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

CarMax (NY: KMX )

71.04 +0.70 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2019 94.69 94.88 92.58 93.17 990,577 -1.60(-1.69%)
Oct 30, 2019 94.94 95.74 94.67 94.77 829,045 -0.58(-0.61%)
Oct 29, 2019 95.17 96.00 94.77 95.35 716,123 +0.37(+0.39%)
Oct 28, 2019 94.91 95.67 94.59 94.98 970,256 +0.21(+0.22%)
Oct 25, 2019 94.90 95.71 94.54 94.77 861,500 -0.35(-0.37%)
Oct 24, 2019 95.39 96.28 94.49 95.12 892,144 +0.49(+0.52%)
Oct 23, 2019 93.57 94.88 93.37 94.63 794,726 +0.45(+0.48%)
Oct 22, 2019 95.02 95.61 93.13 94.18 1,659,539 -1.84(-1.92%)
Oct 21, 2019 95.07 96.36 94.74 96.02 1,261,351 +1.74(+1.85%)
Oct 18, 2019 93.10 94.70 92.81 94.28 1,695,700 +1.55(+1.67%)
Oct 17, 2019 92.87 93.36 92.11 92.73 792,960 +0.29(+0.31%)
Oct 16, 2019 92.42 92.58 91.33 92.44 936,489 +0.02(+0.02%)
Oct 15, 2019 90.75 93.05 90.75 92.42 1,491,331 +2.39(+2.65%)
Oct 14, 2019 90.00 90.44 89.43 90.03 683,488 -0.50(-0.55%)
Oct 11, 2019 88.53 91.06 88.53 90.53 1,755,300 +3.12(+3.57%)
Oct 10, 2019 86.40 88.03 86.36 87.41 955,401 +0.81(+0.94%)
Oct 09, 2019 85.96 87.05 85.48 86.60 909,195 +1.50(+1.76%)
Oct 08, 2019 85.37 85.97 85.09 85.10 939,374 -1.21(-1.40%)
Oct 07, 2019 85.43 87.07 85.37 86.31 1,111,804 +0.71(+0.83%)
Oct 04, 2019 84.52 85.66 84.31 85.60 875,400 +0.95(+1.12%)
Oct 03, 2019 84.91 85.27 83.39 84.65 1,012,783 -0.95(-1.11%)
Oct 02, 2019 88.23 88.42 85.05 85.60 1,257,741 -3.09(-3.48%)
Oct 01, 2019 88.58 90.90 88.34 88.69 1,761,569 +0.69(+0.78%)
Sep 30, 2019 87.11 88.35 87.11 88.00 1,214,198 +0.52(+0.59%)
Sep 27, 2019 86.86 87.52 86.61 87.48 1,072,300 +1.10(+1.27%)
Sep 26, 2019 86.13 86.67 85.29 86.38 892,408 +0.30(+0.35%)
Sep 25, 2019 86.62 87.63 85.29 86.08 1,541,767 -0.66(-0.76%)
Sep 24, 2019 90.24 90.33 84.45 86.74 6,396,597 -0.16(-0.18%)
Sep 23, 2019 84.50 87.21 84.26 86.90 2,727,273 +2.27(+2.68%)
Sep 20, 2019 86.60 87.11 84.63 84.63 1,666,300 -1.68(-1.95%)
Sep 19, 2019 85.86 86.55 85.04 86.31 1,227,803 +0.78(+0.91%)
Sep 18, 2019 85.94 86.12 84.46 85.53 1,271,305 -0.55(-0.64%)
Sep 17, 2019 83.50 86.34 83.11 86.08 1,223,350 +1.82(+2.16%)
Sep 16, 2019 85.50 85.78 83.96 84.26 1,031,823 -2.49(-2.87%)
Sep 13, 2019 86.77 87.30 86.37 86.75 970,100 +0.22(+0.25%)
Sep 12, 2019 85.49 87.50 85.37 86.53 1,452,993 +1.21(+1.42%)
Sep 11, 2019 86.44 86.94 83.63 85.32 1,630,326 -1.98(-2.27%)
Sep 10, 2019 86.27 87.30 85.11 87.30 1,520,570 +0.71(+0.82%)
Sep 09, 2019 86.45 87.29 86.10 86.59 1,047,218 +0.59(+0.69%)
Sep 06, 2019 86.50 87.35 85.54 86.00 1,090,100 -0.73(-0.84%)
Sep 05, 2019 85.93 87.36 85.87 86.73 1,255,286 +1.76(+2.07%)
Sep 04, 2019 83.20 85.27 83.20 84.97 1,471,033 +2.41(+2.92%)
Sep 03, 2019 81.81 83.06 81.81 82.56 1,352,684 -0.72(-0.86%)
Aug 30, 2019 83.49 84.51 82.89 83.28 1,077,500 +0.49(+0.59%)
Aug 29, 2019 81.90 83.70 81.90 82.79 863,174 +1.52(+1.87%)
Aug 28, 2019 79.48 81.54 79.37 81.27 1,145,370 +1.74(+2.19%)
Aug 27, 2019 80.82 81.05 79.46 79.53 1,522,918 -1.08(-1.34%)
Aug 26, 2019 81.21 81.48 80.15 80.61 1,264,619 -0.22(-0.27%)
Aug 23, 2019 82.48 82.98 80.62 80.83 1,773,500 -2.89(-3.45%)
Aug 22, 2019 83.50 84.00 82.99 83.72 935,792 +0.55(+0.66%)
Aug 21, 2019 84.07 84.07 82.58 83.17 1,333,498 -0.17(-0.20%)
Aug 20, 2019 86.05 86.05 83.18 83.34 1,179,440 -2.63(-3.06%)
Aug 19, 2019 86.00 86.67 85.17 85.97 1,403,092 +0.94(+1.11%)
Aug 16, 2019 84.49 85.30 84.15 85.03 1,070,100 +0.78(+0.93%)
Aug 15, 2019 83.68 84.50 83.25 84.25 873,576 +0.50(+0.60%)
Aug 14, 2019 84.11 85.22 83.14 83.75 1,244,500 -1.64(-1.92%)
Aug 13, 2019 83.40 86.67 83.24 85.39 1,348,180 +1.47(+1.75%)
Aug 12, 2019 84.34 84.99 83.06 83.92 832,008 -0.11(-0.13%)
Aug 09, 2019 84.15 84.47 83.34 84.03 1,066,200 +0.00(+0.00%)
Aug 08, 2019 83.18 84.38 82.97 84.03 1,942,450 +1.16(+1.40%)
Aug 07, 2019 85.04 85.14 82.08 82.87 1,821,173 -3.02(-3.52%)
Aug 06, 2019 83.97 85.92 83.29 85.89 1,078,070 +1.96(+2.34%)
Aug 05, 2019 84.64 85.18 83.19 83.93 1,244,819 -2.07(-2.41%)
Aug 02, 2019 86.32 86.81 85.79 86.00 1,343,400 -0.30(-0.35%)
Aug 01, 2019 87.75 88.36 86.04 86.30 1,033,483 -1.46(-1.66%)
Jul 31, 2019 87.87 88.83 87.47 87.76 1,556,512 -0.04(-0.05%)
Jul 30, 2019 89.46 89.46 87.44 87.80 1,597,337 -3.54(-3.88%)
Jul 29, 2019 91.23 92.01 90.97 91.34 1,399,278 +0.17(+0.19%)
Jul 26, 2019 89.79 91.42 89.53 91.17 1,418,300 +1.84(+2.06%)
Jul 25, 2019 88.75 89.55 88.35 89.33 1,053,570 +0.49(+0.55%)
Jul 24, 2019 86.11 88.99 86.04 88.84 1,536,593 +2.60(+3.01%)
Jul 23, 2019 85.65 86.24 85.02 86.24 1,285,645 +1.48(+1.75%)
Jul 22, 2019 84.70 85.18 84.21 84.76 1,186,604 -0.08(-0.09%)
Jul 19, 2019 86.37 87.09 84.66 84.84 1,931,700 -1.79(-2.07%)
Jul 18, 2019 87.53 87.74 85.47 86.63 2,124,189 +1.48(+1.74%)
Jul 17, 2019 85.10 85.82 84.63 85.15 1,766,704 -1.24(-1.44%)
Jul 16, 2019 85.88 86.96 82.64 86.39 3,757,828 -2.40(-2.70%)
Jul 15, 2019 89.29 89.40 88.47 88.79 998,938 -0.15(-0.17%)
Jul 12, 2019 88.80 89.37 88.09 88.94 1,259,700 +0.17(+0.19%)
Jul 11, 2019 87.60 88.82 87.11 88.77 1,061,708 +1.36(+1.56%)
Jul 10, 2019 87.50 88.00 87.27 87.41 1,308,940 -0.17(-0.19%)
Jul 09, 2019 87.46 87.71 86.94 87.58 1,364,772 -0.22(-0.25%)
Jul 08, 2019 88.45 88.97 87.59 87.80 1,237,933 -0.68(-0.77%)
Jul 05, 2019 88.49 89.28 88.12 88.48 1,280,700 -0.42(-0.47%)
Jul 03, 2019 87.70 89.09 87.68 88.90 1,112,900 +1.21(+1.38%)
Jul 02, 2019 87.36 87.83 86.18 87.69 2,423,175 +0.53(+0.61%)
Jul 01, 2019 87.75 88.23 86.36 87.16 1,909,117 +0.33(+0.38%)
Jun 28, 2019 86.00 87.10 85.26 86.83 2,175,500 -0.03(-0.03%)
Jun 27, 2019 84.75 87.06 84.67 86.86 1,793,634 +2.72(+3.23%)
Jun 26, 2019 83.36 84.72 83.00 84.14 1,696,311 +0.77(+0.92%)
Jun 25, 2019 82.86 84.46 82.72 83.37 2,006,943 +0.73(+0.88%)
Jun 24, 2019 84.81 84.81 81.16 82.64 4,026,472 -3.00(-3.50%)
Jun 21, 2019 87.76 88.64 83.26 85.64 10,383,100 +2.64(+3.18%)
Jun 20, 2019 84.00 84.18 82.32 83.00 2,785,456 -0.49(-0.59%)
Jun 19, 2019 84.31 84.45 82.20 83.49 1,398,801 -0.18(-0.22%)
Jun 18, 2019 84.29 84.34 83.03 83.67 1,269,638 -0.20(-0.24%)
Jun 17, 2019 84.50 84.99 83.41 83.87 1,877,439 +0.33(+0.40%)
Jun 14, 2019 83.67 84.00 82.65 83.54 1,631,600 +1.39(+1.69%)
Jun 13, 2019 82.17 82.50 81.61 82.15 1,173,208 +0.11(+0.13%)
Jun 12, 2019 81.41 82.15 80.65 82.04 1,369,060 +0.82(+1.01%)
Jun 11, 2019 82.99 83.33 80.54 81.22 1,167,537 -1.14(-1.38%)
Jun 10, 2019 80.77 82.44 80.35 82.36 2,575,081 +2.47(+3.09%)
Jun 07, 2019 80.38 80.56 79.69 79.89 1,854,600 -0.06(-0.08%)
Jun 06, 2019 79.96 80.32 79.46 79.95 1,876,237 -0.09(-0.11%)
Jun 05, 2019 80.59 80.92 79.88 80.04 1,558,442 -0.23(-0.29%)
Jun 04, 2019 79.70 81.59 79.70 80.27 2,585,556 +0.86(+1.08%)
Jun 03, 2019 78.05 80.00 77.78 79.41 2,534,812 +1.13(+1.44%)
May 31, 2019 78.15 78.88 77.90 78.28 1,812,500 +0.19(+0.24%)
May 30, 2019 77.27 78.40 77.27 78.09 1,173,520 +0.96(+1.24%)
May 29, 2019 75.85 77.31 75.81 77.13 1,309,807 +0.89(+1.17%)
May 28, 2019 76.78 77.65 76.18 76.24 1,817,540 -0.24(-0.31%)
May 24, 2019 77.28 77.86 76.28 76.48 1,029,100 -0.30(-0.39%)
May 23, 2019 77.24 77.69 76.13 76.78 959,454 -1.12(-1.44%)
May 22, 2019 77.28 78.39 77.03 77.90 1,179,838 -0.08(-0.10%)
May 21, 2019 77.21 78.20 76.80 77.98 1,067,093 +1.12(+1.46%)
May 20, 2019 75.95 77.43 75.80 76.86 1,230,867 +0.47(+0.62%)
May 17, 2019 75.38 77.25 75.10 76.39 997,600 +0.45(+0.59%)
May 16, 2019 75.88 76.36 75.63 75.94 1,616,277 +0.04(+0.05%)
May 15, 2019 76.63 77.04 75.84 75.90 1,639,676 -1.28(-1.66%)
May 14, 2019 76.97 77.57 76.81 77.18 1,341,356 +0.42(+0.55%)
May 13, 2019 77.80 77.80 75.95 76.76 972,067 -2.31(-2.92%)
May 10, 2019 78.50 79.61 77.39 79.07 1,459,600 +0.54(+0.69%)
May 09, 2019 77.07 78.78 77.00 78.53 772,825 +0.82(+1.06%)
May 08, 2019 77.55 78.09 77.16 77.71 1,058,361 +0.03(+0.04%)
May 07, 2019 77.75 78.41 77.06 77.68 1,024,890 -0.63(-0.80%)
May 06, 2019 77.65 78.66 77.42 78.31 776,325 -0.31(-0.39%)
May 03, 2019 78.10 78.79 77.59 78.62 905,800 +0.38(+0.49%)
May 02, 2019 78.27 78.72 76.96 78.24 2,085,476 -0.11(-0.14%)
May 01, 2019 77.94 79.26 77.73 78.35 1,912,577 +0.49(+0.63%)
Apr 30, 2019 77.24 78.00 76.68 77.86 1,900,063 +0.54(+0.70%)
Apr 29, 2019 77.70 78.20 77.20 77.32 1,380,267 -0.65(-0.83%)
Apr 26, 2019 76.28 77.99 76.08 77.97 1,165,400 +1.64(+2.15%)
Apr 25, 2019 76.92 77.28 76.33 76.33 1,037,778 -0.96(-1.24%)
Apr 24, 2019 77.39 77.85 76.75 77.29 1,087,115 -0.05(-0.06%)
Apr 23, 2019 76.10 77.54 75.81 77.34 1,916,537 +1.64(+2.17%)
Apr 22, 2019 76.91 76.91 75.55 75.70 1,167,274 -1.30(-1.69%)
Apr 18, 2019 77.29 77.36 75.81 77.00 1,438,800 -0.42(-0.54%)
Apr 17, 2019 76.70 78.43 76.12 77.42 2,672,055 +1.48(+1.95%)
Apr 16, 2019 75.20 76.01 74.99 75.94 1,312,387 +0.91(+1.21%)
Apr 15, 2019 74.45 75.09 74.13 75.03 1,092,469 +0.45(+0.60%)
Apr 12, 2019 74.09 74.68 74.05 74.58 879,200 +0.68(+0.92%)
Apr 11, 2019 74.07 74.63 73.32 73.90 1,302,426 -0.41(-0.55%)
Apr 10, 2019 73.41 74.36 72.89 74.31 1,140,861 +1.00(+1.36%)
Apr 09, 2019 72.85 73.73 72.56 73.31 1,435,314 +0.61(+0.84%)
Apr 08, 2019 72.42 72.98 71.79 72.70 1,320,504 +0.66(+0.92%)
Apr 05, 2019 72.20 72.40 71.64 72.04 1,527,100 -0.05(-0.07%)
Apr 04, 2019 71.45 72.19 71.20 72.09 1,179,078 +0.89(+1.25%)
Apr 03, 2019 70.22 71.74 70.22 71.20 2,663,314 +1.41(+2.02%)
Apr 02, 2019 69.11 70.70 68.97 69.79 2,409,716 +0.72(+1.04%)
Apr 01, 2019 71.06 71.24 68.24 69.07 3,625,912 -0.73(-1.05%)
Mar 29, 2019 66.69 70.99 65.64 69.80 8,830,400 +6.12(+9.61%)
Mar 28, 2019 64.20 64.82 63.42 63.68 3,707,397 -0.16(-0.25%)
Mar 27, 2019 63.12 65.06 63.02 63.84 3,141,240 +0.96(+1.53%)
Mar 26, 2019 61.79 63.33 61.79 62.88 2,250,467 +1.26(+2.04%)
Mar 25, 2019 61.50 62.64 61.23 61.62 1,425,060 -0.01(-0.02%)
Mar 22, 2019 62.16 62.62 61.51 61.63 1,512,600 -0.68(-1.09%)
Mar 21, 2019 60.77 62.52 60.75 62.31 1,610,484 +1.69(+2.79%)
Mar 20, 2019 59.53 61.23 59.53 60.62 2,383,713 +1.02(+1.71%)
Mar 19, 2019 60.72 61.14 59.35 59.60 1,700,857 -0.89(-1.47%)
Mar 18, 2019 61.09 61.16 60.09 60.49 1,870,161 -0.57(-0.93%)
Mar 15, 2019 60.32 61.16 60.30 61.06 2,186,100 +0.45(+0.74%)
Mar 14, 2019 60.78 60.97 59.93 60.61 1,452,197 -0.26(-0.43%)
Mar 13, 2019 61.19 61.58 60.63 60.87 1,766,812 -0.12(-0.20%)
Mar 12, 2019 59.62 61.72 59.62 60.99 3,026,598 +1.44(+2.42%)
Mar 11, 2019 58.52 59.75 58.22 59.55 1,618,948 +1.17(+2.00%)
Mar 08, 2019 59.76 59.79 58.19 58.38 1,737,700 -1.34(-2.24%)
Mar 07, 2019 60.75 60.78 59.44 59.72 1,046,398 -1.28(-2.10%)
Mar 06, 2019 61.06 61.69 60.84 61.00 1,248,051 +0.25(+0.41%)
Mar 05, 2019 60.03 60.91 59.58 60.75 1,698,675 +0.92(+1.54%)
Mar 04, 2019 61.44 61.62 59.22 59.83 2,292,731 -1.82(-2.95%)
Mar 01, 2019 62.20 63.16 61.08 61.65 1,985,500 -0.45(-0.72%)
Feb 28, 2019 60.27 62.18 60.00 62.10 1,922,973 +1.80(+2.99%)
Feb 27, 2019 61.02 61.85 60.14 60.30 1,836,031 -0.65(-1.07%)
Feb 26, 2019 59.94 61.10 59.68 60.95 2,116,878 +1.15(+1.92%)
Feb 25, 2019 60.98 61.38 59.75 59.80 1,471,659 -0.74(-1.22%)
Feb 22, 2019 61.38 61.76 60.46 60.54 1,587,200 -0.98(-1.59%)
Feb 21, 2019 62.41 62.92 61.21 61.52 1,015,147 -0.88(-1.41%)
Feb 20, 2019 62.23 62.88 62.17 62.40 1,128,642 +0.41(+0.66%)
Feb 19, 2019 62.06 62.41 61.70 61.99 1,244,632 -0.07(-0.11%)
Feb 15, 2019 61.78 62.47 61.49 62.06 1,132,000 +0.90(+1.47%)
Feb 14, 2019 60.85 61.86 60.06 61.16 1,443,604 -0.20(-0.33%)
Feb 13, 2019 61.08 61.53 60.29 61.36 1,730,402 +0.51(+0.84%)
Feb 12, 2019 60.85 61.43 60.21 60.85 2,379,116 +0.16(+0.26%)
Feb 11, 2019 60.39 61.36 60.05 60.69 1,440,996 +0.31(+0.51%)
Feb 08, 2019 59.85 60.53 59.54 60.38 1,206,700 +0.26(+0.43%)
Feb 07, 2019 60.82 60.91 59.74 60.12 1,641,684 -0.87(-1.43%)
Feb 06, 2019 61.64 62.10 60.88 60.99 1,344,641 -0.95(-1.53%)
Feb 05, 2019 61.62 62.25 60.74 61.94 2,431,179 +0.60(+0.98%)
Feb 04, 2019 59.34 61.38 59.14 61.34 2,761,153 +2.15(+3.63%)
Feb 01, 2019 58.75 59.36 58.04 59.19 3,114,300 +0.41(+0.70%)
Jan 31, 2019 59.03 59.41 58.51 58.78 1,665,405 -0.19(-0.32%)
Jan 30, 2019 58.53 59.49 57.98 58.97 1,553,375 +0.58(+0.99%)
Jan 29, 2019 59.64 59.81 58.04 58.39 1,916,048 -1.69(-2.81%)
Jan 28, 2019 59.96 60.13 58.18 60.08 2,044,289 -0.23(-0.38%)
Jan 25, 2019 60.13 60.86 59.61 60.31 1,545,100 +0.87(+1.46%)
Jan 24, 2019 59.17 60.07 58.95 59.44 1,535,357 +0.46(+0.78%)
Jan 23, 2019 59.50 59.56 57.95 58.98 2,694,944 -0.47(-0.79%)
Jan 22, 2019 61.22 61.93 59.04 59.45 3,835,155 -2.47(-3.99%)
Jan 18, 2019 64.15 64.20 61.18 61.92 4,091,500 -2.64(-4.09%)
Jan 17, 2019 63.54 64.77 63.52 64.56 1,328,772 +0.59(+0.92%)
Jan 16, 2019 63.53 64.39 62.33 63.97 1,945,894 -0.42(-0.65%)
Jan 15, 2019 64.53 64.94 63.93 64.39 1,230,517 -0.47(-0.72%)
Jan 14, 2019 64.40 65.27 64.13 64.86 1,129,938 -0.13(-0.20%)
Jan 11, 2019 64.54 65.50 64.50 64.99 1,223,600 +0.38(+0.59%)
Jan 10, 2019 64.82 64.84 63.88 64.61 1,205,886 -1.03(-1.57%)
Jan 09, 2019 65.13 66.64 65.13 65.64 1,309,339 +0.73(+1.12%)
Jan 08, 2019 66.00 66.00 63.28 64.91 2,899,756 -1.52(-2.29%)
Jan 07, 2019 64.39 66.60 64.25 66.43 2,028,688 +2.82(+4.43%)
Jan 04, 2019 62.74 64.36 62.52 63.61 1,254,300 +1.72(+2.78%)
Jan 03, 2019 62.58 62.89 61.77 61.89 1,319,107 -1.08(-1.72%)
Jan 02, 2019 61.90 63.25 61.59 62.97 1,369,068 +0.24(+0.38%)
Dec 31, 2018 62.83 62.96 61.89 62.73 1,510,900 +0.24(+0.38%)
Dec 28, 2018 63.66 64.10 62.16 62.49 1,634,400 -0.69(-1.09%)
Dec 27, 2018 61.95 63.19 60.92 63.18 1,968,655 +0.59(+0.94%)
Dec 26, 2018 59.41 62.64 59.20 62.59 2,100,060 +3.54(+5.99%)
Dec 24, 2018 59.30 60.48 57.99 59.05 1,750,400 +0.09(+0.15%)
Dec 21, 2018 58.33 60.57 55.58 58.96 7,549,300 +2.24(+3.95%)
Dec 20, 2018 57.50 57.67 55.24 56.72 3,166,070 -1.06(-1.83%)
Dec 19, 2018 59.49 60.15 57.50 57.78 2,598,417 -1.98(-3.31%)
Dec 18, 2018 60.64 61.09 59.33 59.76 2,539,747 -0.50(-0.83%)
Dec 17, 2018 60.79 61.93 59.79 60.26 1,762,072 -0.95(-1.55%)
Dec 14, 2018 61.99 62.53 60.93 61.21 1,220,300 -1.15(-1.84%)
Dec 13, 2018 63.34 63.62 62.01 62.36 1,593,674 -0.98(-1.55%)
Dec 12, 2018 63.89 64.29 63.17 63.34 1,050,161 +0.15(+0.24%)
Dec 11, 2018 63.05 64.28 62.12 63.19 1,824,734 +0.85(+1.36%)
Dec 10, 2018 62.56 62.90 61.49 62.34 1,139,251 -0.22(-0.35%)
Dec 07, 2018 64.51 65.10 62.29 62.56 1,611,400 -1.96(-3.04%)
Dec 06, 2018 63.16 64.56 62.24 64.52 2,358,264 +0.47(+0.73%)
Dec 04, 2018 65.64 66.32 63.54 64.05 2,187,800 -1.62(-2.47%)
Dec 03, 2018 67.13 67.68 65.66 65.67 2,073,456 -0.40(-0.61%)
Nov 30, 2018 65.96 66.18 65.27 66.07 1,360,900 -0.02(-0.03%)
Nov 29, 2018 66.48 66.80 65.74 66.09 1,413,651 -0.72(-1.08%)
Nov 28, 2018 64.59 66.97 64.23 66.81 2,702,002 +2.16(+3.34%)
Nov 27, 2018 63.46 65.05 63.40 64.65 1,863,378 +0.98(+1.54%)
Nov 26, 2018 62.82 63.93 62.54 63.67 1,290,640 +1.43(+2.30%)
Nov 23, 2018 62.10 62.99 62.10 62.24 348,900 -0.22(-0.35%)
Nov 21, 2018 62.46 62.46 62.46 0 +1.55(+2.54%)
Nov 20, 2018 61.10 62.65 58.96 60.91 1,723,623 -1.30(-2.09%)
Nov 19, 2018 61.97 63.10 61.97 62.21 1,451,846 +0.18(+0.29%)
Nov 16, 2018 62.25 62.45 60.95 62.03 2,264,500 -1.18(-1.87%)
Nov 15, 2018 62.50 63.50 61.55 63.21 1,700,927 +0.35(+0.56%)
Nov 14, 2018 65.55 65.56 62.75 62.86 2,768,521 -2.71(-4.13%)
Nov 13, 2018 65.40 66.51 65.12 65.57 1,098,669 +0.54(+0.83%)
Nov 12, 2018 65.42 65.94 64.80 65.03 1,619,578 -0.69(-1.05%)
Nov 09, 2018 67.66 68.63 65.44 65.72 2,150,000 -2.26(-3.32%)
Nov 08, 2018 67.93 68.62 67.54 67.98 2,109,139 -0.17(-0.25%)
Nov 07, 2018 70.73 70.85 67.40 68.15 2,354,705 -2.31(-3.28%)
Nov 06, 2018 70.52 70.95 69.60 70.46 1,123,953 -0.08(-0.11%)
Nov 05, 2018 69.96 70.80 69.22 70.54 985,898 +0.75(+1.07%)
Nov 02, 2018 70.23 70.77 68.94 69.79 1,240,500 +0.06(+0.09%)
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.