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

Green Dot Corp (NY: GDOT )

9.950 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2019 23.88 24.21 23.73 23.76 216,700 -0.26(-1.08%)
Nov 27, 2019 23.73 24.05 23.66 24.02 652,000 +0.36(+1.52%)
Nov 26, 2019 23.93 24.04 23.57 23.66 640,852 -0.19(-0.80%)
Nov 25, 2019 24.14 24.35 23.79 23.85 654,079 -0.20(-0.83%)
Nov 22, 2019 24.04 24.35 23.72 24.05 580,900 +0.07(+0.29%)
Nov 21, 2019 24.28 24.44 23.80 23.98 650,935 -0.21(-0.87%)
Nov 20, 2019 24.50 24.55 24.00 24.19 485,488 -0.51(-2.06%)
Nov 19, 2019 24.75 25.17 24.41 24.70 531,113 +0.10(+0.41%)
Nov 18, 2019 25.38 25.67 24.34 24.60 907,638 -0.74(-2.92%)
Nov 15, 2019 25.65 25.86 25.28 25.34 558,600 -0.19(-0.74%)
Nov 14, 2019 25.33 26.02 25.30 25.53 521,851 +0.15(+0.59%)
Nov 13, 2019 25.71 25.71 24.93 25.38 743,273 -0.56(-2.16%)
Nov 12, 2019 24.79 26.03 24.65 25.94 1,128,909 +1.06(+4.26%)
Nov 11, 2019 23.96 25.63 23.94 24.88 984,706 +0.34(+1.39%)
Nov 08, 2019 23.23 25.04 23.15 24.54 3,353,400 -5.41(-18.06%)
Nov 07, 2019 29.69 30.49 29.58 29.95 883,318 +0.54(+1.84%)
Nov 06, 2019 29.15 29.55 29.15 29.41 714,307 +0.09(+0.31%)
Nov 05, 2019 29.46 29.59 29.20 29.32 560,750 -0.04(-0.14%)
Nov 04, 2019 29.37 29.66 28.84 29.36 532,963 +0.28(+0.96%)
Nov 01, 2019 28.88 29.32 28.19 29.08 920,000 +0.24(+0.83%)
Oct 31, 2019 29.53 29.69 28.61 28.84 1,113,170 -0.81(-2.73%)
Oct 30, 2019 33.01 33.72 28.67 29.65 2,447,996 +3.89(+15.10%)
Oct 29, 2019 26.14 26.14 25.64 25.76 563,627 -0.28(-1.08%)
Oct 28, 2019 25.32 26.15 25.13 26.04 812,652 +0.83(+3.29%)
Oct 25, 2019 24.40 25.54 24.34 25.21 371,800 +0.67(+2.73%)
Oct 24, 2019 25.40 25.43 24.20 24.54 685,544 -0.87(-3.42%)
Oct 23, 2019 25.15 25.47 24.62 25.41 558,465 +0.39(+1.56%)
Oct 22, 2019 24.38 25.20 24.07 25.02 699,362 +0.53(+2.16%)
Oct 21, 2019 24.55 24.66 24.11 24.49 512,609 +0.20(+0.82%)
Oct 18, 2019 24.09 24.34 23.78 24.29 521,800 +0.02(+0.08%)
Oct 17, 2019 24.40 24.50 24.04 24.27 339,151 +0.01(+0.04%)
Oct 16, 2019 24.30 24.63 24.07 24.26 323,606 -0.15(-0.61%)
Oct 15, 2019 24.49 24.74 24.23 24.41 382,766 +0.00(+0.00%)
Oct 14, 2019 23.96 24.62 23.81 24.41 404,556 +0.15(+0.62%)
Oct 11, 2019 23.99 25.07 23.95 24.26 710,900 +1.19(+5.16%)
Oct 10, 2019 23.02 23.49 22.85 23.07 380,350 +0.30(+1.32%)
Oct 09, 2019 22.64 23.15 22.45 22.77 550,867 +0.30(+1.34%)
Oct 08, 2019 22.95 23.04 22.45 22.47 596,091 -0.83(-3.56%)
Oct 07, 2019 23.69 23.82 23.27 23.30 579,110 -0.45(-1.89%)
Oct 04, 2019 23.30 24.03 23.14 23.75 610,000 +0.64(+2.77%)
Oct 03, 2019 23.35 23.73 22.70 23.11 1,162,850 -0.39(-1.66%)
Oct 02, 2019 24.53 24.53 23.40 23.50 784,878 -1.16(-4.70%)
Oct 01, 2019 25.36 25.75 24.19 24.66 1,010,250 -0.59(-2.34%)
Sep 30, 2019 25.41 25.69 25.20 25.25 782,978 +0.02(+0.08%)
Sep 27, 2019 25.43 25.95 25.07 25.23 654,200 -0.12(-0.47%)
Sep 26, 2019 26.57 26.84 25.34 25.35 932,467 -1.30(-4.88%)
Sep 25, 2019 26.24 27.01 26.24 26.65 750,019 +0.41(+1.56%)
Sep 24, 2019 27.38 27.82 26.24 26.24 862,448 -1.09(-3.99%)
Sep 23, 2019 27.68 27.68 27.24 27.33 461,790 -0.54(-1.94%)
Sep 20, 2019 27.20 27.93 26.65 27.87 1,515,200 +0.68(+2.50%)
Sep 19, 2019 27.26 27.91 27.18 27.19 669,623 -0.12(-0.44%)
Sep 18, 2019 28.03 28.18 26.90 27.31 515,660 -0.17(-0.62%)
Sep 17, 2019 27.63 27.73 27.03 27.48 626,503 -0.40(-1.43%)
Sep 16, 2019 26.76 27.98 26.71 27.88 568,162 +0.87(+3.22%)
Sep 13, 2019 28.15 28.20 26.92 27.01 770,500 -0.87(-3.12%)
Sep 12, 2019 28.29 28.72 27.52 27.88 734,257 -0.70(-2.45%)
Sep 11, 2019 27.69 28.71 27.21 28.58 834,697 +1.06(+3.85%)
Sep 10, 2019 28.15 28.41 27.37 27.52 808,410 -0.70(-2.48%)
Sep 09, 2019 28.17 28.73 27.88 28.22 430,265 +0.18(+0.64%)
Sep 06, 2019 28.57 28.68 28.00 28.04 601,600 -0.53(-1.86%)
Sep 05, 2019 28.15 29.07 27.83 28.57 977,772 -0.55(-1.89%)
Sep 04, 2019 29.99 30.26 29.03 29.12 481,093 -0.55(-1.85%)
Sep 03, 2019 30.30 30.45 29.20 29.67 625,870 -0.91(-2.98%)
Aug 30, 2019 30.57 30.68 29.68 30.58 616,500 +0.17(+0.56%)
Aug 29, 2019 31.02 31.20 30.22 30.41 524,694 -0.34(-1.11%)
Aug 28, 2019 30.23 31.17 30.03 30.75 503,262 +0.40(+1.32%)
Aug 27, 2019 30.96 31.47 30.30 30.35 496,493 -0.56(-1.81%)
Aug 26, 2019 30.01 30.92 29.84 30.91 568,090 +1.23(+4.14%)
Aug 23, 2019 31.27 31.48 29.47 29.68 1,094,100 -1.75(-5.57%)
Aug 22, 2019 31.86 32.09 31.22 31.43 655,472 -0.39(-1.23%)
Aug 21, 2019 30.77 31.90 30.50 31.82 573,370 +1.34(+4.40%)
Aug 20, 2019 30.36 30.94 30.12 30.48 641,285 +0.06(+0.20%)
Aug 19, 2019 30.04 30.78 30.04 30.42 702,963 +0.71(+2.39%)
Aug 16, 2019 29.75 30.25 29.57 29.71 616,700 +0.18(+0.61%)
Aug 15, 2019 28.97 29.78 28.69 29.53 976,659 +0.67(+2.32%)
Aug 14, 2019 28.80 29.04 28.01 28.86 1,197,228 -0.36(-1.23%)
Aug 13, 2019 27.95 29.46 27.84 29.22 1,480,851 +1.38(+4.96%)
Aug 12, 2019 29.26 29.28 27.81 27.84 1,554,930 -1.98(-6.64%)
Aug 09, 2019 28.29 30.96 28.29 29.82 3,564,600 +2.40(+8.75%)
Aug 08, 2019 24.30 29.88 24.19 27.42 9,215,892 -19.84(-41.98%)
Aug 07, 2019 45.79 47.47 45.32 47.26 1,080,970 +0.91(+1.96%)
Aug 06, 2019 47.30 48.21 45.50 46.35 1,012,399 -0.52(-1.11%)
Aug 05, 2019 47.61 48.11 45.93 46.87 801,532 -1.65(-3.40%)
Aug 02, 2019 49.30 49.52 47.58 48.52 726,100 -1.03(-2.08%)
Aug 01, 2019 50.81 51.86 49.24 49.55 823,591 -1.14(-2.25%)
Jul 31, 2019 50.10 51.32 50.10 50.69 776,926 +0.64(+1.28%)
Jul 30, 2019 49.15 50.12 49.03 50.05 366,049 +0.38(+0.77%)
Jul 29, 2019 49.01 49.93 48.87 49.67 501,620 +0.57(+1.16%)
Jul 26, 2019 47.76 49.39 47.37 49.10 662,000 +1.48(+3.11%)
Jul 25, 2019 48.90 49.49 47.40 47.62 499,914 -0.91(-1.88%)
Jul 24, 2019 47.60 48.60 47.43 48.53 434,498 +0.75(+1.57%)
Jul 23, 2019 47.87 47.99 47.43 47.78 317,434 +0.19(+0.40%)
Jul 22, 2019 47.79 48.07 47.40 47.59 401,054 -0.16(-0.34%)
Jul 19, 2019 48.55 48.91 47.72 47.75 260,100 -0.65(-1.34%)
Jul 18, 2019 47.93 48.42 47.24 48.40 395,467 +0.53(+1.11%)
Jul 17, 2019 48.38 48.82 47.79 47.87 340,253 -0.54(-1.12%)
Jul 16, 2019 49.08 49.40 47.81 48.41 593,837 -0.74(-1.51%)
Jul 15, 2019 49.21 49.87 48.85 49.15 416,640 +0.15(+0.31%)
Jul 12, 2019 48.66 49.33 48.61 49.00 424,700 +0.36(+0.74%)
Jul 11, 2019 49.29 49.47 48.27 48.64 609,450 -0.37(-0.75%)
Jul 10, 2019 49.15 49.84 48.89 49.01 276,608 +0.09(+0.18%)
Jul 09, 2019 48.48 49.04 48.17 48.92 376,074 +0.15(+0.31%)
Jul 08, 2019 49.33 49.73 48.48 48.77 352,589 -0.63(-1.28%)
Jul 05, 2019 49.04 49.74 48.93 49.40 266,800 +0.29(+0.59%)
Jul 03, 2019 48.98 49.47 48.47 49.11 154,700 +0.40(+0.82%)
Jul 02, 2019 48.46 48.77 47.85 48.71 417,934 +0.26(+0.54%)
Jul 01, 2019 49.52 50.12 48.39 48.45 418,542 -0.45(-0.92%)
Jun 28, 2019 48.82 49.38 48.42 48.90 1,081,300 +0.45(+0.93%)
Jun 27, 2019 48.18 48.83 48.10 48.45 336,293 +0.45(+0.94%)
Jun 26, 2019 47.72 48.29 47.41 48.00 415,651 +0.51(+1.07%)
Jun 25, 2019 47.66 48.11 47.29 47.49 550,672 -0.10(-0.21%)
Jun 24, 2019 48.19 49.08 47.48 47.59 357,324 -0.55(-1.14%)
Jun 21, 2019 47.87 48.40 47.26 48.14 812,100 -0.03(-0.06%)
Jun 20, 2019 48.45 48.85 47.68 48.17 1,068,899 +0.73(+1.54%)
Jun 19, 2019 48.73 48.99 46.96 47.44 1,128,587 -1.17(-2.41%)
Jun 18, 2019 49.60 50.34 48.47 48.61 558,330 -0.77(-1.56%)
Jun 17, 2019 49.21 50.25 49.21 49.38 490,810 +0.35(+0.71%)
Jun 14, 2019 49.66 50.00 48.95 49.03 307,200 -0.78(-1.57%)
Jun 13, 2019 49.88 50.35 49.68 49.81 328,898 +0.17(+0.34%)
Jun 12, 2019 49.94 50.34 49.25 49.64 433,137 -0.46(-0.92%)
Jun 11, 2019 51.39 51.50 49.82 50.10 449,859 -0.71(-1.40%)
Jun 10, 2019 49.86 51.35 49.86 50.81 435,854 +1.17(+2.36%)
Jun 07, 2019 48.99 50.56 48.98 49.64 627,400 +0.99(+2.03%)
Jun 06, 2019 48.76 49.07 47.88 48.65 972,111 -0.56(-1.14%)
Jun 05, 2019 49.28 50.15 48.04 49.21 576,428 +0.11(+0.22%)
Jun 04, 2019 47.61 49.19 47.38 49.10 486,223 +2.01(+4.27%)
Jun 03, 2019 46.82 47.85 46.51 47.09 729,640 +0.68(+1.47%)
May 31, 2019 46.44 46.78 46.06 46.41 734,700 -0.66(-1.40%)
May 30, 2019 47.01 47.71 46.69 47.07 659,450 -0.18(-0.38%)
May 29, 2019 47.50 47.96 46.46 47.25 1,060,254 -0.55(-1.15%)
May 28, 2019 48.98 49.59 47.53 47.80 649,607 -1.04(-2.13%)
May 24, 2019 48.75 50.54 48.37 48.84 718,700 +0.36(+0.74%)
May 23, 2019 48.95 49.88 48.07 48.48 598,044 -1.07(-2.16%)
May 22, 2019 48.80 50.56 48.29 49.55 1,125,310 +1.54(+3.21%)
May 21, 2019 48.12 48.80 47.81 48.01 737,947 +0.12(+0.25%)
May 20, 2019 48.29 48.91 47.61 47.89 641,384 -0.83(-1.70%)
May 17, 2019 47.54 49.32 46.87 48.72 1,045,200 +0.70(+1.46%)
May 16, 2019 47.57 48.80 47.49 48.02 779,891 +0.50(+1.05%)
May 15, 2019 47.27 47.84 46.90 47.52 560,993 -0.16(-0.34%)
May 14, 2019 47.04 48.53 47.00 47.68 496,605 +0.79(+1.68%)
May 13, 2019 47.20 48.20 46.20 46.89 790,347 -1.94(-3.97%)
May 10, 2019 46.16 49.23 46.06 48.83 1,386,200 +2.27(+4.88%)
May 09, 2019 46.94 47.90 41.67 46.56 5,736,841 -16.71(-26.41%)
May 08, 2019 62.79 64.58 62.23 63.27 643,433 +0.21(+0.33%)
May 07, 2019 64.29 65.14 62.28 63.06 543,935 -2.21(-3.39%)
May 06, 2019 65.14 66.34 64.82 65.27 618,538 -1.41(-2.11%)
May 03, 2019 65.15 66.81 64.95 66.68 529,500 +1.66(+2.55%)
May 02, 2019 63.45 65.12 62.72 65.02 606,696 +1.42(+2.23%)
May 01, 2019 63.98 64.63 63.35 63.60 535,771 -0.17(-0.27%)
Apr 30, 2019 64.22 64.42 62.55 63.77 431,118 -0.36(-0.56%)
Apr 29, 2019 63.40 64.66 63.33 64.13 531,680 +0.78(+1.23%)
Apr 26, 2019 62.93 63.80 62.83 63.35 391,800 +0.35(+0.56%)
Apr 25, 2019 61.43 63.04 60.59 63.00 457,186 +1.20(+1.94%)
Apr 24, 2019 62.07 62.34 60.73 61.80 547,735 -0.42(-0.68%)
Apr 23, 2019 60.97 62.51 60.94 62.22 442,939 +1.22(+2.00%)
Apr 22, 2019 60.36 61.03 60.02 61.00 507,093 +0.26(+0.43%)
Apr 18, 2019 60.90 61.07 59.53 60.74 451,700 -0.23(-0.38%)
Apr 17, 2019 61.50 61.62 60.48 60.97 448,065 -0.21(-0.34%)
Apr 16, 2019 62.34 62.41 60.89 61.18 395,586 -0.94(-1.51%)
Apr 15, 2019 62.69 62.85 61.95 62.12 457,744 -0.57(-0.91%)
Apr 12, 2019 62.51 62.81 61.62 62.69 506,700 +0.89(+1.44%)
Apr 11, 2019 62.66 62.66 61.66 61.80 453,830 -0.70(-1.12%)
Apr 10, 2019 62.28 62.85 61.96 62.50 340,964 +0.70(+1.13%)
Apr 09, 2019 61.50 62.50 61.34 61.80 360,110 -0.19(-0.31%)
Apr 08, 2019 61.43 62.05 60.71 61.99 417,450 +0.08(+0.13%)
Apr 05, 2019 61.49 62.01 61.00 61.91 437,000 +0.69(+1.13%)
Apr 04, 2019 61.87 62.22 60.48 61.22 341,237 -0.63(-1.02%)
Apr 03, 2019 62.15 62.51 61.37 61.85 479,370 +0.35(+0.57%)
Apr 02, 2019 61.78 61.99 60.47 61.50 728,018 -0.40(-0.65%)
Apr 01, 2019 62.12 63.74 61.82 61.90 886,818 +1.25(+2.06%)
Mar 29, 2019 60.91 62.15 60.54 60.65 1,035,100 +0.27(+0.45%)
Mar 28, 2019 59.14 60.42 59.01 60.38 396,019 +1.32(+2.24%)
Mar 27, 2019 59.37 60.08 58.46 59.06 1,157,162 -0.29(-0.49%)
Mar 26, 2019 60.46 61.25 58.36 59.35 1,718,088 -1.66(-2.72%)
Mar 25, 2019 58.71 61.35 58.28 61.01 1,491,329 +2.23(+3.79%)
Mar 22, 2019 61.13 61.61 58.76 58.78 884,700 -3.22(-5.19%)
Mar 21, 2019 60.36 62.44 60.10 62.00 958,149 +1.18(+1.94%)
Mar 20, 2019 59.92 61.74 59.54 60.82 1,048,377 +0.74(+1.23%)
Mar 19, 2019 59.76 60.45 59.34 60.08 693,947 +0.74(+1.25%)
Mar 18, 2019 58.73 59.67 58.51 59.34 531,979 +0.78(+1.33%)
Mar 15, 2019 58.58 59.47 58.20 58.56 761,300 +0.15(+0.26%)
Mar 14, 2019 57.11 58.86 57.00 58.41 759,866 +1.34(+2.35%)
Mar 13, 2019 57.76 58.17 57.02 57.07 537,840 -0.58(-1.01%)
Mar 12, 2019 58.36 58.68 57.65 57.65 360,620 -0.55(-0.95%)
Mar 11, 2019 57.64 58.61 57.51 58.20 650,278 +0.89(+1.55%)
Mar 08, 2019 56.80 57.57 56.34 57.31 486,000 +0.04(+0.07%)
Mar 07, 2019 57.26 58.24 56.23 57.27 866,271 +0.07(+0.12%)
Mar 06, 2019 59.84 59.84 56.76 57.20 1,585,124 -2.89(-4.81%)
Mar 05, 2019 61.81 61.81 60.07 60.09 589,627 -1.66(-2.69%)
Mar 04, 2019 63.30 63.76 61.64 61.75 583,626 -2.01(-3.15%)
Mar 01, 2019 64.99 64.99 63.49 63.76 747,500 -0.79(-1.22%)
Feb 28, 2019 64.54 65.21 63.83 64.55 1,194,917 +0.10(+0.16%)
Feb 27, 2019 62.64 64.68 62.29 64.45 650,345 +1.15(+1.82%)
Feb 26, 2019 64.34 64.35 63.16 63.30 767,873 -1.29(-2.00%)
Feb 25, 2019 67.63 68.11 63.41 64.59 2,238,445 -2.91(-4.31%)
Feb 22, 2019 67.50 68.86 67.27 67.50 798,300 +0.30(+0.45%)
Feb 21, 2019 73.08 73.60 66.30 67.20 2,413,253 -7.47(-10.00%)
Feb 20, 2019 74.53 76.22 74.25 74.67 845,508 -0.13(-0.17%)
Feb 19, 2019 74.14 75.15 73.77 74.80 703,838 +0.46(+0.62%)
Feb 15, 2019 74.68 75.55 74.00 74.34 493,000 +0.53(+0.72%)
Feb 14, 2019 74.01 74.53 73.70 73.81 489,869 -0.85(-1.14%)
Feb 13, 2019 75.45 75.67 74.47 74.66 325,528 -0.13(-0.17%)
Feb 12, 2019 72.52 75.24 72.52 74.79 723,508 +2.97(+4.14%)
Feb 11, 2019 72.79 73.60 71.51 71.82 507,278 -0.71(-0.98%)
Feb 08, 2019 72.10 72.81 71.81 72.53 338,300 -0.32(-0.44%)
Feb 07, 2019 72.43 73.08 71.88 72.85 356,190 -0.25(-0.34%)
Feb 06, 2019 74.65 75.07 72.96 73.10 432,827 -1.88(-2.51%)
Feb 05, 2019 75.48 76.81 74.40 74.98 377,137 -0.04(-0.05%)
Feb 04, 2019 75.15 75.98 74.73 75.02 341,406 -0.27(-0.36%)
Feb 01, 2019 74.00 76.00 73.78 75.29 407,400 +1.27(+1.72%)
Jan 31, 2019 75.38 76.77 73.85 74.02 506,144 -1.82(-2.40%)
Jan 30, 2019 74.30 75.97 72.22 75.84 719,579 +1.91(+2.58%)
Jan 29, 2019 78.48 78.50 73.81 73.93 561,793 -4.14(-5.30%)
Jan 28, 2019 78.28 79.29 77.28 78.07 319,156 -0.59(-0.75%)
Jan 25, 2019 79.24 79.54 78.54 78.66 304,700 +0.11(+0.14%)
Jan 24, 2019 78.73 79.39 78.14 78.55 378,868 -0.18(-0.23%)
Jan 23, 2019 78.39 79.50 77.47 78.73 581,048 +0.75(+0.96%)
Jan 22, 2019 78.68 79.92 77.43 77.98 560,879 -1.49(-1.87%)
Jan 18, 2019 78.94 79.68 78.25 79.47 896,300 +1.42(+1.82%)
Jan 17, 2019 78.48 79.42 78.00 78.05 9,784,393 -0.91(-1.15%)
Jan 16, 2019 80.93 81.89 78.44 78.96 1,253,479 -4.13(-4.97%)
Jan 15, 2019 82.12 84.00 81.83 83.09 298,344 +1.13(+1.38%)
Jan 14, 2019 81.12 82.13 80.69 81.96 365,697 -0.10(-0.12%)
Jan 11, 2019 81.25 82.19 80.81 82.06 350,400 +0.23(+0.28%)
Jan 10, 2019 79.95 82.08 79.34 81.83 266,879 +1.20(+1.49%)
Jan 09, 2019 79.30 81.41 79.28 80.63 275,333 +1.70(+2.15%)
Jan 08, 2019 79.46 79.80 77.38 78.93 395,689 +0.47(+0.60%)
Jan 07, 2019 78.83 80.00 78.01 78.46 388,622 -1.04(-1.31%)
Jan 04, 2019 76.54 79.78 76.25 79.50 457,000 +5.10(+6.85%)
Jan 03, 2019 77.32 78.04 74.30 74.40 342,204 -3.93(-5.02%)
Jan 02, 2019 78.07 79.22 77.19 78.33 432,729 -1.19(-1.50%)
Dec 31, 2018 77.81 79.62 76.60 79.52 495,000 +2.47(+3.21%)
Dec 28, 2018 77.48 78.33 75.79 77.05 279,200 +0.06(+0.08%)
Dec 27, 2018 74.53 77.02 73.26 76.99 360,188 +1.25(+1.65%)
Dec 26, 2018 70.26 75.90 70.03 75.74 408,850 +5.82(+8.32%)
Dec 24, 2018 70.05 71.20 69.43 69.92 165,800 -0.77(-1.09%)
Dec 21, 2018 72.21 74.00 70.35 70.69 758,800 -2.30(-3.15%)
Dec 20, 2018 76.04 76.65 71.51 72.99 706,266 -3.28(-4.30%)
Dec 19, 2018 78.61 79.70 75.64 76.27 455,142 -2.33(-2.96%)
Dec 18, 2018 78.72 79.61 77.78 78.60 419,648 +0.54(+0.69%)
Dec 17, 2018 80.48 80.99 77.76 78.06 820,923 -2.94(-3.63%)
Dec 14, 2018 80.16 81.74 79.75 81.00 486,800 -0.25(-0.31%)
Dec 13, 2018 81.92 82.88 79.36 81.25 456,328 -0.71(-0.87%)
Dec 12, 2018 81.22 83.80 81.14 81.96 703,116 +2.41(+3.03%)
Dec 11, 2018 80.84 81.65 78.07 79.55 487,094 +0.09(+0.11%)
Dec 10, 2018 78.90 79.94 76.50 79.46 346,248 +0.46(+0.58%)
Dec 07, 2018 78.69 80.07 77.83 79.00 841,900 +0.04(+0.05%)
Dec 06, 2018 77.55 79.15 75.36 78.96 644,443 -0.04(-0.05%)
Dec 04, 2018 83.00 83.50 78.00 79.00 504,600 -4.54(-5.43%)
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.