Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.60 21.75 21.40 21.65 245,595 +0.05(+0.23%)
Mar 30, 2017 22.00 22.05 21.30 21.60 174,856 -0.40(-1.82%)
Mar 29, 2017 21.75 22.20 21.65 22.00 85,331 +0.20(+0.92%)
Mar 28, 2017 21.30 22.00 21.15 21.80 166,264 +0.45(+2.11%)
Mar 27, 2017 21.00 21.50 20.93 21.35 171,115 +0.05(+0.23%)
Mar 24, 2017 21.45 21.70 20.95 21.30 190,848 -0.15(-0.70%)
Mar 23, 2017 21.30 21.75 21.10 21.45 177,001 +0.10(+0.47%)
Mar 22, 2017 21.35 21.60 20.93 21.35 200,023 -0.10(-0.47%)
Mar 21, 2017 22.05 22.10 20.85 21.45 277,142 -0.45(-2.05%)
Mar 20, 2017 22.45 22.50 21.60 21.90 202,708 -0.55(-2.45%)
Mar 17, 2017 22.85 22.95 22.30 22.45 246,431 -0.35(-1.54%)
Mar 16, 2017 22.75 22.95 22.55 22.80 122,408 +0.10(+0.44%)
Mar 15, 2017 22.45 22.85 22.25 22.70 159,751 +0.55(+2.48%)
Mar 14, 2017 22.20 22.30 21.90 22.15 187,447 +0.00(+0.00%)
Mar 13, 2017 22.40 22.00 22.15 135,492 -0.20(-0.89%)
Mar 10, 2017 22.30 22.75 22.15 22.35 172,291 +0.25(+1.13%)
Mar 09, 2017 22.35 22.40 21.95 22.10 164,708 -0.20(-0.90%)
Mar 08, 2017 22.20 22.40 22.05 22.30 129,659 +0.15(+0.68%)
Mar 07, 2017 22.20 22.35 21.80 22.15 157,716 -0.10(-0.45%)
Mar 06, 2017 22.40 22.40 21.81 22.25 169,016 -0.30(-1.33%)
Mar 03, 2017 22.65 23.00 22.20 22.55 137,210 -0.05(-0.22%)
Mar 02, 2017 22.85 22.90 22.45 22.60 121,170 -0.25(-1.09%)
Mar 01, 2017 22.90 23.00 22.50 22.85 200,272 +0.35(+1.56%)
Feb 28, 2017 22.70 22.85 22.05 22.50 405,049 -0.30(-1.32%)
Feb 27, 2017 22.65 22.90 22.25 22.80 127,161 +0.10(+0.44%)
Feb 24, 2017 22.65 23.15 22.35 22.70 155,318 -0.10(-0.44%)
Feb 23, 2017 23.45 23.45 22.65 22.80 261,429 -0.55(-2.36%)
Feb 22, 2017 23.20 23.50 22.95 23.35 294,190 +0.15(+0.65%)
Feb 21, 2017 22.95 23.35 21.85 23.20 649,758 +0.50(+2.20%)
Feb 17, 2017 22.70 22.70 22.70 0 +1.20(+5.58%)
Feb 16, 2017 21.45 21.75 21.35 21.50 211,922 +0.05(+0.23%)
Feb 15, 2017 21.65 21.80 21.05 21.45 154,443 -0.20(-0.92%)
Feb 14, 2017 21.40 21.95 21.35 21.65 243,698 +0.15(+0.70%)
Feb 13, 2017 21.65 21.85 21.25 21.50 200,472 -0.05(-0.23%)
Feb 10, 2017 21.50 21.60 21.10 21.55 252,683 +0.55(+2.62%)
Feb 09, 2017 20.60 21.25 20.60 21.00 204,897 +0.40(+1.94%)
Feb 08, 2017 20.70 20.90 20.00 20.60 195,105 -0.05(-0.24%)
Feb 07, 2017 20.65 20.80 20.45 20.65 196,562 +0.10(+0.49%)
Feb 06, 2017 20.70 20.73 20.30 20.55 164,880 -0.15(-0.72%)
Feb 03, 2017 20.80 21.20 20.55 20.70 167,781 +0.00(+0.00%)
Feb 02, 2017 21.15 21.25 20.50 20.70 227,386 -0.45(-2.13%)
Feb 01, 2017 21.50 21.50 20.90 21.15 266,911 -0.30(-1.40%)
Jan 31, 2017 20.20 21.65 19.95 21.45 426,763 +1.15(+5.67%)
Jan 30, 2017 19.95 20.50 19.65 20.30 279,774 +0.30(+1.50%)
Jan 27, 2017 20.20 20.25 19.90 20.00 292,099 -0.10(-0.50%)
Jan 26, 2017 20.45 20.60 20.05 20.10 466,865 -0.30(-1.47%)
Jan 25, 2017 21.45 21.65 20.30 20.40 605,305 -0.30(-1.45%)
Jan 24, 2017 20.55 21.45 20.30 20.70 1,251,284 +2.50(+13.74%)
Jan 23, 2017 17.95 18.30 17.70 18.20 581,923 +0.20(+1.11%)
Jan 20, 2017 18.25 18.25 17.80 18.00 318,237 -0.20(-1.10%)
Jan 19, 2017 18.75 18.85 18.05 18.20 197,106 -0.60(-3.19%)
Jan 18, 2017 18.75 19.00 18.50 18.80 142,672 +0.05(+0.27%)
Jan 17, 2017 18.70 19.35 18.60 18.75 231,510 +0.05(+0.27%)
Jan 13, 2017 18.70 18.70 18.70 0 +0.10(+0.54%)
Jan 12, 2017 18.80 18.85 18.00 18.60 296,122 -0.20(-1.06%)
Jan 11, 2017 18.65 18.82 18.30 18.80 190,992 +0.10(+0.53%)
Jan 10, 2017 18.20 18.85 18.00 18.70 186,184 +0.55(+3.03%)
Jan 09, 2017 18.65 18.80 18.00 18.15 900,001 -0.55(-2.94%)
Jan 06, 2017 19.30 19.30 18.70 18.70 172,438 -0.55(-2.86%)
Jan 05, 2017 19.55 19.55 18.90 19.25 161,569 -0.50(-2.53%)
Jan 04, 2017 19.40 19.85 19.40 19.75 269,837 +0.35(+1.80%)
Jan 03, 2017 19.70 19.85 19.15 19.40 286,668 +0.05(+0.26%)
Dec 30, 2016 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 29, 2016 19.50 19.80 19.15 19.35 102,211 -0.10(-0.51%)
Dec 28, 2016 19.55 19.63 19.05 19.45 86,468 -0.05(-0.26%)
Dec 27, 2016 19.35 19.90 19.35 19.50 98,455 +0.20(+1.04%)
Dec 23, 2016 19.30 19.30 19.30 0 -0.10(-0.52%)
Dec 22, 2016 20.00 20.00 19.20 19.40 170,378 -0.60(-3.00%)
Dec 21, 2016 19.95 20.00 19.80 20.00 211,450 +0.05(+0.25%)
Dec 20, 2016 19.95 20.10 19.90 19.95 519,410 +0.15(+0.76%)
Dec 19, 2016 20.00 20.30 19.55 19.80 423,730 -0.20(-1.00%)
Dec 16, 2016 19.90 20.00 19.50 20.00 1,017,239 +0.00(+0.00%)
Dec 15, 2016 20.00 20.05 19.70 20.00 443,347 +0.15(+0.76%)
Dec 14, 2016 20.70 20.85 19.80 19.85 318,666 -0.90(-4.34%)
Dec 13, 2016 21.00 21.30 20.65 20.75 248,580 -0.25(-1.19%)
Dec 12, 2016 21.55 21.55 20.70 21.00 192,726 -0.60(-2.78%)
Dec 09, 2016 21.20 22.05 20.95 21.60 215,358 +0.60(+2.86%)
Dec 08, 2016 21.60 21.60 20.80 21.00 236,934 -0.45(-2.10%)
Dec 07, 2016 20.65 21.50 20.50 21.45 200,029 +0.90(+4.38%)
Dec 06, 2016 20.15 20.80 20.00 20.55 234,242 +0.40(+1.99%)
Dec 05, 2016 19.15 20.45 19.15 20.15 350,846 +1.25(+6.61%)
Dec 02, 2016 19.15 19.25 18.65 18.90 145,525 -0.30(-1.56%)
Dec 01, 2016 18.80 19.60 18.80 19.20 344,882 +0.40(+2.13%)
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%)
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.