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 (%)
Jul 31, 2020 43.52 44.22 41.08 42.31 980,776 -1.85(-4.19%)
Jul 30, 2020 45.12 45.36 43.57 44.16 1,560,008 -1.70(-3.70%)
Jul 29, 2020 49.43 50.14 42.31 45.86 3,251,315 +9.33(+25.54%)
Jul 28, 2020 36.24 37.21 36.15 36.53 508,925 -0.10(-0.26%)
Jul 27, 2020 36.02 36.65 35.38 36.63 539,488 +0.43(+1.19%)
Jul 24, 2020 37.23 38.04 36.12 36.20 644,836 -0.97(-2.62%)
Jul 23, 2020 36.48 37.37 36.29 37.17 487,848 +0.45(+1.22%)
Jul 22, 2020 36.26 36.74 35.44 36.72 843,675 +0.31(+0.86%)
Jul 21, 2020 37.79 38.52 36.14 36.41 1,134,075 -0.86(-2.30%)
Jul 20, 2020 37.81 38.02 36.45 37.26 407,917 -0.91(-2.39%)
Jul 17, 2020 38.70 39.21 38.08 38.18 529,787 -0.42(-1.08%)
Jul 16, 2020 39.17 39.35 38.21 38.59 476,762 -0.91(-2.31%)
Jul 15, 2020 38.88 40.49 38.49 39.51 687,239 +1.87(+4.97%)
Jul 14, 2020 38.31 38.48 36.77 37.64 855,506 -1.03(-2.65%)
Jul 13, 2020 39.45 39.84 38.02 38.66 676,138 -0.14(-0.37%)
Jul 10, 2020 38.53 39.37 38.33 38.80 758,643 +0.34(+0.89%)
Jul 09, 2020 41.05 41.05 38.39 38.46 911,361 -2.83(-6.86%)
Jul 08, 2020 40.51 41.42 40.11 41.29 764,447 +0.57(+1.40%)
Jul 07, 2020 41.96 42.12 40.68 40.72 606,051 -1.76(-4.14%)
Jul 06, 2020 42.62 43.23 42.08 42.48 545,674 +0.87(+2.10%)
Jul 02, 2020 43.23 44.00 41.43 41.61 629,852 -0.61(-1.44%)
Jul 01, 2020 43.03 43.76 41.57 42.22 502,481 -1.04(-2.40%)
Jun 30, 2020 43.18 43.84 42.42 43.25 627,818 -0.29(-0.68%)
Jun 29, 2020 42.63 43.82 42.10 43.55 498,031 +1.83(+4.40%)
Jun 26, 2020 41.22 42.02 40.02 41.71 748,647 -0.04(-0.09%)
Jun 25, 2020 40.35 41.84 40.17 41.75 855,367 +0.84(+2.04%)
Jun 24, 2020 42.19 42.19 40.22 40.91 522,007 -2.04(-4.76%)
Jun 23, 2020 42.13 43.07 41.50 42.96 1,237,079 +1.58(+3.81%)
Jun 22, 2020 41.28 41.90 40.38 41.38 906,678 -0.42(-1.00%)
Jun 19, 2020 45.09 45.27 41.79 41.80 1,395,019 -2.67(-6.01%)
Jun 18, 2020 43.96 44.76 43.70 44.47 840,254 -0.26(-0.57%)
Jun 17, 2020 46.33 46.33 44.63 44.72 347,736 -1.42(-3.07%)
Jun 16, 2020 47.96 48.33 45.61 46.14 400,414 +0.59(+1.29%)
Jun 15, 2020 43.00 46.47 42.73 45.55 527,978 +0.30(+0.67%)
Jun 12, 2020 46.00 46.57 43.62 45.25 575,558 +1.57(+3.59%)
Jun 11, 2020 44.25 44.81 43.09 43.68 740,006 -3.67(-7.75%)
Jun 10, 2020 48.98 49.41 46.68 47.35 717,443 -2.13(-4.30%)
Jun 09, 2020 49.78 49.78 47.84 49.48 698,217 -1.87(-3.65%)
Jun 08, 2020 50.14 51.41 49.57 51.35 994,900 +2.78(+5.73%)
Jun 05, 2020 47.31 49.85 47.26 48.56 1,145,330 +4.05(+9.09%)
Jun 04, 2020 42.38 45.12 42.38 44.52 739,116 +1.66(+3.88%)
Jun 03, 2020 41.06 43.58 41.06 42.85 974,498 +2.58(+6.39%)
Jun 02, 2020 40.28 40.88 39.64 40.28 488,154 +0.72(+1.83%)
Jun 01, 2020 38.50 40.38 37.98 39.55 674,910 +1.44(+3.79%)
May 29, 2020 38.56 39.06 37.55 38.11 749,699 -1.25(-3.19%)
May 28, 2020 42.53 42.53 39.27 39.36 538,309 -2.76(-6.54%)
May 27, 2020 41.53 42.37 40.87 42.12 654,287 +2.02(+5.05%)
May 26, 2020 40.36 41.09 39.75 40.10 607,806 +1.63(+4.25%)
May 22, 2020 39.30 39.30 37.63 38.46 348,281 -0.63(-1.60%)
May 21, 2020 38.22 39.49 38.22 39.09 553,262 +0.58(+1.51%)
May 20, 2020 36.37 38.73 36.20 38.51 691,287 +2.63(+7.34%)
May 19, 2020 38.53 38.68 35.87 35.88 662,962 -3.20(-8.20%)
May 18, 2020 37.10 39.39 37.10 39.08 860,734 +3.49(+9.80%)
May 15, 2020 33.29 36.25 32.93 35.59 1,145,540 +2.67(+8.11%)
May 14, 2020 32.28 33.28 31.51 32.92 1,356,953 -0.03(-0.09%)
May 13, 2020 35.04 35.32 31.39 32.95 1,830,522 -2.26(-6.42%)
May 12, 2020 36.41 36.73 35.18 35.21 1,443,797 -0.93(-2.57%)
May 11, 2020 39.24 39.24 36.05 36.14 1,693,055 -2.72(-6.99%)
May 08, 2020 40.09 41.26 38.77 38.85 1,013,438 -0.23(-0.58%)
May 07, 2020 39.36 40.62 39.02 39.08 1,056,099 +0.15(+0.39%)
May 06, 2020 43.55 44.18 38.46 38.93 1,884,439 -6.84(-14.95%)
May 05, 2020 44.95 46.71 44.85 45.77 686,906 +1.72(+3.91%)
May 04, 2020 45.35 46.83 43.43 44.05 745,324 -2.04(-4.43%)
May 01, 2020 46.86 47.31 44.66 46.09 707,716 -2.28(-4.71%)
Apr 30, 2020 49.33 50.05 48.20 48.37 598,906 -2.08(-4.13%)
Apr 29, 2020 47.04 51.20 46.54 50.46 940,387 +4.98(+10.94%)
Apr 28, 2020 46.88 47.09 44.89 45.48 571,359 +0.14(+0.31%)
Apr 27, 2020 42.37 45.53 42.13 45.34 642,298 +3.58(+8.57%)
Apr 24, 2020 45.19 45.96 40.06 41.76 1,225,320 -3.09(-6.90%)
Apr 23, 2020 46.24 47.24 44.63 44.85 721,531 -1.32(-2.85%)
Apr 22, 2020 48.17 48.38 46.04 46.17 367,066 -0.66(-1.41%)
Apr 21, 2020 46.45 47.18 45.87 46.83 353,934 -1.34(-2.79%)
Apr 20, 2020 48.92 49.82 47.99 48.18 518,223 -2.43(-4.81%)
Apr 17, 2020 49.38 51.08 49.01 50.61 601,511 +2.92(+6.13%)
Apr 16, 2020 47.71 48.02 45.89 47.68 773,804 +0.24(+0.50%)
Apr 15, 2020 47.57 48.38 46.76 47.45 746,737 -2.20(-4.44%)
Apr 14, 2020 49.21 50.09 48.51 49.65 283,364 +2.03(+4.27%)
Apr 13, 2020 48.80 48.80 46.55 47.62 300,711 -1.97(-3.97%)
Apr 09, 2020 47.12 50.39 46.78 49.59 449,442 +3.93(+8.60%)
Apr 08, 2020 45.54 46.85 44.44 45.66 722,618 +1.31(+2.94%)
Apr 07, 2020 46.32 48.24 44.17 44.35 606,992 +0.41(+0.93%)
Apr 06, 2020 43.54 45.34 43.21 43.95 583,514 +2.49(+6.00%)
Apr 03, 2020 43.94 44.45 40.75 41.46 802,825 -2.76(-6.25%)
Apr 02, 2020 43.64 45.37 42.91 44.22 691,874 +0.17(+0.39%)
Apr 01, 2020 47.11 47.85 43.30 44.05 598,464 -5.20(-10.57%)
Mar 31, 2020 51.65 52.48 48.51 49.25 643,948 -2.90(-5.55%)
Mar 30, 2020 48.92 52.46 47.91 52.15 384,437 +3.52(+7.24%)
Mar 27, 2020 49.28 50.84 48.18 48.63 451,556 -2.89(-5.60%)
Mar 26, 2020 48.74 53.19 48.22 51.52 584,908 +4.15(+8.77%)
Mar 25, 2020 42.21 48.63 41.76 47.36 688,122 +5.01(+11.82%)
Mar 24, 2020 41.86 43.23 40.59 42.36 686,311 +2.80(+7.08%)
Mar 23, 2020 42.31 42.31 38.02 39.55 659,593 -3.14(-7.36%)
Mar 20, 2020 45.85 48.24 42.39 42.70 880,708 -2.73(-6.00%)
Mar 19, 2020 47.22 47.36 40.97 45.42 955,964 -2.15(-4.52%)
Mar 18, 2020 49.61 50.93 44.85 47.57 676,195 -5.51(-10.38%)
Mar 17, 2020 54.18 55.21 51.94 53.08 1,023,160 +0.19(+0.36%)
Mar 16, 2020 53.27 59.92 51.80 52.89 653,330 -7.31(-12.14%)
Mar 13, 2020 57.81 60.19 53.63 60.19 598,763 +5.84(+10.74%)
Mar 12, 2020 57.25 57.25 51.50 54.35 950,115 -6.76(-11.06%)
Mar 11, 2020 66.67 67.72 60.86 61.11 638,960 -7.45(-10.86%)
Mar 10, 2020 68.63 68.93 65.42 68.56 392,693 +1.82(+2.72%)
Mar 09, 2020 69.53 71.11 63.64 66.74 414,521 -8.03(-10.74%)
Mar 06, 2020 75.27 77.08 73.08 74.78 450,499 -1.55(-2.03%)
Mar 05, 2020 75.84 76.75 75.07 76.33 384,937 -0.97(-1.26%)
Mar 04, 2020 75.51 77.39 74.71 77.30 372,097 +2.79(+3.75%)
Mar 03, 2020 76.89 78.17 73.90 74.51 455,324 -2.67(-3.46%)
Mar 02, 2020 74.66 77.19 73.71 77.18 537,654 +3.09(+4.18%)
Feb 28, 2020 74.30 75.40 72.14 74.08 609,859 -2.55(-3.33%)
Feb 27, 2020 78.42 79.99 76.64 76.64 449,114 -3.74(-4.65%)
Feb 26, 2020 76.71 81.44 76.71 80.38 841,997 +4.52(+5.96%)
Feb 25, 2020 78.18 78.18 75.42 75.85 272,577 -2.31(-2.95%)
Feb 24, 2020 77.68 78.36 76.95 78.16 325,502 -1.41(-1.77%)
Feb 21, 2020 79.84 80.27 79.01 79.57 213,255 -0.41(-0.51%)
Feb 20, 2020 79.62 80.16 78.92 79.98 172,802 +0.05(+0.06%)
Feb 19, 2020 79.86 80.56 79.57 79.93 220,899 +0.35(+0.44%)
Feb 18, 2020 79.52 79.64 78.40 79.58 183,770 -0.07(-0.08%)
Feb 14, 2020 78.80 80.09 78.55 79.65 621,589 +0.49(+0.62%)
Feb 13, 2020 79.31 79.33 78.12 79.16 491,689 -0.80(-1.01%)
Feb 12, 2020 80.38 80.38 79.56 79.96 248,748 +0.28(+0.36%)
Feb 11, 2020 77.94 79.71 77.77 79.68 288,667 +2.12(+2.73%)
Feb 10, 2020 77.66 78.74 76.63 77.56 461,103 -0.52(-0.67%)
Feb 07, 2020 76.13 78.75 75.70 78.08 919,808 +1.69(+2.22%)
Feb 06, 2020 81.98 81.98 74.92 76.38 1,998,383 -7.01(-8.41%)
Feb 05, 2020 83.51 83.67 82.33 83.40 217,966 +0.75(+0.90%)
Feb 04, 2020 82.06 83.05 81.38 82.65 242,643 +1.88(+2.33%)
Feb 03, 2020 79.93 81.53 79.89 80.77 290,817 +1.24(+1.56%)
Jan 31, 2020 81.23 81.56 79.18 79.53 454,124 -2.36(-2.88%)
Jan 30, 2020 81.23 82.18 80.57 81.89 355,558 -0.17(-0.21%)
Jan 29, 2020 84.49 84.86 82.03 82.06 240,575 -2.30(-2.72%)
Jan 28, 2020 85.16 85.16 84.25 84.36 273,414 -0.37(-0.43%)
Jan 27, 2020 83.59 85.16 83.58 84.73 283,647 -0.39(-0.46%)
Jan 24, 2020 85.85 86.15 84.61 85.12 463,016 -0.45(-0.53%)
Jan 23, 2020 84.97 85.94 84.01 85.57 245,870 +0.23(+0.27%)
Jan 22, 2020 86.90 87.05 85.24 85.34 281,560 -1.34(-1.55%)
Jan 21, 2020 86.90 87.68 86.41 86.68 158,254 -0.62(-0.71%)
Jan 17, 2020 89.11 89.49 87.01 87.31 233,942 -1.68(-1.89%)
Jan 16, 2020 88.36 89.67 88.23 88.99 559,279 +1.25(+1.42%)
Jan 15, 2020 88.61 89.17 87.16 87.74 348,256 -1.23(-1.38%)
Jan 14, 2020 90.37 90.55 88.66 88.97 342,855 -1.73(-1.91%)
Jan 13, 2020 90.96 91.75 90.46 90.70 333,894 -0.32(-0.35%)
Jan 10, 2020 90.22 91.26 89.38 91.02 355,148 +0.69(+0.76%)
Jan 09, 2020 89.23 90.50 88.68 90.33 337,049 +1.62(+1.82%)
Jan 08, 2020 88.90 89.43 88.29 88.71 209,035 +1.25(+1.43%)
Jan 07, 2020 87.44 87.85 86.26 87.47 178,948 -0.53(-0.60%)
Jan 06, 2020 86.51 88.05 85.96 88.00 264,600 +1.48(+1.71%)
Jan 03, 2020 85.64 86.81 85.25 86.51 262,312 -0.63(-0.73%)
Jan 02, 2020 86.41 87.15 85.16 87.15 205,192 +1.48(+1.73%)
Dec 31, 2019 85.26 86.42 85.26 85.66 182,602 +0.18(+0.21%)
Dec 30, 2019 86.22 86.22 84.99 85.48 204,157 -0.60(-0.70%)
Dec 27, 2019 86.08 86.66 85.43 86.09 255,114 +0.13(+0.15%)
Dec 26, 2019 86.28 86.28 85.56 85.96 166,642 -0.07(-0.08%)
Dec 24, 2019 86.54 86.77 85.98 86.02 53,457 -0.43(-0.49%)
Dec 23, 2019 87.43 87.43 86.25 86.45 158,153 -0.84(-0.96%)
Dec 20, 2019 87.56 88.06 87.04 87.29 790,324 +0.22(+0.25%)
Dec 19, 2019 86.43 87.28 86.07 87.07 343,382 +0.63(+0.73%)
Dec 18, 2019 87.89 88.12 86.16 86.44 333,678 -1.15(-1.32%)
Dec 17, 2019 87.34 87.79 86.75 87.59 182,748 +0.11(+0.13%)
Dec 16, 2019 88.40 89.12 87.22 87.48 202,520 -0.10(-0.12%)
Dec 13, 2019 87.03 87.83 86.24 87.58 186,730 +0.25(+0.28%)
Dec 12, 2019 86.75 87.82 86.58 87.34 206,864 +0.82(+0.95%)
Dec 11, 2019 85.42 87.14 84.78 86.51 190,394 +1.32(+1.55%)
Dec 10, 2019 85.64 85.65 84.93 85.19 157,425 -0.26(-0.30%)
Dec 09, 2019 86.18 86.42 85.05 85.45 240,446 -0.98(-1.14%)
Dec 06, 2019 86.85 87.28 86.36 86.43 317,886 +0.76(+0.88%)
Dec 05, 2019 85.01 85.96 84.50 85.67 464,994 +0.85(+1.00%)
Dec 04, 2019 85.50 86.17 84.66 84.82 198,975 -0.04(-0.04%)
Dec 03, 2019 85.54 85.54 83.60 84.86 220,579 -1.71(-1.98%)
Dec 02, 2019 88.02 88.35 86.38 86.57 176,168 -1.28(-1.46%)
Nov 29, 2019 88.82 89.03 87.77 87.85 95,270 -1.23(-1.38%)
Nov 27, 2019 88.87 89.38 88.46 89.08 111,678 +0.60(+0.68%)
Nov 26, 2019 87.07 89.01 87.07 88.48 188,416 +1.11(+1.28%)
Nov 25, 2019 86.00 87.93 85.92 87.36 318,239 +2.02(+2.37%)
Nov 22, 2019 85.29 85.72 84.88 85.34 206,525 +0.40(+0.47%)
Nov 21, 2019 85.05 85.19 84.01 84.95 137,095 +0.30(+0.36%)
Nov 20, 2019 85.38 86.11 84.47 84.64 327,434 -0.41(-0.48%)
Nov 19, 2019 85.12 85.47 83.93 85.05 167,168 +0.50(+0.59%)
Nov 18, 2019 83.84 84.75 83.15 84.55 178,775 +0.22(+0.26%)
Nov 15, 2019 84.01 85.20 83.64 84.33 210,336 +0.99(+1.19%)
Nov 14, 2019 82.53 83.91 82.20 83.34 181,315 +0.47(+0.57%)
Nov 13, 2019 82.73 83.43 82.05 82.87 172,724 -0.71(-0.85%)
Nov 12, 2019 83.75 84.62 82.29 83.58 193,686 -0.43(-0.52%)
Nov 11, 2019 84.60 84.86 83.20 84.01 218,178 -1.32(-1.55%)
Nov 08, 2019 85.29 85.80 84.79 85.33 285,388 -0.06(-0.07%)
Nov 07, 2019 85.02 85.72 84.71 85.39 434,675 +0.88(+1.04%)
Nov 06, 2019 83.70 84.54 82.64 84.51 225,679 +0.83(+0.99%)
Nov 05, 2019 83.81 84.42 83.07 83.68 264,336 +0.34(+0.41%)
Nov 04, 2019 82.41 83.48 81.55 83.34 231,758 +1.41(+1.73%)
Nov 01, 2019 80.61 82.06 80.30 81.93 252,254 +1.80(+2.25%)
Oct 31, 2019 81.62 82.48 79.72 80.13 347,269 -2.15(-2.61%)
Oct 30, 2019 82.67 82.78 81.54 82.28 339,057 -0.69(-0.83%)
Oct 29, 2019 83.42 83.97 82.39 82.96 456,713 -0.84(-1.00%)
Oct 28, 2019 82.54 84.03 82.54 83.80 297,200 +1.74(+2.13%)
Oct 25, 2019 81.12 82.16 80.59 82.06 246,104 +0.99(+1.22%)
Oct 24, 2019 79.82 81.25 79.47 81.07 384,405 +2.06(+2.60%)
Oct 23, 2019 83.16 83.28 78.30 79.01 621,744 -2.72(-3.32%)
Oct 22, 2019 81.34 82.06 80.66 81.73 284,593 +0.32(+0.39%)
Oct 21, 2019 81.79 82.13 81.12 81.41 311,349 +0.29(+0.36%)
Oct 18, 2019 80.52 81.70 80.52 81.12 174,319 +0.14(+0.17%)
Oct 17, 2019 81.06 81.27 80.48 80.97 204,889 +0.26(+0.33%)
Oct 16, 2019 80.02 80.96 79.91 80.71 292,004 +0.31(+0.39%)
Oct 15, 2019 79.14 80.46 78.69 80.40 284,905 +1.59(+2.02%)
Oct 14, 2019 78.68 79.30 78.27 78.80 194,965 -0.55(-0.69%)
Oct 11, 2019 79.03 80.72 79.03 79.35 358,076 +1.80(+2.32%)
Oct 10, 2019 75.85 77.77 75.75 77.55 717,000 +1.73(+2.28%)
Oct 09, 2019 75.82 76.16 75.33 75.82 185,935 +0.64(+0.85%)
Oct 08, 2019 75.13 75.92 74.81 75.18 526,960 -1.23(-1.60%)
Oct 07, 2019 76.41 77.27 75.86 76.41 351,842 -0.14(-0.18%)
Oct 04, 2019 75.67 76.71 75.23 76.55 400,172 +0.80(+1.06%)
Oct 03, 2019 74.83 75.82 73.27 75.75 255,850 +0.45(+0.60%)
Oct 02, 2019 74.66 75.58 73.90 75.30 331,087 -0.15(-0.20%)
Oct 01, 2019 78.64 78.85 75.13 75.45 240,178 -2.78(-3.56%)
Sep 30, 2019 78.08 78.49 77.17 78.23 225,621 +0.42(+0.55%)
Sep 27, 2019 79.36 79.91 77.75 77.81 270,492 -1.34(-1.69%)
Sep 26, 2019 78.90 79.54 78.30 79.14 208,335 +0.08(+0.11%)
Sep 25, 2019 78.17 79.27 77.63 79.06 240,742 +0.91(+1.17%)
Sep 24, 2019 78.19 79.23 77.84 78.14 408,691 +0.05(+0.06%)
Sep 23, 2019 77.90 78.76 77.54 78.10 265,194 -0.32(-0.41%)
Sep 20, 2019 79.86 79.93 78.39 78.42 556,996 -1.29(-1.62%)
Sep 19, 2019 79.52 81.04 79.52 79.71 313,021 +0.37(+0.46%)
Sep 18, 2019 79.76 80.39 79.15 79.34 350,136 -0.57(-0.71%)
Sep 17, 2019 78.76 80.22 78.50 79.91 297,653 +0.59(+0.75%)
Sep 16, 2019 78.75 80.02 78.71 79.31 333,158 -0.06(-0.07%)
Sep 13, 2019 79.27 80.26 78.54 79.37 376,632 +0.72(+0.91%)
Sep 12, 2019 77.67 79.28 77.43 78.65 629,150 +1.02(+1.31%)
Sep 11, 2019 75.73 77.67 74.77 77.64 545,933 +2.46(+3.27%)
Sep 10, 2019 72.48 75.32 72.01 75.17 619,160 +2.62(+3.61%)
Sep 09, 2019 72.81 73.13 71.79 72.55 385,084 +0.18(+0.25%)
Sep 06, 2019 70.71 72.56 70.67 72.37 607,786 +1.73(+2.44%)
Sep 05, 2019 69.83 71.58 69.69 70.65 400,428 +1.56(+2.25%)
Sep 04, 2019 69.20 69.58 67.45 69.09 482,351 -0.12(-0.18%)
Sep 03, 2019 70.65 70.81 69.04 69.21 585,521 -1.75(-2.47%)
Aug 30, 2019 71.61 71.61 70.41 70.97 341,111 -0.03(-0.04%)
Aug 29, 2019 71.00 71.67 70.26 71.00 389,438 +0.81(+1.16%)
Aug 28, 2019 69.59 70.19 69.21 70.19 387,836 +0.55(+0.79%)
Aug 27, 2019 70.95 71.00 68.86 69.64 547,908 -0.61(-0.87%)
Aug 26, 2019 68.78 71.03 68.67 70.25 750,604 +2.24(+3.30%)
Aug 23, 2019 70.39 71.16 67.48 68.01 825,580 -3.03(-4.26%)
Aug 22, 2019 73.48 73.73 70.96 71.03 808,232 -2.32(-3.16%)
Aug 21, 2019 74.96 74.96 73.10 73.35 330,057 -0.71(-0.96%)
Aug 20, 2019 75.53 75.71 73.88 74.06 353,330 -1.92(-2.53%)
Aug 19, 2019 77.02 77.47 75.97 75.99 302,090 +0.10(+0.14%)
Aug 16, 2019 75.67 76.16 75.34 75.88 471,851 +0.64(+0.85%)
Aug 15, 2019 75.46 75.93 74.44 75.24 437,815 +0.12(+0.16%)
Aug 14, 2019 76.29 76.76 74.55 75.12 847,851 -2.31(-2.98%)
Aug 13, 2019 78.51 80.83 76.70 77.43 597,795 -1.41(-1.78%)
Aug 12, 2019 83.39 83.46 78.64 78.83 481,200 -6.07(-7.15%)
Aug 09, 2019 85.29 85.71 84.66 84.91 201,570 -1.06(-1.23%)
Aug 08, 2019 83.81 86.12 83.81 85.96 306,813 +2.91(+3.51%)
Aug 07, 2019 81.82 83.52 81.58 83.05 240,965 +0.21(+0.25%)
Aug 06, 2019 80.84 82.95 80.64 82.84 264,322 +2.32(+2.88%)
Aug 05, 2019 82.14 82.31 79.44 80.52 332,487 -3.25(-3.88%)
Aug 02, 2019 84.13 84.13 82.72 83.78 217,687 -0.54(-0.64%)
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.