 1,115,580 +0.76(+1.64%)
Sep 17, 2020 44.78 47.31 44.47 46.52 744,696 +1.16(+2.56%)
Sep 16, 2020 48.60 48.75 45.24 45.36 1,083,973 -2.79(-5.79%)
Sep 15, 2020 52.11 52.63 47.63 48.15 907,164 -3.26(-6.34%)
Sep 14, 2020 50.00 51.93 49.77 51.41 762,201 +1.83(+3.69%)
Sep 11, 2020 50.27 51.02 48.55 49.58 579,947 -0.14(-0.29%)
Sep 10, 2020 49.85 50.46 49.34 49.72 372,139 +0.30(+0.61%)
Sep 09, 2020 49.50 50.88 49.05 49.42 590,970 +0.58(+1.19%)
Sep 08, 2020 47.01 51.01 46.39 48.84 854,871 +0.91(+1.90%)
Sep 04, 2020 48.96 49.81 46.16 47.93 660,147 -0.79(-1.62%)
Sep 03, 2020 51.14 51.37 48.08 48.72 741,971 -2.80(-5.43%)
Sep 02, 2020 51.68 52.00 48.96 51.51 810,396 +0.69(+1.36%)
Sep 01, 2020 50.66 50.93 48.35 50.82 1,407,982 -0.40(-0.78%)
Aug 31, 2020 55.96 55.96 51.09 51.22 995,240 -4.20(-7.58%)
Aug 28, 2020 56.39 56.85 54.85 55.42 431,772 -0.58(-1.03%)
Aug 27, 2020 57.36 57.45 54.94 56.00 438,599 -1.04(-1.83%)
Aug 26, 2020 55.61 57.44 55.61 57.05 530,666 +1.69(+3.05%)
Aug 25, 2020 56.70 57.45 54.52 55.36 473,709 -0.96(-1.70%)
Aug 24, 2020 56.77 57.41 55.76 56.32 486,068 +0.30(+0.54%)
Aug 21, 2020 55.99 56.65 54.98 56.01 359,687 -0.65(-1.16%)
Aug 20, 2020 57.47 57.49 56.14 56.67 263,906 -0.57(-0.99%)
Aug 19, 2020 57.67 58.05 56.95 57.24 269,149 -0.63(-1.08%)
Aug 18, 2020 59.87 60.08 57.66 57.86 534,075 -1.78(-2.99%)
Aug 17, 2020 56.99 59.88 56.33 59.65 707,860 +3.38(+6.00%)
Aug 14, 2020 55.13 57.07 55.13 56.27 365,273 +0.66(+1.19%)
Aug 13, 2020 55.29 57.07 55.21 55.60 406,236 +0.19(+0.34%)
Aug 12, 2020 55.41 55.98 54.79 55.41 479,527 +0.52(+0.95%)
Aug 11, 2020 55.56 56.86 54.70 54.89 370,178 -0.22(-0.40%)
Aug 10, 2020 53.86 56.11 53.80 55.11 729,387 +1.46(+2.72%)
Aug 07, 2020 52.99 54.89 52.43 53.65 470,134 +0.76(+1.44%)
Aug 06, 2020 57.06 57.42 52.60 52.89 936,206 -4.30(-7.52%)
Aug 05, 2020 57.68 58.28 55.41 57.19 1,024,533 +0.08(+0.13%)
Aug 04, 2020 59.42 59.62 55.73 57.11 791,224 -2.32(-3.91%)
Aug 03, 2020 58.16 59.86 58.16 59.44 540,120 +2.12(+3.69%)
Jul 31, 2020 58.62 58.62 55.64 57.32 736,343 -1.26(-2.15%)
Jul 30, 2020 58.89 59.63 57.57 58.58 417,570 -1.23(-2.06%)
Jul 29, 2020 59.61 60.17 58.51 59.82 790,616 +0.32(+0.54%)
Jul 28, 2020 60.72 61.11 59.41 59.49 513,095 -1.33(-2.18%)
Jul 27, 2020 58.96 61.06 58.92 60.82 427,492 +2.01(+3.42%)
Jul 24, 2020 58.79 60.44 58.12 58.81 423,025 -0.61(-1.02%)
Jul 23, 2020 62.56 63.65 58.00 59.42 622,425 -3.14(-5.02%)
Jul 22, 2020 60.13 62.75 59.57 62.56 772,387 +1.59(+2.61%)
Jul 21, 2020 59.30 61.69 59.20 60.97 669,943 +1.97(+3.35%)
Jul 20, 2020 58.75 59.39 57.75 58.99 323,905 +0.14(+0.24%)
Jul 17, 2020 60.32 60.32 58.38 58.85 421,971 -1.52(-2.51%)
Jul 16, 2020 60.25 61.29 59.70 60.37 554,236 -0.70(-1.15%)
Jul 15, 2020 60.67 61.49 59.61 61.07 876,660 +2.18(+3.71%)
Jul 14, 2020 56.03 58.97 55.03 58.89 653,785 +2.90(+5.19%)
Jul 13, 2020 58.56 59.00 55.69 55.98 812,214 -1.72(-2.98%)
Jul 10, 2020 55.60 57.78 54.73 57.70 563,296 +2.41(+4.36%)
Jul 09, 2020 59.15 59.18 54.96 55.29 724,888 -3.35(-5.71%)
Jul 08, 2020 57.51 58.83 56.40 58.64 845,131 +1.30(+2.27%)
Jul 07, 2020 59.32 59.67 57.32 57.34 807,846 -2.57(-4.29%)
Jul 06, 2020 63.14 63.94 58.64 59.91 1,091,820 -2.68(-4.28%)
Jul 02, 2020 64.43 65.00 61.63 62.59 445,894 -0.29(-0.47%)
Jul 01, 2020 63.14 64.05 61.98 62.88 461,117 -0.33(-0.53%)
Jun 30, 2020 62.65 64.24 62.11 63.21 515,069 -0.06(-0.09%)
Jun 29, 2020 62.47 64.27 61.34 63.27 792,917 +1.26(+2.04%)
Jun 26, 2020 64.24 64.49 61.94 62.01 1,113,209 -2.91(-4.49%)
Jun 25, 2020 62.63 65.77 62.10 64.92 1,248,167 +2.23(+3.56%)
Jun 24, 2020 61.69 65.79 60.68 62.69 1,925,600 -4.58(-6.81%)
Jun 23, 2020 68.57 68.94 66.06 67.28 1,388,194 +0.06(+0.08%)
Jun 22, 2020 66.08 67.45 64.38 67.22 1,088,134 +2.35(+3.63%)
Jun 19, 2020 66.41 66.85 64.63 64.87 934,998 -0.66(-1.01%)
Jun 18, 2020 64.02 66.12 63.27 65.53 579,215 +1.37(+2.13%)
Jun 17, 2020 65.09 65.55 63.73 64.16 424,370 -0.37(-0.57%)
Jun 16, 2020 67.53 67.66 62.06 64.53 1,022,635 -0.18(-0.28%)
Jun 15, 2020 58.49 64.88 58.26 64.71 763,656 +3.94(+6.48%)
Jun 12, 2020 62.05 62.56 58.88 60.77 648,123 +1.96(+3.33%)
Jun 11, 2020 57.85 61.06 57.55 58.81 816,092 -4.59(-7.23%)
Jun 10, 2020 64.97 65.55 60.85 63.40 822,135 -1.11(-1.72%)
Jun 09, 2020 63.61 65.70 63.00 64.51 739,951 -0.99(-1.52%)
Jun 08, 2020 63.93 66.66 63.78 65.50 1,371,656 +3.85(+6.24%)
Jun 05, 2020 61.58 62.34 60.19 61.65 844,777 +2.10(+3.53%)
Jun 04, 2020 57.39 61.27 57.15 59.55 1,119,461 +2.07(+3.59%)
Jun 03, 2020 56.56 58.73 55.88 57.49 1,074,891 +2.39(+4.33%)
Jun 02, 2020 54.30 56.33 53.41 55.10 832,460 +1.21(+2.25%)
Jun 01, 2020 51.69 55.75 51.39 53.89 701,540 +2.35(+4.56%)
May 29, 2020 51.17 52.60 50.68 51.54 770,570 -0.57(-1.09%)
May 28, 2020 55.62 55.87 51.80 52.10 1,079,749 -3.36(-6.06%)
May 27, 2020 57.70 58.63 54.36 55.47 1,126,590 -0.49(-0.88%)
May 26, 2020 57.72 57.84 55.28 55.96 1,850,964 +1.01(+1.84%)
May 22, 2020 54.94 55.41 53.53 54.95 662,162 +0.39(+0.71%)
May 21, 2020 52.91 55.15 52.27 54.56 933,027 +2.44(+4.69%)
May 20, 2020 52.12 53.38 50.82 52.11 784,741 +1.63(+3.23%)
May 19, 2020 49.76 53.02 49.10 50.48 997,398 +0.27(+0.55%)
May 18, 2020 50.88 52.93 50.13 50.21 1,309,660 +2.29(+4.78%)
May 15, 2020 44.30 49.20 43.99 47.92 959,729 +2.82(+6.26%)
May 14, 2020 43.40 45.23 41.97 45.09 1,046,009 +0.27(+0.61%)
May 13, 2020 47.37 47.58 43.30 44.82 921,153 -2.91(-6.09%)
May 12, 2020 50.70 50.94 47.61 47.73 785,574 -2.22(-4.44%)
May 11, 2020 48.31 51.04 47.41 49.94 980,158 +0.86(+1.76%)
May 08, 2020 46.71 49.44 46.42 49.08 1,616,930 +4.48(+10.05%)
May 07, 2020 43.00 45.21 42.96 44.60 808,137 +2.26(+5.35%)
May 06, 2020 42.40 42.93 40.84 42.34 512,738 +0.62(+1.48%)
May 05, 2020 39.33 42.11 39.33 41.72 757,620 +3.34(+8.71%)
May 04, 2020 38.19 39.84 37.35 38.38 745,022 -0.72(-1.84%)
May 01, 2020 40.39 41.34 38.13 39.10 929,751 -2.94(-6.99%)
Apr 30, 2020 42.45 43.03 41.24 42.03 1,009,478 -1.04(-2.42%)
Apr 29, 2020 42.63 44.00 41.98 43.08 967,257 +1.89(+4.60%)
Apr 28, 2020 40.76 42.06 40.00 41.18 818,246 +1.90(+4.85%)
Apr 27, 2020 38.17 39.43 37.22 39.28 855,060 +1.74(+4.64%)
Apr 24, 2020 35.09 37.87 34.70 37.53 1,163,033 +3.21(+9.36%)
Apr 23, 2020 33.20 35.38 33.06 34.32 870,756 +1.55(+4.74%)
Apr 22, 2020 34.90 34.90 32.49 32.77 434,699 -1.04(-3.08%)
Apr 21, 2020 32.02 34.40 32.02 33.81 939,251 +0.64(+1.94%)
Apr 20, 2020 33.34 34.34 32.68 33.17 492,370 -0.93(-2.72%)
Apr 17, 2020 34.71 35.05 32.89 34.10 742,703 +1.18(+3.60%)
Apr 16, 2020 30.75 32.92 30.40 32.91 680,137 +1.97(+6.37%)
Apr 15, 2020 31.37 32.30 29.56 30.94 779,587 -2.29(-6.90%)
Apr 14, 2020 32.63 33.72 31.85 33.23 754,905 +2.46(+8.01%)
Apr 13, 2020 33.72 33.72 30.46 30.77 899,516 -3.00(-8.89%)
Apr 09, 2020 37.48 37.72 33.61 33.77 1,608,002 -0.76(-2.21%)
Apr 08, 2020 30.78 35.74 30.35 34.54 1,328,461 +4.48(+14.92%)
Apr 07, 2020 30.94 31.57 28.94 30.05 982,902 +1.20(+4.16%)
Apr 06, 2020 27.55 29.00 26.91 28.85 929,176 +2.86(+11.01%)
Apr 03, 2020 26.45 26.97 25.02 25.99 978,972 -0.58(-2.17%)
Apr 02, 2020 25.42 26.81 24.83 26.57 865,405 +0.84(+3.27%)
Apr 01, 2020 24.81 25.86 24.12 25.73 1,003,624 -0.53(-2.01%)
Mar 31, 2020 28.05 28.87 25.57 26.26 1,136,560 -1.86(-6.62%)
Mar 30, 2020 28.06 29.12 27.48 28.12 1,177,115 -0.54(-1.88%)
Mar 27, 2020 27.56 29.11 27.02 28.66 918,495 -0.68(-2.32%)
Mar 26, 2020 27.93 32.20 27.93 29.33 1,600,524 +1.78(+6.44%)
Mar 25, 2020 25.14 31.34 22.68 27.56 2,267,418 +4.81(+21.12%)
Mar 24, 2020 22.67 22.84 20.55 22.75 1,174,920 +2.01(+9.70%)
Mar 23, 2020 21.29 21.53 19.28 20.74 862,888 -0.77(-3.60%)
Mar 20, 2020 21.02 24.21 20.92 21.52 1,148,754 +0.95(+4.64%)
Mar 19, 2020 19.36 20.94 15.99 20.56 1,557,601 +1.14(+5.88%)
Mar 18, 2020 24.79 25.17 18.61 19.42 1,661,667 -7.40(-27.60%)
Mar 17, 2020 26.81 27.19 25.02 26.82 928,143 +0.53(+2.01%)
Mar 16, 2020 26.44 29.10 25.80 26.29 1,265,124 -4.85(-15.58%)
Mar 13, 2020 31.83 32.10 28.39 31.15 869,244 +1.64(+5.57%)
Mar 12, 2020 31.40 31.53 28.39 29.50 1,001,926 -4.96(-14.38%)
Mar 11, 2020 35.16 35.77 33.75 34.46 734,456 -2.11(-5.76%)
Mar 10, 2020 35.52 36.60 33.12 36.57 893,547 +3.09(+9.22%)
Mar 09, 2020 40.21 40.59 33.42 33.48 1,690,486 -10.06(-23.11%)
Mar 06, 2020 41.74 43.80 40.65 43.54 1,086,159 +0.30(+0.70%)
Mar 05, 2020 49.03 49.10 42.97 43.24 1,101,518 -7.36(-14.55%)
Mar 04, 2020 49.11 50.74 48.18 50.61 564,196 +1.82(+3.74%)
Mar 03, 2020 50.23 51.21 48.01 48.78 603,324 -0.97(-1.95%)
Mar 02, 2020 49.35 49.80 47.16 49.76 652,033 +0.76(+1.56%)
Feb 28, 2020 48.56 49.97 47.59 48.99 913,517 -1.45(-2.88%)
Feb 27, 2020 51.93 53.32 48.93 50.45 814,112 -2.92(-5.47%)
Feb 26, 2020 53.89 55.59 53.25 53.36 774,203 -0.13(-0.25%)
Feb 25, 2020 55.70 56.38 53.21 53.50 557,134 -1.42(-2.58%)
Feb 24, 2020 55.96 56.36 54.29 54.91 379,325 -2.94(-5.08%)
Feb 21, 2020 58.85 58.85 57.23 57.85 314,779 -1.23(-2.08%)
Feb 20, 2020 57.24 59.91 57.20 59.08 747,743 +1.72(+3.00%)
Feb 19, 2020 57.14 57.58 56.69 57.36 551,878 +0.57(+1.00%)
Feb 18, 2020 56.69 57.43 56.60 56.79 764,754 +0.10(+0.18%)
Feb 14, 2020 58.01 58.04 56.35 56.69 468,462 -0.76(-1.33%)
Feb 13, 2020 57.36 58.07 56.36 57.45 564,305 -0.27(-0.47%)
Feb 12, 2020 56.63 58.03 56.06 57.73 787,285 +1.71(+3.05%)
Feb 11, 2020 55.39 56.71 54.86 56.02 495,828 +1.05(+1.91%)
Feb 10, 2020 54.40 55.13 54.11 54.97 500,384 +0.76(+1.41%)
Feb 07, 2020 55.53 55.75 53.91 54.20 655,932 -1.82(-3.25%)
Feb 06, 2020 56.33 56.73 55.51 56.03 612,740 -0.12(-0.22%)
Feb 05, 2020 54.43 56.27 54.24 56.15 902,530 +2.27(+4.21%)
Feb 04, 2020 53.42 54.31 52.31 53.88 491,766 +1.15(+2.18%)
Feb 03, 2020 51.82 53.17 51.82 52.73 506,043 +1.03(+1.99%)
Jan 31, 2020 52.24 52.35 51.46 51.70 506,697 -0.41(-0.78%)
Jan 30, 2020 51.92 52.84 51.68 52.11 426,296 -0.42(-0.79%)
Jan 29, 2020 53.56 53.94 52.27 52.52 347,958 -0.81(-1.52%)
Jan 28, 2020 53.52 54.03 52.67 53.34 550,799 +0.48(+0.91%)
Jan 27, 2020 52.37 54.11 52.01 52.85 640,633 -0.35(-0.66%)
Jan 24, 2020 53.77 53.81 52.58 53.20 381,188 -0.57(-1.05%)
Jan 23, 2020 52.64 53.91 52.30 53.77 608,635 +1.27(+2.43%)
Jan 22, 2020 52.16 53.28 51.74 52.49 673,386 +0.57(+1.09%)
Jan 21, 2020 52.49 52.71 51.71 51.93 402,935 -0.55(-1.04%)
Jan 17, 2020 53.44 53.51 52.26 52.48 467,826 -0.72(-1.35%)
Jan 16, 2020 53.42 53.72 52.05 53.19 960,160 +0.06(+0.11%)
Jan 15, 2020 51.57 53.18 51.48 53.14 1,027,287 +1.24(+2.38%)
Jan 14, 2020 50.77 52.67 50.47 51.90 1,282,573 +1.38(+2.73%)
Jan 13, 2020 49.70 50.56 49.60 50.52 690,193 +1.10(+2.23%)
Jan 10, 2020 49.11 49.60 48.51 49.42 574,178 +0.28(+0.58%)
Jan 09, 2020 49.18 49.49 48.39 49.14 466,134 +0.41(+0.85%)
Jan 08, 2020 48.16 49.21 48.02 48.72 513,505 +0.50(+1.04%)
Jan 07, 2020 48.14 48.85 47.72 48.22 499,047 -0.10(-0.21%)
Jan 06, 2020 48.33 48.75 47.41 48.33 712,806 -0.59(-1.21%)
Jan 03, 2020 49.07 49.19 48.32 48.92 550,404 -0.83(-1.67%)
Jan 02, 2020 50.18 50.20 49.04 49.75 651,411 -0.17(-0.34%)
Dec 31, 2019 49.86 50.67 49.77 49.92 533,635 -0.07(-0.13%)
Dec 30, 2019 50.28 50.53 49.35 49.98 425,675 -0.15(-0.30%)
Dec 27, 2019 49.77 50.59 49.23 50.14 894,699 +0.39(+0.78%)
Dec 26, 2019 49.74 50.01 49.09 49.75 407,235 +0.06(+0.11%)
Dec 24, 2019 50.47 50.66 48.97 49.69 492,456 -0.50(-0.99%)
Dec 23, 2019 48.90 50.85 48.06 50.19 1,292,154 +1.28(+2.62%)
Dec 20, 2019 48.81 50.45 48.58 48.91 4,201,903 +3.55(+7.83%)
Dec 19, 2019 46.07 46.07 44.62 45.36 1,324,628 -0.55(-1.19%)
Dec 18, 2019 45.20 46.12 44.66 45.90 728,596 +0.73(+1.61%)
Dec 17, 2019 45.54 45.69 44.72 45.18 695,297 -0.20(-0.44%)
Dec 16, 2019 45.58 45.94 45.22 45.38 779,876 +0.02(+0.04%)
Dec 13, 2019 45.99 46.71 45.25 45.36 1,030,018 -0.51(-1.11%)
Dec 12, 2019 45.04 46.01 44.30 45.87 720,272 +0.92(+2.05%)
Dec 11, 2019 45.16 45.66 44.09 44.94 810,479 -0.14(-0.31%)
Dec 10, 2019 43.83 45.11 43.48 45.09 586,484 +1.29(+2.95%)
Dec 09, 2019 45.22 45.49 43.62 43.79 752,644 -1.80(-3.95%)
Dec 06, 2019 45.47 46.05 45.11 45.59 592,645 +0.57(+1.28%)
Dec 05, 2019 45.02 45.55 44.43 45.02 525,079 +0.50(+1.12%)
Dec 04, 2019 43.94 45.20 43.94 44.52 737,807 +0.69(+1.57%)
Dec 03, 2019 42.75 44.02 42.29 43.83 906,968 +0.29(+0.67%)
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.