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

Cloudera Inc (NY: CLDR )

N/A UNCHANGED
Last Price Updated: 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, 2019 11.18 11.30 10.82 11.13 3,066,597 -0.07(-0.62%)
Apr 29, 2019 10.85 11.37 10.85 11.20 4,141,159 +0.37(+3.42%)
Apr 26, 2019 10.83 10.90 10.71 10.83 2,106,900 +0.00(+0.00%)
Apr 25, 2019 10.95 10.96 10.67 10.83 3,180,921 -0.01(-0.09%)
Apr 24, 2019 11.00 11.05 10.80 10.84 2,196,875 -0.10(-0.91%)
Apr 23, 2019 10.85 10.96 10.62 10.94 5,439,309 +0.13(+1.20%)
Apr 22, 2019 10.76 10.84 10.69 10.81 2,087,702 +0.01(+0.09%)
Apr 18, 2019 10.93 11.01 10.66 10.80 3,463,700 -0.20(-1.82%)
Apr 17, 2019 11.50 11.52 10.92 11.00 3,941,562 -0.43(-3.76%)
Apr 16, 2019 11.50 11.52 11.35 11.43 2,436,183 -0.02(-0.17%)
Apr 15, 2019 11.52 11.62 11.36 11.45 2,063,742 -0.10(-0.87%)
Apr 12, 2019 11.54 11.62 11.40 11.55 2,695,800 +0.11(+0.96%)
Apr 11, 2019 11.68 11.68 11.40 11.44 3,027,278 -0.19(-1.63%)
Apr 10, 2019 11.58 11.67 11.48 11.63 3,955,042 +0.06(+0.52%)
Apr 09, 2019 11.56 11.73 11.42 11.57 5,343,901 -0.09(-0.77%)
Apr 08, 2019 11.26 11.68 11.21 11.66 6,136,539 +0.55(+4.95%)
Apr 05, 2019 11.07 11.18 10.97 11.11 3,211,400 +0.07(+0.63%)
Apr 04, 2019 11.36 11.39 10.88 11.04 3,437,357 -0.36(-3.16%)
Apr 03, 2019 11.31 11.44 11.21 11.40 3,863,092 +0.09(+0.80%)
Apr 02, 2019 10.99 11.32 10.97 11.31 4,799,161 +0.27(+2.45%)
Apr 01, 2019 11.12 11.26 10.89 11.04 3,556,265 +0.10(+0.91%)
Mar 29, 2019 10.80 10.97 10.73 10.94 3,272,300 +0.23(+2.15%)
Mar 28, 2019 10.71 10.91 10.57 10.71 5,681,615 +0.04(+0.37%)
Mar 27, 2019 11.01 11.08 10.49 10.67 6,076,916 -0.28(-2.56%)
Mar 26, 2019 11.14 11.21 10.77 10.95 4,656,710 -0.09(-0.82%)
Mar 25, 2019 11.00 11.28 10.91 11.04 4,706,203 -0.03(-0.27%)
Mar 22, 2019 11.67 11.67 11.03 11.07 7,032,200 -0.56(-4.82%)
Mar 21, 2019 11.35 11.66 11.26 11.63 5,957,837 +0.17(+1.48%)
Mar 20, 2019 11.78 11.82 11.32 11.46 6,934,098 -0.39(-3.29%)
Mar 19, 2019 11.81 12.18 11.75 11.85 7,815,924 +0.05(+0.42%)
Mar 18, 2019 11.60 11.81 11.45 11.80 9,809,564 +0.13(+1.11%)
Mar 15, 2019 11.94 11.94 11.30 11.67 14,190,500 -0.04(-0.34%)
Mar 14, 2019 12.99 13.10 11.55 11.71 37,683,224 -2.90(-19.85%)
Mar 13, 2019 14.60 14.65 14.28 14.61 9,926,929 +0.25(+1.74%)
Mar 12, 2019 14.52 14.55 13.96 14.36 4,675,185 +0.08(+0.56%)
Mar 11, 2019 14.24 14.47 14.02 14.28 4,179,885 +0.45(+3.25%)
Mar 08, 2019 13.73 13.87 13.40 13.83 2,316,000 -0.24(-1.71%)
Mar 07, 2019 14.23 14.39 13.88 14.07 2,892,151 -0.07(-0.50%)
Mar 06, 2019 14.62 14.73 14.09 14.14 2,722,961 -0.50(-3.42%)
Mar 05, 2019 14.60 14.86 14.51 14.64 2,709,900 +0.01(+0.07%)
Mar 04, 2019 15.35 15.43 14.47 14.63 5,633,015 -0.52(-3.43%)
Mar 01, 2019 14.76 15.18 14.69 15.15 4,886,900 +0.58(+3.98%)
Feb 28, 2019 14.65 14.65 14.30 14.57 3,695,448 -0.07(-0.48%)
Feb 27, 2019 14.04 14.68 14.03 14.64 3,505,317 +0.58(+4.13%)
Feb 26, 2019 13.83 14.14 13.76 14.06 2,044,023 +0.19(+1.37%)
Feb 25, 2019 14.00 14.23 13.87 13.87 2,265,100 +0.03(+0.22%)
Feb 22, 2019 13.65 13.85 13.61 13.84 2,214,600 +0.28(+2.06%)
Feb 21, 2019 13.64 13.77 13.52 13.56 2,278,399 -0.17(-1.24%)
Feb 20, 2019 13.87 13.94 13.56 13.73 1,758,069 -0.09(-0.65%)
Feb 19, 2019 13.81 13.89 13.58 13.82 2,541,799 +0.00(+0.00%)
Feb 15, 2019 13.86 13.90 13.59 13.82 2,275,400 +0.07(+0.51%)
Feb 14, 2019 13.60 13.85 13.49 13.75 2,046,530 +0.02(+0.15%)
Feb 13, 2019 13.92 14.05 13.64 13.73 2,164,793 -0.12(-0.87%)
Feb 12, 2019 13.76 13.93 13.64 13.85 1,484,739 +0.19(+1.39%)
Feb 11, 2019 13.67 13.76 13.43 13.66 2,326,617 +0.11(+0.81%)
Feb 08, 2019 13.45 13.57 13.22 13.55 2,063,000 +0.00(+0.00%)
Feb 07, 2019 13.50 13.60 13.10 13.55 3,170,750 -0.14(-1.02%)
Feb 06, 2019 14.00 14.08 13.61 13.69 2,797,480 -0.31(-2.21%)
Feb 05, 2019 13.98 14.17 13.83 14.00 3,286,915 +0.16(+1.16%)
Feb 04, 2019 13.75 14.08 13.70 13.84 3,777,410 +0.23(+1.69%)
Feb 01, 2019 13.53 13.67 13.41 13.61 2,314,700 +0.11(+0.81%)
Jan 31, 2019 13.18 13.67 13.06 13.50 3,470,590 +0.34(+2.58%)
Jan 30, 2019 13.09 13.23 12.85 13.16 2,011,204 +0.23(+1.78%)
Jan 29, 2019 13.19 13.19 12.87 12.93 2,513,511 -0.26(-1.97%)
Jan 28, 2019 13.11 13.19 12.86 13.19 3,871,327 -0.19(-1.42%)
Jan 25, 2019 13.19 13.38 13.01 13.38 2,775,800 +0.32(+2.45%)
Jan 24, 2019 12.83 13.15 12.83 13.06 2,066,767 +0.23(+1.79%)
Jan 23, 2019 13.07 13.20 12.63 12.83 3,087,690 +0.04(+0.31%)
Jan 22, 2019 12.68 12.87 12.52 12.79 3,494,281 -0.05(-0.39%)
Jan 18, 2019 12.59 12.96 12.39 12.84 4,300,300 +0.50(+4.05%)
Jan 17, 2019 11.88 12.52 11.74 12.34 3,664,838 +0.45(+3.78%)
Jan 16, 2019 11.96 12.24 11.67 11.89 3,817,256 -0.03(-0.25%)
Jan 15, 2019 11.63 12.03 11.59 11.92 2,260,188 +0.33(+2.85%)
Jan 14, 2019 11.38 11.74 11.27 11.59 2,918,032 -0.02(-0.17%)
Jan 11, 2019 11.80 11.80 11.38 11.61 3,434,100 -0.31(-2.60%)
Jan 10, 2019 11.35 12.04 11.20 11.92 5,061,794 +0.33(+2.85%)
Jan 09, 2019 11.78 11.92 11.41 11.59 5,073,318 +0.08(+0.70%)
Jan 08, 2019 11.35 11.58 10.90 11.51 4,289,325 +0.30(+2.68%)
Jan 07, 2019 10.99 11.31 10.94 11.21 4,248,031 +0.20(+1.82%)
Jan 04, 2019 10.52 11.07 10.39 11.01 4,080,300 +0.64(+6.17%)
Jan 03, 2019 11.01 11.16 10.13 10.37 6,183,476 -0.88(-7.82%)
Jan 02, 2019 10.83 11.40 10.66 11.25 2,515,560 +0.19(+1.72%)
Dec 31, 2018 11.00 11.13 10.84 11.06 1,713,400 +0.18(+1.65%)
Dec 28, 2018 10.98 11.06 10.70 10.88 2,287,300 -0.07(-0.64%)
Dec 27, 2018 10.79 11.05 10.36 10.95 2,420,259 -0.05(-0.45%)
Dec 26, 2018 10.46 11.00 10.41 11.00 3,034,219 +0.63(+6.08%)
Dec 24, 2018 10.07 10.76 10.07 10.37 1,274,900 +0.01(+0.10%)
Dec 21, 2018 11.00 11.11 10.25 10.36 4,243,300 -0.74(-6.67%)
Dec 20, 2018 11.14 11.42 10.75 11.10 3,734,623 -0.08(-0.72%)
Dec 19, 2018 11.70 11.90 10.95 11.18 3,426,164 -0.48(-4.12%)
Dec 18, 2018 11.50 11.78 11.41 11.66 2,866,683 +0.30(+2.64%)
Dec 17, 2018 12.20 12.20 11.30 11.36 4,131,225 -0.98(-7.94%)
Dec 14, 2018 12.22 12.90 12.05 12.34 2,979,700 -0.05(-0.40%)
Dec 13, 2018 12.65 12.84 12.23 12.39 1,758,249 -0.25(-1.98%)
Dec 12, 2018 12.51 12.97 12.41 12.64 2,241,075 +0.32(+2.60%)
Dec 11, 2018 12.93 13.07 12.14 12.32 4,236,110 -0.41(-3.22%)
Dec 10, 2018 12.21 12.84 12.11 12.73 4,111,188 +0.48(+3.92%)
Dec 07, 2018 13.05 13.13 12.15 12.25 4,766,100 -0.76(-5.84%)
Dec 06, 2018 11.69 13.24 11.42 13.01 9,269,677 +1.42(+12.25%)
Dec 04, 2018 12.18 12.25 11.56 11.59 3,540,600 -0.72(-5.85%)
Dec 03, 2018 12.70 12.75 11.99 12.31 2,957,799 -0.03(-0.24%)
Nov 30, 2018 12.38 12.53 12.17 12.34 1,820,100 -0.01(-0.08%)
Nov 29, 2018 12.40 12.56 12.14 12.35 1,972,579 -0.09(-0.72%)
Nov 28, 2018 11.92 12.48 11.71 12.44 3,456,996 +0.78(+6.69%)
Nov 27, 2018 11.68 11.82 11.46 11.66 1,170,056 -0.22(-1.85%)
Nov 26, 2018 11.50 11.93 11.44 11.88 1,771,259 +0.55(+4.85%)
Nov 23, 2018 11.30 11.66 11.24 11.33 729,100 -0.07(-0.61%)
Nov 21, 2018 11.40 11.40 11.40 0 +0.71(+6.64%)
Nov 20, 2018 10.78 11.20 10.50 10.69 6,116,893 -0.54(-4.81%)
Nov 19, 2018 12.16 12.18 11.16 11.23 3,727,303 -0.92(-7.57%)
Nov 16, 2018 12.03 12.32 11.82 12.15 2,482,800 +0.00(+0.00%)
Nov 15, 2018 11.81 12.19 11.67 12.15 2,492,498 +0.30(+2.53%)
Nov 14, 2018 12.11 12.29 11.73 11.85 3,158,314 -0.08(-0.67%)
Nov 13, 2018 12.29 12.57 11.76 11.93 4,369,659 -0.33(-2.69%)
Nov 12, 2018 12.72 12.74 12.01 12.26 4,367,520 -0.53(-4.14%)
Nov 09, 2018 14.38 14.38 12.69 12.79 5,471,800 -1.36(-9.61%)
Nov 08, 2018 14.62 14.72 13.98 14.15 2,776,231 -0.56(-3.81%)
Nov 07, 2018 14.14 14.97 13.98 14.71 2,992,248 +0.71(+5.07%)
Nov 06, 2018 14.49 14.57 13.78 14.00 2,264,615 -0.54(-3.71%)
Nov 05, 2018 15.08 15.11 13.92 14.54 3,728,689 +0.29(+2.04%)
Nov 02, 2018 14.24 14.62 13.93 14.25 1,986,600 +0.08(+0.56%)
Nov 01, 2018 13.79 14.23 13.51 14.17 2,262,558 +0.41(+2.98%)
Oct 31, 2018 13.70 13.84 13.51 13.76 3,809,079 +0.52(+3.93%)
Oct 30, 2018 12.83 13.33 12.74 13.24 2,302,246 +0.36(+2.80%)
Oct 29, 2018 13.72 13.93 12.63 12.88 3,689,324 -0.24(-1.83%)
Oct 26, 2018 13.14 13.52 12.72 13.12 2,936,200 -0.37(-2.74%)
Oct 25, 2018 13.23 13.59 12.90 13.49 3,317,575 +0.41(+3.13%)
Oct 24, 2018 14.23 14.37 13.07 13.08 2,763,943 -1.23(-8.60%)
Oct 23, 2018 13.87 14.46 13.58 14.31 2,358,271 +0.08(+0.56%)
Oct 22, 2018 13.99 14.37 13.74 14.23 2,367,008 +0.35(+2.52%)
Oct 19, 2018 14.81 15.00 13.86 13.88 3,261,000 -0.90(-6.09%)
Oct 18, 2018 15.24 15.40 14.69 14.78 2,615,172 -0.57(-3.71%)
Oct 17, 2018 15.82 15.82 15.34 15.35 2,368,673 -0.44(-2.79%)
Oct 16, 2018 15.45 15.84 15.07 15.79 3,182,463 +0.55(+3.61%)
Oct 15, 2018 15.33 15.46 14.79 15.24 3,530,595 -0.27(-1.74%)
Oct 12, 2018 15.36 15.78 15.19 15.51 5,102,600 +0.47(+3.13%)
Oct 11, 2018 15.44 15.82 14.70 15.04 6,082,389 -0.45(-2.91%)
Oct 10, 2018 17.22 17.29 15.32 15.49 8,591,626 -1.88(-10.82%)
Oct 09, 2018 17.40 17.78 16.97 17.37 3,658,417 -0.13(-0.74%)
Oct 08, 2018 17.64 18.44 17.48 17.50 6,709,639 -0.40(-2.23%)
Oct 05, 2018 19.02 19.30 17.85 17.90 6,005,600 -1.15(-6.04%)
Oct 04, 2018 19.84 20.18 18.57 19.05 25,217,342 +1.97(+11.53%)
Oct 03, 2018 16.95 17.26 16.73 17.08 2,188,896 +0.18(+1.07%)
Oct 02, 2018 17.15 17.20 16.69 16.90 1,755,556 -0.29(-1.69%)
Oct 01, 2018 17.72 17.93 17.09 17.19 1,485,706 -0.46(-2.61%)
Sep 28, 2018 17.48 17.79 17.33 17.65 2,018,700 +0.08(+0.46%)
Sep 27, 2018 17.91 18.00 17.34 17.57 2,021,726 -0.28(-1.57%)
Sep 26, 2018 17.95 18.17 17.71 17.85 2,415,574 +0.01(+0.06%)
Sep 25, 2018 17.50 17.94 17.31 17.84 2,162,762 +0.41(+2.35%)
Sep 24, 2018 17.43 17.79 17.23 17.43 1,938,956 -0.18(-1.02%)
Sep 21, 2018 17.87 17.93 17.52 17.61 3,270,100 -0.17(-0.96%)
Sep 20, 2018 17.62 17.85 17.33 17.78 1,344,589 +0.23(+1.31%)
Sep 19, 2018 17.87 18.00 17.38 17.55 1,684,544 -0.29(-1.63%)
Sep 18, 2018 17.67 18.11 17.67 17.84 1,384,074 +0.18(+1.02%)
Sep 17, 2018 18.51 18.54 17.41 17.66 2,693,426 -0.91(-4.90%)
Sep 14, 2018 18.17 18.79 17.90 18.57 2,202,300 +0.36(+1.98%)
Sep 13, 2018 18.37 18.69 18.05 18.21 2,264,697 -0.20(-1.09%)
Sep 12, 2018 18.10 18.49 17.59 18.41 4,619,833 +0.51(+2.85%)
Sep 11, 2018 17.04 18.00 16.81 17.90 4,676,749 +0.47(+2.70%)
Sep 10, 2018 18.01 18.12 16.60 17.43 5,359,313 -0.13(-0.74%)
Sep 07, 2018 17.65 18.54 17.10 17.56 6,805,300 -0.37(-2.06%)
Sep 06, 2018 16.26 18.07 16.20 17.93 20,725,678 +3.52(+24.43%)
Sep 05, 2018 15.10 15.13 14.03 14.41 4,859,556 -0.66(-4.38%)
Sep 04, 2018 15.05 15.10 14.54 15.07 1,912,914 +0.06(+0.40%)
Aug 31, 2018 15.01 15.01 15.01 0 +0.11(+0.74%)
Aug 30, 2018 14.90 15.07 14.74 14.90 2,285,032 -0.04(-0.27%)
Aug 29, 2018 14.03 15.00 14.01 14.94 3,000,683 +0.94(+6.71%)
Aug 28, 2018 14.03 14.19 13.93 14.00 1,981,327 +0.01(+0.07%)
Aug 27, 2018 14.13 14.17 13.94 13.99 1,653,982 -0.06(-0.43%)
Aug 24, 2018 13.77 14.06 13.71 14.05 1,653,400 +0.35(+2.55%)
Aug 23, 2018 13.80 13.99 13.68 13.70 1,091,942 -0.11(-0.80%)
Aug 22, 2018 13.70 13.89 13.65 13.81 621,500 +0.11(+0.80%)
Aug 21, 2018 13.62 13.94 13.61 13.70 914,457 +0.10(+0.74%)
Aug 20, 2018 13.56 13.84 13.43 13.60 796,993 +0.01(+0.07%)
Aug 17, 2018 13.72 13.79 13.37 13.59 678,200 -0.14(-1.02%)
Aug 16, 2018 13.85 13.98 13.67 13.73 924,430 -0.02(-0.15%)
Aug 15, 2018 13.89 14.00 13.49 13.75 1,104,703 -0.21(-1.50%)
Aug 14, 2018 14.00 14.18 13.93 13.96 1,052,457 -0.01(-0.07%)
Aug 13, 2018 14.05 14.23 13.85 13.97 1,269,600 -0.09(-0.64%)
Aug 10, 2018 13.92 14.49 13.85 14.06 2,726,800 +0.03(+0.21%)
Aug 09, 2018 13.55 14.40 13.55 14.03 2,775,531 +0.54(+4.00%)
Aug 08, 2018 13.80 13.89 13.36 13.49 1,596,543 -0.20(-1.46%)
Aug 07, 2018 13.69 13.87 13.60 13.69 626,370 +0.04(+0.29%)
Aug 06, 2018 13.56 13.77 13.45 13.65 992,813 +0.07(+0.52%)
Aug 03, 2018 13.94 13.96 13.56 13.58 936,600 -0.36(-2.58%)
Aug 02, 2018 13.85 14.20 13.81 13.94 814,363 +0.00(+0.00%)
Aug 01, 2018 13.39 14.00 13.39 13.94 1,213,260 +0.55(+4.11%)
Jul 31, 2018 13.47 13.73 13.18 13.39 1,513,089 -0.06(-0.45%)
Jul 30, 2018 14.09 14.15 13.42 13.45 1,359,953 -0.68(-4.81%)
Jul 27, 2018 14.61 14.64 13.88 14.13 1,110,400 -0.48(-3.29%)
Jul 26, 2018 14.50 14.75 14.29 14.61 748,617 -0.01(-0.07%)
Jul 25, 2018 14.35 14.66 14.27 14.62 785,359 +0.33(+2.31%)
Jul 24, 2018 14.81 14.82 14.25 14.29 876,377 -0.39(-2.66%)
Jul 23, 2018 14.58 14.74 14.23 14.68 850,225 +0.11(+0.75%)
Jul 20, 2018 14.83 14.90 14.57 14.57 778,314 -0.25(-1.69%)
Jul 19, 2018 14.70 15.00 14.70 14.82 1,259,515 +0.03(+0.20%)
Jul 18, 2018 14.90 14.92 14.60 14.79 1,266,488 -0.12(-0.80%)
Jul 17, 2018 14.72 15.03 14.68 14.91 1,004,893 +0.08(+0.54%)
Jul 16, 2018 14.87 14.95 14.61 14.83 862,270 +0.06(+0.41%)
Jul 13, 2018 15.01 15.06 14.66 14.77 1,539,154 -0.26(-1.73%)
Jul 12, 2018 14.82 15.08 14.69 15.03 1,810,109 +0.33(+2.24%)
Jul 11, 2018 14.60 14.89 14.52 14.70 1,089,881 -0.09(-0.61%)
Jul 10, 2018 14.71 14.90 14.60 14.79 1,840,884 +0.08(+0.54%)
Jul 09, 2018 14.70 14.73 14.20 14.71 1,630,869 +0.09(+0.62%)
Jul 06, 2018 14.10 14.69 14.10 14.62 1,604,360 +0.57(+4.06%)
Jul 05, 2018 13.99 14.08 13.68 14.05 1,259,874 +0.19(+1.37%)
Jul 03, 2018 13.86 13.86 13.86 0 +0.10(+0.73%)
Jul 02, 2018 13.50 13.79 13.42 13.76 1,405,436 +0.12(+0.88%)
Jun 29, 2018 13.79 13.50 13.64 1,420,112 +0.19(+1.41%)
Jun 28, 2018 13.09 13.57 12.95 13.45 2,170,044 +0.30(+2.28%)
Jun 27, 2018 13.69 13.73 13.11 13.15 1,857,592 -0.52(-3.80%)
Jun 26, 2018 13.84 13.87 13.32 13.67 2,714,496 -0.04(-0.29%)
Jun 25, 2018 14.40 14.57 13.61 13.71 2,540,871 -0.83(-5.71%)
Jun 22, 2018 15.28 15.35 14.46 14.54 2,789,782 -0.64(-4.22%)
Jun 21, 2018 15.45 15.58 15.12 15.18 1,198,137 -0.30(-1.94%)
Jun 20, 2018 15.50 15.68 15.39 15.48 1,259,230 +0.07(+0.45%)
Jun 19, 2018 15.46 15.01 15.41 1,476,318 -0.07(-0.45%)
Jun 18, 2018 15.07 15.75 15.05 15.48 2,387,943 +0.32(+2.11%)
Jun 15, 2018 15.60 15.60 15.16 3,720,027 -0.44(-2.82%)
Jun 14, 2018 15.50 15.69 15.37 15.60 2,454,976 +0.13(+0.84%)
Jun 13, 2018 15.55 15.60 15.33 15.47 2,455,177 -0.03(-0.19%)
Jun 12, 2018 15.48 15.69 15.20 15.50 3,618,470 -0.01(-0.06%)
Jun 11, 2018 16.00 16.00 15.41 15.51 4,047,061 -0.63(-3.90%)
Jun 08, 2018 16.02 16.53 16.02 16.14 3,403,635 +0.11(+0.69%)
Jun 07, 2018 16.60 16.69 15.66 16.03 6,608,354 -1.15(-6.69%)
Jun 06, 2018 16.94 17.18 2,935,186 +0.08(+0.47%)
Jun 05, 2018 16.92 17.19 16.67 17.10 1,599,688 +0.19(+1.12%)
Jun 04, 2018 16.75 16.95 16.52 16.91 1,733,694 +0.28(+1.68%)
Jun 01, 2018 16.38 16.74 16.28 16.63 1,503,784 +0.41(+2.53%)
May 31, 2018 16.00 16.29 15.93 16.22 2,592,309 +0.19(+1.19%)
May 30, 2018 15.89 16.18 15.84 16.03 2,539,810 +0.17(+1.07%)
May 29, 2018 15.75 15.95 15.70 15.86 1,465,627 -0.02(-0.13%)
May 25, 2018 15.88 15.88 15.88 0 -0.05(-0.31%)
May 24, 2018 16.11 16.16 15.92 15.93 1,294,781 -0.17(-1.06%)
May 23, 2018 16.10 16.34 16.00 16.10 1,480,418 -0.10(-0.62%)
May 22, 2018 16.30 16.66 16.13 16.20 2,276,212 -0.05(-0.31%)
May 21, 2018 16.21 16.51 16.11 16.25 1,082,210 +0.15(+0.93%)
May 18, 2018 15.85 16.16 15.81 16.10 976,196 +0.25(+1.58%)
May 17, 2018 16.00 16.47 15.75 15.85 1,223,890 -0.15(-0.94%)
May 16, 2018 15.59 16.07 15.51 16.00 1,662,732 +0.41(+2.63%)
May 15, 2018 15.58 15.73 15.39 15.59 1,339,212 -0.14(-0.89%)
May 14, 2018 16.01 16.30 15.65 15.73 1,010,147 -0.23(-1.44%)
May 11, 2018 16.51 16.55 15.90 15.96 1,083,154 -0.45(-2.74%)
May 10, 2018 15.95 16.54 15.94 16.41 1,464,847 +0.54(+3.40%)
May 09, 2018 15.97 16.10 15.75 15.87 2,245,575 -0.03(-0.19%)
May 08, 2018 15.58 15.98 15.41 15.90 1,171,546 +0.27(+1.73%)
May 07, 2018 15.37 16.02 15.29 15.63 2,307,198 +0.59(+3.92%)
May 04, 2018 14.98 15.23 14.90 15.04 1,055,318 -0.01(-0.07%)
May 03, 2018 14.61 15.14 14.46 15.05 1,222,896 +0.39(+2.66%)
May 02, 2018 14.40 14.96 14.27 14.66 1,545,397 +0.24(+1.66%)
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.