Skip to main content

Commscope Holding Company (NQ: COMM )

5.980 -0.140 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 33.09 33.38 32.89 32.97 1,052,140 -0.09(-0.27%)
Aug 31, 2017 32.63 33.18 32.46 33.06 1,856,839 +0.28(+0.85%)
Aug 30, 2017 32.81 32.90 32.60 32.78 1,245,102 +0.00(+0.00%)
Aug 29, 2017 32.53 32.97 32.40 32.78 1,150,492 -0.12(-0.36%)
Aug 28, 2017 33.00 33.10 32.80 32.90 1,187,723 +0.00(+0.00%)
Aug 25, 2017 32.81 33.07 32.65 32.90 1,282,168 +0.10(+0.30%)
Aug 24, 2017 33.00 33.11 32.73 32.80 1,120,942 -0.09(-0.27%)
Aug 23, 2017 32.96 33.26 32.70 32.89 2,332,952 -0.38(-1.14%)
Aug 22, 2017 33.00 33.38 33.00 33.27 1,420,811 +0.27(+0.82%)
Aug 21, 2017 32.91 33.09 32.47 33.00 2,163,320 +0.00(+0.00%)
Aug 18, 2017 32.75 33.06 32.14 33.00 1,933,362 +0.16(+0.49%)
Aug 17, 2017 33.84 34.10 32.80 32.84 2,340,293 -0.01(-0.03%)
Aug 16, 2017 32.89 33.35 32.68 32.85 2,275,466 +0.01(+0.03%)
Aug 15, 2017 32.73 33.13 32.65 32.84 2,736,693 +0.24(+0.74%)
Aug 14, 2017 32.09 32.84 31.67 32.60 2,331,653 +0.67(+2.10%)
Aug 11, 2017 31.68 32.07 31.58 31.93 2,252,802 +0.27(+0.85%)
Aug 10, 2017 32.40 32.65 31.62 31.66 2,641,449 -0.59(-1.83%)
Aug 09, 2017 31.88 32.26 31.78 32.25 2,677,513 +0.09(+0.28%)
Aug 08, 2017 32.65 32.73 32.09 32.16 2,629,593 -0.58(-1.77%)
Aug 07, 2017 32.56 32.94 32.29 32.74 2,351,729 +0.13(+0.40%)
Aug 04, 2017 32.50 32.77 31.73 32.61 4,742,316 -0.94(-2.79%)
Aug 03, 2017 31.90 33.77 31.03 33.55 12,056,300 -3.61(-9.73%)
Aug 02, 2017 37.05 37.56 37.00 37.16 3,068,072 +0.16(+0.43%)
Aug 01, 2017 36.94 37.08 36.50 37.00 1,661,067 +0.22(+0.60%)
Jul 31, 2017 36.67 37.17 36.56 36.78 1,619,031 -0.16(-0.43%)
Jul 28, 2017 36.33 36.98 36.09 36.94 1,537,759 +0.41(+1.12%)
Jul 27, 2017 36.09 36.74 36.01 36.53 2,188,884 +0.52(+1.44%)
Jul 26, 2017 35.85 36.01 35.61 36.01 1,617,544 +0.27(+0.76%)
Jul 25, 2017 35.49 36.00 35.42 35.74 1,300,378 +0.29(+0.82%)
Jul 24, 2017 35.25 35.50 35.08 35.45 1,037,828 +0.17(+0.48%)
Jul 21, 2017 34.97 35.31 34.74 35.28 1,329,805 +0.02(+0.06%)
Jul 20, 2017 35.33 34.91 35.26 919,299 +0.07(+0.20%)
Jul 19, 2017 34.51 35.26 34.38 35.19 2,542,485 +0.69(+2.00%)
Jul 18, 2017 34.58 34.68 34.24 34.50 2,401,702 -0.25(-0.72%)
Jul 17, 2017 35.23 35.26 34.73 34.75 3,879,641 -0.38(-1.08%)
Jul 14, 2017 35.53 35.59 35.05 35.13 3,543,944 -0.52(-1.46%)
Jul 13, 2017 35.55 35.94 35.23 35.65 4,133,767 +0.13(+0.37%)
Jul 12, 2017 38.23 38.23 34.54 35.52 11,423,407 -2.48(-6.53%)
Jul 11, 2017 38.10 38.29 37.97 38.00 1,018,039 -0.11(-0.29%)
Jul 10, 2017 38.17 38.45 37.85 38.11 1,385,624 -0.04(-0.10%)
Jul 07, 2017 37.78 38.46 37.74 38.15 2,753,634 +0.36(+0.95%)
Jul 06, 2017 37.75 38.00 37.51 37.79 3,517,508 +0.01(+0.03%)
Jul 05, 2017 38.26 38.30 37.69 37.78 2,024,442 -0.43(-1.13%)
Jul 03, 2017 38.12 38.47 38.06 38.21 701,743 +0.18(+0.47%)
Jun 30, 2017 37.79 38.22 37.70 38.03 1,252,025 +0.16(+0.42%)
Jun 29, 2017 38.34 38.44 37.51 37.87 1,533,306 -0.49(-1.28%)
Jun 28, 2017 38.29 38.49 37.96 38.36 1,555,997 +0.36(+0.95%)
Jun 27, 2017 38.31 38.75 37.85 38.00 1,690,211 -0.39(-1.02%)
Jun 26, 2017 38.30 38.47 37.83 38.39 1,647,661 +0.31(+0.81%)
Jun 23, 2017 38.99 38.08 7,993,691 +0.06(+0.16%)
Jun 22, 2017 37.81 38.45 37.68 38.02 2,931,391 +0.01(+0.03%)
Jun 21, 2017 38.04 38.41 37.58 38.01 4,331,637 +0.06(+0.16%)
Jun 20, 2017 37.89 38.21 37.53 37.95 3,035,050 +0.03(+0.08%)
Jun 19, 2017 37.45 38.01 37.31 37.92 2,030,742 +0.77(+2.07%)
Jun 16, 2017 37.55 37.65 37.04 37.15 1,942,855 -0.27(-0.72%)
Jun 15, 2017 36.74 37.45 36.26 37.42 1,801,429 +0.23(+0.62%)
Jun 14, 2017 37.56 37.75 37.06 37.19 1,171,829 -0.48(-1.27%)
Jun 13, 2017 37.03 37.81 37.03 37.67 1,784,009 +0.66(+1.78%)
Jun 12, 2017 37.48 37.48 36.51 37.01 1,934,239 -0.52(-1.39%)
Jun 09, 2017 38.03 38.36 37.19 37.53 1,762,207 -0.46(-1.21%)
Jun 08, 2017 37.16 39.68 36.36 37.99 2,112,046 +0.68(+1.82%)
Jun 07, 2017 37.17 37.54 37.08 37.31 1,665,937 +0.18(+0.48%)
Jun 06, 2017 37.88 38.20 37.07 37.13 1,764,222 -0.96(-2.52%)
Jun 05, 2017 37.35 38.20 37.13 38.09 3,373,404 +0.51(+1.36%)
Jun 02, 2017 37.74 37.87 37.07 37.58 2,126,260 +0.01(+0.03%)
Jun 01, 2017 37.48 38.27 37.08 37.57 2,454,887 +0.58(+1.57%)
May 31, 2017 36.73 37.20 36.13 36.99 10,449,189 +0.34(+0.93%)
May 30, 2017 36.91 37.06 36.59 36.65 2,060,915 -0.27(-0.73%)
May 26, 2017 37.17 37.19 36.53 36.92 1,907,961 -0.23(-0.62%)
May 25, 2017 37.15 37.33 36.79 37.15 1,735,498 +0.25(+0.68%)
May 24, 2017 37.15 37.15 35.26 36.90 2,926,574 -0.21(-0.57%)
May 23, 2017 37.78 37.89 37.02 37.11 2,387,971 -0.42(-1.12%)
May 22, 2017 37.08 37.61 36.99 37.53 1,779,410 +0.53(+1.43%)
May 19, 2017 37.25 37.46 36.74 37.00 1,963,700 +0.01(+0.03%)
May 18, 2017 37.00 37.70 36.56 36.99 3,149,862 +0.14(+0.38%)
May 17, 2017 36.59 37.06 36.37 36.85 2,886,212 -0.12(-0.32%)
May 16, 2017 36.43 37.16 36.31 36.97 2,482,276 +0.52(+1.43%)
May 15, 2017 36.33 36.58 36.24 36.45 1,531,949 +0.17(+0.47%)
May 12, 2017 36.65 36.85 36.12 36.28 1,724,410 -0.43(-1.17%)
May 11, 2017 37.16 37.74 36.64 36.71 1,879,114 -0.79(-2.11%)
May 10, 2017 36.87 37.56 36.41 37.50 3,250,460 +0.77(+2.10%)
May 09, 2017 35.97 36.76 35.91 36.73 3,377,382 +0.81(+2.26%)
May 08, 2017 35.63 35.92 35.15 35.92 3,577,803 +0.13(+0.36%)
May 05, 2017 35.16 35.83 34.87 35.79 8,619,084 +0.68(+1.94%)
May 04, 2017 35.04 35.69 33.35 35.11 18,117,668 -6.05(-14.70%)
May 03, 2017 41.86 41.87 40.85 41.16 2,536,146 -0.60(-1.44%)
May 02, 2017 42.37 42.60 41.60 41.76 948,546 -0.56(-1.32%)
May 01, 2017 42.14 42.75 41.98 42.32 1,331,084 +0.28(+0.67%)
Apr 28, 2017 42.37 42.42 41.92 42.04 904,296 -0.25(-0.59%)
Apr 27, 2017 41.82 42.33 41.79 42.29 865,018 +0.60(+1.44%)
Apr 26, 2017 41.94 42.16 41.52 41.69 1,812,219 -0.13(-0.31%)
Apr 25, 2017 41.59 42.17 41.59 41.82 1,297,871 +0.35(+0.84%)
Apr 24, 2017 41.44 41.67 41.27 41.47 1,605,598 +0.54(+1.32%)
Apr 21, 2017 41.60 41.72 40.87 40.93 1,927,683 -0.70(-1.68%)
Apr 20, 2017 41.01 41.83 40.63 41.63 1,851,798 +0.61(+1.49%)
Apr 19, 2017 40.71 41.30 40.60 41.02 1,662,995 +0.54(+1.33%)
Apr 18, 2017 40.49 40.75 40.11 40.48 1,980,844 -0.15(-0.37%)
Apr 17, 2017 39.97 40.78 39.97 40.63 953,511 +0.65(+1.63%)
Apr 13, 2017 40.15 40.70 39.95 39.98 1,538,454 -0.18(-0.45%)
Apr 12, 2017 41.01 41.12 40.01 40.16 2,409,264 -0.47(-1.16%)
Apr 11, 2017 40.62 40.77 40.25 40.63 2,280,864 +0.12(+0.30%)
Apr 10, 2017 41.04 41.23 40.46 40.51 1,661,098 -0.53(-1.29%)
Apr 07, 2017 40.97 41.17 40.65 41.04 979,397 +0.03(+0.07%)
Apr 06, 2017 40.73 41.23 40.59 41.01 846,681 +0.19(+0.47%)
Apr 05, 2017 41.41 41.53 40.73 40.82 996,722 -0.30(-0.73%)
Apr 04, 2017 40.94 41.37 40.71 41.12 1,416,994 -0.03(-0.07%)
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.