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, 2020 9.560 10.69 9.450 10.42 354,179 +0.76(+7.87%)
Mar 30, 2020 9.210 9.850 8.620 9.660 273,208 +0.46(+5.00%)
Mar 27, 2020 9.940 9.940 9.040 9.200 206,700 -0.91(-9.00%)
Mar 26, 2020 9.580 10.20 9.320 10.11 250,421 +0.63(+6.65%)
Mar 25, 2020 8.980 10.08 8.530 9.480 248,400 +0.55(+6.16%)
Mar 24, 2020 8.330 8.930 8.130 8.930 212,230 +1.06(+13.47%)
Mar 23, 2020 8.510 8.510 7.705 7.870 257,356 -0.77(-8.91%)
Mar 20, 2020 9.430 9.800 8.230 8.640 645,400 -0.73(-7.79%)
Mar 19, 2020 8.020 9.500 7.405 9.370 429,900 +1.18(+14.41%)
Mar 18, 2020 9.000 9.010 7.245 8.190 313,001 -1.01(-10.98%)
Mar 17, 2020 10.40 10.70 9.000 9.200 583,845 -0.96(-9.45%)
Mar 16, 2020 9.570 10.32 9.450 10.16 384,188 -0.36(-3.42%)
Mar 13, 2020 10.02 10.52 9.150 10.52 299,200 +0.95(+9.93%)
Mar 12, 2020 11.40 11.40 9.560 9.570 242,063 -2.51(-20.78%)
Mar 11, 2020 12.36 12.60 11.91 12.08 222,972 -0.68(-5.33%)
Mar 10, 2020 13.30 13.32 12.21 12.76 174,087 -0.16(-1.24%)
Mar 09, 2020 14.25 14.40 12.91 12.92 384,159 -2.02(-13.52%)
Mar 06, 2020 14.98 15.34 14.62 14.94 226,400 -0.55(-3.55%)
Mar 05, 2020 16.00 16.23 15.32 15.49 299,924 -0.87(-5.32%)
Mar 04, 2020 15.92 16.40 15.46 16.36 268,291 +0.69(+4.40%)
Mar 03, 2020 16.46 16.46 15.48 15.67 326,610 -0.73(-4.45%)
Mar 02, 2020 17.11 17.13 16.39 16.40 272,497 -0.53(-3.13%)
Feb 28, 2020 16.47 17.11 16.47 16.93 300,200 -0.25(-1.46%)
Feb 27, 2020 17.53 17.81 17.10 17.18 320,787 -0.76(-4.24%)
Feb 26, 2020 18.41 18.63 17.93 17.94 165,959 -0.51(-2.76%)
Feb 25, 2020 19.74 19.74 18.43 18.45 232,171 -1.22(-6.20%)
Feb 24, 2020 20.22 20.42 19.51 19.67 129,669 -1.26(-6.02%)
Feb 21, 2020 21.35 21.44 20.79 20.93 172,200 -0.52(-2.42%)
Feb 20, 2020 21.33 21.86 21.33 21.45 183,033 +0.09(+0.42%)
Feb 19, 2020 21.11 21.62 20.97 21.36 231,762 +0.26(+1.23%)
Feb 18, 2020 20.95 21.14 20.48 21.10 198,187 +0.99(+4.92%)
Feb 14, 2020 20.75 20.75 20.08 20.11 165,400 -0.70(-3.36%)
Feb 13, 2020 20.75 20.91 20.33 20.81 131,718 +0.02(+0.10%)
Feb 12, 2020 20.58 20.95 20.44 20.79 243,043 +0.27(+1.32%)
Feb 11, 2020 20.56 20.78 20.22 20.52 167,388 -0.10(-0.48%)
Feb 10, 2020 20.27 20.74 20.19 20.62 238,566 +0.45(+2.23%)
Feb 07, 2020 19.85 20.22 19.67 20.17 355,400 +0.15(+0.75%)
Feb 06, 2020 20.41 20.96 20.00 20.02 228,369 -0.32(-1.57%)
Feb 05, 2020 20.07 20.47 19.86 20.34 192,793 +0.40(+2.01%)
Feb 04, 2020 20.25 20.27 19.57 19.94 290,465 -0.11(-0.55%)
Feb 03, 2020 20.32 20.58 19.99 20.05 381,087 +0.12(+0.60%)
Jan 31, 2020 19.77 20.25 19.64 19.93 256,700 -0.01(-0.05%)
Jan 30, 2020 20.67 20.68 19.71 19.94 368,148 -0.95(-4.55%)
Jan 29, 2020 21.09 21.17 20.47 20.89 239,948 -0.29(-1.37%)
Jan 28, 2020 21.78 21.83 21.17 21.18 300,323 -0.26(-1.21%)
Jan 27, 2020 21.85 21.93 21.16 21.44 399,083 -0.44(-2.01%)
Jan 24, 2020 22.15 23.15 21.46 21.88 652,300 +0.27(+1.25%)
Jan 23, 2020 22.11 22.32 20.40 21.61 1,707,238 +4.18(+23.98%)
Jan 22, 2020 17.48 17.64 17.33 17.43 236,999 -0.05(-0.29%)
Jan 21, 2020 17.79 17.79 17.33 17.48 182,514 -0.37(-2.07%)
Jan 17, 2020 17.84 17.97 17.66 17.85 130,000 +0.08(+0.45%)
Jan 16, 2020 17.55 17.91 17.50 17.77 182,325 +0.33(+1.89%)
Jan 15, 2020 17.12 17.45 17.05 17.44 214,481 +0.31(+1.81%)
Jan 14, 2020 16.35 17.20 16.27 17.13 217,395 +0.69(+4.20%)
Jan 13, 2020 15.98 16.46 15.83 16.44 198,535 +0.42(+2.62%)
Jan 10, 2020 16.11 16.20 15.94 16.02 162,300 -0.15(-0.93%)
Jan 09, 2020 16.42 16.47 16.15 16.17 123,699 -0.25(-1.52%)
Jan 08, 2020 16.45 16.69 16.33 16.42 188,201 -0.07(-0.42%)
Jan 07, 2020 16.58 16.64 16.34 16.49 156,645 -0.18(-1.08%)
Jan 06, 2020 16.36 16.78 16.33 16.67 148,999 +0.13(+0.79%)
Jan 03, 2020 16.56 16.68 16.47 16.54 169,000 -0.26(-1.55%)
Jan 02, 2020 16.80 16.85 16.43 16.80 130,212 +0.11(+0.66%)
Dec 31, 2019 16.59 16.88 16.53 16.69 148,100 +0.02(+0.12%)
Dec 30, 2019 16.70 16.81 16.45 16.67 126,251 +0.00(+0.00%)
Dec 27, 2019 16.75 16.87 16.57 16.67 97,200 -0.01(-0.06%)
Dec 26, 2019 16.77 16.81 16.57 16.68 68,238 -0.09(-0.54%)
Dec 24, 2019 16.63 16.85 16.60 16.77 56,200 +0.17(+1.02%)
Dec 23, 2019 16.60 16.73 16.29 16.60 184,764 +0.19(+1.16%)
Dec 20, 2019 16.54 16.75 16.36 16.41 792,800 -0.17(-1.03%)
Dec 19, 2019 16.58 16.73 16.48 16.58 259,502 -0.03(-0.18%)
Dec 18, 2019 16.50 16.77 16.47 16.61 193,030 +0.08(+0.48%)
Dec 17, 2019 16.26 16.69 16.22 16.53 221,758 +0.21(+1.29%)
Dec 16, 2019 16.72 16.85 16.11 16.32 361,109 -0.38(-2.28%)
Dec 13, 2019 16.73 16.86 16.47 16.70 150,100 -0.20(-1.18%)
Dec 12, 2019 16.25 16.96 16.20 16.90 166,794 +0.62(+3.81%)
Dec 11, 2019 16.10 16.34 16.00 16.28 115,421 +0.13(+0.80%)
Dec 10, 2019 16.13 16.20 15.95 16.15 108,284 +0.01(+0.06%)
Dec 09, 2019 16.18 16.31 15.92 16.14 205,534 +0.02(+0.12%)
Dec 06, 2019 16.18 16.56 16.10 16.12 241,900 +0.03(+0.19%)
Dec 05, 2019 16.34 16.54 15.65 16.09 329,809 -0.25(-1.53%)
Dec 04, 2019 16.60 16.86 16.26 16.34 190,055 -0.23(-1.39%)
Dec 03, 2019 16.35 16.63 16.31 16.57 126,346 +0.04(+0.24%)
Dec 02, 2019 16.72 16.72 16.29 16.53 165,123 -0.03(-0.18%)
Nov 29, 2019 16.33 16.70 16.27 16.56 91,800 +0.19(+1.16%)
Nov 27, 2019 16.55 16.61 16.24 16.37 139,600 +0.01(+0.06%)
Nov 26, 2019 16.57 16.64 16.36 16.36 145,623 -0.17(-1.03%)
Nov 25, 2019 16.16 16.65 15.99 16.53 143,567 +0.58(+3.64%)
Nov 22, 2019 16.15 16.26 15.91 15.95 88,100 -0.07(-0.44%)
Nov 21, 2019 16.03 16.10 15.85 16.02 129,719 +0.09(+0.56%)
Nov 20, 2019 16.20 16.32 15.89 15.93 164,365 -0.44(-2.69%)
Nov 19, 2019 16.61 16.61 16.19 16.37 120,336 -0.30(-1.80%)
Nov 18, 2019 16.57 16.70 16.41 16.67 74,795 +0.05(+0.30%)
Nov 15, 2019 16.50 16.65 16.30 16.62 130,300 +0.24(+1.47%)
Nov 14, 2019 16.32 16.52 16.18 16.38 125,234 +0.06(+0.37%)
Nov 13, 2019 16.41 16.54 16.09 16.32 146,569 -0.29(-1.75%)
Nov 12, 2019 16.52 16.82 16.37 16.61 141,556 +0.07(+0.42%)
Nov 11, 2019 16.46 16.64 16.39 16.54 158,600 +0.00(+0.00%)
Nov 08, 2019 16.89 16.96 16.32 16.54 152,500 -0.41(-2.42%)
Nov 07, 2019 17.00 17.29 16.94 16.95 111,060 +0.08(+0.47%)
Nov 06, 2019 16.68 16.93 16.53 16.87 127,251 +0.06(+0.36%)
Nov 05, 2019 16.58 17.03 16.55 16.81 159,368 +0.26(+1.57%)
Nov 04, 2019 15.61 16.67 15.51 16.55 315,294 +0.97(+6.23%)
Nov 01, 2019 15.50 15.63 15.36 15.58 272,500 +0.13(+0.84%)
Oct 31, 2019 15.51 15.53 15.10 15.45 307,940 +0.04(+0.26%)
Oct 30, 2019 16.71 16.97 14.95 15.41 1,040,950 -2.82(-15.47%)
Oct 29, 2019 17.12 18.76 16.45 18.23 861,303 +0.07(+0.39%)
Oct 28, 2019 17.70 18.32 17.63 18.16 631,082 +0.66(+3.77%)
Oct 25, 2019 17.28 17.58 17.28 17.50 194,800 +0.15(+0.86%)
Oct 24, 2019 17.25 17.51 16.92 17.35 193,481 +0.21(+1.23%)
Oct 23, 2019 16.79 17.38 16.73 17.14 244,231 +0.57(+3.44%)
Oct 22, 2019 16.29 16.59 16.06 16.57 105,459 +0.37(+2.28%)
Oct 21, 2019 16.35 16.66 16.05 16.20 138,173 +0.00(+0.00%)
Oct 18, 2019 16.09 16.34 16.07 16.20 122,300 -0.01(-0.06%)
Oct 17, 2019 16.35 16.44 16.09 16.21 152,014 -0.03(-0.18%)
Oct 16, 2019 15.81 16.53 15.81 16.24 215,848 +0.39(+2.46%)
Oct 15, 2019 15.55 16.18 15.52 15.85 192,213 +0.30(+1.93%)
Oct 14, 2019 15.55 15.72 15.33 15.55 142,728 +0.01(+0.06%)
Oct 11, 2019 15.37 15.85 15.33 15.54 138,800 +0.41(+2.71%)
Oct 10, 2019 15.30 15.52 15.02 15.13 84,694 -0.17(-1.11%)
Oct 09, 2019 15.20 15.52 15.20 15.30 103,776 +0.16(+1.06%)
Oct 08, 2019 14.86 15.29 14.86 15.14 145,929 +0.12(+0.80%)
Oct 07, 2019 14.96 15.28 14.94 15.02 93,501 +0.06(+0.40%)
Oct 04, 2019 14.75 15.03 14.75 14.96 131,400 +0.23(+1.56%)
Oct 03, 2019 15.25 15.25 14.56 14.73 106,178 -0.51(-3.35%)
Oct 02, 2019 15.27 15.33 15.03 15.24 145,354 -0.17(-1.10%)
Oct 01, 2019 15.55 16.03 15.35 15.41 88,066 -0.07(-0.45%)
Sep 30, 2019 15.32 15.67 15.11 15.48 170,373 +0.22(+1.44%)
Sep 27, 2019 15.72 15.84 15.21 15.26 140,500 -0.39(-2.49%)
Sep 26, 2019 15.52 15.71 15.33 15.65 134,748 +0.08(+0.51%)
Sep 25, 2019 15.53 15.68 15.42 15.57 141,581 +0.11(+0.71%)
Sep 24, 2019 15.48 15.68 15.22 15.46 243,855 +0.07(+0.45%)
Sep 23, 2019 14.99 15.50 14.99 15.39 275,415 +0.35(+2.33%)
Sep 20, 2019 14.55 15.08 14.51 15.04 513,200 +0.51(+3.51%)
Sep 19, 2019 14.67 14.84 14.49 14.53 130,901 -0.15(-1.02%)
Sep 18, 2019 14.83 14.87 14.64 14.68 127,428 -0.16(-1.08%)
Sep 17, 2019 15.07 15.07 14.68 14.84 144,904 -0.30(-1.98%)
Sep 16, 2019 15.06 15.20 15.00 15.14 133,390 -0.10(-0.66%)
Sep 13, 2019 15.30 15.57 15.18 15.24 134,400 -0.01(-0.07%)
Sep 12, 2019 15.81 15.81 15.01 15.25 302,016 -0.56(-3.54%)
Sep 11, 2019 15.59 16.08 15.39 15.81 170,540 +0.16(+1.02%)
Sep 10, 2019 14.97 15.73 14.86 15.65 265,131 +0.63(+4.19%)
Sep 09, 2019 14.69 15.11 14.66 15.02 171,204 +0.46(+3.16%)
Sep 06, 2019 14.73 14.82 14.50 14.56 101,900 -0.10(-0.68%)
Sep 05, 2019 14.26 14.93 14.20 14.66 205,490 +0.66(+4.71%)
Sep 04, 2019 14.15 14.16 13.77 14.00 139,572 +0.05(+0.36%)
Sep 03, 2019 14.31 14.40 13.90 13.95 268,675 -0.51(-3.53%)
Aug 30, 2019 15.00 15.00 14.43 14.46 132,600 -0.47(-3.15%)
Aug 29, 2019 14.54 14.98 14.54 14.93 157,807 +0.64(+4.48%)
Aug 28, 2019 13.94 14.47 13.94 14.29 157,151 +0.27(+1.93%)
Aug 27, 2019 14.50 14.50 13.99 14.02 147,684 -0.34(-2.37%)
Aug 26, 2019 14.16 14.42 13.99 14.36 143,798 +0.33(+2.35%)
Aug 23, 2019 14.56 14.56 13.91 14.03 409,900 -0.67(-4.56%)
Aug 22, 2019 14.44 14.90 14.40 14.70 203,455 +0.33(+2.30%)
Aug 21, 2019 14.34 14.58 14.17 14.37 185,054 +0.19(+1.34%)
Aug 20, 2019 14.39 14.45 13.94 14.18 200,182 -0.26(-1.80%)
Aug 19, 2019 14.64 14.89 14.33 14.44 210,110 +0.01(+0.07%)
Aug 16, 2019 14.15 14.44 14.07 14.43 160,800 +0.37(+2.63%)
Aug 15, 2019 14.28 14.40 13.96 14.06 174,997 -0.14(-0.99%)
Aug 14, 2019 14.37 14.49 14.04 14.20 221,735 -0.46(-3.14%)
Aug 13, 2019 14.66 15.45 14.51 14.66 171,159 +0.04(+0.27%)
Aug 12, 2019 14.58 14.80 14.32 14.62 292,161 -0.14(-0.95%)
Aug 09, 2019 15.16 15.20 14.69 14.76 159,400 -0.38(-2.51%)
Aug 08, 2019 14.95 15.20 14.85 15.14 221,719 +0.19(+1.27%)
Aug 07, 2019 14.93 15.11 14.58 14.95 247,523 -0.18(-1.19%)
Aug 06, 2019 15.05 15.39 14.78 15.13 243,400 +0.19(+1.27%)
Aug 05, 2019 14.66 14.99 14.48 14.94 339,047 -0.17(-1.13%)
Aug 02, 2019 15.04 15.19 14.76 15.11 256,000 +0.02(+0.13%)
Aug 01, 2019 15.42 15.67 14.95 15.09 348,424 -0.35(-2.27%)
Jul 31, 2019 15.70 15.93 15.25 15.44 277,025 -0.33(-2.09%)
Jul 30, 2019 15.29 15.78 15.29 15.77 241,237 +0.23(+1.48%)
Jul 29, 2019 15.44 15.73 15.31 15.54 347,574 +0.13(+0.84%)
Jul 26, 2019 15.31 15.63 15.16 15.41 323,700 +0.16(+1.05%)
Jul 25, 2019 15.93 16.72 15.10 15.25 682,932 -0.12(-0.78%)
Jul 24, 2019 14.51 15.83 14.48 15.37 593,384 +0.74(+5.06%)
Jul 23, 2019 13.87 14.70 13.73 14.63 694,516 +0.82(+5.94%)
Jul 22, 2019 15.67 15.67 13.80 13.81 1,256,485 -2.76(-16.66%)
Jul 19, 2019 16.72 16.89 16.50 16.57 258,400 -0.05(-0.30%)
Jul 18, 2019 16.81 16.84 16.59 16.62 159,467 -0.23(-1.36%)
Jul 17, 2019 17.16 17.16 16.62 16.85 133,438 -0.33(-1.92%)
Jul 16, 2019 16.79 17.33 16.73 17.18 283,895 +0.22(+1.30%)
Jul 15, 2019 17.05 17.13 16.76 16.96 139,350 -0.04(-0.24%)
Jul 12, 2019 16.90 17.15 16.89 17.00 143,700 +0.10(+0.59%)
Jul 11, 2019 16.91 17.02 16.69 16.90 147,932 +0.03(+0.18%)
Jul 10, 2019 16.64 16.97 16.49 16.87 193,485 +0.28(+1.69%)
Jul 09, 2019 16.47 16.68 16.40 16.59 119,472 +0.03(+0.18%)
Jul 08, 2019 16.72 17.04 16.48 16.56 206,054 -0.27(-1.60%)
Jul 05, 2019 16.62 16.89 16.56 16.83 127,200 +0.15(+0.90%)
Jul 03, 2019 16.57 16.86 16.48 16.68 104,600 +0.20(+1.21%)
Jul 02, 2019 16.66 16.84 16.44 16.48 167,539 -0.16(-0.96%)
Jul 01, 2019 16.77 17.00 16.49 16.64 219,975 +0.20(+1.22%)
Jun 28, 2019 16.52 16.85 16.38 16.44 813,900 +0.01(+0.06%)
Jun 27, 2019 16.42 16.48 15.92 16.43 176,365 +0.02(+0.12%)
Jun 26, 2019 16.39 16.64 16.38 16.41 195,116 +0.11(+0.67%)
Jun 25, 2019 16.49 16.49 16.22 16.30 150,088 -0.19(-1.15%)
Jun 24, 2019 16.81 16.86 16.42 16.49 159,927 -0.28(-1.67%)
Jun 21, 2019 16.59 17.04 16.44 16.77 334,400 +0.07(+0.42%)
Jun 20, 2019 17.02 17.06 16.63 16.70 118,145 -0.11(-0.65%)
Jun 19, 2019 16.66 16.90 16.46 16.81 135,924 +0.07(+0.42%)
Jun 18, 2019 16.66 17.12 16.61 16.74 178,442 +0.20(+1.21%)
Jun 17, 2019 16.51 16.71 16.45 16.54 161,191 +0.05(+0.30%)
Jun 14, 2019 16.33 16.70 16.25 16.49 420,300 +0.05(+0.30%)
Jun 13, 2019 16.14 16.52 16.08 16.44 452,596 +0.35(+2.18%)
Jun 12, 2019 16.54 16.55 15.86 16.09 304,942 -0.46(-2.78%)
Jun 11, 2019 16.65 16.83 16.41 16.55 361,358 +0.07(+0.42%)
Jun 10, 2019 16.53 16.85 16.37 16.48 367,826 -0.04(-0.24%)
Jun 07, 2019 16.26 16.52 16.15 16.52 279,000 +0.36(+2.23%)
Jun 06, 2019 15.90 16.27 15.87 16.16 165,312 +0.26(+1.64%)
Jun 05, 2019 16.65 16.72 15.68 15.90 338,087 -0.65(-3.93%)
Jun 04, 2019 16.12 16.92 16.12 16.55 229,830 +0.62(+3.89%)
Jun 03, 2019 15.61 16.06 15.34 15.93 284,660 +0.35(+2.25%)
May 31, 2019 15.54 15.61 15.39 15.58 248,900 -0.22(-1.39%)
May 30, 2019 15.65 16.08 15.63 15.80 176,979 +0.27(+1.74%)
May 29, 2019 15.68 15.78 15.49 15.53 217,793 -0.38(-2.39%)
May 28, 2019 16.11 16.16 15.75 15.91 194,409 -0.17(-1.06%)
May 24, 2019 16.54 16.56 15.60 16.08 254,100 -0.30(-1.83%)
May 23, 2019 16.39 16.50 16.17 16.38 242,198 -0.24(-1.44%)
May 22, 2019 16.85 16.90 16.58 16.62 222,360 -0.26(-1.54%)
May 21, 2019 16.88 17.15 16.61 16.88 442,214 +0.16(+0.96%)
May 20, 2019 16.54 16.77 16.43 16.72 350,182 +0.00(+0.00%)
May 17, 2019 16.62 17.05 16.60 16.72 333,200 -0.08(-0.48%)
May 16, 2019 16.40 17.02 16.40 16.80 463,220 +0.44(+2.69%)
May 15, 2019 16.62 16.71 16.26 16.36 278,392 -0.46(-2.73%)
May 14, 2019 16.49 16.82 16.47 16.82 349,155 +0.32(+1.94%)
May 13, 2019 16.24 16.61 15.98 16.50 272,963 -0.12(-0.72%)
May 10, 2019 16.39 16.69 16.22 16.62 447,000 +0.11(+0.67%)
May 09, 2019 16.35 16.60 16.25 16.51 228,939 -0.01(-0.06%)
May 08, 2019 16.59 17.04 16.45 16.52 316,145 -0.03(-0.18%)
May 07, 2019 16.75 17.00 16.32 16.55 353,034 -0.40(-2.36%)
May 06, 2019 16.41 17.04 16.41 16.95 262,737 +0.14(+0.83%)
May 03, 2019 16.75 17.01 16.73 16.81 317,800 +0.09(+0.54%)
May 02, 2019 16.67 17.11 16.54 16.72 552,689 +0.14(+0.84%)
May 01, 2019 17.34 17.34 16.57 16.58 500,264 -0.71(-4.11%)
Apr 30, 2019 17.32 17.37 16.94 17.29 376,718 -0.14(-0.80%)
Apr 29, 2019 16.41 17.58 16.41 17.43 553,933 +0.90(+5.44%)
Apr 26, 2019 15.58 16.70 15.51 16.53 1,123,500 +0.77(+4.89%)
Apr 25, 2019 17.65 18.11 15.57 15.76 1,996,753 -4.06(-20.48%)
Apr 24, 2019 19.32 19.86 19.22 19.82 239,877 +0.43(+2.22%)
Apr 23, 2019 19.02 19.41 18.86 19.39 137,675 +0.45(+2.38%)
Apr 22, 2019 19.42 19.57 18.67 18.94 297,792 -0.57(-2.92%)
Apr 18, 2019 19.74 19.85 19.29 19.51 203,900 -0.29(-1.46%)
Apr 17, 2019 19.66 19.99 19.66 19.80 149,219 +0.14(+0.71%)
Apr 16, 2019 19.56 19.79 19.45 19.66 96,954 +0.13(+0.67%)
Apr 15, 2019 19.57 19.76 19.38 19.53 173,614 -0.02(-0.10%)
Apr 12, 2019 19.66 19.88 19.55 19.55 205,300 -0.01(-0.05%)
Apr 11, 2019 19.50 19.68 19.20 19.56 397,991 +0.13(+0.67%)
Apr 10, 2019 19.10 19.50 19.03 19.43 161,100 +0.44(+2.32%)
Apr 09, 2019 19.80 19.80 18.95 18.99 189,634 -0.91(-4.57%)
Apr 08, 2019 19.48 19.91 19.43 19.90 208,413 +0.31(+1.58%)
Apr 05, 2019 19.56 19.80 19.47 19.59 203,400 +0.14(+0.72%)
Apr 04, 2019 19.37 19.47 19.14 19.45 243,016 +0.12(+0.62%)
Apr 03, 2019 19.11 19.42 18.96 19.33 134,289 +0.33(+1.74%)
Apr 02, 2019 19.09 19.14 18.80 19.00 190,146 -0.18(-0.94%)
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.