Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 18.36 18.40 17.90 18.21 168,814 +0.06(+0.33%)
Nov 30, 2015 19.13 19.16 17.78 18.15 315,077 -0.95(-4.97%)
Nov 27, 2015 18.86 19.28 18.74 19.10 103,083 +0.29(+1.54%)
Nov 25, 2015 18.60 18.81 18.81 18.81 415,600 +0.22(+1.18%)
Nov 24, 2015 17.34 18.65 17.34 18.59 267,273 +1.05(+5.99%)
Nov 23, 2015 17.47 17.66 17.29 17.54 266,245 -0.13(-0.74%)
Nov 20, 2015 16.89 17.81 16.63 17.67 266,392 +0.90(+5.37%)
Nov 19, 2015 16.51 16.83 16.30 16.77 174,430 +0.23(+1.39%)
Nov 18, 2015 16.37 16.61 16.07 16.54 221,194 +0.23(+1.41%)
Nov 17, 2015 15.92 16.68 15.76 16.31 256,678 +0.42(+2.64%)
Nov 16, 2015 14.93 15.90 14.77 15.89 229,043 +1.02(+6.86%)
Nov 13, 2015 14.85 15.07 14.80 14.87 233,662 -0.14(-0.93%)
Nov 12, 2015 14.93 15.36 14.88 15.01 200,051 -0.05(-0.33%)
Nov 11, 2015 15.50 15.50 14.83 15.06 156,803 -0.35(-2.27%)
Nov 10, 2015 15.10 15.45 14.98 15.41 129,753 +0.29(+1.92%)
Nov 09, 2015 16.04 16.20 15.01 15.12 247,097 -1.07(-6.61%)
Nov 06, 2015 16.69 16.95 16.09 16.19 223,058 -0.57(-3.40%)
Nov 05, 2015 16.32 16.87 15.86 16.76 333,197 +0.47(+2.89%)
Nov 04, 2015 15.18 16.41 15.01 16.29 354,773 +1.16(+7.67%)
Nov 03, 2015 15.51 17.18 14.13 15.13 795,773 -0.54(-3.45%)
Nov 02, 2015 15.86 16.02 15.29 15.67 396,741 -0.13(-0.82%)
Oct 30, 2015 15.92 16.08 15.72 15.80 226,131 -0.16(-1.00%)
Oct 29, 2015 15.70 16.05 15.57 15.96 210,772 +0.20(+1.27%)
Oct 28, 2015 14.75 15.80 14.66 15.76 173,965 +1.08(+7.36%)
Oct 27, 2015 14.94 14.95 14.32 14.68 248,363 -0.28(-1.87%)
Oct 26, 2015 15.17 15.21 14.92 14.96 165,732 -0.19(-1.25%)
Oct 23, 2015 15.02 15.27 14.51 15.15 196,509 +0.27(+1.81%)
Oct 22, 2015 15.00 15.29 14.80 14.88 153,304 -0.03(-0.20%)
Oct 21, 2015 15.51 15.53 14.81 14.91 154,180 -0.60(-3.87%)
Oct 20, 2015 15.34 15.56 15.08 15.51 151,997 +0.09(+0.58%)
Oct 19, 2015 15.17 15.46 14.92 15.42 190,996 +0.20(+1.31%)
Oct 16, 2015 15.33 15.33 14.88 15.22 180,184 -0.05(-0.33%)
Oct 15, 2015 14.75 15.29 14.62 15.27 173,778 +0.61(+4.16%)
Oct 14, 2015 15.04 15.15 14.53 14.66 218,012 -0.33(-2.20%)
Oct 13, 2015 15.49 16.16 14.66 14.99 369,923 -0.68(-4.34%)
Oct 12, 2015 15.56 15.78 15.33 15.67 113,921 +0.10(+0.64%)
Oct 09, 2015 15.82 15.82 15.33 15.57 159,965 -0.26(-1.64%)
Oct 08, 2015 15.31 16.08 15.06 15.83 377,192 +0.42(+2.73%)
Oct 07, 2015 15.11 15.43 15.00 15.41 462,593 +0.37(+2.46%)
Oct 06, 2015 15.35 15.50 14.97 15.04 255,897 -0.35(-2.27%)
Oct 05, 2015 14.70 15.44 14.70 15.39 287,924 +0.65(+4.41%)
Oct 02, 2015 14.22 14.74 13.93 14.74 253,707 +0.40(+2.79%)
Oct 01, 2015 14.20 14.37 14.01 14.34 246,297 +0.21(+1.49%)
Sep 30, 2015 14.01 14.33 14.00 14.13 307,080 +0.22(+1.58%)
Sep 29, 2015 14.16 14.29 13.87 13.91 261,132 -0.19(-1.35%)
Sep 28, 2015 14.22 14.27 14.05 14.10 238,483 -0.18(-1.26%)
Sep 25, 2015 14.41 14.49 14.17 14.28 282,691 -0.05(-0.35%)
Sep 24, 2015 14.10 14.44 13.99 14.33 322,683 +0.03(+0.21%)
Sep 23, 2015 14.12 14.41 13.99 14.30 241,669 +0.23(+1.63%)
Sep 22, 2015 14.38 14.52 14.03 14.07 244,801 -0.57(-3.89%)
Sep 21, 2015 14.57 14.89 14.31 14.64 129,790 +0.18(+1.24%)
Sep 18, 2015 15.04 15.09 14.10 14.46 1,084,765 -0.78(-5.12%)
Sep 17, 2015 15.22 15.56 15.09 15.24 197,202 +0.04(+0.26%)
Sep 16, 2015 14.88 15.31 14.87 15.20 258,525 +0.37(+2.49%)
Sep 15, 2015 14.83 14.95 14.58 14.83 244,410 +0.06(+0.41%)
Sep 14, 2015 15.19 15.29 14.69 14.77 336,385 -0.42(-2.76%)
Sep 11, 2015 15.50 15.50 15.01 15.19 304,020 -0.31(-2.00%)
Sep 10, 2015 15.88 16.07 15.42 15.50 244,919 -0.44(-2.76%)
Sep 09, 2015 16.12 16.19 15.82 15.94 300,621 -0.02(-0.13%)
Sep 08, 2015 15.92 16.04 15.70 15.96 217,729 +0.32(+2.05%)
Sep 04, 2015 15.90 15.64 15.64 15.64 130,000 -0.42(-2.62%)
Sep 03, 2015 16.24 16.37 15.98 16.06 218,999 -0.06(-0.37%)
Sep 02, 2015 16.26 16.26 15.93 16.12 248,875 +0.09(+0.56%)
Sep 01, 2015 16.07 16.53 15.92 16.03 258,169 -0.27(-1.66%)
Aug 31, 2015 16.27 16.59 16.04 16.30 244,559 -0.04(-0.24%)
Aug 28, 2015 16.25 16.39 16.08 16.34 198,876 -0.03(-0.18%)
Aug 27, 2015 15.81 16.45 15.59 16.37 436,760 +0.77(+4.94%)
Aug 26, 2015 15.37 15.69 14.48 15.60 655,949 +0.63(+4.21%)
Aug 25, 2015 16.11 16.14 14.93 14.97 538,098 -0.65(-4.16%)
Aug 24, 2015 15.75 16.34 15.49 15.62 396,473 -1.06(-6.35%)
Aug 21, 2015 16.58 16.92 16.31 16.68 420,236 -0.22(-1.30%)
Aug 20, 2015 17.22 17.37 16.85 16.90 205,761 -0.45(-2.59%)
Aug 19, 2015 17.49 17.51 16.89 17.35 367,211 -0.34(-1.92%)
Aug 18, 2015 17.62 18.38 17.62 17.69 549,096 +0.50(+2.91%)
Aug 17, 2015 17.09 17.30 16.64 17.19 372,213 +0.03(+0.17%)
Aug 14, 2015 16.94 17.25 16.84 17.16 286,159 +0.18(+1.06%)
Aug 13, 2015 16.81 17.27 16.66 16.98 425,092 +0.23(+1.37%)
Aug 12, 2015 16.83 16.99 16.49 16.75 311,042 -0.18(-1.06%)
Aug 11, 2015 16.27 17.02 16.23 16.93 418,873 +0.49(+2.98%)
Aug 10, 2015 16.58 16.63 16.21 16.44 344,382 -0.20(-1.20%)
Aug 07, 2015 16.83 17.16 16.59 16.64 172,283 -0.22(-1.30%)
Aug 06, 2015 17.28 17.28 16.44 16.86 437,266 -0.40(-2.32%)
Aug 05, 2015 17.22 17.48 16.30 17.26 529,596 +0.18(+1.05%)
Aug 04, 2015 17.59 17.84 16.54 17.08 693,489 -0.46(-2.62%)
Aug 03, 2015 18.10 18.14 17.39 17.54 318,921 -0.52(-2.88%)
Jul 31, 2015 17.99 18.30 17.93 18.06 334,056 +0.05(+0.28%)
Jul 30, 2015 18.52 18.54 17.43 18.01 520,183 -0.56(-3.02%)
Jul 29, 2015 18.33 18.67 18.16 18.57 369,314 +0.32(+1.75%)
Jul 28, 2015 18.40 18.40 17.68 18.25 297,821 -0.01(-0.05%)
Jul 27, 2015 18.54 18.62 18.14 18.26 311,082 -0.44(-2.35%)
Jul 24, 2015 18.88 19.25 18.54 18.70 474,438 -0.29(-1.53%)
Jul 23, 2015 21.82 21.95 18.69 18.99 1,075,286 -3.12(-14.11%)
Jul 22, 2015 20.63 22.74 19.57 22.11 540,304 +0.48(+2.22%)
Jul 21, 2015 21.65 22.00 21.04 21.63 311,154 -0.10(-0.46%)
Jul 20, 2015 21.64 22.11 21.12 21.73 308,571 +0.18(+0.84%)
Jul 17, 2015 22.04 22.10 21.48 21.55 244,010 -0.59(-2.66%)
Jul 16, 2015 21.97 22.21 21.94 22.14 139,507 +0.22(+1.00%)
Jul 15, 2015 22.61 22.77 21.85 21.92 142,709 -0.65(-2.88%)
Jul 14, 2015 22.73 22.86 22.35 22.57 135,234 -0.11(-0.49%)
Jul 13, 2015 22.25 22.79 22.25 22.68 145,506 +0.60(+2.72%)
Jul 10, 2015 22.01 22.38 21.90 22.08 140,286 +0.40(+1.85%)
Jul 09, 2015 21.13 21.85 21.06 21.68 400,379 +0.70(+3.34%)
Jul 08, 2015 21.88 22.00 20.92 20.98 400,058 -1.04(-4.72%)
Jul 07, 2015 21.96 22.25 21.67 22.02 259,075 +0.11(+0.50%)
Jul 06, 2015 22.33 22.43 21.84 21.91 244,968 -0.54(-2.41%)
Jul 02, 2015 24.25 22.45 22.45 22.45 427,900 -1.76(-7.27%)
Jul 01, 2015 23.72 24.34 23.68 24.21 194,075 +0.70(+2.98%)
Jun 30, 2015 22.68 23.68 22.68 23.51 266,384 +1.06(+4.72%)
Jun 29, 2015 22.91 23.41 22.42 22.45 200,248 -0.62(-2.69%)
Jun 26, 2015 23.59 23.63 22.95 23.07 502,532 -0.45(-1.91%)
Jun 25, 2015 23.90 24.04 23.48 23.52 183,342 -0.31(-1.30%)
Jun 24, 2015 24.42 24.51 23.80 23.83 179,033 -0.58(-2.38%)
Jun 23, 2015 24.80 24.80 24.16 24.41 241,720 -0.26(-1.05%)
Jun 22, 2015 25.12 25.12 24.62 24.67 111,112 -0.33(-1.32%)
Jun 19, 2015 25.12 25.54 24.89 25.00 259,466 -0.01(-0.04%)
Jun 18, 2015 24.10 25.10 24.06 25.01 195,423 +0.91(+3.78%)
Jun 17, 2015 25.95 26.00 24.04 24.10 288,143 -1.84(-7.09%)
Jun 16, 2015 25.82 26.05 25.46 25.94 244,040 +0.13(+0.50%)
Jun 15, 2015 25.81 26.08 25.34 25.81 152,064 -0.09(-0.35%)
Jun 12, 2015 25.52 25.94 24.91 25.90 187,376 +0.35(+1.37%)
Jun 11, 2015 25.22 26.10 25.03 25.55 285,376 +0.44(+1.75%)
Jun 10, 2015 24.57 25.50 24.44 25.11 233,484 +0.71(+2.91%)
Jun 09, 2015 24.88 24.90 24.30 24.40 175,882 -0.53(-2.13%)
Jun 08, 2015 25.06 25.17 24.60 24.93 193,758 -0.21(-0.84%)
Jun 05, 2015 25.32 25.72 24.94 25.14 239,122 -0.23(-0.91%)
Jun 04, 2015 24.89 25.77 24.88 25.37 264,681 +0.29(+1.16%)
Jun 03, 2015 23.59 25.33 23.43 25.08 207,191 +1.61(+6.86%)
Jun 02, 2015 23.17 23.96 23.09 23.47 105,205 +0.20(+0.86%)
Jun 01, 2015 24.03 24.10 23.21 23.27 205,958 -0.65(-2.72%)
May 29, 2015 23.91 24.22 23.73 23.92 198,610 +0.04(+0.17%)
May 28, 2015 23.53 24.07 23.42 23.88 141,512 +0.36(+1.53%)
May 27, 2015 23.81 23.81 23.41 23.52 137,557 -0.15(-0.63%)
May 26, 2015 24.04 24.24 23.41 23.67 155,543 -0.50(-2.07%)
May 22, 2015 24.22 24.17 24.17 24.17 407,400 -0.07(-0.29%)
May 21, 2015 23.78 24.48 23.63 24.24 242,530 +0.38(+1.59%)
May 20, 2015 23.03 24.16 23.00 23.86 216,515 +1.13(+4.97%)
May 19, 2015 23.00 23.10 22.50 22.73 121,668 -0.29(-1.26%)
May 18, 2015 22.40 23.08 22.35 23.02 106,920 +0.59(+2.63%)
May 15, 2015 22.20 22.73 21.86 22.43 212,013 +0.27(+1.22%)
May 14, 2015 22.10 22.49 21.53 22.16 227,463 +0.19(+0.86%)
May 13, 2015 22.35 22.49 21.96 21.97 164,764 -0.41(-1.83%)
May 12, 2015 22.79 22.79 22.07 22.38 145,466 -0.53(-2.31%)
May 11, 2015 22.45 23.01 22.04 22.91 220,938 +0.46(+2.05%)
May 08, 2015 22.60 22.89 22.35 22.45 220,837 +0.00(+0.00%)
May 07, 2015 21.89 22.88 21.75 22.45 298,648 +0.60(+2.75%)
May 06, 2015 21.41 21.91 20.58 21.85 350,827 +0.45(+2.10%)
May 05, 2015 22.15 22.17 21.16 21.40 256,902 -0.83(-3.73%)
May 04, 2015 21.82 22.69 21.73 22.23 321,461 +0.42(+1.93%)
May 01, 2015 22.36 22.53 21.76 21.81 487,420 -0.27(-1.22%)
Apr 30, 2015 22.02 22.50 21.39 22.08 567,381 -0.11(-0.50%)
Apr 29, 2015 23.44 23.50 21.99 22.19 394,041 -1.37(-5.81%)
Apr 28, 2015 23.63 23.70 23.03 23.56 374,529 -0.07(-0.30%)
Apr 27, 2015 23.27 23.70 22.73 23.63 589,406 +0.75(+3.28%)
Apr 24, 2015 24.45 24.45 22.48 22.88 740,210 -1.52(-6.23%)
Apr 23, 2015 25.01 25.35 22.10 24.40 2,139,687 -2.29(-8.58%)
Apr 22, 2015 26.54 26.75 26.17 26.69 431,418 +0.13(+0.49%)
Apr 21, 2015 27.04 27.04 26.52 26.56 364,322 -0.30(-1.12%)
Apr 20, 2015 25.88 27.33 25.66 26.86 430,611 +1.25(+4.88%)
Apr 17, 2015 24.79 25.72 24.77 25.61 584,298 +0.45(+1.79%)
Apr 16, 2015 23.81 25.27 23.64 25.16 560,222 +1.37(+5.76%)
Apr 15, 2015 23.52 24.01 23.17 23.79 480,903 -0.12(-0.50%)
Apr 14, 2015 23.98 24.16 23.72 23.91 186,093 -0.06(-0.25%)
Apr 13, 2015 23.57 24.22 23.48 23.97 363,911 +0.47(+2.00%)
Apr 10, 2015 23.90 24.07 23.40 23.50 351,520 -0.43(-1.80%)
Apr 09, 2015 24.86 24.86 23.92 23.93 161,439 -0.87(-3.51%)
Apr 08, 2015 24.76 25.05 24.57 24.80 187,227 +0.01(+0.04%)
Apr 07, 2015 25.13 25.54 24.72 24.79 125,950 -0.30(-1.20%)
Apr 06, 2015 25.32 26.02 24.86 25.09 186,650 -0.47(-1.84%)
Apr 02, 2015 25.68 25.56 25.56 25.56 230,100 -0.08(-0.31%)
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.