Skip to main content

Marinemax Inc (NY: HZO )

33.22 +0.81 (+2.50%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.70 18.85 18.50 18.80 222,994 +0.15(+0.80%)
Nov 29, 2016 18.40 18.90 18.35 18.65 192,174 +0.40(+2.19%)
Nov 28, 2016 18.60 18.60 18.05 18.25 128,122 -0.35(-1.88%)
Nov 25, 2016 18.70 18.80 18.25 18.60 59,832 +0.00(+0.00%)
Nov 23, 2016 18.60 18.60 18.60 0 -0.25(-1.33%)
Nov 22, 2016 18.55 19.10 18.48 18.85 222,524 +0.55(+3.01%)
Nov 21, 2016 18.15 18.30 17.50 18.30 458,368 +0.20(+1.10%)
Nov 18, 2016 17.60 18.25 17.35 18.10 260,374 +0.50(+2.84%)
Nov 17, 2016 17.15 17.60 17.05 17.60 354,248 +0.45(+2.62%)
Nov 16, 2016 17.15 17.40 16.88 17.15 285,899 -0.10(-0.58%)
Nov 15, 2016 17.00 17.35 16.70 17.25 313,384 +0.15(+0.88%)
Nov 14, 2016 17.30 17.95 17.00 17.10 532,717 +0.00(+0.00%)
Nov 11, 2016 17.05 17.20 16.75 17.10 407,241 +0.10(+0.59%)
Nov 10, 2016 15.95 17.05 15.80 17.00 827,074 +1.20(+7.59%)
Nov 09, 2016 15.15 15.95 15.10 15.80 475,514 +0.15(+0.96%)
Nov 08, 2016 15.70 16.10 15.35 15.65 468,354 +0.05(+0.32%)
Nov 07, 2016 16.00 16.15 15.60 15.60 532,446 +0.00(+0.00%)
Nov 04, 2016 15.90 16.05 15.47 15.60 437,124 -0.30(-1.89%)
Nov 03, 2016 16.10 16.10 15.60 15.90 341,340 -0.20(-1.24%)
Nov 02, 2016 16.30 16.60 15.85 16.10 718,911 -0.35(-2.13%)
Nov 01, 2016 16.70 17.70 15.80 16.45 1,743,006 -3.50(-17.54%)
Oct 31, 2016 19.10 20.05 18.85 19.95 251,594 +0.65(+3.37%)
Oct 28, 2016 18.95 19.70 18.95 19.30 118,106 +0.25(+1.31%)
Oct 27, 2016 20.00 20.00 18.85 19.05 168,395 -0.85(-4.27%)
Oct 26, 2016 20.35 20.50 19.80 19.90 154,018 -0.55(-2.69%)
Oct 25, 2016 21.35 21.50 20.30 20.45 161,529 -1.00(-4.66%)
Oct 24, 2016 21.05 21.55 21.00 21.45 219,477 +0.60(+2.88%)
Oct 21, 2016 20.75 20.95 20.45 20.85 121,643 -0.15(-0.71%)
Oct 20, 2016 21.35 21.35 20.90 21.00 109,004 -0.30(-1.41%)
Oct 19, 2016 20.90 21.55 20.70 21.30 134,023 +0.45(+2.16%)
Oct 18, 2016 21.10 21.10 20.65 20.85 65,000 +0.15(+0.72%)
Oct 17, 2016 20.95 21.00 20.60 20.70 114,213 -0.16(-0.77%)
Oct 14, 2016 20.91 21.07 20.77 20.86 116,937 +0.15(+0.72%)
Oct 13, 2016 20.88 20.93 20.47 20.71 159,017 -0.26(-1.24%)
Oct 12, 2016 20.68 21.08 20.63 20.97 96,375 +0.33(+1.60%)
Oct 11, 2016 21.38 21.42 20.62 20.64 109,466 -0.72(-3.37%)
Oct 10, 2016 21.20 21.58 21.15 21.36 155,551 +0.47(+2.25%)
Oct 07, 2016 20.98 21.07 20.78 20.89 90,774 -0.08(-0.38%)
Oct 06, 2016 21.14 21.14 20.87 20.97 202,292 -0.23(-1.08%)
Oct 05, 2016 21.15 21.51 21.13 21.20 106,876 +0.10(+0.47%)
Oct 04, 2016 20.92 21.54 20.92 21.10 350,946 +0.18(+0.86%)
Oct 03, 2016 20.82 20.96 20.71 20.92 185,090 -0.03(-0.14%)
Sep 30, 2016 20.78 21.13 20.69 20.95 171,649 +0.25(+1.21%)
Sep 29, 2016 21.13 21.13 20.67 20.70 123,178 -0.53(-2.50%)
Sep 28, 2016 20.98 21.36 20.85 21.23 157,052 +0.22(+1.05%)
Sep 27, 2016 21.04 21.20 20.84 21.01 207,115 -0.04(-0.19%)
Sep 26, 2016 20.82 21.14 20.63 21.05 119,701 -0.02(-0.09%)
Sep 23, 2016 20.84 21.23 20.78 21.07 320,816 +0.12(+0.57%)
Sep 22, 2016 20.48 20.96 20.30 20.95 227,385 +0.55(+2.70%)
Sep 21, 2016 19.69 20.50 19.69 20.40 342,452 +0.75(+3.82%)
Sep 20, 2016 19.63 20.04 19.59 19.65 197,933 +0.07(+0.36%)
Sep 19, 2016 19.50 19.86 19.46 19.58 148,255 +0.17(+0.88%)
Sep 16, 2016 19.30 19.55 19.29 19.41 242,676 +0.01(+0.05%)
Sep 15, 2016 18.81 19.50 18.74 19.40 197,802 +0.61(+3.25%)
Sep 14, 2016 18.44 18.98 18.23 18.79 163,501 +0.44(+2.40%)
Sep 13, 2016 18.43 18.59 18.30 18.35 223,335 -0.26(-1.40%)
Sep 12, 2016 18.56 18.68 18.33 18.61 281,427 -0.10(-0.53%)
Sep 09, 2016 19.52 19.52 18.68 18.71 249,971 -0.98(-4.98%)
Sep 08, 2016 19.76 20.03 19.40 19.69 138,727 -0.20(-1.01%)
Sep 07, 2016 19.55 19.91 19.49 19.89 141,535 +0.28(+1.43%)
Sep 06, 2016 20.05 20.05 19.58 19.61 156,091 -0.37(-1.85%)
Sep 02, 2016 19.92 19.98 19.98 19.98 136,500 +0.13(+0.65%)
Sep 01, 2016 19.82 20.03 19.56 19.85 121,608 +0.02(+0.10%)
Aug 31, 2016 19.92 19.94 19.53 19.83 154,056 -0.04(-0.20%)
Aug 30, 2016 19.77 20.07 19.72 19.87 195,496 +0.15(+0.76%)
Aug 29, 2016 19.63 19.88 19.51 19.72 74,911 +0.08(+0.41%)
Aug 26, 2016 19.81 20.04 19.58 19.64 120,537 -0.11(-0.56%)
Aug 25, 2016 19.35 19.91 19.35 19.75 214,096 +0.27(+1.39%)
Aug 24, 2016 19.59 19.79 19.29 19.48 146,983 -0.18(-0.92%)
Aug 23, 2016 19.75 20.03 19.66 19.66 160,958 +0.07(+0.36%)
Aug 22, 2016 19.85 19.96 19.57 19.59 110,022 -0.27(-1.36%)
Aug 19, 2016 19.57 19.88 19.07 19.86 279,827 +0.11(+0.56%)
Aug 18, 2016 19.62 19.94 19.50 19.75 246,042 +0.16(+0.82%)
Aug 17, 2016 19.77 19.82 19.46 19.59 345,814 -0.12(-0.61%)
Aug 16, 2016 20.46 20.63 19.71 19.71 403,302 -0.75(-3.67%)
Aug 15, 2016 20.42 20.71 20.39 20.46 140,251 +0.04(+0.20%)
Aug 12, 2016 20.31 20.53 20.27 20.42 112,873 +0.04(+0.20%)
Aug 11, 2016 20.27 20.61 20.25 20.38 212,273 +0.21(+1.04%)
Aug 10, 2016 20.43 20.55 20.11 20.17 152,606 -0.26(-1.27%)
Aug 09, 2016 20.29 20.80 20.27 20.43 342,083 +0.04(+0.20%)
Aug 08, 2016 20.29 20.54 20.21 20.39 460,920 +0.15(+0.74%)
Aug 05, 2016 20.24 20.50 20.17 20.24 431,091 +0.20(+1.00%)
Aug 04, 2016 20.25 20.48 19.91 20.04 412,713 -0.13(-0.64%)
Aug 03, 2016 19.49 20.26 19.29 20.17 496,245 +0.54(+2.75%)
Aug 02, 2016 19.90 20.00 19.56 19.63 311,078 -0.32(-1.60%)
Aug 01, 2016 20.17 20.46 19.85 19.95 354,677 -0.25(-1.24%)
Jul 29, 2016 19.95 20.42 19.95 20.20 593,535 +0.26(+1.30%)
Jul 28, 2016 20.30 20.48 19.49 19.94 549,150 -0.30(-1.48%)
Jul 27, 2016 20.10 20.90 19.93 20.24 582,636 +0.24(+1.20%)
Jul 26, 2016 21.64 22.03 19.37 20.00 1,506,409 +0.21(+1.06%)
Jul 25, 2016 19.39 19.89 19.35 19.79 517,098 +0.40(+2.06%)
Jul 22, 2016 19.10 19.58 19.03 19.39 161,699 +0.36(+1.89%)
Jul 21, 2016 19.38 19.56 18.85 19.03 141,569 -0.28(-1.45%)
Jul 20, 2016 18.86 19.33 18.69 19.31 211,401 +0.55(+2.93%)
Jul 19, 2016 18.98 18.99 18.57 18.76 98,617 -0.18(-0.95%)
Jul 18, 2016 18.99 19.22 18.81 18.94 143,757 +0.01(+0.05%)
Jul 15, 2016 19.05 19.07 18.76 18.93 123,220 +0.02(+0.11%)
Jul 14, 2016 19.19 19.38 18.88 18.91 148,847 -0.16(-0.84%)
Jul 13, 2016 19.36 19.39 18.79 19.07 230,234 -0.15(-0.78%)
Jul 12, 2016 19.19 19.41 19.06 19.22 157,624 +0.22(+1.16%)
Jul 11, 2016 18.88 19.08 18.78 19.00 152,230 +0.22(+1.17%)
Jul 08, 2016 18.27 18.95 17.95 18.78 260,708 +0.83(+4.62%)
Jul 07, 2016 17.69 18.22 17.69 17.95 262,653 +0.32(+1.82%)
Jul 06, 2016 17.08 17.88 17.08 17.63 190,378 +0.49(+2.86%)
Jul 05, 2016 17.33 17.60 16.88 17.14 173,088 -0.45(-2.56%)
Jul 01, 2016 16.99 17.59 17.59 17.59 354,900 +0.62(+3.65%)
Jun 30, 2016 16.58 17.01 16.32 16.97 286,705 +0.46(+2.79%)
Jun 29, 2016 16.30 16.64 16.30 16.51 303,155 +0.21(+1.29%)
Jun 28, 2016 16.46 16.54 16.09 16.30 345,582 +0.10(+0.62%)
Jun 27, 2016 16.15 16.20 15.49 16.20 384,881 -0.31(-1.88%)
Jun 24, 2016 16.33 16.59 15.86 16.51 734,613 -0.88(-5.06%)
Jun 23, 2016 16.90 18.06 16.75 17.39 748,380 +0.74(+4.44%)
Jun 22, 2016 16.61 16.86 16.32 16.65 250,107 +0.10(+0.60%)
Jun 21, 2016 16.08 16.60 15.99 16.55 489,677 +0.34(+2.10%)
Jun 20, 2016 16.05 16.95 15.84 16.21 484,376 +0.46(+2.92%)
Jun 17, 2016 15.85 15.97 15.67 15.75 311,297 -0.15(-0.94%)
Jun 16, 2016 16.02 16.02 15.57 15.90 300,062 -0.33(-2.03%)
Jun 15, 2016 16.15 16.59 16.11 16.23 213,844 +0.07(+0.43%)
Jun 14, 2016 16.25 16.41 15.94 16.16 243,418 -0.17(-1.04%)
Jun 13, 2016 16.49 16.60 16.24 16.33 185,806 -0.20(-1.21%)
Jun 10, 2016 16.45 16.72 16.35 16.53 195,682 -0.16(-0.96%)
Jun 09, 2016 16.60 16.83 16.40 16.69 224,807 -0.07(-0.42%)
Jun 08, 2016 16.53 16.81 16.20 16.76 161,171 +0.25(+1.51%)
Jun 07, 2016 16.47 16.58 16.18 16.51 178,770 +0.13(+0.79%)
Jun 06, 2016 16.63 16.74 16.19 16.38 199,056 -0.28(-1.68%)
Jun 03, 2016 16.53 17.01 16.44 16.66 194,260 +0.10(+0.60%)
Jun 02, 2016 16.66 16.88 16.38 16.56 257,425 -0.13(-0.78%)
Jun 01, 2016 16.86 16.93 16.50 16.69 289,952 -0.29(-1.71%)
May 31, 2016 17.27 17.39 16.82 16.98 339,548 -0.17(-0.99%)
May 27, 2016 16.69 17.15 17.15 17.15 143,700 +0.42(+2.51%)
May 26, 2016 17.01 17.07 16.67 16.73 132,757 -0.24(-1.41%)
May 25, 2016 16.81 17.18 16.81 16.97 186,141 +0.18(+1.07%)
May 24, 2016 16.63 16.93 16.41 16.79 229,933 +0.26(+1.57%)
May 23, 2016 16.82 17.00 16.30 16.53 306,736 -0.33(-1.96%)
May 20, 2016 16.34 16.88 16.34 16.86 157,209 +0.57(+3.50%)
May 19, 2016 16.76 16.99 16.27 16.29 281,315 -0.54(-3.21%)
May 18, 2016 17.50 17.53 16.57 16.83 546,746 -0.78(-4.43%)
May 17, 2016 18.08 18.20 17.56 17.61 205,983 -0.44(-2.44%)
May 16, 2016 17.72 18.15 17.62 18.05 199,818 +0.34(+1.92%)
May 13, 2016 17.98 18.20 17.57 17.71 197,494 -0.41(-2.26%)
May 12, 2016 17.72 18.27 17.66 18.12 237,676 +0.42(+2.37%)
May 11, 2016 18.48 18.50 17.65 17.70 200,489 -1.01(-5.40%)
May 10, 2016 18.53 18.73 18.30 18.71 139,971 +0.31(+1.68%)
May 09, 2016 18.47 18.51 18.08 18.40 204,595 +0.17(+0.93%)
May 06, 2016 18.15 18.51 17.95 18.23 161,743 +0.09(+0.50%)
May 05, 2016 18.80 18.80 18.02 18.14 229,157 -0.57(-3.05%)
May 04, 2016 18.95 19.29 18.68 18.71 238,783 -0.39(-2.04%)
May 03, 2016 18.92 19.28 18.88 19.10 169,693 -0.08(-0.42%)
May 02, 2016 19.25 19.32 18.95 19.18 311,191 +0.17(+0.89%)
Apr 29, 2016 19.48 19.53 18.94 19.01 311,957 -0.40(-2.06%)
Apr 28, 2016 19.56 19.64 19.35 19.41 429,073 -0.37(-1.87%)
Apr 27, 2016 19.99 20.30 19.52 19.78 333,683 -0.13(-0.65%)
Apr 26, 2016 20.43 20.50 18.69 19.91 541,430 +0.85(+4.46%)
Apr 25, 2016 19.38 19.66 18.92 19.06 619,110 -0.46(-2.36%)
Apr 22, 2016 18.63 19.58 18.44 19.52 400,612 +0.76(+4.05%)
Apr 21, 2016 18.52 18.78 18.29 18.76 203,058 +0.23(+1.24%)
Apr 20, 2016 18.34 18.91 18.34 18.53 315,810 +0.13(+0.71%)
Apr 19, 2016 18.14 18.45 18.13 18.40 199,657 +0.26(+1.43%)
Apr 18, 2016 17.65 18.14 17.56 18.14 80,215 +0.44(+2.49%)
Apr 15, 2016 17.62 17.82 17.55 17.70 102,309 +0.02(+0.11%)
Apr 14, 2016 17.64 17.87 17.44 17.68 125,303 +0.03(+0.17%)
Apr 13, 2016 16.93 18.01 16.93 17.65 189,975 +0.85(+5.06%)
Apr 12, 2016 16.64 16.98 16.46 16.80 136,634 +0.19(+1.14%)
Apr 11, 2016 16.88 17.00 16.55 16.61 240,238 -0.14(-0.84%)
Apr 08, 2016 16.61 16.90 16.44 16.75 258,759 +0.31(+1.89%)
Apr 07, 2016 17.31 17.53 16.29 16.44 569,731 -1.11(-6.32%)
Apr 06, 2016 17.54 17.80 17.32 17.55 282,718 +0.05(+0.29%)
Apr 05, 2016 18.23 18.41 17.49 17.50 252,300 -0.95(-5.15%)
Apr 04, 2016 19.46 19.47 18.27 18.45 248,768 -1.04(-5.34%)
Apr 01, 2016 19.25 19.72 19.08 19.49 159,870 +0.02(+0.10%)
Mar 31, 2016 19.52 19.65 19.04 19.47 257,602 -0.01(-0.05%)
Mar 30, 2016 19.70 19.94 19.24 19.48 150,602 -0.19(-0.97%)
Mar 29, 2016 18.73 20.05 18.54 19.67 410,196 +0.86(+4.57%)
Mar 28, 2016 18.74 19.01 18.42 18.81 98,474 +0.24(+1.29%)
Mar 24, 2016 18.50 18.57 18.57 18.57 129,000 +0.07(+0.38%)
Mar 23, 2016 18.96 19.11 18.39 18.50 144,402 -0.54(-2.84%)
Mar 22, 2016 19.48 19.58 18.85 19.04 179,899 -0.69(-3.50%)
Mar 21, 2016 18.84 19.99 18.84 19.73 331,456 +0.78(+4.12%)
Mar 18, 2016 17.92 19.14 17.78 18.95 719,200 +1.18(+6.64%)
Mar 17, 2016 17.50 17.89 17.11 17.77 175,071 +0.20(+1.14%)
Mar 16, 2016 17.23 17.57 17.10 17.57 229,333 +0.27(+1.56%)
Mar 15, 2016 17.59 17.64 17.01 17.30 296,387 -0.43(-2.43%)
Mar 14, 2016 17.95 17.95 17.37 17.73 198,446 -0.32(-1.77%)
Mar 11, 2016 18.03 18.06 17.43 18.05 184,834 +0.23(+1.29%)
Mar 10, 2016 18.04 18.20 17.01 17.82 194,043 -0.13(-0.72%)
Mar 09, 2016 18.59 18.59 17.63 17.95 232,113 -0.53(-2.87%)
Mar 08, 2016 18.76 18.80 17.69 18.48 264,860 -0.39(-2.07%)
Mar 07, 2016 18.75 19.02 18.48 18.87 142,920 +0.07(+0.37%)
Mar 04, 2016 18.84 18.97 18.64 18.80 159,891 -0.06(-0.32%)
Mar 03, 2016 18.51 18.87 18.37 18.86 131,065 +0.29(+1.56%)
Mar 02, 2016 18.55 18.62 18.23 18.57 124,406 +0.13(+0.70%)
Mar 01, 2016 17.82 18.46 17.67 18.44 154,596 +0.70(+3.95%)
Feb 29, 2016 17.35 17.81 17.21 17.74 281,198 +0.44(+2.54%)
Feb 26, 2016 17.40 17.44 17.09 17.30 122,488 +0.06(+0.35%)
Feb 25, 2016 17.45 17.68 16.92 17.24 147,489 -0.25(-1.43%)
Feb 24, 2016 17.03 17.52 16.93 17.49 158,358 +0.09(+0.52%)
Feb 23, 2016 18.30 18.61 17.37 17.40 188,907 -0.82(-4.50%)
Feb 22, 2016 16.97 18.22 16.64 18.22 312,854 +1.84(+11.23%)
Feb 19, 2016 16.41 16.71 16.07 16.38 216,926 -0.08(-0.49%)
Feb 18, 2016 17.18 17.35 16.23 16.46 192,918 -0.79(-4.58%)
Feb 17, 2016 16.64 17.54 16.54 17.25 257,758 +0.81(+4.93%)
Feb 16, 2016 15.96 16.47 15.76 16.44 145,400 +0.71(+4.51%)
Feb 12, 2016 15.23 15.73 15.73 15.73 207,800 +0.71(+4.73%)
Feb 11, 2016 14.64 15.29 14.37 15.02 197,578 +0.07(+0.47%)
Feb 10, 2016 15.11 15.55 14.92 14.95 215,625 -0.06(-0.40%)
Feb 09, 2016 14.80 15.30 14.63 15.01 196,135 -0.01(-0.07%)
Feb 08, 2016 15.91 16.08 14.48 15.02 408,221 -1.28(-7.85%)
Feb 05, 2016 17.64 17.64 15.78 16.30 454,208 -0.77(-4.51%)
Feb 04, 2016 16.65 18.00 16.16 17.07 650,821 +1.13(+7.09%)
Feb 03, 2016 16.45 16.45 15.35 15.94 517,707 -0.27(-1.67%)
Feb 02, 2016 16.69 16.72 16.12 16.21 189,781 -0.71(-4.20%)
Feb 01, 2016 16.75 17.09 16.43 16.92 185,701 +0.01(+0.06%)
Jan 29, 2016 16.41 16.91 16.15 16.91 288,629 +0.55(+3.36%)
Jan 28, 2016 16.18 16.67 15.91 16.36 268,055 +0.68(+4.34%)
Jan 27, 2016 15.58 15.89 15.41 15.68 189,317 -0.02(-0.13%)
Jan 26, 2016 15.43 15.73 15.13 15.70 130,649 +0.46(+3.02%)
Jan 25, 2016 16.17 16.35 15.18 15.24 127,462 -0.99(-6.10%)
Jan 22, 2016 16.73 17.02 16.00 16.23 280,732 -0.18(-1.10%)
Jan 21, 2016 14.58 16.47 14.40 16.41 499,684 +1.85(+12.71%)
Jan 20, 2016 13.86 14.78 13.72 14.56 346,354 +0.56(+4.00%)
Jan 19, 2016 14.95 15.03 13.96 14.00 372,661 -0.82(-5.53%)
Jan 15, 2016 15.66 14.82 14.82 14.82 348,500 -1.34(-8.29%)
Jan 14, 2016 15.98 16.50 15.67 16.16 218,214 +0.21(+1.32%)
Jan 13, 2016 17.15 17.32 15.80 15.95 217,834 -1.20(-7.00%)
Jan 12, 2016 16.85 17.29 16.58 17.15 306,192 +0.51(+3.06%)
Jan 11, 2016 16.79 16.90 16.23 16.64 346,718 -0.09(-0.54%)
Jan 08, 2016 17.09 17.44 16.67 16.73 238,291 -0.29(-1.70%)
Jan 07, 2016 17.16 17.50 17.00 17.02 135,808 -0.51(-2.91%)
Jan 06, 2016 17.73 18.00 17.37 17.53 140,194 -0.53(-2.93%)
Jan 05, 2016 18.36 18.41 17.96 18.06 147,456 -0.22(-1.20%)
Jan 04, 2016 18.07 18.69 17.82 18.28 231,746 -0.14(-0.76%)
Dec 31, 2015 18.59 18.42 18.42 18.42 144,500 -0.24(-1.29%)
Dec 30, 2015 18.86 18.94 18.48 18.66 159,218 -0.27(-1.43%)
Dec 29, 2015 18.37 19.12 18.32 18.93 195,497 +0.81(+4.47%)
Dec 28, 2015 18.07 18.40 17.72 18.12 280,730 -0.20(-1.09%)
Dec 24, 2015 18.34 18.32 18.32 18.32 69,800 -0.11(-0.60%)
Dec 23, 2015 17.74 18.53 17.61 18.43 199,250 +0.80(+4.54%)
Dec 22, 2015 17.51 17.64 17.03 17.63 137,580 +0.23(+1.32%)
Dec 21, 2015 17.39 17.58 17.10 17.40 161,800 +0.05(+0.29%)
Dec 18, 2015 17.75 18.03 17.27 17.35 1,072,460 -0.52(-2.91%)
Dec 17, 2015 18.31 18.43 17.84 17.87 279,267 -0.43(-2.35%)
Dec 16, 2015 17.50 18.40 17.42 18.30 227,229 +0.97(+5.60%)
Dec 15, 2015 17.59 17.93 17.27 17.33 243,178 -0.12(-0.69%)
Dec 14, 2015 17.42 17.96 17.00 17.45 344,247 -0.15(-0.85%)
Dec 11, 2015 17.97 18.14 17.38 17.60 273,318 -0.72(-3.93%)
Dec 10, 2015 18.43 18.71 18.21 18.32 204,289 -0.13(-0.70%)
Dec 09, 2015 18.69 19.28 18.23 18.45 246,499 -0.37(-1.97%)
Dec 08, 2015 18.19 18.84 17.94 18.82 237,058 +0.40(+2.17%)
Dec 07, 2015 18.50 18.59 17.92 18.42 204,767 -0.10(-0.54%)
Dec 04, 2015 17.72 18.84 17.56 18.52 309,409 +0.76(+4.28%)
Dec 03, 2015 18.52 19.92 17.72 17.76 451,669 +0.01(+0.06%)
Dec 02, 2015 18.16 18.22 17.60 17.75 238,655 -0.46(-2.53%)
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.