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

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.08 -1.21 (-3.33%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 25.99 26.22 25.49 25.77 845,317 +0.00(+0.00%)
Apr 27, 2018 25.62 26.31 24.91 25.77 914,888 +0.03(+0.12%)
Apr 26, 2018 26.85 26.85 24.75 25.74 3,579,842 -2.11(-7.58%)
Apr 25, 2018 28.00 28.36 27.74 27.85 699,411 -0.14(-0.50%)
Apr 24, 2018 28.12 29.18 26.70 27.99 406,698 -0.12(-0.43%)
Apr 23, 2018 27.91 28.49 27.55 28.11 341,284 +0.56(+2.03%)
Apr 20, 2018 27.87 28.43 27.50 27.55 678,159 -0.33(-1.18%)
Apr 19, 2018 28.08 28.28 27.69 27.88 470,518 -0.05(-0.18%)
Apr 18, 2018 28.06 28.71 27.45 27.93 599,791 -0.01(-0.04%)
Apr 17, 2018 27.94 28.26 27.73 27.94 366,332 +0.12(+0.43%)
Apr 16, 2018 27.57 28.11 27.24 27.82 436,795 +0.30(+1.09%)
Apr 13, 2018 27.83 27.99 27.21 27.52 276,048 -0.18(-0.65%)
Apr 12, 2018 27.85 28.02 27.49 27.70 393,474 +0.01(+0.04%)
Apr 11, 2018 27.30 27.99 27.00 27.69 413,591 +0.09(+0.33%)
Apr 10, 2018 27.19 27.76 27.00 27.60 335,533 +0.65(+2.41%)
Apr 09, 2018 26.94 27.99 26.80 26.95 736,569 +0.25(+0.94%)
Apr 06, 2018 26.38 27.44 26.11 26.70 473,972 +0.06(+0.23%)
Apr 05, 2018 27.00 27.21 26.12 26.64 1,384,740 -0.06(-0.22%)
Apr 04, 2018 25.21 26.82 25.20 26.70 919,752 +1.05(+4.09%)
Apr 03, 2018 25.62 26.05 25.35 25.65 952,264 +0.33(+1.30%)
Apr 02, 2018 25.94 25.98 25.08 25.32 878,787 -0.52(-2.01%)
Mar 29, 2018 25.84 25.84 25.84 0 -1.20(-4.44%)
Mar 28, 2018 27.47 27.98 26.90 27.04 796,816 -0.56(-2.03%)
Mar 27, 2018 27.62 28.82 26.84 27.60 671,226 +0.04(+0.15%)
Mar 26, 2018 28.76 28.76 27.00 27.56 977,177 -0.95(-3.33%)
Mar 23, 2018 28.85 29.08 28.50 28.51 417,604 -0.13(-0.45%)
Mar 22, 2018 28.81 29.31 28.21 28.64 501,515 -0.35(-1.21%)
Mar 21, 2018 29.79 29.79 28.01 28.99 877,758 -0.91(-3.04%)
Mar 20, 2018 30.24 30.27 29.79 29.90 440,787 -0.11(-0.37%)
Mar 19, 2018 29.83 30.25 29.52 30.01 527,872 -0.01(-0.03%)
Mar 16, 2018 30.22 30.45 29.98 30.02 387,545 -0.38(-1.25%)
Mar 15, 2018 30.25 30.71 30.00 30.40 390,326 -0.01(-0.03%)
Mar 14, 2018 30.23 30.63 30.08 30.41 380,283 +0.15(+0.50%)
Mar 13, 2018 30.55 30.65 30.16 30.26 332,749 -0.25(-0.82%)
Mar 12, 2018 30.15 30.64 30.00 30.51 528,196 +0.48(+1.60%)
Mar 09, 2018 30.37 30.41 29.70 30.03 632,461 -0.32(-1.05%)
Mar 08, 2018 30.25 30.55 30.00 30.35 411,836 +0.31(+1.03%)
Mar 07, 2018 29.80 30.04 563,363 -0.11(-0.36%)
Mar 06, 2018 29.98 30.20 29.66 30.15 500,898 +0.16(+0.53%)
Mar 05, 2018 29.83 30.01 29.53 29.99 677,689 +0.14(+0.47%)
Mar 02, 2018 29.50 30.04 29.10 29.85 372,691 +0.15(+0.51%)
Mar 01, 2018 29.94 30.09 29.04 29.70 514,641 -0.29(-0.97%)
Feb 28, 2018 29.42 30.38 29.00 29.99 915,566 +0.37(+1.25%)
Feb 27, 2018 30.70 30.87 29.57 29.62 1,072,245 -0.97(-3.17%)
Feb 26, 2018 30.03 30.65 29.67 30.59 767,485 +0.60(+2.00%)
Feb 23, 2018 30.45 30.88 29.83 29.99 833,713 -0.38(-1.25%)
Feb 22, 2018 30.59 31.00 30.29 30.37 519,510 -0.26(-0.85%)
Feb 21, 2018 30.69 31.14 30.57 30.63 977,150 +0.36(+1.19%)
Feb 20, 2018 30.87 31.24 30.21 30.27 1,186,845 -0.73(-2.35%)
Feb 16, 2018 31.00 31.00 31.00 0 +0.49(+1.61%)
Feb 15, 2018 31.00 31.57 29.56 30.51 2,130,606 +0.26(+0.86%)
Feb 14, 2018 29.90 30.71 27.23 30.25 6,010,597 +6.86(+29.33%)
Feb 13, 2018 22.74 23.53 22.36 23.39 1,121,671 +0.47(+2.05%)
Feb 12, 2018 22.61 23.20 22.50 22.92 628,725 +0.48(+2.14%)
Feb 09, 2018 22.54 23.31 22.04 22.44 937,012 -0.10(-0.44%)
Feb 08, 2018 22.19 22.91 22.13 22.54 496,814 +0.42(+1.90%)
Feb 07, 2018 22.66 22.89 22.03 22.12 618,900 -0.54(-2.38%)
Feb 06, 2018 21.96 22.66 21.00 22.66 663,799 +0.24(+1.07%)
Feb 05, 2018 22.86 23.10 22.36 22.42 529,472 -0.48(-2.10%)
Feb 02, 2018 23.22 23.22 22.74 22.90 626,069 -0.30(-1.29%)
Feb 01, 2018 23.50 24.10 23.18 23.20 881,345 -0.61(-2.56%)
Jan 31, 2018 24.79 24.81 23.55 23.81 766,305 -1.20(-4.80%)
Jan 30, 2018 25.15 25.15 24.76 25.01 576,955 -0.25(-0.99%)
Jan 29, 2018 24.95 25.28 24.79 25.26 806,318 +0.31(+1.24%)
Jan 26, 2018 25.37 25.51 24.75 24.95 1,077,361 -0.11(-0.44%)
Jan 25, 2018 25.64 25.80 24.80 25.06 1,511,708 -0.50(-1.96%)
Jan 24, 2018 24.78 25.71 24.78 25.56 1,136,972 +0.71(+2.86%)
Jan 23, 2018 24.87 25.45 24.75 24.85 826,575 -0.59(-2.32%)
Jan 22, 2018 25.30 25.76 25.19 25.44 442,523 +0.18(+0.71%)
Jan 19, 2018 25.32 26.72 25.04 25.26 961,450 -0.11(-0.43%)
Jan 18, 2018 26.04 26.48 25.15 25.37 890,534 -0.40(-1.55%)
Jan 17, 2018 25.50 25.98 25.31 25.77 726,810 +0.45(+1.78%)
Jan 16, 2018 25.78 26.41 25.16 25.32 701,068 -0.18(-0.71%)
Jan 12, 2018 25.50 25.50 25.50 0 -0.01(-0.04%)
Jan 11, 2018 25.45 25.65 25.12 25.51 913,295 +0.50(+2.00%)
Jan 10, 2018 24.90 25.01 1,081,514 -1.06(-4.07%)
Jan 09, 2018 25.88 26.17 25.69 26.07 1,010,957 +0.07(+0.27%)
Jan 08, 2018 26.05 26.50 25.73 26.00 565,486 -0.32(-1.22%)
Jan 05, 2018 26.00 26.69 25.70 26.32 839,238 +0.46(+1.78%)
Jan 04, 2018 25.81 25.98 25.27 25.86 875,806 +0.05(+0.19%)
Jan 03, 2018 26.22 26.39 25.65 25.81 674,514 -0.28(-1.07%)
Jan 02, 2018 26.27 26.73 25.39 26.09 742,371 +0.06(+0.23%)
Dec 29, 2017 26.03 26.03 26.03 0 -0.02(-0.08%)
Dec 28, 2017 25.70 26.06 25.38 26.05 619,113 +0.45(+1.76%)
Dec 27, 2017 25.14 25.69 24.80 25.60 794,772 +0.61(+2.44%)
Dec 26, 2017 25.38 25.43 24.78 24.99 674,943 -0.37(-1.46%)
Dec 22, 2017 24.85 26.00 24.65 25.36 893,759 +0.19(+0.75%)
Dec 21, 2017 24.25 26.10 24.10 25.17 1,796,169 +0.92(+3.79%)
Dec 20, 2017 23.41 24.32 22.92 24.25 2,838,127 +1.19(+5.16%)
Dec 19, 2017 22.60 23.28 22.04 23.06 1,773,554 +0.57(+2.53%)
Dec 18, 2017 22.82 23.16 22.05 22.49 2,548,190 -0.19(-0.84%)
Dec 15, 2017 24.00 24.40 22.59 22.68 3,246,802 -1.74(-7.13%)
Dec 14, 2017 26.49 26.51 22.00 24.42 16,662,536 -7.19(-22.75%)
Dec 13, 2017 31.91 31.94 31.51 31.61 504,618 -0.20(-0.63%)
Dec 12, 2017 31.58 32.24 31.58 31.81 964,934 +0.11(+0.35%)
Dec 11, 2017 31.25 32.10 31.08 31.70 1,089,678 +0.30(+0.96%)
Dec 08, 2017 31.27 31.45 30.61 31.40 755,677 +0.60(+1.95%)
Dec 07, 2017 30.50 31.03 30.41 30.80 1,348,687 +0.34(+1.12%)
Dec 06, 2017 30.80 31.34 30.24 30.46 1,051,770 -0.73(-2.34%)
Dec 05, 2017 31.94 31.94 30.50 31.19 1,149,605 -0.74(-2.32%)
Dec 04, 2017 32.17 32.60 31.90 31.93 864,739 -0.53(-1.63%)
Dec 01, 2017 33.09 33.33 31.84 32.46 991,576 -0.89(-2.67%)
Nov 30, 2017 31.70 33.66 31.70 33.35 948,707 +1.51(+4.74%)
Nov 29, 2017 32.45 32.85 31.65 31.84 613,809 -0.58(-1.79%)
Nov 28, 2017 33.00 33.19 31.94 32.42 847,347 -0.53(-1.61%)
Nov 27, 2017 32.30 34.40 32.22 32.95 1,698,204 +0.65(+2.01%)
Nov 24, 2017 32.04 32.69 31.58 32.30 910,614 +0.23(+0.72%)
Nov 22, 2017 33.25 33.27 31.82 32.07 1,883,004 -1.14(-3.43%)
Nov 21, 2017 34.11 34.32 33.16 33.21 1,098,050 -0.77(-2.27%)
Nov 20, 2017 34.99 35.24 33.85 33.98 1,094,966 -1.13(-3.22%)
Nov 17, 2017 34.51 35.14 34.31 35.11 630,302 +0.79(+2.30%)
Nov 16, 2017 34.39 34.87 34.05 34.32 516,687 +0.09(+0.26%)
Nov 15, 2017 34.26 34.93 34.13 34.23 502,991 -0.61(-1.75%)
Nov 14, 2017 35.18 35.49 34.60 34.84 577,249 -0.61(-1.72%)
Nov 13, 2017 35.22 36.19 34.76 35.45 514,847 +0.23(+0.65%)
Nov 10, 2017 35.05 36.35 35.00 35.22 1,042,525 -0.26(-0.73%)
Nov 09, 2017 36.18 36.58 35.45 35.48 1,074,154 -1.13(-3.09%)
Nov 08, 2017 35.41 36.86 35.38 36.61 1,173,855 +0.38(+1.05%)
Nov 07, 2017 38.24 38.24 36.02 36.23 1,098,178 -1.73(-4.56%)
Nov 06, 2017 37.54 38.50 37.37 37.96 856,691 +0.29(+0.77%)
Nov 03, 2017 36.93 38.04 36.69 37.67 1,250,639 +0.78(+2.11%)
Nov 02, 2017 36.64 38.56 36.63 36.89 1,275,933 -0.85(-2.25%)
Nov 01, 2017 38.14 40.00 37.50 37.74 2,947,311 -4.03(-9.65%)
Oct 31, 2017 41.72 42.50 41.50 41.77 1,287,727 -0.05(-0.12%)
Oct 30, 2017 41.39 42.13 41.00 41.82 943,788 +0.39(+0.94%)
Oct 27, 2017 43.20 43.48 40.91 41.43 1,017,819 -0.90(-2.13%)
Oct 26, 2017 41.90 43.17 41.61 42.33 640,843 +0.45(+1.07%)
Oct 25, 2017 42.06 42.91 40.94 41.88 1,042,973 -0.69(-1.62%)
Oct 24, 2017 43.47 44.25 41.72 42.57 1,287,072 -3.57(-7.74%)
Oct 23, 2017 45.77 46.43 45.28 46.14 829,602 +0.13(+0.28%)
Oct 20, 2017 47.08 47.29 45.86 46.01 507,268 -0.57(-1.22%)
Oct 19, 2017 47.11 47.12 45.46 46.58 910,215 -0.62(-1.31%)
Oct 18, 2017 45.97 47.57 45.94 47.20 806,948 +1.11(+2.41%)
Oct 17, 2017 45.97 46.21 45.53 46.09 942,964 +0.12(+0.26%)
Oct 16, 2017 45.30 46.12 45.13 45.97 861,070 +1.01(+2.25%)
Oct 13, 2017 44.69 45.04 43.88 44.96 669,080 +0.31(+0.69%)
Oct 12, 2017 45.61 45.61 44.00 44.65 1,034,778 -0.95(-2.08%)
Oct 11, 2017 44.47 45.97 44.47 45.60 609,715 +1.15(+2.59%)
Oct 10, 2017 44.18 44.79 43.93 44.45 269,602 +0.58(+1.32%)
Oct 09, 2017 45.20 45.96 43.81 43.87 539,656 -1.33(-2.94%)
Oct 06, 2017 43.86 45.89 43.86 45.20 1,261,912 +0.89(+2.01%)
Oct 05, 2017 43.50 44.48 43.22 44.31 693,132 +0.80(+1.84%)
Oct 04, 2017 43.48 43.86 43.03 43.51 768,180 +0.44(+1.02%)
Oct 03, 2017 43.32 43.50 42.18 43.07 787,877 +0.00(+0.00%)
Oct 02, 2017 41.90 43.44 41.46 43.07 708,387 +1.57(+3.78%)
Sep 29, 2017 41.46 41.90 41.31 41.50 693,801 +0.00(+0.00%)
Sep 28, 2017 42.01 42.30 41.42 41.50 501,303 -0.50(-1.19%)
Sep 27, 2017 41.79 42.00 699,855 +0.02(+0.05%)
Sep 26, 2017 42.58 42.90 41.96 41.98 943,605 -0.08(-0.19%)
Sep 25, 2017 42.83 42.98 41.55 42.06 876,578 -0.71(-1.66%)
Sep 22, 2017 42.65 44.53 42.14 42.77 1,546,562 +0.67(+1.59%)
Sep 21, 2017 37.88 42.82 37.74 42.10 2,303,671 +2.57(+6.50%)
Sep 20, 2017 39.50 40.00 39.08 39.53 1,480,384 -0.86(-2.13%)
Sep 19, 2017 41.31 42.11 40.16 40.39 1,118,652 -0.84(-2.04%)
Sep 18, 2017 42.19 42.60 40.36 41.23 2,376,567 -1.66(-3.87%)
Sep 15, 2017 42.21 43.29 38.60 42.89 5,355,772 +1.30(+3.13%)
Sep 14, 2017 44.60 45.00 41.32 41.59 3,539,139 -3.49(-7.74%)
Sep 13, 2017 47.68 47.73 45.08 45.08 895,435 -2.34(-4.93%)
Sep 12, 2017 46.05 47.43 45.95 47.42 901,921 +1.50(+3.27%)
Sep 11, 2017 45.62 46.12 45.27 45.92 690,050 +1.04(+2.32%)
Sep 08, 2017 44.58 45.82 44.09 44.88 806,450 +0.22(+0.49%)
Sep 07, 2017 45.70 45.97 44.36 44.66 1,073,811 -0.56(-1.24%)
Sep 06, 2017 47.08 47.08 44.92 45.22 1,079,894 -1.44(-3.09%)
Sep 05, 2017 48.12 48.56 46.23 46.66 929,701 -1.81(-3.73%)
Sep 01, 2017 48.72 49.00 47.59 48.47 318,821 -0.24(-0.49%)
Aug 31, 2017 47.52 48.88 47.52 48.71 653,356 +1.20(+2.53%)
Aug 30, 2017 46.54 47.58 46.52 47.51 388,710 +1.07(+2.30%)
Aug 29, 2017 45.65 46.55 45.31 46.44 511,105 +0.16(+0.35%)
Aug 28, 2017 46.98 47.16 45.57 46.28 411,693 -0.70(-1.49%)
Aug 25, 2017 45.90 47.24 45.72 46.98 708,762 +1.44(+3.16%)
Aug 24, 2017 48.06 48.39 45.42 45.54 807,230 -2.01(-4.23%)
Aug 23, 2017 49.31 49.47 47.53 47.55 462,367 -1.60(-3.26%)
Aug 22, 2017 47.92 49.53 47.92 49.15 387,384 +1.36(+2.85%)
Aug 21, 2017 48.48 48.66 47.42 47.79 603,328 -0.61(-1.26%)
Aug 18, 2017 49.49 49.62 48.29 48.40 380,744 -0.75(-1.53%)
Aug 17, 2017 50.14 50.24 48.54 49.15 488,465 -0.99(-1.97%)
Aug 16, 2017 49.25 50.98 49.25 50.14 691,029 +1.00(+2.04%)
Aug 15, 2017 51.49 51.50 49.03 49.14 442,277 -1.35(-2.67%)
Aug 14, 2017 49.39 50.61 49.25 50.49 374,065 +1.49(+3.04%)
Aug 11, 2017 48.41 49.48 48.26 49.00 389,747 +0.12(+0.25%)
Aug 10, 2017 49.04 50.15 48.81 48.88 405,681 -1.12(-2.24%)
Aug 09, 2017 49.10 50.28 48.82 50.00 562,868 +1.00(+2.04%)
Aug 08, 2017 49.49 50.99 48.90 49.00 363,830 -0.14(-0.28%)
Aug 07, 2017 50.00 50.69 49.01 49.14 319,901 -0.18(-0.36%)
Aug 04, 2017 49.67 47.50 49.32 952,826 -0.32(-0.64%)
Aug 03, 2017 50.79 51.19 49.53 49.64 401,387 -1.40(-2.74%)
Aug 02, 2017 53.79 53.79 49.78 51.04 1,465,282 -1.37(-2.61%)
Aug 01, 2017 51.06 52.48 50.73 52.41 796,709 +1.81(+3.58%)
Jul 31, 2017 51.49 51.94 50.30 50.60 471,358 -0.82(-1.59%)
Jul 28, 2017 50.96 52.49 50.95 51.42 423,476 -0.03(-0.06%)
Jul 27, 2017 51.84 52.01 50.26 51.45 300,288 -0.21(-0.41%)
Jul 26, 2017 52.00 52.18 51.25 51.66 301,015 -0.12(-0.23%)
Jul 25, 2017 51.33 52.09 51.18 51.78 583,645 +0.25(+0.49%)
Jul 24, 2017 50.79 52.00 50.35 51.53 513,167 +0.97(+1.92%)
Jul 21, 2017 50.03 50.66 48.74 50.56 655,065 +0.31(+0.62%)
Jul 20, 2017 51.82 51.92 50.12 50.25 393,892 -1.37(-2.65%)
Jul 19, 2017 51.53 52.01 51.22 51.62 291,223 +0.00(+0.00%)
Jul 18, 2017 51.37 52.00 50.94 51.62 464,941 +0.26(+0.51%)
Jul 17, 2017 50.46 51.61 50.19 51.36 432,036 +0.62(+1.22%)
Jul 14, 2017 50.69 51.46 50.49 50.74 251,084 +0.01(+0.02%)
Jul 13, 2017 51.62 52.23 49.98 50.73 245,245 -0.52(-1.01%)
Jul 12, 2017 51.19 52.57 50.72 51.25 416,418 +0.35(+0.69%)
Jul 11, 2017 49.90 51.03 49.74 50.90 491,075 +0.95(+1.90%)
Jul 10, 2017 48.90 49.97 48.90 49.95 294,820 +1.12(+2.29%)
Jul 07, 2017 48.00 49.11 47.60 48.83 274,604 +0.60(+1.24%)
Jul 06, 2017 49.00 49.59 48.04 48.23 318,655 -1.03(-2.09%)
Jul 05, 2017 49.39 50.09 49.02 49.26 629,521 +0.17(+0.35%)
Jul 03, 2017 49.00 49.49 48.77 49.09 460,867 +0.04(+0.08%)
Jun 30, 2017 48.02 49.40 47.55 49.05 733,601 +1.36(+2.85%)
Jun 29, 2017 48.93 49.06 46.84 47.69 1,113,618 -1.30(-2.65%)
Jun 28, 2017 48.89 49.14 48.05 48.99 553,711 +0.57(+1.18%)
Jun 27, 2017 49.21 49.96 47.69 48.42 760,898 -0.19(-0.39%)
Jun 26, 2017 50.22 50.46 48.56 48.61 1,097,047 -1.56(-3.11%)
Jun 23, 2017 47.23 50.19 47.23 50.17 1,203,146 +2.98(+6.31%)
Jun 22, 2017 46.97 47.91 46.77 47.19 630,168 -0.02(-0.04%)
Jun 21, 2017 47.06 47.96 46.91 47.21 353,624 +0.14(+0.30%)
Jun 20, 2017 47.68 48.59 46.95 47.07 988,564 -0.43(-0.91%)
Jun 19, 2017 46.79 48.66 46.79 47.50 546,828 +0.63(+1.34%)
Jun 16, 2017 46.79 47.65 46.17 46.87 467,412 +0.02(+0.04%)
Jun 15, 2017 46.98 47.36 46.24 46.85 698,462 -0.86(-1.80%)
Jun 14, 2017 47.05 48.24 46.21 47.71 1,320,776 +1.09(+2.34%)
Jun 13, 2017 45.50 47.05 45.10 46.62 1,708,535 +1.84(+4.11%)
Jun 12, 2017 46.19 46.19 44.30 44.78 1,510,604 -0.67(-1.47%)
Jun 09, 2017 46.90 47.15 45.09 45.45 1,257,853 -1.09(-2.34%)
Jun 08, 2017 47.00 47.52 46.30 46.54 1,671,451 -0.11(-0.24%)
Jun 07, 2017 47.27 47.41 45.41 46.65 1,649,603 -0.85(-1.79%)
Jun 06, 2017 49.52 50.18 47.45 47.50 1,662,822 -1.30(-2.66%)
Jun 05, 2017 52.67 52.99 48.38 48.80 1,771,741 -3.88(-7.37%)
Jun 02, 2017 52.70 53.30 52.31 52.68 570,699 +0.06(+0.11%)
Jun 01, 2017 53.00 53.82 51.97 52.62 934,207 +0.19(+0.36%)
May 31, 2017 54.94 55.00 52.38 52.43 1,101,017 -2.51(-4.57%)
May 30, 2017 55.30 55.70 53.59 54.94 455,798 +0.04(+0.07%)
May 26, 2017 55.70 56.00 54.82 54.90 361,990 -0.49(-0.88%)
May 25, 2017 55.05 55.60 54.13 55.39 559,984 +0.34(+0.62%)
May 24, 2017 53.96 55.08 53.01 55.05 813,286 +0.45(+0.82%)
May 23, 2017 51.81 54.63 51.33 54.60 1,250,525 +3.29(+6.41%)
May 22, 2017 49.22 51.50 49.22 51.31 1,160,461 +2.11(+4.29%)
May 19, 2017 49.00 50.80 48.90 49.20 1,583,068 +0.43(+0.88%)
May 18, 2017 49.28 50.62 48.50 48.77 1,085,562 -0.17(-0.35%)
May 17, 2017 50.48 50.66 48.74 48.94 1,303,736 -2.25(-4.40%)
May 16, 2017 53.17 53.17 51.13 51.19 1,070,871 -1.57(-2.98%)
May 15, 2017 53.54 53.87 52.64 52.76 707,436 -0.85(-1.59%)
May 12, 2017 53.50 53.97 52.75 53.61 906,246 +0.04(+0.07%)
May 11, 2017 55.00 55.00 52.95 53.57 541,494 -1.42(-2.58%)
May 10, 2017 53.48 55.39 53.30 54.99 962,779 -0.26(-0.47%)
May 09, 2017 53.15 55.33 53.10 55.25 782,694 +2.10(+3.95%)
May 08, 2017 52.21 53.50 52.04 53.15 444,375 +0.38(+0.72%)
May 05, 2017 51.92 53.59 50.95 52.77 918,401 +0.59(+1.13%)
May 04, 2017 54.20 54.52 51.70 52.18 1,017,391 -1.69(-3.14%)
May 03, 2017 53.70 55.06 51.15 53.87 1,776,980 -0.97(-1.77%)
May 02, 2017 55.14 55.33 54.36 54.84 827,180 +0.05(+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.