Skip to main content

Community Financial System Inc (NY: CBU )

43.35 -0.04 (-0.09%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.00 57.02 54.83 55.02 781,087 -3.51(-6.00%)
Apr 29, 2020 57.38 59.66 56.37 58.54 368,575 +2.62(+4.68%)
Apr 28, 2020 56.23 56.85 55.42 55.92 254,890 +1.22(+2.22%)
Apr 27, 2020 53.27 55.37 53.07 54.71 277,431 +1.88(+3.57%)
Apr 24, 2020 52.48 53.31 52.35 52.82 304,589 +0.50(+0.96%)
Apr 23, 2020 51.71 52.84 51.68 52.32 266,489 +0.69(+1.33%)
Apr 22, 2020 53.40 54.05 51.19 51.63 262,023 -0.91(-1.73%)
Apr 21, 2020 51.78 52.86 51.38 52.54 314,879 -1.26(-2.34%)
Apr 20, 2020 54.21 55.69 53.36 53.80 354,325 -0.55(-1.02%)
Apr 17, 2020 53.67 54.87 53.14 54.36 389,878 +1.26(+2.37%)
Apr 16, 2020 52.01 53.18 51.07 53.10 625,174 +0.83(+1.58%)
Apr 15, 2020 52.17 53.15 51.54 52.27 309,345 -1.48(-2.75%)
Apr 14, 2020 55.19 55.53 52.83 53.75 353,966 +0.10(+0.18%)
Apr 13, 2020 56.97 56.97 52.96 53.65 283,472 -3.67(-6.41%)
Apr 09, 2020 55.71 57.74 54.33 57.32 368,300 +3.22(+5.96%)
Apr 08, 2020 54.10 54.94 53.03 54.10 269,931 +0.87(+1.64%)
Apr 07, 2020 54.64 55.30 52.80 53.23 378,900 -0.04(-0.07%)
Apr 06, 2020 54.42 55.07 52.47 53.26 409,218 +0.79(+1.51%)
Apr 03, 2020 53.31 54.72 51.63 52.47 505,490 -1.66(-3.07%)
Apr 02, 2020 50.89 54.41 50.85 54.13 426,175 +2.31(+4.45%)
Apr 01, 2020 49.44 51.84 49.26 51.83 596,110 +0.05(+0.10%)
Mar 31, 2020 50.93 52.25 50.18 51.78 355,811 +0.11(+0.22%)
Mar 30, 2020 50.18 51.78 49.37 51.66 255,446 +1.03(+2.03%)
Mar 27, 2020 49.94 52.15 48.98 50.63 378,294 -0.75(-1.46%)
Mar 26, 2020 47.65 51.60 46.72 51.38 359,724 +3.99(+8.42%)
Mar 25, 2020 48.26 49.28 46.16 47.39 545,907 -0.55(-1.16%)
Mar 24, 2020 44.80 48.05 43.94 47.94 432,680 +5.33(+12.50%)
Mar 23, 2020 44.79 45.00 41.39 42.62 434,015 -2.45(-5.43%)
Mar 20, 2020 53.14 53.17 44.73 45.07 699,124 -7.63(-14.49%)
Mar 19, 2020 52.60 55.81 50.47 52.70 575,619 -0.40(-0.75%)
Mar 18, 2020 48.85 53.18 48.20 53.10 658,109 +1.45(+2.81%)
Mar 17, 2020 46.40 51.70 45.56 51.64 758,922 +6.17(+13.57%)
Mar 16, 2020 44.84 47.05 43.75 45.47 472,120 -4.98(-9.88%)
Mar 13, 2020 48.35 50.48 47.24 50.45 462,335 +4.98(+10.94%)
Mar 12, 2020 44.23 49.04 41.93 45.48 525,393 -2.24(-4.69%)
Mar 11, 2020 48.62 49.19 47.09 47.72 424,724 -2.27(-4.54%)
Mar 10, 2020 51.66 52.35 48.31 49.99 469,497 +0.24(+0.47%)
Mar 09, 2020 51.45 52.30 49.45 49.75 335,748 -5.23(-9.52%)
Mar 06, 2020 53.99 55.25 53.69 54.98 298,421 -1.02(-1.82%)
Mar 05, 2020 56.20 56.72 54.85 56.01 312,278 -1.58(-2.75%)
Mar 04, 2020 56.64 57.60 55.25 57.59 247,012 +1.49(+2.65%)
Mar 03, 2020 56.80 57.75 55.43 56.10 357,482 -0.96(-1.68%)
Mar 02, 2020 53.23 57.14 53.07 57.06 330,634 +3.94(+7.42%)
Feb 28, 2020 54.22 54.91 52.05 53.12 421,819 -2.65(-4.75%)
Feb 27, 2020 56.03 57.84 55.75 55.77 321,007 -1.38(-2.42%)
Feb 26, 2020 57.47 58.14 56.83 57.15 196,664 +0.08(+0.14%)
Feb 25, 2020 58.62 58.78 56.98 57.07 255,618 -1.61(-2.74%)
Feb 24, 2020 58.15 59.03 58.03 58.68 181,347 -1.07(-1.78%)
Feb 21, 2020 60.09 60.09 59.43 59.75 197,574 -0.53(-0.88%)
Feb 20, 2020 59.55 60.53 59.55 60.28 120,316 +0.45(+0.76%)
Feb 19, 2020 59.97 60.09 59.67 59.82 138,565 +0.13(+0.22%)
Feb 18, 2020 60.30 60.48 59.52 59.69 124,851 -0.86(-1.41%)
Feb 14, 2020 60.59 60.98 60.39 60.55 201,122 -0.22(-0.36%)
Feb 13, 2020 59.89 60.78 59.89 60.77 126,426 +0.53(+0.88%)
Feb 12, 2020 60.48 60.54 59.95 60.23 191,554 +0.17(+0.28%)
Feb 11, 2020 59.68 60.35 59.68 60.07 244,252 +0.64(+1.07%)
Feb 10, 2020 59.05 59.52 58.88 59.43 164,030 +0.05(+0.09%)
Feb 07, 2020 59.60 59.84 59.26 59.38 130,151 -0.55(-0.92%)
Feb 06, 2020 60.77 60.99 59.85 59.93 139,547 -0.57(-0.94%)
Feb 05, 2020 59.98 60.55 59.75 60.50 214,211 +1.25(+2.11%)
Feb 04, 2020 59.70 59.95 59.25 59.25 240,651 +0.39(+0.67%)
Feb 03, 2020 58.31 58.99 58.23 58.85 314,357 +0.96(+1.66%)
Jan 31, 2020 58.43 58.66 57.47 57.89 930,407 -1.07(-1.82%)
Jan 30, 2020 58.24 59.00 58.19 58.97 240,830 +0.43(+0.73%)
Jan 29, 2020 59.42 59.57 58.52 58.54 280,631 -0.75(-1.27%)
Jan 28, 2020 59.96 60.11 59.12 59.29 317,059 -0.30(-0.50%)
Jan 27, 2020 59.74 60.41 59.48 59.59 289,438 -1.14(-1.88%)
Jan 24, 2020 61.14 61.38 60.06 60.73 292,583 -0.46(-0.76%)
Jan 23, 2020 60.90 61.48 60.49 61.20 377,255 -0.09(-0.14%)
Jan 22, 2020 61.75 61.75 60.68 61.28 238,048 +0.02(+0.03%)
Jan 21, 2020 61.95 62.17 61.21 61.27 282,115 -1.04(-1.67%)
Jan 17, 2020 62.87 63.45 62.14 62.30 266,828 -0.17(-0.28%)
Jan 16, 2020 62.17 62.64 62.13 62.48 218,311 +0.71(+1.15%)
Jan 15, 2020 61.95 62.13 61.42 61.77 266,423 -0.57(-0.91%)
Jan 14, 2020 62.16 62.38 61.88 62.34 283,173 +0.09(+0.14%)
Jan 13, 2020 61.88 62.29 61.65 62.25 220,594 +0.55(+0.89%)
Jan 10, 2020 62.12 62.12 61.47 61.70 220,926 -0.51(-0.81%)
Jan 09, 2020 61.99 62.57 61.71 62.21 388,155 +0.44(+0.71%)
Jan 08, 2020 60.97 62.01 60.97 61.77 348,686 +0.93(+1.52%)
Jan 07, 2020 60.99 61.36 60.60 60.85 142,123 -0.46(-0.76%)
Jan 06, 2020 61.01 61.39 60.65 61.31 177,854 -0.34(-0.55%)
Jan 03, 2020 61.16 61.78 60.85 61.65 229,625 -0.35(-0.56%)
Jan 02, 2020 61.97 62.06 61.50 62.00 277,582 +0.03(+0.04%)
Dec 31, 2019 62.07 62.42 61.94 61.97 311,814 -0.11(-0.18%)
Dec 30, 2019 62.03 62.18 61.68 62.09 206,781 +0.41(+0.67%)
Dec 27, 2019 61.89 61.96 61.45 61.68 235,921 -0.19(-0.31%)
Dec 26, 2019 61.41 61.89 61.37 61.87 153,816 +0.59(+0.97%)
Dec 24, 2019 61.80 61.80 61.27 61.27 98,901 -0.45(-0.74%)
Dec 23, 2019 62.00 62.16 61.63 61.73 336,448 -0.27(-0.44%)
Dec 20, 2019 62.10 62.56 61.91 62.00 1,136,910 +0.22(+0.35%)
Dec 19, 2019 61.56 61.81 61.45 61.78 261,377 +0.17(+0.28%)
Dec 18, 2019 61.86 61.94 61.43 61.61 222,236 +0.02(+0.03%)
Dec 17, 2019 61.54 61.82 61.39 61.59 386,940 +0.17(+0.27%)
Dec 16, 2019 60.99 61.68 60.87 61.42 363,034 +1.00(+1.66%)
Dec 13, 2019 60.34 61.06 59.78 60.42 191,850 -0.31(-0.50%)
Dec 12, 2019 59.16 61.00 59.08 60.72 301,320 +1.73(+2.93%)
Dec 11, 2019 59.18 59.40 58.66 58.99 149,090 -0.10(-0.16%)
Dec 10, 2019 58.79 59.24 58.79 59.09 224,403 +0.15(+0.25%)
Dec 09, 2019 58.77 59.25 58.77 58.94 197,319 -0.10(-0.18%)
Dec 06, 2019 59.24 59.60 59.02 59.05 245,760 +0.49(+0.83%)
Dec 05, 2019 58.77 59.03 58.39 58.56 181,493 -0.02(-0.03%)
Dec 04, 2019 58.26 58.95 58.26 58.58 234,507 +0.52(+0.90%)
Dec 03, 2019 57.87 58.08 57.51 58.06 193,289 -0.55(-0.93%)
Dec 02, 2019 59.05 59.23 58.55 58.60 253,642 -0.31(-0.53%)
Nov 29, 2019 58.93 59.37 58.72 58.92 84,185 -0.13(-0.22%)
Nov 27, 2019 59.01 59.30 58.75 59.05 155,241 +0.36(+0.61%)
Nov 26, 2019 59.08 59.29 58.68 58.69 173,746 -0.61(-1.02%)
Nov 25, 2019 58.20 59.67 58.10 59.30 337,449 +1.19(+2.05%)
Nov 22, 2019 58.33 58.46 57.98 58.11 109,636 -0.02(-0.03%)
Nov 21, 2019 58.57 58.57 58.02 58.13 119,525 -0.12(-0.21%)
Nov 20, 2019 58.32 58.79 57.92 58.25 235,142 -0.43(-0.74%)
Nov 19, 2019 58.56 58.92 58.16 58.68 165,308 +0.38(+0.66%)
Nov 18, 2019 58.52 58.52 57.89 58.30 196,266 -0.43(-0.72%)
Nov 15, 2019 59.33 59.63 58.64 58.72 218,812 -0.45(-0.76%)
Nov 14, 2019 58.89 59.27 58.71 59.18 196,812 +0.00(+0.00%)
Nov 13, 2019 59.13 59.34 58.75 59.18 169,467 -0.58(-0.97%)
Nov 12, 2019 59.71 59.98 59.49 59.76 199,363 +0.19(+0.32%)
Nov 11, 2019 59.68 59.90 59.28 59.57 165,780 -0.36(-0.59%)
Nov 08, 2019 59.64 60.10 59.57 59.92 166,182 +0.23(+0.38%)
Nov 07, 2019 60.11 60.35 59.46 59.70 226,521 +0.10(+0.17%)
Nov 06, 2019 59.09 59.75 58.67 59.59 316,533 +0.23(+0.38%)
Nov 05, 2019 59.51 59.86 59.09 59.37 154,923 +0.16(+0.28%)
Nov 04, 2019 59.89 59.99 58.84 59.20 251,280 +0.01(+0.01%)
Nov 01, 2019 59.38 59.38 58.92 59.19 250,943 +0.34(+0.58%)
Oct 31, 2019 58.98 59.25 58.27 58.85 397,658 -0.56(-0.95%)
Oct 30, 2019 59.54 59.66 58.76 59.42 155,882 -0.35(-0.58%)
Oct 29, 2019 59.22 60.05 59.22 59.77 283,506 +0.23(+0.38%)
Oct 28, 2019 58.98 59.94 58.76 59.54 276,530 +0.91(+1.56%)
Oct 25, 2019 58.40 58.99 58.40 58.63 356,894 +0.10(+0.16%)
Oct 24, 2019 58.17 58.61 57.60 58.53 298,428 +0.42(+0.72%)
Oct 23, 2019 57.54 58.15 57.52 58.12 258,340 +0.28(+0.48%)
Oct 22, 2019 57.15 57.93 56.59 57.84 375,734 +1.00(+1.76%)
Oct 21, 2019 55.85 57.65 55.45 56.84 274,324 +1.39(+2.51%)
Oct 18, 2019 54.42 55.56 54.42 55.45 240,002 +0.64(+1.17%)
Oct 17, 2019 54.61 54.85 54.18 54.81 250,661 +0.36(+0.65%)
Oct 16, 2019 54.20 54.80 54.13 54.45 174,107 +0.22(+0.40%)
Oct 15, 2019 54.36 54.72 54.13 54.24 243,390 +0.05(+0.10%)
Oct 14, 2019 54.07 54.31 53.84 54.18 174,318 -0.23(-0.41%)
Oct 11, 2019 54.30 55.29 54.26 54.41 395,474 +1.25(+2.35%)
Oct 10, 2019 53.26 53.76 52.96 53.16 281,078 +0.49(+0.94%)
Oct 09, 2019 52.64 52.97 52.19 52.66 241,703 +0.49(+0.93%)
Oct 08, 2019 52.43 52.66 51.97 52.18 271,195 -0.82(-1.54%)
Oct 07, 2019 52.92 53.39 52.66 52.99 219,420 -0.12(-0.23%)
Oct 04, 2019 52.70 53.12 52.11 53.12 223,419 +0.55(+1.04%)
Oct 03, 2019 52.60 52.74 52.06 52.57 279,504 -0.24(-0.46%)
Oct 02, 2019 52.53 53.00 52.34 52.81 324,815 -0.16(-0.30%)
Oct 01, 2019 54.02 54.29 52.59 52.97 295,895 -0.60(-1.12%)
Sep 30, 2019 53.98 54.24 53.45 53.57 303,613 -0.17(-0.31%)
Sep 27, 2019 54.22 54.70 53.49 53.73 218,121 -0.01(-0.02%)
Sep 26, 2019 54.39 54.54 53.58 53.74 195,831 -0.82(-1.50%)
Sep 25, 2019 54.18 54.68 53.93 54.56 347,695 +0.67(+1.24%)
Sep 24, 2019 54.63 54.94 53.51 53.89 322,443 -0.75(-1.37%)
Sep 23, 2019 54.45 55.28 54.45 54.63 364,692 -0.30(-0.54%)
Sep 20, 2019 55.36 55.75 54.48 54.93 579,277 -0.43(-0.77%)
Sep 19, 2019 55.87 56.24 55.33 55.36 268,145 -0.56(-0.99%)
Sep 18, 2019 55.78 56.14 55.23 55.91 296,706 +0.01(+0.02%)
Sep 17, 2019 56.17 56.21 55.10 55.90 246,843 -0.53(-0.94%)
Sep 16, 2019 56.27 57.04 55.74 56.43 241,337 -0.54(-0.95%)
Sep 13, 2019 57.60 57.81 56.79 56.97 257,853 +0.02(+0.03%)
Sep 12, 2019 55.54 57.22 55.37 56.95 387,115 +0.94(+1.68%)
Sep 11, 2019 55.02 56.17 54.13 56.01 338,383 +1.30(+2.38%)
Sep 10, 2019 54.40 54.93 53.79 54.71 228,658 +0.62(+1.15%)
Sep 09, 2019 53.17 54.55 52.84 54.09 212,757 +1.23(+2.32%)
Sep 06, 2019 52.99 53.37 52.64 52.86 217,514 -0.07(-0.13%)
Sep 05, 2019 53.15 54.17 52.79 52.93 234,459 +0.80(+1.54%)
Sep 04, 2019 52.40 52.42 51.86 52.13 211,377 +0.19(+0.37%)
Sep 03, 2019 52.21 52.24 51.41 51.94 211,385 -0.69(-1.31%)
Aug 30, 2019 53.02 53.11 51.78 52.63 329,111 -0.08(-0.15%)
Aug 29, 2019 52.65 53.17 52.54 52.71 148,039 +0.53(+1.01%)
Aug 28, 2019 51.25 52.44 51.25 52.18 106,862 +0.83(+1.61%)
Aug 27, 2019 52.54 52.91 51.22 51.35 180,612 -0.96(-1.83%)
Aug 26, 2019 52.13 52.43 51.69 52.31 204,598 +0.56(+1.08%)
Aug 23, 2019 52.96 53.24 51.49 51.75 248,456 -1.52(-2.85%)
Aug 22, 2019 53.57 53.75 52.88 53.27 143,111 +0.19(+0.36%)
Aug 21, 2019 53.35 53.35 52.96 53.08 128,407 +0.21(+0.39%)
Aug 20, 2019 53.83 53.86 52.79 52.87 174,861 -1.12(-2.08%)
Aug 19, 2019 54.07 54.20 53.65 53.99 197,995 +0.71(+1.33%)
Aug 16, 2019 52.33 53.43 51.90 53.29 261,898 +1.22(+2.34%)
Aug 15, 2019 52.60 52.83 51.89 52.07 153,187 -0.37(-0.71%)
Aug 14, 2019 52.60 53.16 51.94 52.44 193,203 -1.14(-2.13%)
Aug 13, 2019 53.58 54.35 52.89 53.58 180,850 +0.66(+1.26%)
Aug 12, 2019 52.95 53.23 52.67 52.91 121,947 -0.50(-0.94%)
Aug 09, 2019 53.58 53.60 53.03 53.42 152,851 -0.19(-0.35%)
Aug 08, 2019 52.91 54.24 52.91 53.61 292,015 +1.10(+2.09%)
Aug 07, 2019 51.38 52.53 51.24 52.51 277,259 -0.37(-0.70%)
Aug 06, 2019 53.33 53.46 52.25 52.88 236,917 -0.07(-0.13%)
Aug 05, 2019 53.35 53.74 52.06 52.95 269,893 -1.35(-2.48%)
Aug 02, 2019 54.64 54.87 53.77 54.30 252,743 -0.72(-1.30%)
Aug 01, 2019 56.75 57.09 54.90 55.01 258,582 -1.93(-3.39%)
Jul 31, 2019 56.76 57.41 56.36 56.94 385,170 +0.21(+0.37%)
Jul 30, 2019 55.78 56.77 55.60 56.74 227,124 +0.60(+1.08%)
Jul 29, 2019 56.60 56.75 56.00 56.13 149,142 -0.54(-0.94%)
Jul 26, 2019 56.00 56.87 56.00 56.67 205,347 +0.80(+1.44%)
Jul 25, 2019 56.50 56.95 55.67 55.87 186,972 -0.65(-1.15%)
Jul 24, 2019 55.79 56.84 55.34 56.51 224,654 +0.60(+1.08%)
Jul 23, 2019 55.49 56.10 55.19 55.91 158,508 +0.28(+0.51%)
Jul 22, 2019 56.18 56.18 55.06 55.62 173,801 +0.03(+0.06%)
Jul 19, 2019 55.55 56.19 55.55 55.59 211,488 -0.18(-0.32%)
Jul 18, 2019 55.38 56.26 55.23 55.77 101,488 +0.29(+0.53%)
Jul 17, 2019 55.37 55.99 55.17 55.48 156,122 -0.21(-0.37%)
Jul 16, 2019 55.54 56.19 55.44 55.68 175,465 +0.10(+0.19%)
Jul 15, 2019 56.79 56.81 55.31 55.58 163,252 -1.04(-1.83%)
Jul 12, 2019 56.19 56.94 56.09 56.62 173,710 +0.37(+0.66%)
Jul 11, 2019 55.98 56.31 55.67 56.25 144,016 +0.31(+0.56%)
Jul 10, 2019 56.73 56.81 55.88 55.94 180,586 -0.64(-1.13%)
Jul 09, 2019 56.36 56.69 56.07 56.57 183,330 +0.15(+0.26%)
Jul 08, 2019 56.73 56.93 56.13 56.43 175,511 -0.63(-1.10%)
Jul 05, 2019 56.76 57.26 56.60 57.06 116,927 +0.60(+1.05%)
Jul 03, 2019 55.94 56.47 55.94 56.46 96,184 +0.64(+1.14%)
Jul 02, 2019 56.59 56.76 55.31 55.82 161,699 -0.81(-1.43%)
Jul 01, 2019 57.24 57.30 56.43 56.63 189,096 -0.18(-0.32%)
Jun 28, 2019 56.44 57.15 56.25 56.82 467,361 +0.65(+1.15%)
Jun 27, 2019 54.87 56.18 54.87 56.17 186,233 +1.18(+2.15%)
Jun 26, 2019 55.39 55.87 54.95 54.99 242,199 -0.16(-0.30%)
Jun 25, 2019 55.02 55.36 54.42 55.15 211,566 +0.04(+0.08%)
Jun 24, 2019 55.51 55.98 55.06 55.11 160,626 -0.61(-1.10%)
Jun 21, 2019 55.54 56.55 55.43 55.72 431,437 -0.05(-0.09%)
Jun 20, 2019 55.37 56.08 54.68 55.77 250,682 +0.62(+1.13%)
Jun 19, 2019 55.62 56.03 55.15 55.15 197,472 -0.45(-0.81%)
Jun 18, 2019 54.87 56.00 54.45 55.60 131,992 +0.91(+1.66%)
Jun 17, 2019 55.44 55.75 54.69 54.69 197,049 -0.82(-1.48%)
Jun 14, 2019 55.47 55.69 55.03 55.51 105,802 +0.08(+0.14%)
Jun 13, 2019 55.09 55.65 55.02 55.43 134,482 +0.58(+1.05%)
Jun 12, 2019 55.05 55.34 54.56 54.86 173,184 -0.29(-0.53%)
Jun 11, 2019 55.48 55.61 54.58 55.15 149,372 -0.04(-0.08%)
Jun 10, 2019 55.12 55.73 54.99 55.19 129,414 +0.50(+0.91%)
Jun 07, 2019 54.60 54.94 54.43 54.69 112,380 -0.03(-0.05%)
Jun 06, 2019 54.57 55.08 53.97 54.72 139,400 -0.13(-0.23%)
Jun 05, 2019 54.82 55.17 54.04 54.85 142,738 -0.18(-0.33%)
Jun 04, 2019 54.08 55.06 53.90 55.03 159,766 +1.51(+2.82%)
Jun 03, 2019 52.79 53.90 52.79 53.52 230,430 +0.50(+0.94%)
May 31, 2019 52.90 53.27 52.51 53.02 205,059 -0.63(-1.17%)
May 30, 2019 54.56 54.65 52.98 53.65 100,205 -0.86(-1.57%)
May 29, 2019 53.83 54.62 53.54 54.50 194,414 +0.22(+0.41%)
May 28, 2019 54.82 55.04 54.24 54.28 133,600 -0.62(-1.12%)
May 24, 2019 54.32 54.99 53.85 54.90 134,996 +0.86(+1.59%)
May 23, 2019 54.94 54.94 53.49 54.04 241,490 -1.40(-2.52%)
May 22, 2019 55.73 55.83 55.22 55.44 121,523 -0.50(-0.89%)
May 21, 2019 55.85 56.03 55.46 55.94 123,688 +0.35(+0.63%)
May 20, 2019 55.23 56.04 54.95 55.59 93,164 +0.17(+0.31%)
May 17, 2019 55.37 56.17 55.16 55.41 195,616 -0.28(-0.51%)
May 16, 2019 55.47 56.05 55.38 55.70 110,253 +0.64(+1.17%)
May 15, 2019 55.14 55.39 54.54 55.05 154,254 -0.77(-1.38%)
May 14, 2019 54.84 56.11 54.74 55.83 130,589 +1.12(+2.04%)
May 13, 2019 55.57 55.87 54.46 54.71 200,454 -2.02(-3.57%)
May 10, 2019 56.34 56.77 55.53 56.73 152,949 +0.39(+0.70%)
May 09, 2019 55.76 56.41 55.53 56.34 186,531 +0.09(+0.15%)
May 08, 2019 56.92 57.06 56.19 56.25 185,616 -0.63(-1.10%)
May 07, 2019 57.43 57.55 56.33 56.88 168,512 -1.00(-1.72%)
May 06, 2019 56.91 58.15 56.91 57.88 238,255 +0.18(+0.31%)
May 03, 2019 56.68 57.85 56.67 57.70 228,491 +1.19(+2.11%)
May 02, 2019 55.93 56.79 55.75 56.50 173,758 +0.56(+1.00%)
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.