Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

32.84 USD -1.01 (-2.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.75 30.39 29.05 29.98 402,400 +0.02(+0.07%)
Oct 29, 2020 31.00 31.44 29.52 29.96 464,565 -0.29(-0.96%)
Oct 28, 2020 26.73 31.63 26.50 30.25 801,103 +3.32(+12.33%)
Oct 27, 2020 27.25 27.55 26.71 26.93 299,116 -0.20(-0.74%)
Oct 26, 2020 27.62 27.82 26.31 27.13 252,854 -0.95(-3.38%)
Oct 23, 2020 27.95 28.10 27.18 28.08 142,900 +0.18(+0.65%)
Oct 22, 2020 29.40 29.55 27.67 27.90 385,961 -1.60(-5.42%)
Oct 21, 2020 30.66 30.91 29.49 29.50 364,304 -0.89(-2.93%)
Oct 20, 2020 29.64 30.44 29.42 30.39 245,124 +1.00(+3.40%)
Oct 19, 2020 29.29 29.86 28.82 29.39 240,091 +0.15(+0.51%)
Oct 16, 2020 29.13 29.41 28.66 29.24 207,100 +0.16(+0.55%)
Oct 15, 2020 28.14 29.16 27.56 29.08 307,484 +1.17(+4.19%)
Oct 14, 2020 28.75 29.12 27.57 27.91 253,076 -0.62(-2.17%)
Oct 13, 2020 26.67 28.70 26.35 28.53 286,969 +1.93(+7.26%)
Oct 12, 2020 26.10 26.62 25.73 26.60 227,633 +0.84(+3.26%)
Oct 09, 2020 26.08 26.10 25.54 25.76 231,700 -0.10(-0.39%)
Oct 08, 2020 26.58 26.63 25.63 25.86 257,718 -0.39(-1.49%)
Oct 07, 2020 27.00 27.47 26.10 26.25 428,316 -0.41(-1.54%)
Oct 06, 2020 26.99 27.81 26.27 26.66 475,857 -0.12(-0.45%)
Oct 05, 2020 26.35 26.98 26.18 26.78 436,633 +0.72(+2.76%)
Oct 02, 2020 25.81 26.55 25.55 26.06 357,600 -0.40(-1.51%)
Oct 01, 2020 26.27 27.45 26.16 26.46 481,758 +0.79(+3.08%)
Sep 30, 2020 25.61 26.34 25.37 25.67 251,561 +0.12(+0.47%)
Sep 29, 2020 26.38 26.40 25.45 25.55 211,489 -0.85(-3.22%)
Sep 28, 2020 25.55 26.43 25.41 26.40 212,442 +1.34(+5.35%)
Sep 25, 2020 24.84 25.37 24.84 25.06 170,300 +0.00(+0.00%)
Sep 24, 2020 24.80 25.52 24.53 25.06 274,171 +0.21(+0.85%)
Sep 23, 2020 26.52 26.66 24.83 24.85 319,751 -1.02(-3.94%)
Sep 22, 2020 25.17 25.88 24.95 25.87 196,102 +0.85(+3.40%)
Sep 21, 2020 24.70 25.10 23.80 25.02 366,300 -0.20(-0.79%)
Sep 18, 2020 24.31 25.27 24.09 25.22 843,600 +0.93(+3.83%)
Sep 17, 2020 23.62 24.49 23.24 24.29 393,118 +0.10(+0.41%)
Sep 16, 2020 26.61 26.77 24.14 24.19 353,398 -2.31(-8.72%)
Sep 15, 2020 27.03 27.14 26.20 26.50 234,457 -0.29(-1.08%)
Sep 14, 2020 26.52 27.04 26.24 26.79 278,608 +0.61(+2.33%)
Sep 11, 2020 26.46 26.62 26.04 26.18 202,100 -0.03(-0.11%)
Sep 10, 2020 26.91 27.00 26.14 26.21 280,483 -0.29(-1.09%)
Sep 09, 2020 26.05 26.82 25.42 26.50 315,907 +0.83(+3.23%)
Sep 08, 2020 25.38 26.27 25.11 25.67 441,534 -0.17(-0.66%)
Sep 04, 2020 26.00 27.54 25.00 25.84 528,100 -0.42(-1.60%)
Sep 03, 2020 29.36 29.58 25.75 26.26 502,373 -3.13(-10.65%)
Sep 02, 2020 30.33 30.57 28.79 29.39 554,565 -0.91(-3.00%)
Sep 01, 2020 29.40 30.33 28.78 30.30 338,137 +0.89(+3.03%)
Aug 31, 2020 29.50 29.78 28.12 29.41 680,683 +0.03(+0.10%)
Aug 28, 2020 30.06 30.86 29.16 29.38 450,700 -0.41(-1.38%)
Aug 27, 2020 30.60 31.45 29.71 29.79 392,765 -0.88(-2.87%)
Aug 26, 2020 30.56 31.16 30.16 30.67 392,746 +0.12(+0.39%)
Aug 25, 2020 31.98 31.98 30.47 30.55 375,621 -1.11(-3.51%)
Aug 24, 2020 32.21 32.25 31.26 31.66 326,368 +0.06(+0.19%)
Aug 21, 2020 32.04 32.49 31.24 31.60 216,300 -0.65(-2.02%)
Aug 20, 2020 32.55 32.78 32.00 32.25 227,258 -0.77(-2.33%)
Aug 19, 2020 33.05 33.97 32.74 33.02 429,240 +0.15(+0.46%)
Aug 18, 2020 33.56 33.58 32.22 32.87 473,256 -0.69(-2.06%)
Aug 17, 2020 32.50 34.05 32.41 33.56 470,740 +1.33(+4.13%)
Aug 14, 2020 31.37 32.32 31.30 32.23 417,500 +0.61(+1.93%)
Aug 13, 2020 30.92 32.15 30.90 31.62 344,194 +0.66(+2.13%)
Aug 12, 2020 30.87 32.06 30.72 30.96 523,805 +0.41(+1.34%)
Aug 11, 2020 31.12 31.50 30.36 30.55 406,669 -0.29(-0.94%)
Aug 10, 2020 31.21 31.97 30.65 30.84 309,900 -0.37(-1.19%)
Aug 07, 2020 29.67 31.57 29.67 31.21 468,600 +1.33(+4.45%)
Aug 06, 2020 30.37 30.77 29.52 29.88 277,051 -0.50(-1.65%)
Aug 05, 2020 29.64 30.45 29.62 30.38 505,908 +0.98(+3.33%)
Aug 04, 2020 28.59 29.44 27.94 29.40 484,678 +0.74(+2.58%)
Aug 03, 2020 28.28 29.62 28.10 28.66 719,735 +0.92(+3.32%)
Jul 31, 2020 29.66 29.90 27.53 27.74 710,900 -2.01(-6.76%)
Jul 30, 2020 29.27 30.39 29.08 29.75 526,286 +0.20(+0.68%)
Jul 29, 2020 29.22 30.11 28.96 29.55 573,386 +0.60(+2.07%)
Jul 28, 2020 28.21 30.07 28.01 28.95 521,768 +0.68(+2.41%)
Jul 27, 2020 27.79 28.67 27.77 28.27 443,462 +0.53(+1.91%)
Jul 24, 2020 28.45 28.45 26.23 27.74 522,900 -0.71(-2.50%)
Jul 23, 2020 30.16 30.45 27.45 28.45 1,034,079 +0.66(+2.37%)
Jul 22, 2020 26.56 28.00 26.56 27.79 504,636 +1.53(+5.83%)
Jul 21, 2020 24.83 26.27 24.55 26.26 295,260 +1.90(+7.80%)
Jul 20, 2020 24.71 24.80 23.94 24.36 250,985 -0.57(-2.29%)
Jul 17, 2020 24.90 25.22 24.41 24.93 311,100 +0.21(+0.85%)
Jul 16, 2020 24.70 24.90 24.24 24.72 184,769 -0.21(-0.84%)
Jul 15, 2020 24.47 25.08 23.97 24.93 261,097 +0.95(+3.96%)
Jul 14, 2020 22.87 23.99 22.63 23.98 180,793 +0.97(+4.22%)
Jul 13, 2020 23.81 24.09 22.98 23.01 226,512 -0.57(-2.42%)
Jul 10, 2020 22.78 23.85 22.45 23.58 243,700 +0.93(+4.11%)
Jul 09, 2020 23.13 23.13 21.93 22.65 206,964 -0.52(-2.24%)
Jul 08, 2020 22.74 23.25 22.29 23.17 179,395 +0.56(+2.48%)
Jul 07, 2020 23.62 23.83 22.45 22.61 409,962 -1.35(-5.63%)
Jul 06, 2020 23.50 25.22 23.42 23.96 737,443 +0.82(+3.54%)
Jul 02, 2020 22.95 23.38 22.60 23.14 259,000 +0.46(+2.03%)
Jul 01, 2020 22.92 23.05 22.19 22.68 268,585 +0.29(+1.30%)
Jun 30, 2020 22.19 22.77 21.99 22.39 233,127 +0.24(+1.08%)
Jun 29, 2020 22.56 22.78 21.87 22.15 405,892 +0.04(+0.18%)
Jun 26, 2020 21.75 22.24 21.48 22.11 434,400 +0.47(+2.17%)
Jun 25, 2020 21.13 21.72 20.66 21.64 256,996 +0.21(+0.98%)
Jun 24, 2020 20.69 21.89 20.31 21.43 432,848 +0.48(+2.29%)
Jun 23, 2020 21.06 21.17 20.55 20.95 323,337 +0.26(+1.26%)
Jun 22, 2020 20.72 20.79 20.12 20.69 271,718 -0.17(-0.81%)
Jun 19, 2020 21.79 22.15 20.57 20.86 505,600 -0.69(-3.20%)
Jun 18, 2020 21.76 22.20 21.26 21.55 270,562 -0.48(-2.18%)
Jun 17, 2020 21.56 22.13 20.79 22.03 220,160 +0.68(+3.19%)
Jun 16, 2020 22.31 22.46 20.75 21.35 220,146 +0.63(+3.04%)
Jun 15, 2020 19.49 20.88 19.36 20.72 210,076 +0.38(+1.87%)
Jun 12, 2020 20.63 21.03 19.78 20.34 177,900 +0.67(+3.41%)
Jun 11, 2020 19.98 20.83 18.61 19.67 238,780 -1.64(-7.70%)
Jun 10, 2020 21.72 22.12 21.19 21.31 187,811 -0.69(-3.14%)
Jun 09, 2020 21.90 22.23 21.01 22.00 261,467 -0.58(-2.57%)
Jun 08, 2020 22.26 22.67 21.11 22.58 300,347 +0.91(+4.20%)
Jun 05, 2020 22.49 23.00 21.48 21.67 397,900 +0.19(+0.88%)
Jun 04, 2020 21.91 21.97 20.70 21.48 316,181 -0.54(-2.45%)
Jun 03, 2020 21.00 22.19 20.34 22.02 518,788 +2.06(+10.32%)
Jun 02, 2020 19.47 20.53 18.55 19.96 348,078 +0.77(+4.01%)
Jun 01, 2020 18.91 19.67 18.91 19.19 361,409 +0.16(+0.84%)
May 29, 2020 19.26 19.89 18.55 19.03 320,400 -0.46(-2.36%)
May 28, 2020 20.99 20.99 19.41 19.49 226,750 -1.15(-5.57%)
May 27, 2020 19.68 20.86 19.49 20.64 276,898 +0.93(+4.72%)
May 26, 2020 19.94 19.94 19.10 19.71 251,562 +1.04(+5.57%)
May 22, 2020 18.58 18.71 17.54 18.67 310,600 +0.17(+0.92%)
May 21, 2020 17.83 18.97 17.23 18.50 526,625 +1.66(+9.86%)
May 20, 2020 16.60 17.18 16.46 16.84 318,715 +0.60(+3.69%)
May 19, 2020 16.15 16.79 15.86 16.24 389,452 -0.16(-0.98%)
May 18, 2020 17.76 17.89 16.12 16.40 356,930 +0.24(+1.49%)
May 15, 2020 14.04 16.42 14.04 16.16 438,200 +2.02(+14.29%)
May 14, 2020 13.47 14.16 12.92 14.14 146,837 +0.38(+2.76%)
May 13, 2020 14.25 14.57 13.51 13.76 252,004 -0.57(-3.98%)
May 12, 2020 15.62 15.74 14.30 14.33 243,852 -1.27(-8.14%)
May 11, 2020 15.35 15.86 14.91 15.60 196,152 -0.02(-0.13%)
May 08, 2020 15.00 15.83 14.76 15.62 219,100 +1.05(+7.21%)
May 07, 2020 14.48 14.91 14.39 14.57 195,579 +0.36(+2.53%)
May 06, 2020 14.31 14.51 13.91 14.21 226,889 +0.10(+0.71%)
May 05, 2020 14.56 15.05 13.98 14.11 206,101 -0.51(-3.49%)
May 04, 2020 13.41 14.98 13.31 14.62 297,087 +0.93(+6.79%)
May 01, 2020 13.87 14.11 13.19 13.69 355,800 -0.72(-5.00%)
Apr 30, 2020 13.78 14.67 13.62 14.41 420,750 +0.32(+2.27%)
Apr 29, 2020 15.03 15.78 14.07 14.09 466,156 -0.35(-2.42%)
Apr 28, 2020 14.53 14.90 13.80 14.44 477,385 +0.46(+3.29%)
Apr 27, 2020 14.03 14.11 13.28 13.98 383,734 +0.15(+1.08%)
Apr 24, 2020 13.34 13.94 12.16 13.83 453,300 +0.85(+6.55%)
Apr 23, 2020 12.52 13.92 11.59 12.98 727,367 +0.86(+7.10%)
Apr 22, 2020 11.84 12.38 11.43 12.12 205,452 +0.60(+5.21%)
Apr 21, 2020 11.43 11.80 11.25 11.52 141,925 -0.30(-2.54%)
Apr 20, 2020 11.93 12.03 11.37 11.82 413,077 +0.34(+2.96%)
Apr 17, 2020 11.49 11.85 11.11 11.48 380,200 +0.52(+4.74%)
Apr 16, 2020 11.00 11.16 10.60 10.96 267,901 +0.06(+0.55%)
Apr 15, 2020 10.86 11.19 10.51 10.90 222,087 -0.57(-4.97%)
Apr 14, 2020 11.58 11.58 10.38 11.47 340,250 +0.25(+2.23%)
Apr 13, 2020 11.87 11.87 10.16 11.22 343,725 -0.85(-7.04%)
Apr 09, 2020 10.57 12.13 10.24 12.07 322,700 +1.92(+18.92%)
Apr 08, 2020 9.520 10.33 9.300 10.15 186,573 +0.85(+9.14%)
Apr 07, 2020 9.840 10.27 9.120 9.300 253,098 -0.04(-0.43%)
Apr 06, 2020 8.370 9.390 8.370 9.340 235,150 +1.37(+17.19%)
Apr 03, 2020 8.560 8.800 7.800 7.970 232,600 -0.64(-7.43%)
Apr 02, 2020 8.710 9.205 8.330 8.610 219,273 -0.41(-4.55%)
Apr 01, 2020 9.830 10.05 8.770 9.020 282,990 -1.40(-13.44%)
Mar 31, 2020 9.560 10.69 9.450 10.42 354,179 +0.76(+7.87%)
Mar 30, 2020 9.210 9.850 8.620 9.660 273,208 +0.46(+5.00%)
Mar 27, 2020 9.940 9.940 9.040 9.200 206,700 -0.91(-9.00%)
Mar 26, 2020 9.580 10.20 9.320 10.11 250,421 +0.63(+6.65%)
Mar 25, 2020 8.980 10.08 8.530 9.480 248,400 +0.55(+6.16%)
Mar 24, 2020 8.330 8.930 8.130 8.930 212,230 +1.06(+13.47%)
Mar 23, 2020 8.510 8.510 7.705 7.870 257,356 -0.77(-8.91%)
Mar 20, 2020 9.430 9.800 8.230 8.640 645,400 -0.73(-7.79%)
Mar 19, 2020 8.020 9.500 7.405 9.370 429,900 +1.18(+14.41%)
Mar 18, 2020 9.000 9.010 7.245 8.190 313,001 -1.01(-10.98%)
Mar 17, 2020 10.40 10.70 9.000 9.200 583,845 -0.96(-9.45%)
Mar 16, 2020 9.570 10.32 9.450 10.16 384,188 -0.36(-3.42%)
Mar 13, 2020 10.02 10.52 9.150 10.52 299,200 +0.95(+9.93%)
Mar 12, 2020 11.40 11.40 9.560 9.570 242,063 -2.51(-20.78%)
Mar 11, 2020 12.36 12.60 11.91 12.08 222,972 -0.68(-5.33%)
Mar 10, 2020 13.30 13.32 12.21 12.76 174,087 -0.16(-1.24%)
Mar 09, 2020 14.25 14.40 12.91 12.92 384,159 -2.02(-13.52%)
Mar 06, 2020 14.98 15.34 14.62 14.94 226,400 -0.55(-3.55%)
Mar 05, 2020 16.00 16.23 15.32 15.49 299,924 -0.87(-5.32%)
Mar 04, 2020 15.92 16.40 15.46 16.36 268,291 +0.69(+4.40%)
Mar 03, 2020 16.46 16.46 15.48 15.67 326,610 -0.73(-4.45%)
Mar 02, 2020 17.11 17.13 16.39 16.40 272,497 -0.53(-3.13%)
Feb 28, 2020 16.47 17.11 16.47 16.93 300,200 -0.25(-1.46%)
Feb 27, 2020 17.53 17.81 17.10 17.18 320,787 -0.76(-4.24%)
Feb 26, 2020 18.41 18.63 17.93 17.94 165,959 -0.51(-2.76%)
Feb 25, 2020 19.74 19.74 18.43 18.45 232,171 -1.22(-6.20%)
Feb 24, 2020 20.22 20.42 19.51 19.67 129,669 -1.26(-6.02%)
Feb 21, 2020 21.35 21.44 20.79 20.93 172,200 -0.52(-2.42%)
Feb 20, 2020 21.33 21.86 21.33 21.45 183,033 +0.09(+0.42%)
Feb 19, 2020 21.11 21.62 20.97 21.36 231,762 +0.26(+1.23%)
Feb 18, 2020 20.95 21.14 20.48 21.10 198,187 +0.99(+4.92%)
Feb 14, 2020 20.75 20.75 20.08 20.11 165,400 -0.70(-3.36%)
Feb 13, 2020 20.75 20.91 20.33 20.81 131,718 +0.02(+0.10%)
Feb 12, 2020 20.58 20.95 20.44 20.79 243,043 +0.27(+1.32%)
Feb 11, 2020 20.56 20.78 20.22 20.52 167,388 -0.10(-0.48%)
Feb 10, 2020 20.27 20.74 20.19 20.62 238,566 +0.45(+2.23%)
Feb 07, 2020 19.85 20.22 19.67 20.17 355,400 +0.15(+0.75%)
Feb 06, 2020 20.41 20.96 20.00 20.02 228,369 -0.32(-1.57%)
Feb 05, 2020 20.07 20.47 19.86 20.34 192,793 +0.40(+2.01%)
Feb 04, 2020 20.25 20.27 19.57 19.94 290,465 -0.11(-0.55%)
Feb 03, 2020 20.32 20.58 19.99 20.05 381,087 +0.12(+0.60%)
Jan 31, 2020 19.77 20.25 19.64 19.93 256,700 -0.01(-0.05%)
Jan 30, 2020 20.67 20.68 19.71 19.94 368,148 -0.95(-4.55%)
Jan 29, 2020 21.09 21.17 20.47 20.89 239,948 -0.29(-1.37%)
Jan 28, 2020 21.78 21.83 21.17 21.18 300,323 -0.26(-1.21%)
Jan 27, 2020 21.85 21.93 21.16 21.44 399,083 -0.44(-2.01%)
Jan 24, 2020 22.15 23.15 21.46 21.88 652,300 +0.27(+1.25%)
Jan 23, 2020 22.11 22.32 20.40 21.61 1,707,238 +4.18(+23.98%)
Jan 22, 2020 17.48 17.64 17.33 17.43 236,999 -0.05(-0.29%)
Jan 21, 2020 17.79 17.79 17.33 17.48 182,514 -0.37(-2.07%)
Jan 17, 2020 17.84 17.97 17.66 17.85 130,000 +0.08(+0.45%)
Jan 16, 2020 17.55 17.91 17.50 17.77 182,325 +0.33(+1.89%)
Jan 15, 2020 17.12 17.45 17.05 17.44 214,481 +0.31(+1.81%)
Jan 14, 2020 16.35 17.20 16.27 17.13 217,395 +0.69(+4.20%)
Jan 13, 2020 15.98 16.46 15.83 16.44 198,535 +0.42(+2.62%)
Jan 10, 2020 16.11 16.20 15.94 16.02 162,300 -0.15(-0.93%)
Jan 09, 2020 16.42 16.47 16.15 16.17 123,699 -0.25(-1.52%)
Jan 08, 2020 16.45 16.69 16.33 16.42 188,201 -0.07(-0.42%)
Jan 07, 2020 16.58 16.64 16.34 16.49 156,645 -0.18(-1.08%)
Jan 06, 2020 16.36 16.78 16.33 16.67 148,999 +0.13(+0.79%)
Jan 03, 2020 16.56 16.68 16.47 16.54 169,000 -0.26(-1.55%)
Jan 02, 2020 16.80 16.85 16.43 16.80 130,212 +0.11(+0.66%)
Dec 31, 2019 16.59 16.88 16.53 16.69 148,100 +0.02(+0.12%)
Dec 30, 2019 16.70 16.81 16.45 16.67 126,251 +0.00(+0.00%)
Dec 27, 2019 16.75 16.87 16.57 16.67 97,200 -0.01(-0.06%)
Dec 26, 2019 16.77 16.81 16.57 16.68 68,238 -0.09(-0.54%)
Dec 24, 2019 16.63 16.85 16.60 16.77 56,200 +0.17(+1.02%)
Dec 23, 2019 16.60 16.73 16.29 16.60 184,764 +0.19(+1.16%)
Dec 20, 2019 16.54 16.75 16.36 16.41 792,800 -0.17(-1.03%)
Dec 19, 2019 16.58 16.73 16.48 16.58 259,502 -0.03(-0.18%)
Dec 18, 2019 16.50 16.77 16.47 16.61 193,030 +0.08(+0.48%)
Dec 17, 2019 16.26 16.69 16.22 16.53 221,758 +0.21(+1.29%)
Dec 16, 2019 16.72 16.85 16.11 16.32 361,109 -0.38(-2.28%)
Dec 13, 2019 16.73 16.86 16.47 16.70 150,100 -0.20(-1.18%)
Dec 12, 2019 16.25 16.96 16.20 16.90 166,794 +0.62(+3.81%)
Dec 11, 2019 16.10 16.34 16.00 16.28 115,421 +0.13(+0.80%)
Dec 10, 2019 16.13 16.20 15.95 16.15 108,284 +0.01(+0.06%)
Dec 09, 2019 16.18 16.31 15.92 16.14 205,534 +0.02(+0.12%)
Dec 06, 2019 16.18 16.56 16.10 16.12 241,900 +0.03(+0.19%)
Dec 05, 2019 16.34 16.54 15.65 16.09 329,809 -0.25(-1.53%)
Dec 04, 2019 16.60 16.86 16.26 16.34 190,055 -0.23(-1.39%)
Dec 03, 2019 16.35 16.63 16.31 16.57 126,346 +0.04(+0.24%)
Dec 02, 2019 16.72 16.72 16.29 16.53 165,123 -0.03(-0.18%)
Nov 29, 2019 16.33 16.70 16.27 16.56 91,800 +0.19(+1.16%)
Nov 27, 2019 16.55 16.61 16.24 16.37 139,600 +0.01(+0.06%)
Nov 26, 2019 16.57 16.64 16.36 16.36 145,623 -0.17(-1.03%)
Nov 25, 2019 16.16 16.65 15.99 16.53 143,567 +0.58(+3.64%)
Nov 22, 2019 16.15 16.26 15.91 15.95 88,100 -0.07(-0.44%)
Nov 21, 2019 16.03 16.10 15.85 16.02 129,719 +0.09(+0.56%)
Nov 20, 2019 16.20 16.32 15.89 15.93 164,365 -0.44(-2.69%)
Nov 19, 2019 16.61 16.61 16.19 16.37 120,336 -0.30(-1.80%)
Nov 18, 2019 16.57 16.70 16.41 16.67 74,795 +0.05(+0.30%)
Nov 15, 2019 16.50 16.65 16.30 16.62 130,300 +0.24(+1.47%)
Nov 14, 2019 16.32 16.52 16.18 16.38 125,234 +0.06(+0.37%)
Nov 13, 2019 16.41 16.54 16.09 16.32 146,569 -0.29(-1.75%)
Nov 12, 2019 16.52 16.82 16.37 16.61 141,556 +0.07(+0.42%)
Nov 11, 2019 16.46 16.64 16.39 16.54 158,600 +0.00(+0.00%)
Nov 08, 2019 16.89 16.96 16.32 16.54 152,500 -0.41(-2.42%)
Nov 07, 2019 17.00 17.29 16.94 16.95 111,060 +0.08(+0.47%)
Nov 06, 2019 16.68 16.93 16.53 16.87 127,251 +0.06(+0.36%)
Nov 05, 2019 16.58 17.03 16.55 16.81 159,368 +0.26(+1.57%)
Nov 04, 2019 15.61 16.67 15.51 16.55 315,294 +0.97(+6.23%)
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.