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

Brink's Company (NY: BCO )

99.57 -0.94 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 66.71 66.74 63.73 65.20 555,691 -1.68(-2.52%)
Jan 28, 2021 66.91 68.00 65.83 66.89 276,625 +0.69(+1.04%)
Jan 27, 2021 65.79 67.97 64.28 66.20 516,699 -0.55(-0.82%)
Jan 26, 2021 69.62 69.62 66.46 66.74 383,606 -2.06(-2.99%)
Jan 25, 2021 67.63 69.39 65.92 68.80 522,830 +0.54(+0.79%)
Jan 22, 2021 70.00 70.79 67.27 68.26 400,101 -2.80(-3.95%)
Jan 21, 2021 70.41 72.25 68.89 71.07 425,260 +1.38(+1.98%)
Jan 20, 2021 70.28 72.29 69.48 69.69 307,064 -0.48(-0.68%)
Jan 19, 2021 70.39 70.39 69.11 70.17 278,772 +0.32(+0.45%)
Jan 15, 2021 70.33 70.79 68.13 69.85 327,061 -1.04(-1.47%)
Jan 14, 2021 69.35 71.21 68.56 70.89 307,632 +2.20(+3.20%)
Jan 13, 2021 69.36 69.53 67.95 68.69 210,600 -0.46(-0.66%)
Jan 12, 2021 67.07 69.44 66.62 69.15 298,628 +2.67(+4.02%)
Jan 11, 2021 66.94 67.57 66.00 66.48 309,613 -1.43(-2.10%)
Jan 08, 2021 69.65 70.22 67.24 67.91 376,695 -1.67(-2.39%)
Jan 07, 2021 70.10 70.58 68.38 69.57 300,812 -0.07(-0.10%)
Jan 06, 2021 68.52 70.53 67.75 69.64 437,644 +2.08(+3.07%)
Jan 05, 2021 66.45 68.84 66.21 67.56 514,553 +0.79(+1.19%)
Jan 04, 2021 69.34 69.51 64.63 66.77 707,853 -2.13(-3.10%)
Dec 31, 2020 68.90 68.90 68.90 187,263 +0.50(+0.73%)
Dec 30, 2020 67.80 68.78 67.23 68.41 187,263 +0.92(+1.36%)
Dec 29, 2020 68.54 68.89 66.38 67.49 224,606 -0.95(-1.38%)
Dec 28, 2020 68.32 69.07 67.81 68.44 244,833 +0.66(+0.97%)
Dec 24, 2020 68.03 68.04 66.82 67.78 87,669 -0.26(-0.38%)
Dec 23, 2020 67.78 68.37 66.92 68.03 228,978 +0.82(+1.22%)
Dec 22, 2020 66.83 67.54 66.28 67.21 245,855 +0.26(+0.39%)
Dec 21, 2020 66.51 67.60 65.59 66.95 450,717 -1.14(-1.67%)
Dec 18, 2020 67.61 68.40 67.31 68.09 1,321,308 +0.71(+1.05%)
Dec 17, 2020 67.43 67.43 65.81 67.38 439,983 +0.11(+0.17%)
Dec 16, 2020 68.04 68.28 66.58 67.27 513,070 -0.81(-1.19%)
Dec 15, 2020 65.11 68.09 64.76 68.08 505,240 +3.81(+5.93%)
Dec 14, 2020 66.83 67.31 63.63 64.27 524,744 -1.93(-2.92%)
Dec 11, 2020 67.00 67.78 65.21 66.21 400,101 -1.76(-2.59%)
Dec 10, 2020 66.32 68.17 66.14 67.97 309,383 +0.70(+1.04%)
Dec 09, 2020 66.51 67.37 64.52 67.27 712,371 +1.46(+2.23%)
Dec 08, 2020 66.20 67.94 65.63 65.80 646,768 -1.16(-1.73%)
Dec 07, 2020 70.20 70.20 66.79 66.96 812,684 -3.28(-4.67%)
Dec 04, 2020 68.60 70.48 67.86 70.24 469,067 +2.53(+3.73%)
Dec 03, 2020 67.40 69.24 67.29 67.72 381,287 +0.56(+0.83%)
Dec 02, 2020 66.56 67.52 65.55 67.16 346,081 +1.35(+2.05%)
Dec 01, 2020 65.51 67.02 65.08 65.81 532,326 +1.60(+2.49%)
Nov 30, 2020 65.36 65.87 63.45 64.22 691,441 -1.82(-2.75%)
Nov 27, 2020 66.76 67.37 65.47 66.03 207,835 -0.86(-1.29%)
Nov 25, 2020 68.59 68.62 66.52 66.89 383,069 -2.38(-3.44%)
Nov 24, 2020 67.94 69.34 64.84 69.28 1,030,574 +3.00(+4.53%)
Nov 23, 2020 62.94 67.01 62.81 66.27 1,198,281 +4.20(+6.77%)
Nov 20, 2020 61.07 62.09 60.27 62.07 714,415 +0.72(+1.17%)
Nov 19, 2020 59.71 61.46 58.33 61.35 913,101 +1.19(+1.97%)
Nov 18, 2020 59.19 61.43 58.21 60.17 1,000,322 +0.98(+1.65%)
Nov 17, 2020 55.91 59.25 54.78 59.19 681,335 +2.73(+4.83%)
Nov 16, 2020 56.09 56.88 54.76 56.46 1,321,554 +3.50(+6.61%)
Nov 13, 2020 52.31 53.24 52.11 52.96 532,493 +1.36(+2.63%)
Nov 12, 2020 50.54 52.21 50.26 51.60 695,777 +0.59(+1.16%)
Nov 11, 2020 51.76 52.14 50.20 51.01 466,793 -0.64(-1.24%)
Nov 10, 2020 51.89 52.65 50.60 51.65 764,035 +0.34(+0.67%)
Nov 09, 2020 50.88 53.59 50.88 51.31 1,162,855 +4.30(+9.14%)
Nov 06, 2020 47.69 47.84 46.66 47.01 322,254 -0.67(-1.41%)
Nov 05, 2020 44.75 47.90 44.70 47.68 534,088 +3.48(+7.88%)
Nov 04, 2020 43.42 45.06 43.11 44.19 740,270 +0.01(+0.02%)
Nov 03, 2020 41.47 44.60 41.47 44.19 397,098 +3.54(+8.71%)
Nov 02, 2020 41.62 42.20 40.38 40.65 412,204 -0.21(-0.51%)
Oct 30, 2020 40.71 41.52 39.88 40.86 635,176 -0.12(-0.30%)
Oct 29, 2020 44.39 44.59 40.96 40.98 1,104,489 -0.91(-2.16%)
Oct 28, 2020 41.51 42.52 40.95 41.89 545,754 -0.70(-1.64%)
Oct 27, 2020 44.27 44.44 42.07 42.58 542,553 -2.01(-4.51%)
Oct 26, 2020 44.62 44.82 43.68 44.60 494,095 -0.68(-1.50%)
Oct 23, 2020 44.60 45.38 44.12 45.27 274,345 +1.28(+2.91%)
Oct 22, 2020 43.35 44.44 42.97 43.99 321,470 +0.57(+1.32%)
Oct 21, 2020 44.25 44.40 43.33 43.42 208,634 -0.99(-2.23%)
Oct 20, 2020 43.64 44.56 43.11 44.41 242,812 +1.48(+3.44%)
Oct 19, 2020 43.13 44.17 42.88 42.94 266,335 +0.01(+0.02%)
Oct 16, 2020 43.40 44.23 42.15 42.93 384,104 -0.44(-1.01%)
Oct 15, 2020 43.57 44.04 42.57 43.36 501,005 -0.91(-2.05%)
Oct 14, 2020 44.79 45.31 44.20 44.27 356,193 -0.81(-1.80%)
Oct 13, 2020 46.43 47.02 44.59 45.08 296,714 -1.88(-4.00%)
Oct 12, 2020 46.65 47.01 46.08 46.96 191,590 +0.33(+0.72%)
Oct 09, 2020 46.74 47.46 46.07 46.63 279,062 +0.31(+0.68%)
Oct 08, 2020 45.89 46.35 45.23 46.31 429,338 +1.11(+2.45%)
Oct 07, 2020 45.72 46.21 44.41 45.21 354,655 +0.12(+0.28%)
Oct 06, 2020 44.76 46.01 44.22 45.08 469,593 +1.02(+2.32%)
Oct 05, 2020 43.88 44.32 43.09 44.06 407,714 +0.83(+1.92%)
Oct 02, 2020 39.06 43.56 39.06 43.23 504,241 +3.00(+7.44%)
Oct 01, 2020 39.38 40.26 39.12 40.24 502,145 +1.04(+2.65%)
Sep 30, 2020 38.09 39.48 38.09 39.20 556,768 +1.23(+3.24%)
Sep 29, 2020 38.82 38.82 37.32 37.97 385,163 -0.87(-2.24%)
Sep 28, 2020 39.16 39.60 38.56 38.83 483,896 +0.37(+0.97%)
Sep 25, 2020 37.50 38.74 37.50 38.46 321,100 +0.59(+1.56%)
Sep 24, 2020 38.07 38.16 36.89 37.87 537,695 -0.19(-0.50%)
Sep 23, 2020 40.90 41.21 38.02 38.06 581,725 -2.77(-6.78%)
Sep 22, 2020 41.61 41.67 40.71 40.83 1,016,112 -0.84(-2.01%)
Sep 21, 2020 42.46 42.46 40.67 41.67 1,204,941 -1.76(-4.04%)
Sep 18, 2020 44.03 44.25 42.85 43.42 929,859 -0.39(-0.89%)
Sep 17, 2020 42.92 44.20 42.57 43.81 616,396 +0.27(+0.61%)
Sep 16, 2020 43.08 44.08 42.58 43.55 365,812 +0.43(+1.00%)
Sep 15, 2020 44.34 44.56 42.96 43.12 295,703 -0.90(-2.04%)
Sep 14, 2020 43.58 44.22 43.14 44.01 300,048 +0.82(+1.90%)
Sep 11, 2020 42.85 43.50 42.53 43.19 413,352 +0.48(+1.12%)
Sep 10, 2020 43.56 44.43 42.68 42.72 318,601 -0.74(-1.71%)
Sep 09, 2020 43.80 43.80 42.69 43.46 604,826 -0.33(-0.76%)
Sep 08, 2020 43.85 44.82 43.16 43.79 407,968 -0.67(-1.50%)
Sep 04, 2020 45.34 45.89 43.87 44.46 456,123 +0.33(+0.76%)
Sep 03, 2020 46.60 47.11 43.75 44.13 498,865 -1.85(-4.02%)
Sep 02, 2020 43.22 46.37 43.22 45.98 485,453 +2.66(+6.14%)
Sep 01, 2020 45.51 45.60 43.15 43.32 760,340 -2.81(-6.10%)
Aug 31, 2020 47.79 47.83 46.10 46.13 468,099 -1.75(-3.65%)
Aug 28, 2020 47.33 48.45 46.93 47.88 505,919 +0.57(+1.21%)
Aug 27, 2020 45.58 47.58 45.58 47.30 593,153 +2.41(+5.38%)
Aug 26, 2020 44.69 45.87 44.69 44.89 469,614 -0.32(-0.72%)
Aug 25, 2020 45.39 45.45 44.50 45.22 805,927 +0.31(+0.70%)
Aug 24, 2020 42.60 44.96 42.19 44.90 358,384 +2.73(+6.47%)
Aug 21, 2020 42.27 42.66 41.59 42.17 656,981 -0.59(-1.38%)
Aug 20, 2020 42.94 43.59 42.42 42.76 309,933 -0.85(-1.95%)
Aug 19, 2020 43.39 44.30 43.15 43.61 581,860 +0.50(+1.15%)
Aug 18, 2020 43.46 43.69 43.02 43.12 386,957 -0.51(-1.16%)
Aug 17, 2020 44.59 44.64 43.22 43.62 506,065 -1.13(-2.52%)
Aug 14, 2020 44.35 45.21 43.95 44.75 265,539 -0.12(-0.28%)
Aug 13, 2020 46.07 46.48 44.61 44.87 516,719 -1.69(-3.63%)
Aug 12, 2020 47.81 47.85 45.52 46.56 367,448 -0.47(-0.99%)
Aug 11, 2020 48.10 49.41 46.58 47.03 584,772 -0.40(-0.84%)
Aug 10, 2020 45.00 47.70 45.00 47.43 694,721 +2.41(+5.36%)
Aug 07, 2020 44.44 45.11 43.56 45.01 334,413 +0.21(+0.47%)
Aug 06, 2020 43.75 45.01 43.75 44.80 557,743 +0.77(+1.75%)
Aug 05, 2020 42.85 44.13 42.29 44.03 556,130 +1.93(+4.58%)
Aug 04, 2020 41.47 43.19 41.47 42.11 605,449 +0.50(+1.19%)
Aug 03, 2020 42.32 42.59 40.97 41.61 665,534 -0.70(-1.65%)
Jul 31, 2020 43.52 44.22 41.08 42.31 980,912 -1.85(-4.19%)
Jul 30, 2020 45.11 45.36 43.56 44.16 1,560,225 -1.70(-3.70%)
Jul 29, 2020 49.42 50.14 42.31 45.85 3,251,766 +9.33(+25.54%)
Jul 28, 2020 36.24 37.20 36.14 36.53 508,995 -0.10(-0.26%)
Jul 27, 2020 36.02 36.65 35.37 36.62 539,563 +0.43(+1.19%)
Jul 24, 2020 37.22 38.03 36.11 36.19 644,926 -0.97(-2.62%)
Jul 23, 2020 36.47 37.36 36.28 37.16 487,916 +0.45(+1.22%)
Jul 22, 2020 36.25 36.74 35.43 36.72 843,792 +0.31(+0.86%)
Jul 21, 2020 37.78 38.51 36.14 36.40 1,134,233 -0.86(-2.30%)
Jul 20, 2020 37.80 38.01 36.44 37.26 407,974 -0.91(-2.39%)
Jul 17, 2020 38.69 39.21 38.08 38.17 529,861 -0.42(-1.08%)
Jul 16, 2020 39.16 39.34 38.20 38.59 476,828 -0.91(-2.31%)
Jul 15, 2020 38.87 40.48 38.49 39.50 687,334 +1.87(+4.97%)
Jul 14, 2020 38.30 38.48 36.77 37.63 855,625 -1.03(-2.65%)
Jul 13, 2020 39.44 39.83 38.01 38.66 676,232 -0.14(-0.37%)
Jul 10, 2020 38.52 39.37 38.32 38.80 758,748 +0.34(+0.89%)
Jul 09, 2020 41.04 41.04 38.38 38.46 911,488 -2.83(-6.86%)
Jul 08, 2020 40.51 41.41 40.10 41.29 764,553 +0.57(+1.40%)
Jul 07, 2020 41.95 42.12 40.67 40.72 606,135 -1.76(-4.14%)
Jul 06, 2020 42.61 43.23 42.08 42.48 545,750 +0.87(+2.10%)
Jul 02, 2020 43.23 44.00 41.43 41.60 629,940 -0.61(-1.44%)
Jul 01, 2020 43.03 43.75 41.56 42.21 502,551 -1.04(-2.39%)
Jun 30, 2020 43.17 43.84 42.42 43.25 627,905 -0.29(-0.68%)
Jun 29, 2020 42.63 43.82 42.10 43.54 498,100 +1.83(+4.40%)
Jun 26, 2020 41.21 42.01 40.02 41.71 748,751 -0.04(-0.09%)
Jun 25, 2020 40.35 41.83 40.17 41.74 855,486 +0.84(+2.04%)
Jun 24, 2020 42.18 42.18 40.22 40.91 522,079 -2.04(-4.76%)
Jun 23, 2020 42.12 43.07 41.50 42.95 1,237,251 +1.58(+3.81%)
Jun 22, 2020 41.28 41.90 40.38 41.37 906,804 -0.42(-1.00%)
Jun 19, 2020 45.08 45.26 41.78 41.79 1,395,213 -2.67(-6.01%)
Jun 18, 2020 43.96 44.76 43.69 44.46 840,371 -0.26(-0.57%)
Jun 17, 2020 46.32 46.32 44.62 44.72 347,784 -1.42(-3.07%)
Jun 16, 2020 47.95 48.32 45.60 46.13 400,469 +0.59(+1.29%)
Jun 15, 2020 42.99 46.47 42.72 45.55 528,052 +0.30(+0.67%)
Jun 12, 2020 45.99 46.56 43.61 45.24 575,638 +1.57(+3.59%)
Jun 11, 2020 44.24 44.80 43.08 43.67 740,109 -3.67(-7.75%)
Jun 10, 2020 48.98 49.40 46.68 47.34 717,543 -2.13(-4.30%)
Jun 09, 2020 49.77 49.77 47.84 49.47 698,314 -1.87(-3.65%)
Jun 08, 2020 50.14 51.40 49.56 51.34 995,039 +2.78(+5.73%)
Jun 05, 2020 47.30 49.84 47.26 48.56 1,145,489 +4.05(+9.09%)
Jun 04, 2020 42.37 45.12 42.37 44.51 739,218 +1.66(+3.88%)
Jun 03, 2020 41.05 43.57 41.05 42.85 974,633 +2.58(+6.39%)
Jun 02, 2020 40.27 40.87 39.63 40.27 488,222 +0.72(+1.83%)
Jun 01, 2020 38.49 40.38 37.97 39.55 675,004 +1.44(+3.79%)
May 29, 2020 38.55 39.06 37.54 38.10 749,803 -1.25(-3.19%)
May 28, 2020 42.52 42.52 39.26 39.36 538,384 -2.76(-6.54%)
May 27, 2020 41.53 42.36 40.86 42.12 654,377 +2.02(+5.05%)
May 26, 2020 40.36 41.08 39.75 40.09 607,891 +1.63(+4.25%)
May 22, 2020 39.29 39.29 37.62 38.46 348,329 -0.63(-1.60%)
May 21, 2020 38.22 39.48 38.22 39.08 553,339 +0.58(+1.51%)
May 20, 2020 36.37 38.72 36.20 38.50 691,383 +2.63(+7.34%)
May 19, 2020 38.52 38.68 35.86 35.87 663,054 -3.20(-8.20%)
May 18, 2020 37.10 39.39 37.10 39.07 860,854 +3.49(+9.80%)
May 15, 2020 33.29 36.24 32.93 35.59 1,145,699 +2.67(+8.11%)
May 14, 2020 32.27 33.28 31.51 32.92 1,357,142 -0.03(-0.09%)
May 13, 2020 35.04 35.32 31.38 32.95 1,830,776 -2.26(-6.42%)
May 12, 2020 36.41 36.72 35.18 35.21 1,443,998 -0.93(-2.57%)
May 11, 2020 39.24 39.24 36.05 36.13 1,693,290 -2.72(-6.99%)
May 08, 2020 40.09 41.25 38.76 38.85 1,013,579 -0.23(-0.58%)
May 07, 2020 39.35 40.62 39.02 39.08 1,056,245 +0.15(+0.39%)
May 06, 2020 43.54 44.18 38.45 38.92 1,884,701 -6.84(-14.95%)
May 05, 2020 44.94 46.70 44.84 45.77 687,001 +1.72(+3.91%)
May 04, 2020 45.34 46.83 43.43 44.04 745,427 -2.04(-4.43%)
May 01, 2020 46.85 47.30 44.65 46.09 707,814 -2.28(-4.71%)
Apr 30, 2020 49.32 50.04 48.20 48.37 598,989 -2.08(-4.13%)
Apr 29, 2020 47.03 51.20 46.53 50.45 940,518 +4.98(+10.94%)
Apr 28, 2020 46.87 47.08 44.89 45.47 571,438 +0.14(+0.31%)
Apr 27, 2020 42.37 45.52 42.13 45.33 642,387 +3.58(+8.57%)
Apr 24, 2020 45.18 45.95 40.05 41.75 1,225,490 -3.09(-6.90%)
Apr 23, 2020 46.24 47.23 44.62 44.85 721,631 -1.32(-2.85%)
Apr 22, 2020 48.16 48.38 46.03 46.16 367,117 -0.66(-1.41%)
Apr 21, 2020 46.45 47.18 45.86 46.83 353,983 -1.34(-2.79%)
Apr 20, 2020 48.92 49.81 47.98 48.17 518,295 -2.43(-4.81%)
Apr 17, 2020 49.37 51.08 49.00 50.60 601,594 +2.92(+6.13%)
Apr 16, 2020 47.70 48.02 45.89 47.68 773,911 +0.24(+0.50%)
Apr 15, 2020 47.56 48.38 46.75 47.44 746,840 -2.20(-4.44%)
Apr 14, 2020 49.20 50.08 48.50 49.64 283,403 +2.03(+4.27%)
Apr 13, 2020 48.79 48.79 46.54 47.61 300,752 -1.97(-3.97%)
Apr 09, 2020 47.12 50.38 46.78 49.58 449,504 +3.93(+8.60%)
Apr 08, 2020 45.54 46.84 44.43 45.65 722,718 +1.31(+2.94%)
Apr 07, 2020 46.31 48.23 44.16 44.35 607,076 +0.41(+0.93%)
Apr 06, 2020 43.53 45.33 43.20 43.94 583,595 +2.49(+6.00%)
Apr 03, 2020 43.93 44.44 40.74 41.45 802,936 -2.76(-6.25%)
Apr 02, 2020 43.64 45.37 42.91 44.21 691,970 +0.17(+0.39%)
Apr 01, 2020 47.10 47.85 43.30 44.04 598,547 -5.20(-10.57%)
Mar 31, 2020 51.64 52.47 48.50 49.25 644,038 -2.90(-5.55%)
Mar 30, 2020 48.92 52.45 47.90 52.14 384,491 +3.52(+7.24%)
Mar 27, 2020 49.28 50.83 48.18 48.62 451,618 -2.89(-5.60%)
Mar 26, 2020 48.74 53.18 48.21 51.51 584,989 +4.15(+8.77%)
Mar 25, 2020 42.21 48.62 41.75 47.35 688,218 +5.01(+11.82%)
Mar 24, 2020 41.86 43.22 40.58 42.35 686,406 +2.80(+7.08%)
Mar 23, 2020 42.30 42.30 38.02 39.55 659,684 -3.14(-7.36%)
Mar 20, 2020 45.84 48.23 42.39 42.69 880,830 -2.72(-6.00%)
Mar 19, 2020 47.21 47.35 40.97 45.42 956,096 -2.15(-4.52%)
Mar 18, 2020 49.61 50.92 44.85 47.56 676,289 -5.51(-10.38%)
Mar 17, 2020 54.18 55.20 51.93 53.07 1,023,302 +0.19(+0.36%)
Mar 16, 2020 53.26 59.91 51.79 52.88 653,421 -7.30(-12.14%)
Mar 13, 2020 57.80 60.18 53.62 60.18 598,846 +5.84(+10.74%)
Mar 12, 2020 57.24 57.24 51.49 54.35 950,247 -6.76(-11.06%)
Mar 11, 2020 66.66 67.71 60.85 61.10 639,049 -7.45(-10.86%)
Mar 10, 2020 68.62 68.92 65.41 68.55 392,747 +1.82(+2.72%)
Mar 09, 2020 69.52 71.10 63.63 66.73 414,579 -8.03(-10.74%)
Mar 06, 2020 75.26 77.07 73.07 74.76 450,561 -1.55(-2.03%)
Mar 05, 2020 75.82 76.74 75.06 76.32 384,990 -0.97(-1.26%)
Mar 04, 2020 75.50 77.38 74.70 77.29 372,149 +2.79(+3.75%)
Mar 03, 2020 76.88 78.16 73.89 74.50 455,387 -2.67(-3.46%)
Mar 02, 2020 74.65 77.18 73.70 77.17 537,729 +3.09(+4.18%)
Feb 28, 2020 74.29 75.39 72.13 74.07 609,944 -2.55(-3.33%)
Feb 27, 2020 78.41 79.98 76.63 76.63 449,177 -3.74(-4.65%)
Feb 26, 2020 76.70 81.43 76.70 80.37 842,114 +4.52(+5.96%)
Feb 25, 2020 78.17 78.17 75.41 75.84 272,615 -2.31(-2.95%)
Feb 24, 2020 77.67 78.35 76.94 78.15 325,548 -1.41(-1.77%)
Feb 21, 2020 79.83 80.26 79.00 79.56 213,284 -0.41(-0.51%)
Feb 20, 2020 79.61 80.15 78.91 79.97 172,826 +0.05(+0.06%)
Feb 19, 2020 79.85 80.55 79.56 79.92 220,930 +0.35(+0.44%)
Feb 18, 2020 79.51 79.63 78.39 79.57 183,796 -0.07(-0.08%)
Feb 14, 2020 78.79 80.08 78.54 79.64 621,676 +0.49(+0.62%)
Feb 13, 2020 79.30 79.32 78.10 79.15 491,758 -0.80(-1.01%)
Feb 12, 2020 80.37 80.37 79.55 79.95 248,783 +0.28(+0.36%)
Feb 11, 2020 77.93 79.70 77.75 79.67 288,707 +2.12(+2.73%)
Feb 10, 2020 77.65 78.73 76.62 77.55 461,167 -0.52(-0.67%)
Feb 07, 2020 76.12 78.74 75.69 78.07 919,936 +1.69(+2.22%)
Feb 06, 2020 81.97 81.97 74.91 76.37 1,998,660 -7.01(-8.41%)
Feb 05, 2020 83.50 83.66 82.32 83.38 217,997 +0.75(+0.90%)
Feb 04, 2020 82.05 83.03 81.37 82.64 242,676 +1.88(+2.33%)
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.