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

Control4 Corp (NQ: CTRL )

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 17.48 17.75 16.95 17.41 318,437 -0.08(-0.46%)
Apr 29, 2019 17.22 17.54 17.15 17.49 244,004 +0.26(+1.51%)
Apr 26, 2019 16.62 17.25 16.56 17.23 297,100 +0.52(+3.11%)
Apr 25, 2019 17.36 17.36 16.63 16.71 250,518 -0.67(-3.86%)
Apr 24, 2019 17.62 17.70 17.33 17.38 211,368 -0.07(-0.40%)
Apr 23, 2019 17.26 17.54 17.15 17.45 164,533 +0.24(+1.39%)
Apr 22, 2019 17.35 17.35 17.01 17.21 123,268 -0.14(-0.81%)
Apr 18, 2019 17.28 17.45 17.10 17.35 122,000 +0.03(+0.17%)
Apr 17, 2019 17.48 17.82 17.32 17.32 280,941 -0.09(-0.52%)
Apr 16, 2019 17.12 17.50 17.07 17.41 165,153 +0.36(+2.11%)
Apr 15, 2019 17.76 17.90 16.98 17.05 186,795 -0.69(-3.89%)
Apr 12, 2019 17.09 18.05 17.08 17.74 519,600 +0.66(+3.86%)
Apr 11, 2019 17.12 17.24 16.98 17.08 108,874 -0.01(-0.06%)
Apr 10, 2019 16.86 17.15 16.73 17.09 144,550 +0.22(+1.30%)
Apr 09, 2019 17.15 17.28 16.81 16.87 198,839 -0.36(-2.09%)
Apr 08, 2019 17.17 17.38 17.03 17.23 135,372 -0.02(-0.12%)
Apr 05, 2019 17.27 17.32 17.11 17.25 115,400 +0.04(+0.23%)
Apr 04, 2019 17.07 17.42 16.98 17.21 167,543 +0.14(+0.82%)
Apr 03, 2019 17.07 17.29 16.95 17.07 138,796 +0.14(+0.83%)
Apr 02, 2019 17.04 17.04 16.71 16.93 122,684 -0.11(-0.65%)
Apr 01, 2019 17.12 17.29 16.84 17.04 205,881 +0.11(+0.65%)
Mar 29, 2019 16.60 17.09 16.50 16.93 325,800 +0.44(+2.67%)
Mar 28, 2019 16.55 16.70 16.35 16.49 116,149 -0.02(-0.12%)
Mar 27, 2019 16.36 16.69 16.13 16.51 147,641 +0.19(+1.16%)
Mar 26, 2019 16.54 16.70 16.15 16.32 193,771 -0.09(-0.55%)
Mar 25, 2019 16.30 16.63 16.01 16.41 171,905 +0.04(+0.24%)
Mar 22, 2019 16.93 17.00 16.37 16.37 234,700 -0.67(-3.93%)
Mar 21, 2019 16.73 17.21 16.70 17.04 147,477 +0.35(+2.10%)
Mar 20, 2019 16.75 16.97 16.42 16.69 598,449 -0.07(-0.42%)
Mar 19, 2019 16.59 16.99 16.57 16.76 180,266 +0.23(+1.39%)
Mar 18, 2019 16.74 16.94 16.40 16.53 222,328 -0.22(-1.31%)
Mar 15, 2019 16.90 17.26 16.67 16.75 323,300 -0.07(-0.42%)
Mar 14, 2019 17.10 17.16 16.78 16.82 139,034 -0.29(-1.69%)
Mar 13, 2019 17.10 17.25 16.91 17.11 163,355 +0.05(+0.29%)
Mar 12, 2019 17.05 17.25 16.86 17.06 289,642 +0.01(+0.06%)
Mar 11, 2019 16.99 17.17 16.80 17.05 244,320 +0.15(+0.89%)
Mar 08, 2019 16.45 16.94 16.27 16.90 194,200 +0.25(+1.50%)
Mar 07, 2019 16.96 16.96 16.53 16.65 227,757 -0.31(-1.83%)
Mar 06, 2019 17.06 17.21 16.76 16.96 223,195 -0.11(-0.64%)
Mar 05, 2019 17.27 17.32 17.00 17.07 184,313 -0.18(-1.04%)
Mar 04, 2019 17.95 18.00 17.19 17.25 431,784 -0.67(-3.74%)
Mar 01, 2019 18.18 18.38 17.81 17.92 217,100 -0.09(-0.50%)
Feb 28, 2019 17.91 18.20 17.75 18.01 407,785 +0.10(+0.56%)
Feb 27, 2019 17.91 18.17 17.70 17.91 272,795 -0.07(-0.39%)
Feb 26, 2019 18.45 18.46 17.91 17.98 321,732 -0.51(-2.76%)
Feb 25, 2019 18.42 19.30 18.29 18.49 350,714 +0.18(+0.98%)
Feb 22, 2019 18.27 18.59 18.12 18.31 179,600 +0.02(+0.11%)
Feb 21, 2019 18.27 18.71 18.00 18.29 237,739 -0.05(-0.27%)
Feb 20, 2019 17.83 18.79 17.83 18.34 338,637 +0.11(+0.60%)
Feb 19, 2019 17.97 18.34 17.78 18.23 239,724 +0.22(+1.22%)
Feb 15, 2019 18.03 18.25 17.89 18.01 284,100 +0.12(+0.67%)
Feb 14, 2019 17.72 18.01 17.58 17.89 460,566 +0.10(+0.56%)
Feb 13, 2019 18.08 18.24 17.72 17.79 305,641 -0.28(-1.55%)
Feb 12, 2019 17.83 18.25 17.69 18.07 1,187,383 +0.41(+2.32%)
Feb 11, 2019 18.16 18.39 17.47 17.66 823,600 -0.43(-2.38%)
Feb 08, 2019 18.12 18.40 17.98 18.09 364,200 -0.23(-1.26%)
Feb 07, 2019 18.51 18.86 17.90 18.32 665,171 -0.38(-2.03%)
Feb 06, 2019 17.39 19.15 17.39 18.70 1,747,819 +1.35(+7.78%)
Feb 05, 2019 18.41 18.90 17.21 17.35 3,613,406 -3.88(-18.28%)
Feb 04, 2019 20.16 22.21 20.16 21.23 1,147,490 +1.15(+5.73%)
Feb 01, 2019 19.87 20.11 19.57 20.08 378,800 +0.21(+1.06%)
Jan 31, 2019 19.65 20.12 19.49 19.87 502,354 +0.19(+0.97%)
Jan 30, 2019 19.35 19.75 18.85 19.68 384,373 +0.54(+2.82%)
Jan 29, 2019 19.23 19.34 18.91 19.14 266,743 -0.08(-0.42%)
Jan 28, 2019 19.11 19.55 19.00 19.22 163,937 -0.18(-0.93%)
Jan 25, 2019 19.19 19.70 19.02 19.40 197,500 +0.45(+2.37%)
Jan 24, 2019 18.48 18.95 18.39 18.95 256,705 +0.51(+2.77%)
Jan 23, 2019 18.66 18.88 18.25 18.44 188,061 -0.07(-0.38%)
Jan 22, 2019 18.75 18.76 18.30 18.51 320,422 -0.24(-1.28%)
Jan 18, 2019 18.98 19.22 18.68 18.75 365,400 -0.08(-0.42%)
Jan 17, 2019 18.48 18.88 18.27 18.83 389,632 +0.32(+1.73%)
Jan 16, 2019 18.16 18.79 18.03 18.51 620,218 +0.35(+1.93%)
Jan 15, 2019 17.50 18.29 16.62 18.16 938,263 -1.10(-5.71%)
Jan 14, 2019 19.89 20.13 19.25 19.26 305,085 -0.76(-3.80%)
Jan 11, 2019 19.64 20.18 19.35 20.02 442,300 +0.26(+1.32%)
Jan 10, 2019 19.25 19.96 19.08 19.76 345,462 +0.42(+2.17%)
Jan 09, 2019 19.28 19.40 19.07 19.34 235,997 +0.13(+0.68%)
Jan 08, 2019 19.22 20.00 18.73 19.21 253,528 +0.29(+1.53%)
Jan 07, 2019 18.33 18.93 18.30 18.92 341,159 +0.66(+3.61%)
Jan 04, 2019 17.85 18.32 17.77 18.26 220,000 +0.75(+4.28%)
Jan 03, 2019 17.93 17.99 17.26 17.51 204,200 -0.67(-3.69%)
Jan 02, 2019 17.28 18.44 17.28 18.18 425,898 +0.58(+3.30%)
Dec 31, 2018 17.45 17.77 17.44 17.60 355,400 +0.28(+1.62%)
Dec 28, 2018 17.58 17.77 17.05 17.32 295,500 -0.09(-0.52%)
Dec 27, 2018 16.99 17.43 16.68 17.41 205,628 +0.15(+0.87%)
Dec 26, 2018 16.14 17.30 15.95 17.26 440,096 +1.22(+7.61%)
Dec 24, 2018 16.03 16.44 15.59 16.04 218,700 -0.08(-0.50%)
Dec 21, 2018 16.99 17.07 16.00 16.12 857,500 -0.77(-4.56%)
Dec 20, 2018 17.73 17.73 16.46 16.89 400,211 -0.87(-4.90%)
Dec 19, 2018 17.67 18.60 17.67 17.76 557,059 +0.05(+0.28%)
Dec 18, 2018 18.05 18.47 17.67 17.71 411,479 -0.24(-1.34%)
Dec 17, 2018 18.27 18.68 17.89 17.95 489,072 -0.34(-1.86%)
Dec 14, 2018 18.86 18.95 18.25 18.29 461,200 -0.74(-3.89%)
Dec 13, 2018 19.79 19.99 18.87 19.03 330,012 -0.62(-3.16%)
Dec 12, 2018 19.94 20.20 19.62 19.65 272,911 +0.02(+0.10%)
Dec 11, 2018 20.40 20.53 19.35 19.63 338,775 -0.37(-1.85%)
Dec 10, 2018 19.79 20.13 19.40 20.00 245,221 +0.23(+1.16%)
Dec 07, 2018 20.44 20.70 19.58 19.77 277,600 -0.73(-3.56%)
Dec 06, 2018 19.89 20.58 19.81 20.50 336,405 -0.08(-0.39%)
Dec 04, 2018 22.06 22.12 20.49 20.58 363,800 -1.64(-7.38%)
Dec 03, 2018 22.37 22.62 21.88 22.22 416,029 +0.45(+2.07%)
Nov 30, 2018 21.45 21.87 21.26 21.77 454,900 +0.26(+1.21%)
Nov 29, 2018 21.34 21.92 21.26 21.51 313,424 +0.10(+0.47%)
Nov 28, 2018 21.07 21.42 20.59 21.41 405,538 +0.50(+2.39%)
Nov 27, 2018 20.98 21.42 20.67 20.91 258,688 -0.27(-1.27%)
Nov 26, 2018 21.34 21.48 20.87 21.18 226,548 +0.14(+0.67%)
Nov 23, 2018 20.91 21.78 20.91 21.04 158,800 -0.08(-0.38%)
Nov 21, 2018 21.12 21.12 21.12 0 +0.66(+3.23%)
Nov 20, 2018 20.51 20.94 19.71 20.46 588,519 -1.05(-4.88%)
Nov 19, 2018 22.43 22.43 21.39 21.51 341,153 -1.00(-4.44%)
Nov 16, 2018 22.19 22.99 21.95 22.51 770,600 +0.14(+0.63%)
Nov 15, 2018 22.18 22.70 22.01 22.37 334,153 +0.16(+0.72%)
Nov 14, 2018 22.65 22.68 21.96 22.21 406,602 -0.24(-1.07%)
Nov 13, 2018 22.68 23.13 22.44 22.45 283,313 -0.16(-0.71%)
Nov 12, 2018 23.61 23.64 22.48 22.61 397,424 -1.16(-4.88%)
Nov 09, 2018 24.44 24.84 23.72 23.77 627,400 -0.81(-3.30%)
Nov 08, 2018 23.89 25.07 23.82 24.58 348,056 +0.53(+2.20%)
Nov 07, 2018 24.02 24.27 23.66 24.05 523,675 +0.35(+1.48%)
Nov 06, 2018 22.80 23.75 22.80 23.70 722,028 +0.80(+3.49%)
Nov 05, 2018 23.98 24.07 22.63 22.90 922,717 -1.02(-4.26%)
Nov 02, 2018 28.46 28.50 21.81 23.92 2,571,000 -4.88(-16.94%)
Nov 01, 2018 28.02 29.24 27.83 28.80 603,385 +0.88(+3.15%)
Oct 31, 2018 27.18 28.02 26.79 27.92 389,721 +1.21(+4.53%)
Oct 30, 2018 25.97 26.74 25.55 26.71 214,054 +0.75(+2.89%)
Oct 29, 2018 26.66 27.14 25.51 25.96 448,484 -0.20(-0.76%)
Oct 26, 2018 26.46 26.91 25.58 26.16 392,400 -0.81(-3.00%)
Oct 25, 2018 26.44 27.18 26.05 26.97 261,480 +0.73(+2.78%)
Oct 24, 2018 28.07 28.35 26.21 26.24 369,815 -1.95(-6.92%)
Oct 23, 2018 27.89 28.37 27.11 28.19 259,986 -0.35(-1.23%)
Oct 22, 2018 28.09 28.68 27.88 28.54 212,603 +0.59(+2.11%)
Oct 19, 2018 28.18 28.69 27.75 27.95 353,900 -0.17(-0.60%)
Oct 18, 2018 28.62 28.96 27.89 28.12 239,185 -0.70(-2.43%)
Oct 17, 2018 28.85 28.99 28.01 28.82 324,451 +0.14(+0.49%)
Oct 16, 2018 27.81 28.75 27.38 28.68 526,493 +1.30(+4.75%)
Oct 15, 2018 26.80 27.84 26.50 27.38 401,782 +0.57(+2.13%)
Oct 12, 2018 27.47 27.85 26.44 26.81 783,400 +0.04(+0.15%)
Oct 11, 2018 27.10 28.12 26.73 26.77 637,857 -1.08(-3.88%)
Oct 10, 2018 30.11 30.13 27.60 27.85 1,048,189 -2.49(-8.21%)
Oct 09, 2018 30.77 31.38 30.05 30.34 781,390 -0.53(-1.72%)
Oct 08, 2018 31.16 32.34 30.82 30.87 423,353 -0.98(-3.08%)
Oct 05, 2018 33.07 33.41 30.80 31.85 635,600 -1.24(-3.75%)
Oct 04, 2018 33.47 33.59 32.91 33.09 241,163 -0.50(-1.49%)
Oct 03, 2018 32.81 33.88 32.58 33.59 524,433 +0.79(+2.41%)
Oct 02, 2018 33.60 33.96 32.53 32.80 340,045 -0.75(-2.24%)
Oct 01, 2018 34.43 34.76 33.50 33.55 324,825 -0.78(-2.27%)
Sep 28, 2018 34.14 34.67 33.79 34.33 376,700 +0.17(+0.50%)
Sep 27, 2018 34.67 35.09 34.07 34.16 240,520 -0.42(-1.21%)
Sep 26, 2018 35.06 35.14 34.30 34.58 244,260 -0.46(-1.31%)
Sep 25, 2018 34.01 35.21 33.84 35.04 299,532 +1.11(+3.27%)
Sep 24, 2018 34.48 34.78 33.84 33.93 386,111 -0.55(-1.60%)
Sep 21, 2018 34.70 34.99 34.37 34.48 1,454,700 -0.25(-0.72%)
Sep 20, 2018 34.82 35.06 34.37 34.73 412,466 +0.15(+0.43%)
Sep 19, 2018 36.19 36.31 34.07 34.58 602,729 -1.62(-4.48%)
Sep 18, 2018 36.33 36.66 35.76 36.20 384,595 -0.14(-0.39%)
Sep 17, 2018 37.18 37.45 36.23 36.34 371,141 -0.80(-2.15%)
Sep 14, 2018 36.77 37.62 36.38 37.14 654,200 +0.53(+1.45%)
Sep 13, 2018 36.15 36.69 35.89 36.61 324,232 +0.35(+0.97%)
Sep 12, 2018 36.07 36.34 35.04 36.26 341,356 +0.08(+0.22%)
Sep 11, 2018 36.00 36.38 35.66 36.18 392,522 +0.16(+0.44%)
Sep 10, 2018 35.18 36.39 34.90 36.02 693,685 +1.33(+3.83%)
Sep 07, 2018 33.89 35.34 33.89 34.69 607,700 +0.81(+2.39%)
Sep 06, 2018 33.57 34.04 33.10 33.88 490,797 +0.97(+2.95%)
Sep 05, 2018 33.60 33.60 32.63 32.91 228,566 -0.70(-2.08%)
Sep 04, 2018 32.56 34.06 32.30 33.61 546,876 +1.20(+3.70%)
Aug 31, 2018 32.41 32.41 32.41 0 -0.21(-0.64%)
Aug 30, 2018 33.00 33.27 32.19 32.62 775,919 -0.47(-1.42%)
Aug 29, 2018 33.69 33.98 32.69 33.09 761,294 -0.60(-1.78%)
Aug 28, 2018 35.36 35.41 32.92 33.69 1,622,654 -2.82(-7.72%)
Aug 27, 2018 37.05 37.24 36.13 36.51 328,599 -0.35(-0.95%)
Aug 24, 2018 37.13 37.30 35.66 36.86 809,600 +0.20(+0.55%)
Aug 23, 2018 36.30 37.25 36.21 36.66 765,598 +0.35(+0.96%)
Aug 22, 2018 35.19 36.39 34.93 36.31 1,025,908 +1.01(+2.86%)
Aug 21, 2018 32.55 35.49 32.23 35.30 1,673,574 +2.69(+8.25%)
Aug 20, 2018 32.16 32.88 31.68 32.61 481,228 +0.33(+1.02%)
Aug 17, 2018 31.59 32.30 31.28 32.28 235,800 +0.68(+2.15%)
Aug 16, 2018 31.71 31.99 31.43 31.60 264,852 +0.22(+0.70%)
Aug 15, 2018 32.20 32.41 31.18 31.38 416,466 -1.06(-3.27%)
Aug 14, 2018 32.02 32.78 31.93 32.44 308,895 +0.45(+1.41%)
Aug 13, 2018 32.33 32.41 31.90 31.99 237,132 -0.32(-0.99%)
Aug 10, 2018 31.16 32.44 31.13 32.31 433,500 +0.88(+2.80%)
Aug 09, 2018 31.83 32.00 30.70 31.43 536,768 -0.33(-1.04%)
Aug 08, 2018 31.42 32.12 31.38 31.76 511,182 +0.03(+0.09%)
Aug 07, 2018 32.51 33.26 31.28 31.73 651,143 -1.39(-4.20%)
Aug 06, 2018 31.96 33.47 31.60 33.12 818,728 +1.45(+4.58%)
Aug 03, 2018 29.70 32.88 29.44 31.67 1,979,200 +5.41(+20.60%)
Aug 02, 2018 25.56 26.27 25.49 26.26 312,005 +0.59(+2.30%)
Aug 01, 2018 25.46 25.78 25.32 25.67 219,601 +0.24(+0.94%)
Jul 31, 2018 25.21 25.84 25.11 25.43 220,348 +0.33(+1.31%)
Jul 30, 2018 25.29 25.71 25.09 25.10 204,795 -0.11(-0.44%)
Jul 27, 2018 25.80 25.89 24.98 25.21 199,100 -0.35(-1.37%)
Jul 26, 2018 24.21 25.68 24.21 25.56 320,479 +1.19(+4.88%)
Jul 25, 2018 24.40 24.53 24.40 24.37 234,597 -0.05(-0.20%)
Jul 24, 2018 25.26 25.42 24.41 24.42 197,519 -0.71(-2.84%)
Jul 23, 2018 25.15 25.16 24.67 25.14 145,907 -0.07(-0.30%)
Jul 20, 2018 24.92 25.29 24.80 25.21 165,412 +0.35(+1.41%)
Jul 19, 2018 24.85 24.97 24.72 24.86 146,054 -0.03(-0.12%)
Jul 18, 2018 24.70 24.94 24.65 24.89 381,801 +0.15(+0.61%)
Jul 17, 2018 24.80 25.05 24.63 24.74 206,802 -0.21(-0.84%)
Jul 16, 2018 25.30 25.34 24.81 24.95 148,724 -0.34(-1.34%)
Jul 13, 2018 25.42 25.71 25.26 25.29 129,351 -0.12(-0.47%)
Jul 12, 2018 25.11 25.51 25.05 25.41 98,157 +0.35(+1.40%)
Jul 11, 2018 25.38 25.50 24.86 25.06 184,314 -0.48(-1.88%)
Jul 10, 2018 25.89 25.99 25.25 25.54 199,335 -0.35(-1.35%)
Jul 09, 2018 25.59 25.99 25.31 25.89 191,991 +0.44(+1.73%)
Jul 06, 2018 24.91 25.51 24.57 25.45 244,390 +0.54(+2.17%)
Jul 05, 2018 25.11 24.53 24.91 321,615 +0.43(+1.76%)
Jul 03, 2018 24.48 24.48 24.48 0 +0.02(+0.08%)
Jul 02, 2018 24.11 24.52 24.05 24.46 232,686 +0.15(+0.62%)
Jun 29, 2018 24.47 24.55 24.31 24.31 158,312 -0.09(-0.37%)
Jun 28, 2018 24.05 24.47 23.71 24.40 286,503 +0.33(+1.37%)
Jun 27, 2018 24.61 24.72 24.06 24.07 189,270 -0.54(-2.19%)
Jun 26, 2018 24.42 24.96 24.21 24.61 194,293 +0.18(+0.74%)
Jun 25, 2018 24.63 24.91 24.19 24.43 234,061 -0.34(-1.37%)
Jun 22, 2018 24.89 24.89 24.41 24.77 752,430 -0.07(-0.28%)
Jun 21, 2018 25.26 25.48 24.79 24.84 222,338 -0.37(-1.47%)
Jun 20, 2018 25.53 25.71 25.18 25.21 239,101 -0.40(-1.56%)
Jun 19, 2018 25.35 25.65 24.96 25.61 180,547 +0.07(+0.27%)
Jun 18, 2018 25.28 25.63 24.87 25.54 236,091 +0.09(+0.35%)
Jun 15, 2018 25.63 25.01 25.45 350,667 -0.18(-0.70%)
Jun 14, 2018 26.27 26.49 25.38 25.63 354,040 -0.43(-1.65%)
Jun 13, 2018 25.43 26.27 25.36 26.06 483,734 +1.02(+4.07%)
Jun 12, 2018 24.74 25.11 24.64 25.04 150,079 +0.30(+1.21%)
Jun 11, 2018 24.73 24.92 24.40 24.74 279,412 +0.09(+0.37%)
Jun 08, 2018 24.66 24.87 24.46 24.65 237,906 -0.10(-0.40%)
Jun 07, 2018 24.96 25.17 24.40 24.75 269,085 -0.20(-0.80%)
Jun 06, 2018 24.67 24.95 287,509 -0.20(-0.80%)
Jun 05, 2018 25.09 25.25 24.77 25.15 264,613 +0.07(+0.28%)
Jun 04, 2018 25.23 25.39 24.80 25.08 271,126 +0.02(+0.08%)
Jun 01, 2018 24.88 25.14 24.77 25.06 285,873 +0.27(+1.09%)
May 31, 2018 25.14 25.33 24.72 24.79 229,530 -0.32(-1.27%)
May 30, 2018 24.90 25.21 24.72 25.11 253,457 +0.28(+1.13%)
May 29, 2018 24.56 24.89 24.40 24.83 263,083 +0.22(+0.89%)
May 25, 2018 24.61 24.61 24.61 0 +0.37(+1.53%)
May 24, 2018 24.58 24.60 23.96 24.24 216,398 -0.30(-1.22%)
May 23, 2018 24.16 24.56 24.10 24.54 179,725 +0.31(+1.28%)
May 22, 2018 24.90 24.91 24.16 24.23 210,210 -0.48(-1.94%)
May 21, 2018 24.43 24.86 24.42 24.71 310,487 +0.43(+1.77%)
May 18, 2018 24.14 24.49 23.86 24.28 463,004 +0.14(+0.58%)
May 17, 2018 24.08 24.42 23.95 24.14 186,537 -0.11(-0.45%)
May 16, 2018 24.10 24.42 23.89 24.25 195,471 +0.18(+0.75%)
May 15, 2018 24.00 24.26 23.81 24.07 236,195 -0.01(-0.04%)
May 14, 2018 24.01 24.44 23.97 24.08 185,013 +0.20(+0.84%)
May 11, 2018 23.97 24.15 23.63 23.88 185,606 -0.07(-0.29%)
May 10, 2018 23.96 24.06 23.13 23.95 307,751 +0.00(+0.00%)
May 09, 2018 23.32 24.43 23.19 23.95 615,997 +0.74(+3.19%)
May 08, 2018 22.57 23.47 22.57 23.21 391,096 +0.41(+1.80%)
May 07, 2018 23.75 24.07 22.48 22.80 708,395 -0.89(-3.76%)
May 04, 2018 22.89 24.50 22.35 23.69 1,332,701 +2.74(+13.08%)
May 03, 2018 21.08 21.08 20.51 20.95 492,503 -0.28(-1.32%)
May 02, 2018 21.23 21.52 21.09 21.23 239,306 +0.06(+0.28%)
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.