Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.02 12.24 11.96 12.19 3,214,400 +0.01(+0.04%)
Jan 30, 2020 12.41 12.54 11.89 12.18 4,788,021 -0.42(-3.33%)
Jan 29, 2020 13.17 13.38 12.51 12.60 5,033,884 -0.45(-3.45%)
Jan 28, 2020 13.67 13.67 12.99 13.05 3,537,471 -0.51(-3.76%)
Jan 27, 2020 13.65 13.90 13.48 13.56 2,516,341 -0.60(-4.24%)
Jan 24, 2020 14.62 14.65 14.10 14.16 2,807,800 -0.32(-2.21%)
Jan 23, 2020 14.51 14.63 13.61 14.48 6,543,103 -0.14(-0.99%)
Jan 22, 2020 14.45 14.72 14.44 14.62 1,722,848 +0.21(+1.42%)
Jan 21, 2020 14.63 14.72 14.26 14.42 2,213,156 -0.36(-2.44%)
Jan 17, 2020 14.85 15.05 14.54 14.78 3,164,800 +0.03(+0.20%)
Jan 16, 2020 14.48 14.87 14.41 14.75 2,644,367 +0.51(+3.58%)
Jan 15, 2020 14.35 14.53 14.13 14.24 2,095,296 -0.06(-0.42%)
Jan 14, 2020 13.97 14.52 13.86 14.30 3,021,925 +0.24(+1.71%)
Jan 13, 2020 13.69 14.12 13.60 14.06 1,806,194 +0.44(+3.23%)
Jan 10, 2020 14.02 14.09 13.56 13.62 3,072,300 -0.38(-2.71%)
Jan 09, 2020 14.22 14.42 13.81 14.00 2,503,146 -0.11(-0.78%)
Jan 08, 2020 14.25 14.63 14.01 14.11 3,131,890 +0.65(+4.83%)
Jan 07, 2020 13.57 13.71 13.26 13.46 2,273,656 -0.14(-1.03%)
Jan 06, 2020 13.32 13.74 12.76 13.60 4,359,580 +0.03(+0.22%)
Jan 03, 2020 13.91 14.03 13.55 13.57 2,934,700 -0.49(-3.49%)
Jan 02, 2020 14.45 14.49 13.98 14.06 2,244,012 -0.13(-0.92%)
Dec 31, 2019 13.81 14.25 13.66 14.19 1,693,000 +0.34(+2.45%)
Dec 30, 2019 13.98 14.21 13.81 13.85 1,650,297 -0.10(-0.72%)
Dec 27, 2019 14.13 14.24 13.86 13.95 1,412,400 -0.08(-0.57%)
Dec 26, 2019 14.12 14.15 13.98 14.03 1,146,971 -0.02(-0.14%)
Dec 24, 2019 14.22 14.27 13.99 14.05 507,600 -0.13(-0.92%)
Dec 23, 2019 13.94 14.28 13.85 14.18 2,224,882 +0.40(+2.90%)
Dec 20, 2019 14.05 14.13 13.68 13.78 3,276,100 -0.22(-1.57%)
Dec 19, 2019 13.98 14.24 13.87 14.00 3,561,312 +0.14(+1.01%)
Dec 18, 2019 14.07 14.16 13.78 13.86 4,625,429 -0.19(-1.35%)
Dec 17, 2019 13.97 14.09 13.65 14.05 3,488,779 +0.04(+0.29%)
Dec 16, 2019 13.99 14.34 13.88 14.01 4,781,514 +0.20(+1.45%)
Dec 13, 2019 14.00 14.13 13.71 13.81 5,526,900 -0.18(-1.29%)
Dec 12, 2019 13.21 14.27 13.10 13.99 4,332,492 +0.87(+6.63%)
Dec 11, 2019 13.03 13.22 13.02 13.12 2,588,065 +0.19(+1.47%)
Dec 10, 2019 13.03 13.17 12.86 12.93 2,556,309 -0.14(-1.07%)
Dec 09, 2019 13.15 13.32 13.02 13.07 1,173,300 -0.09(-0.72%)
Dec 06, 2019 13.43 13.55 13.09 13.16 1,811,100 -0.01(-0.04%)
Dec 05, 2019 13.05 13.20 12.84 13.17 1,855,392 +0.16(+1.23%)
Dec 04, 2019 13.18 13.44 13.01 13.01 2,099,665 -0.11(-0.84%)
Dec 03, 2019 12.85 13.16 12.65 13.12 3,127,872 -0.24(-1.80%)
Dec 02, 2019 13.65 13.84 13.24 13.36 2,143,364 -0.24(-1.76%)
Nov 29, 2019 13.64 13.69 13.46 13.60 642,600 -0.13(-0.95%)
Nov 27, 2019 13.79 13.94 13.56 13.73 1,250,700 +0.04(+0.29%)
Nov 26, 2019 14.03 14.03 13.60 13.69 2,536,043 -0.40(-2.84%)
Nov 25, 2019 14.05 14.13 13.83 14.09 2,292,507 +0.15(+1.08%)
Nov 22, 2019 13.79 14.15 13.70 13.94 3,574,200 +0.23(+1.68%)
Nov 21, 2019 13.98 14.13 13.68 13.71 3,642,751 -0.28(-2.00%)
Nov 20, 2019 14.21 14.33 13.77 13.99 3,084,922 -0.37(-2.58%)
Nov 19, 2019 14.54 14.66 14.27 14.36 2,860,078 -0.14(-0.97%)
Nov 18, 2019 14.91 15.03 14.44 14.50 4,020,634 -0.45(-3.01%)
Nov 15, 2019 14.81 15.21 14.80 14.95 3,204,400 +0.33(+2.26%)
Nov 14, 2019 14.85 14.91 14.55 14.62 2,097,418 -0.31(-2.08%)
Nov 13, 2019 15.13 15.34 14.91 14.93 3,962,158 -0.26(-1.71%)
Nov 12, 2019 14.97 15.23 14.74 15.19 4,285,967 +0.18(+1.20%)
Nov 11, 2019 15.47 15.58 14.93 15.01 4,932,063 -0.69(-4.39%)
Nov 08, 2019 15.04 15.79 14.77 15.70 6,605,800 +0.76(+5.09%)
Nov 07, 2019 12.88 15.06 12.81 14.94 12,433,875 +3.19(+27.15%)
Nov 06, 2019 12.09 12.32 11.61 11.75 6,409,078 -0.43(-3.49%)
Nov 05, 2019 11.81 12.48 11.74 12.18 7,240,942 +0.54(+4.60%)
Nov 04, 2019 11.48 11.84 11.32 11.64 3,573,424 +0.33(+2.92%)
Nov 01, 2019 11.01 11.41 10.70 11.31 4,991,100 +0.11(+0.98%)
Oct 31, 2019 11.31 11.52 11.08 11.20 4,334,248 -0.16(-1.41%)
Oct 30, 2019 11.78 11.78 11.28 11.36 3,813,990 -0.45(-3.81%)
Oct 29, 2019 11.27 11.89 11.27 11.81 3,545,222 +0.05(+0.43%)
Oct 28, 2019 12.30 12.53 11.74 11.76 2,836,572 -0.47(-3.84%)
Oct 25, 2019 12.15 12.49 12.08 12.23 2,730,400 +0.09(+0.74%)
Oct 24, 2019 13.00 13.02 12.01 12.14 5,454,534 -0.90(-6.90%)
Oct 23, 2019 12.88 13.17 12.69 13.04 3,793,372 +0.02(+0.15%)
Oct 22, 2019 13.20 13.35 12.87 13.02 4,641,773 -0.04(-0.31%)
Oct 21, 2019 12.08 13.09 12.07 13.06 7,383,718 +1.49(+12.88%)
Oct 18, 2019 11.57 11.72 11.47 11.57 1,687,600 -0.06(-0.52%)
Oct 17, 2019 11.51 11.63 11.38 11.63 2,581,856 +0.23(+2.02%)
Oct 16, 2019 11.36 11.71 11.29 11.40 2,139,385 +0.07(+0.62%)
Oct 15, 2019 11.22 11.46 11.02 11.33 2,167,977 +0.20(+1.75%)
Oct 14, 2019 11.13 11.30 10.80 11.13 2,331,775 -0.07(-0.62%)
Oct 11, 2019 10.97 11.42 10.83 11.21 2,300,000 +0.39(+3.65%)
Oct 10, 2019 10.71 10.90 10.48 10.81 2,491,733 +0.07(+0.65%)
Oct 09, 2019 11.15 11.15 10.72 10.74 2,552,842 -0.22(-2.01%)
Oct 08, 2019 11.12 11.23 10.88 10.96 2,569,133 -0.22(-1.97%)
Oct 07, 2019 11.02 11.44 10.95 11.18 2,765,767 +0.19(+1.73%)
Oct 04, 2019 11.00 11.06 10.54 10.99 4,326,700 +0.05(+0.46%)
Oct 03, 2019 10.71 10.96 10.31 10.94 4,728,375 +0.07(+0.64%)
Oct 02, 2019 11.02 11.17 10.51 10.87 4,561,227 -0.31(-2.77%)
Oct 01, 2019 11.91 12.06 11.02 11.18 3,556,446 -0.58(-4.93%)
Sep 30, 2019 11.72 11.87 11.48 11.76 3,491,062 +0.04(+0.38%)
Sep 27, 2019 11.55 11.89 11.55 11.71 2,241,700 +0.19(+1.60%)
Sep 26, 2019 11.87 11.92 11.36 11.53 2,907,764 -0.40(-3.35%)
Sep 25, 2019 11.37 11.98 11.35 11.93 3,597,064 +0.47(+4.10%)
Sep 24, 2019 12.11 12.13 11.40 11.46 3,103,270 -0.58(-4.82%)
Sep 23, 2019 12.03 12.10 11.60 12.04 4,993,635 +0.01(+0.08%)
Sep 20, 2019 12.16 12.57 11.98 12.03 11,769,600 -0.02(-0.17%)
Sep 19, 2019 12.13 12.46 11.98 12.05 3,874,374 -0.06(-0.50%)
Sep 18, 2019 12.42 12.68 11.99 12.11 4,352,403 -0.41(-3.27%)
Sep 17, 2019 12.93 12.97 12.31 12.52 5,159,185 -0.80(-6.01%)
Sep 16, 2019 12.21 13.45 12.11 13.32 5,443,840 +1.22(+10.08%)
Sep 13, 2019 12.66 12.90 12.06 12.10 4,351,200 -0.51(-4.04%)
Sep 12, 2019 13.13 13.43 12.58 12.61 5,752,285 -0.59(-4.47%)
Sep 11, 2019 12.74 13.22 12.33 13.20 5,587,896 +0.66(+5.26%)
Sep 10, 2019 11.96 12.57 11.87 12.54 4,374,897 +0.54(+4.50%)
Sep 09, 2019 11.31 12.13 11.31 12.00 5,608,641 +0.73(+6.48%)
Sep 06, 2019 10.89 11.35 10.65 11.27 5,184,300 +0.40(+3.68%)
Sep 05, 2019 10.78 11.25 10.70 10.87 4,573,766 +0.30(+2.84%)
Sep 04, 2019 10.45 10.70 10.38 10.57 3,739,206 +0.23(+2.22%)
Sep 03, 2019 10.57 10.70 10.21 10.34 4,067,706 -0.40(-3.72%)
Aug 30, 2019 10.98 11.09 10.62 10.74 3,868,500 -0.13(-1.20%)
Aug 29, 2019 10.81 11.10 10.64 10.87 4,514,428 +0.34(+3.23%)
Aug 28, 2019 9.650 10.63 9.520 10.53 7,427,370 +0.83(+8.56%)
Aug 27, 2019 9.980 10.00 9.530 9.700 12,635,538 -0.30(-3.00%)
Aug 26, 2019 10.35 10.35 9.940 10.00 3,193,241 -0.19(-1.86%)
Aug 23, 2019 10.56 10.57 10.15 10.19 5,267,000 -0.49(-4.59%)
Aug 22, 2019 10.90 11.02 10.67 10.68 4,124,601 -0.13(-1.20%)
Aug 21, 2019 11.13 11.13 10.61 10.81 5,578,848 -0.15(-1.37%)
Aug 20, 2019 11.13 11.20 10.71 10.96 5,727,874 -0.32(-2.84%)
Aug 19, 2019 11.01 11.36 10.85 11.28 5,008,702 +0.45(+4.16%)
Aug 16, 2019 10.45 10.99 10.45 10.83 4,211,900 +0.47(+4.54%)
Aug 15, 2019 10.69 10.69 10.13 10.36 4,695,376 -0.36(-3.36%)
Aug 14, 2019 11.24 11.31 10.66 10.72 5,071,600 -0.79(-6.86%)
Aug 13, 2019 11.40 11.76 11.16 11.51 5,523,102 +0.03(+0.26%)
Aug 12, 2019 12.04 12.11 11.35 11.48 5,328,980 -0.72(-5.90%)
Aug 09, 2019 12.78 12.91 12.13 12.20 5,276,400 -0.75(-5.79%)
Aug 08, 2019 12.80 13.89 12.63 12.95 8,194,420 +0.05(+0.39%)
Aug 07, 2019 13.05 13.09 12.56 12.90 5,886,223 -0.39(-2.93%)
Aug 06, 2019 13.47 13.70 12.92 13.29 3,798,355 -0.06(-0.45%)
Aug 05, 2019 13.36 13.46 13.01 13.35 4,295,564 -0.38(-2.77%)
Aug 02, 2019 13.80 13.86 13.38 13.73 3,517,000 -0.32(-2.28%)
Aug 01, 2019 14.26 14.51 13.88 14.05 2,423,790 -0.23(-1.61%)
Jul 31, 2019 14.57 14.65 14.10 14.28 4,038,202 -0.19(-1.31%)
Jul 30, 2019 15.33 15.49 14.31 14.47 6,139,726 -0.40(-2.69%)
Jul 29, 2019 14.87 15.06 14.65 14.87 2,286,796 -0.06(-0.40%)
Jul 26, 2019 14.74 14.96 14.36 14.93 2,297,100 +0.23(+1.56%)
Jul 25, 2019 14.90 14.94 14.64 14.70 1,767,767 -0.14(-0.94%)
Jul 24, 2019 14.55 14.90 14.55 14.84 2,873,486 +0.23(+1.57%)
Jul 23, 2019 14.33 14.64 14.28 14.61 3,632,142 +0.22(+1.53%)
Jul 22, 2019 14.67 14.72 14.34 14.39 2,187,520 -0.25(-1.71%)
Jul 19, 2019 14.59 14.85 14.29 14.64 3,289,200 +0.05(+0.34%)
Jul 18, 2019 15.04 15.19 14.41 14.59 5,789,693 -0.53(-3.51%)
Jul 17, 2019 15.25 15.34 14.77 15.12 3,646,961 -0.23(-1.50%)
Jul 16, 2019 15.53 15.70 15.34 15.35 2,007,102 -0.15(-0.97%)
Jul 15, 2019 15.42 15.55 15.19 15.50 2,295,427 +0.09(+0.58%)
Jul 12, 2019 15.11 15.47 15.06 15.41 2,903,000 +0.37(+2.46%)
Jul 11, 2019 15.45 15.53 14.92 15.04 3,871,233 -0.41(-2.65%)
Jul 10, 2019 15.73 15.93 15.38 15.45 2,757,753 -0.21(-1.34%)
Jul 09, 2019 15.41 15.70 15.28 15.66 2,117,090 +0.13(+0.84%)
Jul 08, 2019 15.58 15.75 15.34 15.53 2,821,557 -0.17(-1.08%)
Jul 05, 2019 15.80 15.90 15.65 15.70 1,440,800 -0.21(-1.32%)
Jul 03, 2019 16.19 16.26 15.65 15.91 4,067,600 -0.18(-1.12%)
Jul 02, 2019 16.20 16.20 15.91 16.09 2,430,170 -0.13(-0.80%)
Jul 01, 2019 16.08 16.32 16.00 16.22 2,522,872 +0.49(+3.12%)
Jun 28, 2019 15.20 15.79 15.06 15.73 3,575,300 +0.64(+4.24%)
Jun 27, 2019 15.50 15.51 15.02 15.09 2,344,159 -0.38(-2.46%)
Jun 26, 2019 15.75 15.78 15.43 15.47 3,148,234 -0.12(-0.77%)
Jun 25, 2019 15.95 15.95 15.58 15.59 1,958,778 -0.28(-1.76%)
Jun 24, 2019 15.96 16.07 15.75 15.87 1,878,222 -0.14(-0.87%)
Jun 21, 2019 16.00 16.14 15.85 16.01 3,023,800 +0.01(+0.06%)
Jun 20, 2019 16.64 16.76 15.91 16.00 4,713,335 +0.39(+2.50%)
Jun 19, 2019 15.99 16.12 15.47 15.61 3,330,185 -0.27(-1.70%)
Jun 18, 2019 16.11 16.61 15.80 15.88 4,301,479 +0.07(+0.44%)
Jun 17, 2019 15.78 16.07 15.66 15.81 2,876,024 -0.09(-0.57%)
Jun 14, 2019 15.80 16.11 15.34 15.90 5,004,100 -0.50(-3.05%)
Jun 13, 2019 16.32 16.45 16.13 16.40 1,730,276 +0.15(+0.92%)
Jun 12, 2019 16.82 16.83 16.05 16.25 2,575,366 -0.27(-1.63%)
Jun 11, 2019 16.99 17.15 16.49 16.52 2,399,173 -0.20(-1.20%)
Jun 10, 2019 16.74 17.07 16.55 16.72 2,127,575 +0.18(+1.09%)
Jun 07, 2019 16.42 16.67 16.27 16.54 2,007,700 +0.17(+1.04%)
Jun 06, 2019 16.76 16.90 16.17 16.37 2,816,913 -0.50(-2.96%)
Jun 05, 2019 17.46 17.46 16.23 16.87 3,644,184 +0.55(+3.37%)
Jun 04, 2019 16.30 16.58 16.29 16.32 2,205,571 +0.14(+0.87%)
Jun 03, 2019 16.23 16.47 16.11 16.18 2,608,705 +0.03(+0.19%)
May 31, 2019 16.63 16.66 16.02 16.15 3,687,600 -0.76(-4.49%)
May 30, 2019 16.59 17.16 16.59 16.91 3,160,749 +0.27(+1.62%)
May 29, 2019 16.81 16.88 16.51 16.64 2,783,933 -0.06(-0.36%)
May 28, 2019 17.39 17.45 16.67 16.70 4,560,670 -0.75(-4.30%)
May 24, 2019 17.67 17.73 17.23 17.45 2,298,900 -0.04(-0.23%)
May 23, 2019 17.60 17.62 17.18 17.49 2,638,700 -0.37(-2.07%)
May 22, 2019 18.20 18.34 17.85 17.86 1,556,466 -0.50(-2.72%)
May 21, 2019 18.35 18.70 18.25 18.36 2,840,148 +0.16(+0.88%)
May 20, 2019 18.54 18.57 18.20 18.20 2,082,488 -0.60(-3.19%)
May 17, 2019 18.65 18.95 18.52 18.80 2,977,800 +0.04(+0.21%)
May 16, 2019 18.69 19.23 18.54 18.76 3,743,970 +0.16(+0.86%)
May 15, 2019 18.48 18.62 18.13 18.60 2,893,762 -0.01(-0.05%)
May 14, 2019 18.32 18.73 18.25 18.61 3,602,733 +0.33(+1.81%)
May 13, 2019 18.36 18.58 17.93 18.28 4,399,092 -0.81(-4.24%)
May 10, 2019 18.73 19.10 17.82 19.09 9,064,000 +0.23(+1.22%)
May 09, 2019 19.68 20.58 18.66 18.86 13,242,313 -4.20(-18.21%)
May 08, 2019 23.28 23.79 22.95 23.06 4,115,283 -0.42(-1.79%)
May 07, 2019 23.84 23.91 23.04 23.48 3,107,552 -0.65(-2.69%)
May 06, 2019 23.56 24.19 23.36 24.13 1,807,399 -0.12(-0.49%)
May 03, 2019 23.89 24.26 23.73 24.25 3,023,200 +0.38(+1.59%)
May 02, 2019 24.20 24.20 23.54 23.87 2,826,435 -0.32(-1.32%)
May 01, 2019 24.87 25.00 24.17 24.19 2,174,228 -0.59(-2.38%)
Apr 30, 2019 25.12 25.12 24.35 24.78 2,900,223 -0.43(-1.71%)
Apr 29, 2019 25.36 25.68 25.09 25.21 2,515,401 -0.23(-0.90%)
Apr 26, 2019 25.48 25.51 24.84 25.44 3,092,000 -0.04(-0.16%)
Apr 25, 2019 26.32 26.34 25.20 25.48 3,900,463 -0.89(-3.38%)
Apr 24, 2019 26.10 26.50 25.95 26.37 1,649,742 +0.34(+1.31%)
Apr 23, 2019 25.96 26.22 25.78 26.03 2,503,287 +0.04(+0.15%)
Apr 22, 2019 26.78 26.85 25.86 25.99 2,124,700 -0.02(-0.08%)
Apr 18, 2019 26.46 26.59 25.85 26.01 1,962,800 -0.41(-1.55%)
Apr 17, 2019 26.75 27.00 26.34 26.42 2,160,902 -0.26(-0.97%)
Apr 16, 2019 26.18 26.70 26.06 26.68 1,773,967 +0.64(+2.46%)
Apr 15, 2019 26.18 26.32 25.68 26.04 1,618,344 -0.05(-0.19%)
Apr 12, 2019 25.75 26.24 25.50 26.09 3,713,200 +0.74(+2.92%)
Apr 11, 2019 25.10 25.46 25.01 25.35 3,324,587 +0.35(+1.40%)
Apr 10, 2019 24.52 25.01 24.27 25.00 2,970,363 +0.52(+2.12%)
Apr 09, 2019 24.48 24.66 24.16 24.48 1,080,450 -0.14(-0.57%)
Apr 08, 2019 25.08 25.24 24.41 24.62 1,770,894 -0.15(-0.61%)
Apr 05, 2019 24.64 24.97 24.55 24.77 2,236,900 +0.32(+1.31%)
Apr 04, 2019 23.96 24.76 23.96 24.45 2,969,488 +0.58(+2.43%)
Apr 03, 2019 23.97 24.17 23.61 23.87 4,282,565 +1.04(+4.56%)
Apr 02, 2019 23.79 24.32 22.80 22.83 3,959,246 +0.60(+2.70%)
Apr 01, 2019 21.86 22.32 21.86 22.23 1,524,543 +0.50(+2.30%)
Mar 29, 2019 21.49 21.80 21.46 21.73 1,881,900 +0.36(+1.68%)
Mar 28, 2019 20.95 21.40 20.68 21.37 1,831,777 +0.49(+2.35%)
Mar 27, 2019 21.10 21.30 20.80 20.88 1,425,611 -0.19(-0.90%)
Mar 26, 2019 21.04 21.79 20.73 21.07 1,807,098 +0.23(+1.10%)
Mar 25, 2019 21.21 21.33 20.63 20.84 2,056,509 -0.40(-1.88%)
Mar 22, 2019 21.73 21.84 21.20 21.24 1,924,800 -0.64(-2.93%)
Mar 21, 2019 21.21 21.94 21.15 21.88 983,968 +0.60(+2.82%)
Mar 20, 2019 21.64 21.82 21.22 21.28 2,238,422 -0.41(-1.89%)
Mar 19, 2019 21.92 21.98 21.64 21.69 2,199,660 -0.18(-0.82%)
Mar 18, 2019 21.78 22.05 21.69 21.87 2,247,887 +0.07(+0.32%)
Mar 15, 2019 21.98 22.01 21.78 21.80 2,420,700 -0.07(-0.32%)
Mar 14, 2019 21.89 21.95 21.69 21.87 1,623,122 -0.04(-0.18%)
Mar 13, 2019 22.13 22.29 21.88 21.91 2,321,082 -0.13(-0.59%)
Mar 12, 2019 22.16 22.32 21.93 22.04 1,698,473 -0.03(-0.14%)
Mar 11, 2019 22.03 22.30 21.98 22.07 2,921,390 +0.17(+0.78%)
Mar 08, 2019 21.84 22.03 21.56 21.90 1,901,700 -0.21(-0.95%)
Mar 07, 2019 22.49 22.49 22.00 22.11 1,361,216 -0.45(-1.99%)
Mar 06, 2019 22.75 22.86 22.55 22.56 1,238,131 -0.30(-1.31%)
Mar 05, 2019 23.03 23.27 22.84 22.86 1,269,002 -0.24(-1.04%)
Mar 04, 2019 23.50 23.66 23.03 23.10 1,871,287 -0.32(-1.37%)
Mar 01, 2019 23.49 23.85 23.37 23.42 2,400,900 +0.11(+0.47%)
Feb 28, 2019 24.16 24.29 23.29 23.31 2,671,182 -0.79(-3.28%)
Feb 27, 2019 23.35 24.10 23.22 24.10 2,502,608 +0.66(+2.82%)
Feb 26, 2019 23.26 23.71 23.00 23.44 2,636,573 +0.10(+0.43%)
Feb 25, 2019 22.94 23.37 22.66 23.34 3,689,786 -0.48(-2.02%)
Feb 22, 2019 23.79 23.89 23.15 23.82 2,938,000 +0.22(+0.93%)
Feb 21, 2019 24.03 24.03 22.54 23.60 3,663,013 +0.15(+0.62%)
Feb 20, 2019 23.14 23.75 23.11 23.45 3,161,660 +0.27(+1.19%)
Feb 19, 2019 22.74 23.23 22.64 23.18 2,318,637 +0.50(+2.20%)
Feb 15, 2019 22.28 22.82 22.11 22.68 1,599,200 +0.49(+2.21%)
Feb 14, 2019 22.29 22.64 22.15 22.19 1,587,633 -0.13(-0.58%)
Feb 13, 2019 21.96 22.39 21.81 22.32 1,432,203 +0.38(+1.73%)
Feb 12, 2019 21.76 22.04 21.75 21.94 1,069,768 +0.26(+1.20%)
Feb 11, 2019 21.36 21.86 21.27 21.68 1,176,158 +0.42(+1.98%)
Feb 08, 2019 21.11 21.37 20.94 21.26 1,480,600 +0.06(+0.28%)
Feb 07, 2019 21.22 21.43 20.91 21.20 1,497,861 -0.20(-0.93%)
Feb 06, 2019 21.40 21.61 21.32 21.40 1,053,481 +0.03(+0.14%)
Feb 05, 2019 21.25 21.38 21.06 21.37 1,172,580 +0.16(+0.75%)
Feb 04, 2019 21.05 21.31 20.89 21.21 1,345,680 +0.16(+0.76%)
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.