Skip to main content

Commscope Holding Company (NQ: COMM )

1.310 +0.040 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.69 31.69 31.69 0 +0.13(+0.41%)
Aug 30, 2018 31.83 31.96 31.50 31.56 938,764 -0.29(-0.91%)
Aug 29, 2018 31.66 31.90 31.48 31.85 619,695 +0.20(+0.63%)
Aug 28, 2018 31.27 31.77 31.23 31.65 1,755,571 +0.39(+1.25%)
Aug 27, 2018 31.01 31.52 30.95 31.26 999,851 +0.38(+1.23%)
Aug 24, 2018 30.73 30.95 30.53 30.88 783,900 +0.29(+0.95%)
Aug 23, 2018 30.63 30.79 30.49 30.59 1,263,698 -0.06(-0.20%)
Aug 22, 2018 31.06 31.06 30.31 30.65 1,393,930 -0.42(-1.35%)
Aug 21, 2018 31.18 31.35 31.01 31.07 721,372 -0.14(-0.45%)
Aug 20, 2018 30.89 31.24 30.65 31.21 794,354 +0.33(+1.07%)
Aug 17, 2018 30.74 30.98 30.59 30.88 1,055,200 +0.14(+0.46%)
Aug 16, 2018 30.97 31.08 30.71 30.74 820,772 -0.10(-0.32%)
Aug 15, 2018 31.04 31.23 30.46 30.84 452,727 -0.36(-1.15%)
Aug 14, 2018 31.49 31.75 31.16 31.20 608,549 -0.18(-0.57%)
Aug 13, 2018 31.61 31.70 31.23 31.38 737,665 -0.19(-0.60%)
Aug 10, 2018 31.80 31.96 31.56 31.57 1,028,800 -0.40(-1.25%)
Aug 09, 2018 31.63 31.98 31.46 31.97 882,655 +0.26(+0.82%)
Aug 08, 2018 31.69 31.97 31.51 31.71 794,246 +0.14(+0.44%)
Aug 07, 2018 31.29 31.58 31.23 31.57 679,441 +0.26(+0.83%)
Aug 06, 2018 30.20 31.43 30.15 31.31 945,252 -0.33(-1.04%)
Aug 03, 2018 31.56 31.87 31.34 31.64 809,200 +0.04(+0.13%)
Aug 02, 2018 31.79 31.92 31.57 31.60 819,150 -0.28(-0.88%)
Aug 01, 2018 32.08 32.48 31.61 31.88 1,491,005 -0.23(-0.72%)
Jul 31, 2018 31.04 32.38 30.41 32.11 3,221,143 +1.47(+4.80%)
Jul 30, 2018 30.62 30.98 30.50 30.64 1,057,642 +0.04(+0.13%)
Jul 27, 2018 30.75 30.98 30.49 30.60 1,362,700 +0.06(+0.20%)
Jul 26, 2018 30.66 30.24 30.54 1,276,402 +0.19(+0.63%)
Jul 25, 2018 30.17 30.58 30.17 30.35 1,211,921 +0.21(+0.70%)
Jul 24, 2018 30.05 30.54 30.05 30.14 1,017,277 +0.06(+0.20%)
Jul 23, 2018 30.19 30.26 29.77 30.08 1,515,495 -0.08(-0.27%)
Jul 20, 2018 30.24 30.24 29.80 30.16 890,509 -0.07(-0.23%)
Jul 19, 2018 30.54 29.99 30.23 985,855 -0.14(-0.46%)
Jul 18, 2018 29.75 30.48 29.75 30.37 1,594,942 +0.68(+2.29%)
Jul 17, 2018 29.38 29.74 29.18 29.69 1,490,052 +0.42(+1.43%)
Jul 16, 2018 29.96 30.24 29.26 29.27 1,496,529 -0.48(-1.61%)
Jul 13, 2018 29.92 30.19 29.71 29.75 1,171,888 -0.11(-0.37%)
Jul 12, 2018 29.99 30.13 29.81 29.86 1,004,606 -0.03(-0.10%)
Jul 11, 2018 29.71 30.03 29.59 29.89 720,439 -0.01(-0.03%)
Jul 10, 2018 30.06 30.14 29.75 29.90 676,893 -0.06(-0.20%)
Jul 09, 2018 29.78 30.12 29.72 29.96 1,002,158 +0.33(+1.11%)
Jul 06, 2018 29.73 29.15 29.63 869,059 +0.20(+0.68%)
Jul 05, 2018 29.27 29.56 29.10 29.43 1,601,804 +0.21(+0.72%)
Jul 03, 2018 29.22 29.22 29.22 0 -0.10(-0.34%)
Jul 02, 2018 29.13 29.53 28.94 29.32 1,336,356 +0.12(+0.39%)
Jun 29, 2018 28.94 29.52 28.94 29.20 1,681,981 +0.28(+0.99%)
Jun 28, 2018 28.83 29.09 28.51 28.92 826,865 -0.01(-0.03%)
Jun 27, 2018 29.37 29.54 28.80 28.93 1,111,449 -0.45(-1.53%)
Jun 26, 2018 29.29 29.72 28.92 29.38 1,062,440 +0.15(+0.51%)
Jun 25, 2018 29.23 29.30 28.70 29.23 1,411,083 -0.08(-0.27%)
Jun 22, 2018 29.47 29.65 29.00 29.31 3,054,126 -0.07(-0.24%)
Jun 21, 2018 29.70 29.72 29.29 29.38 1,182,988 -0.31(-1.04%)
Jun 20, 2018 29.96 30.36 29.53 29.69 1,190,738 -0.07(-0.24%)
Jun 19, 2018 29.85 30.07 29.70 29.76 1,617,796 -0.40(-1.33%)
Jun 18, 2018 30.21 30.33 29.86 30.16 1,347,148 -0.27(-0.89%)
Jun 15, 2018 30.50 30.27 30.43 1,346,807 +0.16(+0.53%)
Jun 14, 2018 30.24 30.54 30.12 30.27 1,135,883 +0.05(+0.17%)
Jun 13, 2018 30.32 30.68 29.97 30.22 1,368,413 -0.02(-0.07%)
Jun 12, 2018 29.92 30.27 29.75 30.24 1,372,404 +0.45(+1.51%)
Jun 11, 2018 29.79 30.25 29.76 29.79 805,940 -0.01(-0.03%)
Jun 08, 2018 29.78 30.14 29.61 29.80 848,769 -0.11(-0.37%)
Jun 07, 2018 30.18 30.49 29.89 29.91 1,572,328 -0.15(-0.50%)
Jun 06, 2018 30.05 30.36 29.78 30.06 1,441,040 +0.00(+0.00%)
Jun 05, 2018 30.09 30.34 29.99 30.06 1,689,954 -0.19(-0.63%)
Jun 04, 2018 29.99 30.30 29.00 30.25 1,185,748 +0.46(+1.54%)
Jun 01, 2018 29.46 29.84 29.26 29.79 1,056,489 +0.47(+1.60%)
May 31, 2018 29.45 29.52 29.08 29.32 3,489,602 -0.09(-0.31%)
May 30, 2018 29.52 29.56 29.28 29.41 1,295,352 +0.04(+0.14%)
May 29, 2018 29.34 29.60 28.94 29.37 1,052,783 -0.25(-0.84%)
May 25, 2018 29.62 29.62 29.62 0 +0.67(+2.31%)
May 24, 2018 28.99 29.49 28.93 28.95 1,701,029 -0.14(-0.48%)
May 23, 2018 29.33 29.40 28.86 29.09 2,165,840 -0.45(-1.52%)
May 22, 2018 29.68 29.85 29.39 29.54 1,398,276 -0.09(-0.30%)
May 21, 2018 29.88 30.23 29.59 29.63 3,972,554 -0.13(-0.44%)
May 18, 2018 29.90 30.18 29.75 29.76 1,344,890 -0.24(-0.80%)
May 17, 2018 30.00 30.07 29.58 30.00 2,022,184 +0.15(+0.50%)
May 16, 2018 29.41 30.14 29.11 29.85 1,957,611 +0.62(+2.12%)
May 15, 2018 29.61 29.61 28.84 29.23 1,403,209 -0.08(-0.27%)
May 14, 2018 29.91 30.12 29.28 29.31 942,899 -0.59(-1.97%)
May 11, 2018 29.63 29.96 29.27 29.90 1,680,281 +0.40(+1.36%)
May 10, 2018 29.56 29.87 29.26 29.50 1,442,630 -0.08(-0.27%)
May 09, 2018 29.62 29.84 29.45 29.58 1,756,398 +0.10(+0.34%)
May 08, 2018 29.57 30.05 29.27 29.48 3,738,357 +0.53(+1.83%)
May 07, 2018 28.02 29.08 28.02 28.95 2,582,763 +0.94(+3.36%)
May 04, 2018 28.11 28.34 27.79 28.01 2,668,174 -0.29(-1.02%)
May 03, 2018 28.06 28.34 27.78 28.30 3,774,239 -0.10(-0.35%)
May 02, 2018 28.00 28.45 27.76 28.40 4,516,112 +0.81(+2.94%)
May 01, 2018 30.96 31.20 26.29 27.59 14,359,493 -10.63(-27.81%)
Apr 30, 2018 38.14 38.45 37.41 38.22 2,710,185 -0.64(-1.65%)
Apr 27, 2018 39.52 39.58 38.73 38.86 1,744,180 -0.85(-2.14%)
Apr 26, 2018 40.69 40.77 39.71 39.71 1,649,314 -0.91(-2.24%)
Apr 25, 2018 40.44 40.77 40.20 40.62 583,363 +0.07(+0.17%)
Apr 24, 2018 40.70 41.31 40.29 40.55 504,679 +0.03(+0.07%)
Apr 23, 2018 40.91 41.06 39.43 40.52 511,115 -0.34(-0.83%)
Apr 20, 2018 40.69 41.10 40.54 40.86 508,832 +0.18(+0.44%)
Apr 19, 2018 41.00 41.18 40.54 40.68 950,330 -0.36(-0.88%)
Apr 18, 2018 40.66 41.49 40.46 41.04 1,373,807 +0.46(+1.13%)
Apr 17, 2018 40.96 41.03 40.42 40.58 1,664,823 +0.03(+0.07%)
Apr 16, 2018 40.69 41.00 40.18 40.55 1,157,725 +0.14(+0.36%)
Apr 13, 2018 41.09 41.10 40.33 40.41 947,093 -0.62(-1.50%)
Apr 12, 2018 40.42 41.60 39.76 41.02 1,723,562 +1.38(+3.48%)
Apr 11, 2018 39.36 39.83 38.91 39.64 1,095,182 +0.27(+0.69%)
Apr 10, 2018 39.42 39.70 39.23 39.37 1,085,911 +0.52(+1.34%)
Apr 09, 2018 39.04 39.40 38.82 38.85 598,483 -0.08(-0.21%)
Apr 06, 2018 39.59 40.00 38.55 38.93 604,907 -0.86(-2.16%)
Apr 05, 2018 39.93 40.18 39.45 39.79 537,224 +0.18(+0.45%)
Apr 04, 2018 38.78 39.78 38.78 39.61 1,377,293 +0.18(+0.46%)
Apr 03, 2018 39.80 39.86 39.30 39.43 1,259,418 -0.03(-0.08%)
Apr 02, 2018 39.78 39.91 38.99 39.46 982,956 -0.51(-1.28%)
Mar 29, 2018 39.97 39.97 39.97 0 +1.32(+3.42%)
Mar 28, 2018 39.40 39.40 38.51 38.65 555,772 -0.74(-1.88%)
Mar 27, 2018 40.24 40.38 39.20 39.39 749,725 -0.74(-1.84%)
Mar 26, 2018 39.53 40.16 39.23 40.13 1,067,786 +1.19(+3.06%)
Mar 23, 2018 39.79 40.58 38.93 38.94 962,733 -0.72(-1.82%)
Mar 22, 2018 39.96 40.36 39.55 39.66 1,298,258 -0.72(-1.78%)
Mar 21, 2018 40.33 40.53 39.94 40.38 830,367 +0.07(+0.17%)
Mar 20, 2018 40.54 40.60 40.12 40.31 720,549 -0.18(-0.44%)
Mar 19, 2018 40.66 40.93 39.99 40.49 2,184,815 -0.42(-1.03%)
Mar 16, 2018 40.61 40.96 40.50 40.91 1,305,109 +0.44(+1.09%)
Mar 15, 2018 40.66 40.73 40.19 40.47 1,015,073 -0.23(-0.57%)
Mar 14, 2018 41.02 41.33 40.60 40.70 1,366,870 -0.26(-0.63%)
Mar 13, 2018 41.26 41.26 40.95 40.96 1,320,475 +0.02(+0.05%)
Mar 12, 2018 41.06 41.44 40.93 40.94 919,701 -0.05(-0.12%)
Mar 09, 2018 40.63 41.23 40.48 40.99 1,048,890 +0.56(+1.39%)
Mar 08, 2018 40.16 40.45 39.94 40.43 923,826 +0.37(+0.92%)
Mar 07, 2018 40.31 40.06 1,497,328 -0.16(-0.40%)
Mar 06, 2018 40.00 40.54 39.63 40.22 1,949,858 +0.36(+0.90%)
Mar 05, 2018 39.12 40.12 38.88 39.86 1,198,647 +0.37(+0.94%)
Mar 02, 2018 37.63 39.56 37.40 39.49 1,844,819 +1.15(+3.00%)
Mar 01, 2018 38.65 39.33 38.30 38.34 2,387,607 -0.37(-0.96%)
Feb 28, 2018 39.16 39.40 38.70 38.71 1,085,545 -0.48(-1.22%)
Feb 27, 2018 39.24 39.85 39.18 39.19 1,540,849 -0.17(-0.43%)
Feb 26, 2018 38.87 39.49 38.66 39.36 3,214,888 +0.63(+1.63%)
Feb 23, 2018 38.31 38.75 38.07 38.73 990,622 +0.48(+1.25%)
Feb 22, 2018 38.18 38.25 1,561,764 -0.25(-0.65%)
Feb 21, 2018 38.94 39.23 38.50 38.50 1,467,551 -0.28(-0.72%)
Feb 20, 2018 38.66 39.12 38.48 38.78 3,141,978 -0.24(-0.62%)
Feb 16, 2018 39.02 39.02 39.02 0 -0.24(-0.61%)
Feb 15, 2018 37.38 39.28 37.10 39.26 3,458,668 +0.38(+0.98%)
Feb 14, 2018 37.99 39.36 37.61 38.88 3,557,028 +1.17(+3.10%)
Feb 13, 2018 37.06 37.77 37.00 37.71 1,684,588 +0.41(+1.10%)
Feb 12, 2018 37.42 37.73 37.04 37.30 1,550,020 +0.24(+0.65%)
Feb 09, 2018 37.18 37.39 35.75 37.06 1,846,400 +0.35(+0.95%)
Feb 08, 2018 38.12 38.88 36.70 36.71 1,143,770 -1.47(-3.85%)
Feb 07, 2018 37.85 38.73 37.85 38.18 1,235,510 +0.30(+0.79%)
Feb 06, 2018 36.78 37.95 36.65 37.88 1,831,583 +0.06(+0.16%)
Feb 05, 2018 38.25 38.52 37.60 37.82 1,237,246 -0.85(-2.20%)
Feb 02, 2018 39.50 39.61 38.59 38.67 1,262,259 -1.10(-2.77%)
Feb 01, 2018 38.53 39.92 38.39 39.77 2,797,055 +1.14(+2.95%)
Jan 31, 2018 38.78 38.93 38.43 38.63 1,973,669 -0.14(-0.36%)
Jan 30, 2018 38.65 38.84 38.64 38.77 1,773,282 -0.22(-0.56%)
Jan 29, 2018 38.67 39.23 38.67 38.99 2,547,931 +0.14(+0.36%)
Jan 26, 2018 39.15 39.17 38.58 38.85 1,501,842 +0.43(+1.12%)
Jan 25, 2018 38.86 39.07 38.26 38.42 2,379,820 -0.24(-0.62%)
Jan 24, 2018 39.00 39.07 38.54 38.66 2,663,424 -0.17(-0.44%)
Jan 23, 2018 38.65 39.02 38.41 38.83 1,272,976 +0.15(+0.39%)
Jan 22, 2018 38.80 38.80 38.45 38.68 1,939,071 +0.03(+0.08%)
Jan 19, 2018 38.64 38.84 38.30 38.65 1,252,870 +0.15(+0.39%)
Jan 18, 2018 38.67 38.85 38.35 38.50 1,989,435 -0.20(-0.52%)
Jan 17, 2018 38.87 39.04 38.54 38.70 3,041,287 +0.16(+0.42%)
Jan 16, 2018 39.07 39.12 38.41 38.54 2,030,650 -0.43(-1.10%)
Jan 12, 2018 38.97 38.97 38.97 0 +0.13(+0.33%)
Jan 11, 2018 38.39 38.91 38.18 38.84 2,253,549 +0.63(+1.65%)
Jan 10, 2018 37.79 38.21 1,054,187 -0.51(-1.32%)
Jan 09, 2018 38.82 39.02 38.39 38.72 2,073,914 +0.21(+0.55%)
Jan 08, 2018 38.10 38.57 37.84 38.51 1,079,197 +0.41(+1.09%)
Jan 05, 2018 38.15 38.23 37.94 38.09 1,171,365 +0.23(+0.59%)
Jan 04, 2018 38.23 38.59 37.78 37.87 1,318,951 -0.28(-0.73%)
Jan 03, 2018 38.43 38.47 37.95 38.15 1,325,092 -0.05(-0.13%)
Jan 02, 2018 38.05 38.09 37.86 38.20 1,597,563 +0.37(+0.98%)
Dec 29, 2017 37.83 37.83 37.83 0 -0.43(-1.12%)
Dec 28, 2017 38.18 38.35 37.94 38.26 623,549 +0.10(+0.26%)
Dec 27, 2017 38.10 38.24 37.98 38.16 808,032 +0.12(+0.32%)
Dec 26, 2017 38.21 38.35 38.01 38.04 469,921 -0.27(-0.70%)
Dec 22, 2017 38.58 38.58 37.86 38.31 935,920 -0.11(-0.29%)
Dec 21, 2017 38.24 38.69 38.21 38.42 1,256,162 +0.20(+0.52%)
Dec 20, 2017 38.07 38.32 37.73 38.22 1,044,630 +0.39(+1.03%)
Dec 19, 2017 37.82 38.05 37.51 37.83 2,482,592 +0.01(+0.03%)
Dec 18, 2017 37.98 38.35 37.70 37.82 1,989,934 +0.10(+0.27%)
Dec 15, 2017 38.07 38.19 37.68 37.72 1,310,008 -0.29(-0.76%)
Dec 14, 2017 38.73 38.81 37.94 38.01 1,385,321 -0.70(-1.81%)
Dec 13, 2017 39.08 39.21 38.34 38.71 1,335,605 -0.06(-0.15%)
Dec 12, 2017 38.34 38.93 38.17 38.77 1,799,827 +0.34(+0.88%)
Dec 11, 2017 37.95 38.46 37.82 38.43 1,682,102 +0.52(+1.37%)
Dec 08, 2017 37.42 38.03 37.26 37.91 1,766,060 +0.50(+1.34%)
Dec 07, 2017 36.96 37.53 36.61 37.41 2,274,317 +0.53(+1.44%)
Dec 06, 2017 36.50 37.24 36.29 36.88 2,215,483 +0.57(+1.57%)
Dec 05, 2017 36.56 36.76 36.23 36.31 1,581,962 -0.28(-0.77%)
Dec 04, 2017 36.29 37.17 36.10 36.59 2,294,350 +0.52(+1.44%)
Dec 01, 2017 35.95 36.24 35.15 36.07 1,606,703 +0.08(+0.22%)
Nov 30, 2017 36.57 36.57 35.78 35.99 1,777,144 -0.45(-1.23%)
Nov 29, 2017 36.71 37.09 36.16 36.44 1,385,690 -0.32(-0.87%)
Nov 28, 2017 36.41 36.84 36.10 36.76 1,478,960 +0.56(+1.55%)
Nov 27, 2017 35.42 36.24 35.30 36.20 1,589,946 +0.77(+2.17%)
Nov 24, 2017 35.69 35.69 35.27 35.43 451,073 -0.13(-0.37%)
Nov 22, 2017 35.15 35.74 35.15 35.56 1,309,127 +0.47(+1.34%)
Nov 21, 2017 34.75 35.52 34.62 35.09 1,794,387 +0.64(+1.86%)
Nov 20, 2017 33.95 34.55 33.93 34.45 1,156,995 +0.53(+1.56%)
Nov 17, 2017 33.60 33.99 33.34 33.92 1,623,845 +0.24(+0.71%)
Nov 16, 2017 33.80 34.01 33.59 33.68 1,128,095 +0.11(+0.33%)
Nov 15, 2017 33.58 33.91 33.05 33.57 1,121,568 -0.27(-0.80%)
Nov 14, 2017 33.74 34.13 33.63 33.84 722,061 -0.10(-0.29%)
Nov 13, 2017 33.77 34.23 33.44 33.94 1,279,045 +0.15(+0.44%)
Nov 10, 2017 33.90 34.35 33.71 33.79 1,346,808 -0.26(-0.76%)
Nov 09, 2017 33.70 34.07 33.36 34.05 1,244,722 +0.20(+0.59%)
Nov 08, 2017 33.81 34.05 33.35 33.85 1,478,682 -0.06(-0.18%)
Nov 07, 2017 34.79 35.14 33.83 33.91 2,128,903 -0.89(-2.56%)
Nov 06, 2017 33.81 34.88 33.77 34.80 2,069,820 +1.29(+3.85%)
Nov 03, 2017 33.48 33.88 33.10 33.51 1,732,749 +0.02(+0.06%)
Nov 02, 2017 34.03 34.26 33.44 33.49 2,281,620 -0.74(-2.16%)
Nov 01, 2017 33.25 35.36 33.25 34.23 4,694,005 +2.09(+6.50%)
Oct 31, 2017 31.99 32.36 31.93 32.14 2,954,145 +0.14(+0.44%)
Oct 30, 2017 31.72 32.02 31.32 32.00 1,639,482 +0.29(+0.91%)
Oct 27, 2017 31.77 32.08 31.48 31.71 1,822,143 -0.02(-0.06%)
Oct 26, 2017 31.80 31.97 31.43 31.73 2,502,999 -0.13(-0.41%)
Oct 25, 2017 32.42 32.48 31.75 31.86 1,104,308 -0.54(-1.67%)
Oct 24, 2017 32.28 32.56 32.14 32.40 1,016,075 -0.09(-0.28%)
Oct 23, 2017 32.68 32.87 32.43 32.49 888,342 -0.16(-0.49%)
Oct 20, 2017 32.17 32.67 32.05 32.65 839,655 +0.78(+2.45%)
Oct 19, 2017 31.52 31.88 31.13 31.87 917,699 +0.07(+0.22%)
Oct 18, 2017 31.61 31.85 30.95 31.80 2,574,188 +0.14(+0.44%)
Oct 17, 2017 31.90 32.00 31.62 31.66 954,713 -0.22(-0.69%)
Oct 16, 2017 32.33 32.52 31.83 31.88 824,625 -0.31(-0.96%)
Oct 13, 2017 32.37 32.45 31.96 32.19 1,041,128 +0.00(+0.00%)
Oct 12, 2017 32.13 32.42 32.00 32.19 714,585 -0.15(-0.46%)
Oct 11, 2017 32.26 32.52 31.98 32.34 1,062,508 +0.02(+0.06%)
Oct 10, 2017 33.14 33.20 32.31 32.32 958,083 -0.77(-2.33%)
Oct 09, 2017 33.62 33.62 33.02 33.09 727,589 -0.31(-0.93%)
Oct 06, 2017 33.32 33.52 32.81 33.40 852,729 +0.10(+0.30%)
Oct 05, 2017 33.70 33.75 33.20 33.30 1,247,287 -0.23(-0.69%)
Oct 04, 2017 33.70 33.82 33.26 33.53 1,251,326 -0.27(-0.80%)
Oct 03, 2017 33.47 33.82 33.28 33.80 1,394,778 +0.32(+0.96%)
Oct 02, 2017 33.24 33.78 33.14 33.48 1,279,648 +0.27(+0.81%)
Sep 29, 2017 32.67 33.25 32.64 33.21 1,252,740 +0.59(+1.81%)
Sep 28, 2017 33.09 33.18 32.56 32.62 968,772 -0.58(-1.75%)
Sep 27, 2017 33.11 33.36 32.84 33.20 514,068 +0.35(+1.07%)
Sep 26, 2017 32.92 33.06 32.76 32.85 811,483 +0.20(+0.61%)
Sep 25, 2017 33.18 33.39 32.43 32.65 1,428,400 -0.52(-1.57%)
Sep 22, 2017 33.10 33.32 33.07 33.17 964,632 -0.09(-0.27%)
Sep 21, 2017 33.11 33.38 32.99 33.26 366,217 +0.09(+0.27%)
Sep 20, 2017 32.86 33.27 32.39 33.17 1,476,865 +0.43(+1.31%)
Sep 19, 2017 34.22 34.25 32.44 32.74 2,725,890 -1.60(-4.66%)
Sep 18, 2017 33.66 34.34 33.66 34.34 1,726,460 +0.76(+2.26%)
Sep 15, 2017 33.33 33.62 33.14 33.58 1,350,931 +0.32(+0.96%)
Sep 14, 2017 33.45 33.46 33.08 33.26 1,270,998 -0.23(-0.69%)
Sep 13, 2017 34.01 34.01 33.42 33.49 994,832 -0.58(-1.70%)
Sep 12, 2017 34.03 34.52 33.90 34.07 1,173,644 +0.17(+0.52%)
Sep 11, 2017 33.24 33.91 33.15 33.90 1,572,066 +0.86(+2.59%)
Sep 08, 2017 32.88 33.11 32.88 33.04 974,954 +0.03(+0.09%)
Sep 07, 2017 32.80 33.06 32.73 33.01 1,285,814 +0.29(+0.89%)
Sep 06, 2017 32.40 32.98 32.26 32.72 1,450,758 +0.31(+0.96%)
Sep 05, 2017 32.94 33.21 32.30 32.41 1,126,201 -0.56(-1.70%)
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.