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

Synchronoss Technologies Inc (NQ: SNCR )

10.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 (%)
Oct 31, 2017 11.25 11.40 11.09 11.33 633,841 +0.07(+0.62%)
Oct 30, 2017 11.40 11.54 11.21 11.26 531,427 -0.23(-2.00%)
Oct 27, 2017 11.40 11.62 11.30 11.49 644,800 +0.15(+1.32%)
Oct 26, 2017 11.35 11.49 11.24 11.34 831,847 -0.03(-0.26%)
Oct 25, 2017 11.05 11.43 11.02 11.37 787,859 +0.25(+2.25%)
Oct 24, 2017 11.02 11.38 10.69 11.12 1,029,091 +0.03(+0.27%)
Oct 23, 2017 11.44 11.48 11.00 11.09 1,364,954 -0.30(-2.63%)
Oct 20, 2017 11.59 11.92 11.34 11.39 1,815,505 -0.12(-1.04%)
Oct 19, 2017 11.47 11.66 11.21 11.51 1,758,156 -0.16(-1.37%)
Oct 18, 2017 13.00 13.06 11.25 11.67 7,010,397 -1.52(-11.52%)
Oct 17, 2017 15.53 15.69 12.96 13.19 9,564,480 -0.54(-3.93%)
Oct 16, 2017 14.09 14.23 13.64 13.73 912,675 -0.42(-2.97%)
Oct 13, 2017 14.30 14.56 14.10 14.15 1,056,036 -0.21(-1.46%)
Oct 12, 2017 14.16 14.42 13.96 14.36 892,235 +0.00(+0.00%)
Oct 11, 2017 14.29 14.55 14.11 14.36 2,239,180 -0.09(-0.62%)
Oct 10, 2017 13.77 14.67 13.60 14.45 3,339,924 +0.74(+5.40%)
Oct 09, 2017 14.16 14.30 13.28 13.71 3,495,617 -0.44(-3.11%)
Oct 06, 2017 13.60 14.43 13.31 14.15 17,212,618 +3.43(+32.00%)
Oct 05, 2017 10.78 11.00 10.66 10.72 2,669,390 -0.01(-0.09%)
Oct 04, 2017 10.79 10.97 10.69 10.73 1,315,157 -0.10(-0.92%)
Oct 03, 2017 10.75 11.08 10.54 10.83 2,111,074 +0.14(+1.31%)
Oct 02, 2017 10.84 11.53 10.36 10.69 10,252,853 +1.36(+14.58%)
Sep 29, 2017 9.080 9.370 8.930 9.330 1,525,813 +0.33(+3.67%)
Sep 28, 2017 9.030 9.058 8.920 9.000 792,206 -0.02(-0.22%)
Sep 27, 2017 8.970 9.070 8.880 9.020 860,446 +0.05(+0.56%)
Sep 26, 2017 9.030 9.230 8.900 8.970 1,134,031 -0.07(-0.77%)
Sep 25, 2017 9.070 9.240 8.855 9.040 1,303,530 -0.16(-1.74%)
Sep 22, 2017 9.250 9.290 8.710 9.200 3,141,015 -0.13(-1.39%)
Sep 21, 2017 9.520 9.820 9.260 9.330 2,116,461 -0.15(-1.58%)
Sep 20, 2017 9.860 10.13 9.130 9.480 5,944,920 -0.34(-3.46%)
Sep 19, 2017 11.80 9.760 9.820 21,649,050 -6.93(-41.37%)
Sep 18, 2017 16.18 16.78 16.14 16.75 382,948 +0.64(+3.97%)
Sep 15, 2017 16.52 16.61 16.03 16.11 699,744 -0.39(-2.36%)
Sep 14, 2017 16.85 17.09 16.42 16.50 584,565 -0.39(-2.31%)
Sep 13, 2017 16.49 16.92 16.24 16.89 252,432 +0.39(+2.36%)
Sep 12, 2017 16.54 16.72 16.44 16.50 214,998 +0.04(+0.24%)
Sep 11, 2017 16.63 16.70 16.44 16.46 268,820 -0.10(-0.60%)
Sep 08, 2017 16.57 16.68 16.35 16.56 300,046 -0.12(-0.72%)
Sep 07, 2017 16.74 16.77 16.58 16.68 110,994 +0.01(+0.06%)
Sep 06, 2017 16.56 16.86 16.48 16.67 500,970 +0.16(+0.97%)
Sep 05, 2017 16.79 16.79 16.27 16.51 418,866 -0.28(-1.67%)
Sep 01, 2017 16.72 16.81 16.70 16.79 400,453 +0.00(+0.00%)
Aug 31, 2017 16.64 16.95 16.59 16.79 661,260 +0.23(+1.39%)
Aug 30, 2017 16.60 16.77 16.48 16.56 241,222 -0.13(-0.78%)
Aug 29, 2017 16.64 16.78 16.48 16.69 342,775 -0.02(-0.12%)
Aug 28, 2017 16.56 16.78 16.48 16.71 195,747 +0.12(+0.72%)
Aug 25, 2017 16.59 16.76 16.45 16.59 200,670 +0.01(+0.06%)
Aug 24, 2017 16.71 16.82 16.52 16.58 220,049 -0.13(-0.78%)
Aug 23, 2017 16.67 16.77 16.50 16.71 201,390 +0.00(+0.00%)
Aug 22, 2017 16.76 16.92 16.59 16.71 344,306 -0.08(-0.48%)
Aug 21, 2017 16.74 16.80 16.61 16.79 216,995 +0.05(+0.30%)
Aug 18, 2017 16.38 16.81 16.35 16.74 297,424 +0.26(+1.58%)
Aug 17, 2017 16.64 16.99 16.43 16.48 469,449 -0.13(-0.78%)
Aug 16, 2017 16.75 16.80 16.57 16.61 245,890 -0.06(-0.36%)
Aug 15, 2017 16.64 16.80 16.50 16.67 429,021 +0.02(+0.12%)
Aug 14, 2017 16.59 16.69 16.36 16.65 339,381 +0.00(+0.00%)
Aug 11, 2017 16.68 16.75 16.43 16.65 363,018 +0.04(+0.24%)
Aug 10, 2017 16.60 16.73 16.55 16.61 325,176 -0.05(-0.30%)
Aug 09, 2017 16.40 16.70 16.16 16.66 349,233 +0.06(+0.36%)
Aug 08, 2017 16.19 16.67 16.13 16.60 521,524 +0.41(+2.53%)
Aug 07, 2017 16.60 16.61 16.12 16.19 288,200 -0.40(-2.41%)
Aug 04, 2017 16.62 16.75 16.31 16.59 326,843 -0.05(-0.30%)
Aug 03, 2017 16.53 16.65 16.38 16.64 280,270 +0.11(+0.67%)
Aug 02, 2017 16.57 16.74 16.44 16.53 357,518 -0.06(-0.36%)
Aug 01, 2017 17.00 17.00 16.50 16.59 406,215 -0.29(-1.72%)
Jul 31, 2017 16.59 16.90 16.57 16.88 604,100 +0.34(+2.06%)
Jul 28, 2017 16.40 16.67 16.31 16.54 243,796 +0.07(+0.43%)
Jul 27, 2017 16.57 16.76 16.08 16.47 351,916 -0.03(-0.18%)
Jul 26, 2017 16.70 16.70 16.17 16.50 361,808 -0.17(-1.02%)
Jul 25, 2017 16.30 16.90 16.20 16.67 717,874 +0.39(+2.40%)
Jul 24, 2017 16.29 16.40 16.13 16.28 341,827 +0.02(+0.12%)
Jul 21, 2017 16.55 16.55 16.06 16.26 936,239 -0.12(-0.73%)
Jul 20, 2017 16.47 16.54 16.20 16.38 529,877 -0.05(-0.30%)
Jul 19, 2017 16.21 16.52 16.21 16.43 552,504 +0.10(+0.61%)
Jul 18, 2017 16.16 16.34 16.04 16.33 594,165 +0.13(+0.80%)
Jul 17, 2017 16.26 16.40 16.01 16.20 549,714 -0.02(-0.12%)
Jul 14, 2017 16.14 16.29 16.00 16.22 450,064 +0.12(+0.75%)
Jul 13, 2017 16.29 16.29 15.80 16.10 687,805 -0.06(-0.37%)
Jul 12, 2017 16.26 16.45 15.95 16.16 581,145 +0.06(+0.37%)
Jul 11, 2017 16.13 16.15 15.62 16.10 1,173,443 -0.09(-0.56%)
Jul 10, 2017 16.41 16.47 16.06 16.19 763,415 -0.31(-1.88%)
Jul 07, 2017 16.60 16.98 16.18 16.50 3,216,262 +0.64(+4.04%)
Jul 06, 2017 16.15 16.23 15.75 15.86 1,177,485 -0.38(-2.34%)
Jul 05, 2017 16.37 16.42 15.97 16.24 598,167 -0.09(-0.55%)
Jul 03, 2017 16.45 16.51 16.18 16.33 529,532 -0.12(-0.73%)
Jun 30, 2017 16.59 16.20 16.45 942,021 +0.07(+0.43%)
Jun 29, 2017 16.22 16.74 16.10 16.38 1,140,708 +0.12(+0.74%)
Jun 28, 2017 16.11 16.33 15.94 16.26 972,409 +0.21(+1.31%)
Jun 27, 2017 16.07 16.18 15.88 16.05 1,223,533 -0.09(-0.56%)
Jun 26, 2017 15.83 16.41 15.80 16.14 2,268,943 -0.10(-0.62%)
Jun 23, 2017 16.24 16,300,971 +4.06(+33.33%)
Jun 22, 2017 10.65 12.93 10.64 12.18 4,705,356 +1.53(+14.37%)
Jun 21, 2017 10.22 10.88 10.20 10.65 1,112,638 +0.47(+4.62%)
Jun 20, 2017 10.76 10.83 10.11 10.18 1,722,046 -0.56(-5.21%)
Jun 19, 2017 10.84 11.33 10.72 10.74 965,421 -0.07(-0.65%)
Jun 16, 2017 10.87 10.93 10.52 10.81 1,531,747 -0.10(-0.92%)
Jun 15, 2017 11.20 11.26 10.84 10.91 948,454 -0.35(-3.11%)
Jun 14, 2017 11.20 11.56 10.36 11.26 3,432,275 -0.87(-7.17%)
Jun 13, 2017 12.30 12.45 11.96 12.13 994,128 -0.15(-1.22%)
Jun 12, 2017 12.09 12.35 12.01 12.28 761,349 +0.08(+0.66%)
Jun 09, 2017 12.27 12.52 12.03 12.20 802,081 -0.02(-0.16%)
Jun 08, 2017 12.14 12.32 11.96 12.22 626,027 +0.15(+1.24%)
Jun 07, 2017 12.21 12.40 11.97 12.07 895,883 -0.08(-0.66%)
Jun 06, 2017 12.55 12.71 11.96 12.15 1,387,832 -0.56(-4.41%)
Jun 05, 2017 12.96 12.97 12.65 12.71 884,859 -0.25(-1.93%)
Jun 02, 2017 12.64 13.07 12.64 12.96 1,136,490 +0.33(+2.61%)
Jun 01, 2017 12.80 13.00 12.56 12.63 1,289,969 -0.15(-1.17%)
May 31, 2017 13.10 13.22 12.75 12.78 648,744 -0.30(-2.29%)
May 30, 2017 13.21 13.50 13.04 13.08 748,007 -0.17(-1.28%)
May 26, 2017 13.09 13.25 12.96 13.25 794,635 +0.13(+0.99%)
May 25, 2017 13.12 13.34 12.94 13.12 998,456 +0.06(+0.46%)
May 24, 2017 12.92 13.13 12.75 13.06 730,344 +0.14(+1.08%)
May 23, 2017 12.84 13.26 12.62 12.92 1,199,272 +0.10(+0.78%)
May 22, 2017 12.86 13.68 12.26 12.82 4,043,072 -0.72(-5.32%)
May 19, 2017 13.54 13.85 13.37 13.54 1,857,913 +0.13(+1.01%)
May 18, 2017 13.55 13.81 13.21 13.40 2,593,205 +0.14(+1.09%)
May 17, 2017 14.24 14.38 13.17 13.26 2,544,007 -1.21(-8.33%)
May 16, 2017 14.50 14.65 14.11 14.46 1,501,526 -0.03(-0.17%)
May 15, 2017 15.51 15.51 13.85 14.49 3,824,571 -1.13(-7.23%)
May 12, 2017 15.92 15.92 15.11 15.62 1,288,085 -0.36(-2.25%)
May 11, 2017 15.76 16.21 15.61 15.98 882,511 +0.21(+1.33%)
May 10, 2017 15.55 16.04 15.40 15.77 1,063,133 +0.16(+1.02%)
May 09, 2017 16.37 16.37 15.32 15.61 1,785,205 -0.72(-4.41%)
May 08, 2017 17.53 17.60 16.25 16.33 2,419,640 -1.66(-9.23%)
May 05, 2017 18.68 19.24 16.78 17.99 7,131,682 +2.54(+16.44%)
May 04, 2017 15.99 16.47 15.41 15.45 1,631,502 -0.55(-3.44%)
May 03, 2017 16.21 16.39 15.39 16.00 2,477,113 -0.25(-1.54%)
May 02, 2017 14.54 16.30 14.45 16.25 3,030,636 +1.42(+9.58%)
May 01, 2017 15.86 16.02 14.77 14.83 4,546,943 -1.17(-7.31%)
Apr 28, 2017 13.16 16.10 12.80 16.00 15,803,271 +2.71(+20.39%)
Apr 27, 2017 14.98 15.08 11.15 13.29 27,242,964 -11.33(-46.02%)
Apr 26, 2017 24.63 24.85 24.45 24.62 645,616 -0.02(-0.08%)
Apr 25, 2017 24.92 24.49 24.64 595,252 +0.19(+0.78%)
Apr 24, 2017 24.79 24.82 24.34 24.45 854,121 +0.04(+0.16%)
Apr 21, 2017 24.09 24.57 23.98 24.41 419,183 +0.17(+0.70%)
Apr 20, 2017 24.62 24.81 24.14 24.24 412,969 -0.21(-0.86%)
Apr 19, 2017 24.55 24.82 24.30 24.45 435,363 +0.03(+0.12%)
Apr 18, 2017 23.95 24.47 23.85 24.42 460,076 +0.43(+1.79%)
Apr 17, 2017 23.60 24.04 23.56 23.99 550,664 +0.40(+1.70%)
Apr 13, 2017 23.78 24.13 23.59 23.59 463,648 -0.31(-1.30%)
Apr 12, 2017 24.18 24.23 23.69 23.90 413,423 -0.33(-1.36%)
Apr 11, 2017 23.70 24.43 23.67 24.23 379,241 +0.43(+1.81%)
Apr 10, 2017 24.44 23.73 23.80 438,495 -0.20(-0.83%)
Apr 07, 2017 23.95 24.03 23.18 24.00 708,191 +0.11(+0.46%)
Apr 06, 2017 23.56 23.95 23.56 23.89 527,182 +0.37(+1.57%)
Apr 05, 2017 23.79 24.16 23.17 23.52 562,427 -0.32(-1.34%)
Apr 04, 2017 23.52 23.85 23.05 23.84 846,585 +0.29(+1.23%)
Apr 03, 2017 24.34 24.39 23.38 23.55 734,384 -0.85(-3.48%)
Mar 31, 2017 24.41 24.78 24.38 24.40 541,871 -0.27(-1.09%)
Mar 30, 2017 24.75 24.89 24.44 24.67 446,737 -0.09(-0.36%)
Mar 29, 2017 24.12 24.79 23.91 24.76 826,993 +0.64(+2.65%)
Mar 28, 2017 24.78 24.78 23.59 24.12 1,255,850 -0.47(-1.91%)
Mar 27, 2017 25.66 25.73 24.47 24.59 1,420,621 -1.35(-5.20%)
Mar 24, 2017 25.86 26.14 25.60 25.94 475,810 +0.18(+0.70%)
Mar 23, 2017 25.63 25.81 25.15 25.76 416,748 +0.13(+0.51%)
Mar 22, 2017 25.66 25.92 25.31 25.63 431,716 -0.03(-0.12%)
Mar 21, 2017 26.82 26.89 25.62 25.66 527,683 -0.88(-3.32%)
Mar 20, 2017 26.25 26.80 26.07 26.54 646,532 +0.29(+1.10%)
Mar 17, 2017 26.23 26.59 25.92 26.25 857,102 -0.02(-0.08%)
Mar 16, 2017 26.05 26.50 26.02 26.27 823,641 +0.38(+1.47%)
Mar 15, 2017 25.76 26.11 25.42 25.89 998,397 +0.27(+1.05%)
Mar 14, 2017 25.92 26.06 25.33 25.62 734,379 -0.36(-1.39%)
Mar 13, 2017 26.25 26.47 25.96 25.98 538,098 -0.32(-1.22%)
Mar 10, 2017 26.29 26.55 26.12 26.30 973,058 +0.08(+0.31%)
Mar 09, 2017 26.89 26.89 26.05 26.22 572,358 -0.12(-0.46%)
Mar 08, 2017 26.42 26.85 26.30 26.34 894,153 -0.08(-0.30%)
Mar 07, 2017 26.50 27.26 26.35 26.42 1,001,395 -0.09(-0.34%)
Mar 06, 2017 25.66 26.69 25.38 26.51 1,955,133 +0.70(+2.71%)
Mar 03, 2017 26.97 27.08 25.73 25.81 1,358,468 -1.29(-4.76%)
Mar 02, 2017 27.13 27.25 26.75 27.10 912,965 -0.20(-0.73%)
Mar 01, 2017 27.50 27.87 27.25 27.30 1,183,234 +0.22(+0.81%)
Feb 28, 2017 28.76 28.76 27.04 27.08 1,590,514 -1.61(-5.61%)
Feb 27, 2017 30.23 30.43 28.55 28.69 1,260,146 -1.80(-5.90%)
Feb 24, 2017 30.73 30.98 28.75 30.49 2,963,287 -0.37(-1.20%)
Feb 23, 2017 31.01 31.21 30.39 30.86 787,823 -0.03(-0.10%)
Feb 22, 2017 31.67 31.79 30.88 30.89 934,295 -0.82(-2.59%)
Feb 21, 2017 32.64 33.04 31.43 31.71 1,157,036 -1.44(-4.34%)
Feb 17, 2017 33.15 33.15 33.15 0 -0.52(-1.54%)
Feb 16, 2017 34.15 34.28 33.36 33.67 634,978 -0.33(-0.97%)
Feb 15, 2017 33.78 34.18 33.60 34.00 642,910 +0.24(+0.71%)
Feb 14, 2017 33.21 34.37 32.96 33.76 749,320 -0.37(-1.08%)
Feb 13, 2017 33.77 34.64 33.77 34.13 877,578 +0.16(+0.47%)
Feb 10, 2017 32.89 34.19 32.89 33.97 1,186,521 +1.40(+4.30%)
Feb 09, 2017 30.10 33.55 30.07 32.57 3,425,390 -2.81(-7.94%)
Feb 08, 2017 36.93 36.93 34.76 35.38 1,027,756 -1.57(-4.25%)
Feb 07, 2017 37.00 37.40 36.80 36.95 498,598 -0.02(-0.05%)
Feb 06, 2017 38.99 39.03 36.94 36.97 538,558 -2.13(-5.45%)
Feb 03, 2017 38.61 39.41 38.50 39.10 315,849 +0.84(+2.20%)
Feb 02, 2017 37.85 38.41 37.63 38.26 276,991 +0.11(+0.29%)
Feb 01, 2017 38.89 38.89 37.56 38.15 337,829 -0.37(-0.96%)
Jan 31, 2017 37.74 38.79 37.19 38.52 481,443 +0.65(+1.72%)
Jan 30, 2017 39.23 39.23 37.60 37.87 415,817 -1.60(-4.05%)
Jan 27, 2017 39.41 39.60 39.08 39.47 224,049 +0.22(+0.56%)
Jan 26, 2017 39.62 39.92 38.58 39.25 333,853 -0.42(-1.06%)
Jan 25, 2017 39.50 40.27 39.16 39.67 497,860 +0.09(+0.23%)
Jan 24, 2017 39.41 39.68 39.01 39.58 244,298 +0.25(+0.64%)
Jan 23, 2017 39.08 39.43 39.03 39.33 312,119 +0.15(+0.38%)
Jan 20, 2017 38.28 39.68 37.75 39.18 448,269 +1.27(+3.35%)
Jan 19, 2017 37.96 38.16 37.80 37.91 341,677 -0.04(-0.11%)
Jan 18, 2017 37.89 38.00 37.63 37.95 324,447 +0.15(+0.40%)
Jan 17, 2017 38.63 38.80 37.67 37.80 348,555 -1.01(-2.60%)
Jan 13, 2017 38.81 38.81 38.81 0 +0.29(+0.75%)
Jan 12, 2017 38.97 38.99 37.55 38.52 271,782 -0.48(-1.23%)
Jan 11, 2017 38.50 39.50 38.07 39.00 469,687 +0.64(+1.67%)
Jan 10, 2017 38.45 38.71 37.83 38.36 261,703 -0.09(-0.23%)
Jan 09, 2017 38.62 39.02 38.30 38.45 192,879 -0.17(-0.44%)
Jan 06, 2017 39.05 39.16 38.56 38.62 305,859 -0.34(-0.87%)
Jan 05, 2017 39.52 40.00 38.71 38.96 484,619 -0.70(-1.77%)
Jan 04, 2017 38.84 40.28 38.31 39.66 350,734 +0.73(+1.88%)
Jan 03, 2017 38.76 39.09 38.26 38.93 221,150 +0.63(+1.64%)
Dec 30, 2016 38.30 38.30 38.30 0 -0.30(-0.78%)
Dec 29, 2016 38.37 38.90 38.06 38.60 256,206 +0.27(+0.70%)
Dec 28, 2016 39.62 39.76 38.30 38.33 356,997 -1.31(-3.30%)
Dec 27, 2016 39.29 39.87 38.88 39.64 227,446 +0.44(+1.12%)
Dec 23, 2016 39.20 39.20 39.20 0 +0.26(+0.67%)
Dec 22, 2016 40.42 40.71 38.82 38.94 548,165 -1.51(-3.73%)
Dec 21, 2016 40.44 40.71 40.00 40.45 371,336 -0.26(-0.64%)
Dec 20, 2016 40.37 40.94 40.30 40.71 415,129 +0.19(+0.47%)
Dec 19, 2016 41.85 41.94 40.05 40.52 336,778 -1.26(-3.02%)
Dec 16, 2016 41.87 42.70 41.30 41.78 527,461 +0.03(+0.07%)
Dec 15, 2016 41.45 41.92 41.19 41.75 405,436 +0.48(+1.16%)
Dec 14, 2016 41.00 41.57 40.91 41.27 530,529 +0.04(+0.10%)
Dec 13, 2016 41.11 41.84 41.04 41.23 498,198 +0.21(+0.51%)
Dec 12, 2016 41.00 41.56 40.74 41.02 471,355 -0.19(-0.46%)
Dec 09, 2016 40.56 41.41 40.55 41.21 668,634 +0.42(+1.03%)
Dec 08, 2016 41.28 41.61 40.01 40.79 780,886 -0.48(-1.16%)
Dec 07, 2016 42.29 42.95 39.51 41.27 1,625,239 -1.32(-3.10%)
Dec 06, 2016 45.00 45.00 41.85 42.59 2,845,253 -6.41(-13.08%)
Dec 05, 2016 47.49 49.08 47.49 49.00 459,059 +1.81(+3.84%)
Dec 02, 2016 47.14 48.22 46.40 47.19 352,201 +0.08(+0.17%)
Dec 01, 2016 48.50 48.98 47.03 47.11 476,729 -1.37(-2.83%)
Nov 30, 2016 49.80 49.80 48.24 48.48 330,165 -0.96(-1.94%)
Nov 29, 2016 49.50 49.94 49.05 49.44 341,050 -0.09(-0.18%)
Nov 28, 2016 49.24 49.71 48.72 49.53 322,233 +0.35(+0.71%)
Nov 25, 2016 49.65 49.65 48.85 49.18 133,871 -0.34(-0.69%)
Nov 23, 2016 49.52 49.52 49.52 0 +0.50(+1.02%)
Nov 22, 2016 48.63 49.14 48.25 49.02 277,265 +0.34(+0.70%)
Nov 21, 2016 48.92 48.99 48.00 48.68 252,776 +0.13(+0.27%)
Nov 18, 2016 47.38 48.85 47.38 48.55 214,333 +0.37(+0.77%)
Nov 17, 2016 47.71 48.21 47.52 48.18 279,574 +0.30(+0.63%)
Nov 16, 2016 47.01 48.07 46.94 47.88 454,239 +0.55(+1.16%)
Nov 15, 2016 47.01 47.80 46.68 47.33 355,734 +0.18(+0.38%)
Nov 14, 2016 47.39 48.25 46.85 47.15 439,566 -0.58(-1.22%)
Nov 11, 2016 46.79 48.22 46.00 47.73 500,367 +0.72(+1.53%)
Nov 10, 2016 46.73 47.80 45.64 47.01 855,192 +0.24(+0.51%)
Nov 09, 2016 44.67 47.53 43.68 46.77 1,043,533 +1.71(+3.79%)
Nov 08, 2016 43.50 46.23 43.25 45.06 2,633,002 +5.44(+13.73%)
Nov 07, 2016 38.56 39.86 38.27 39.62 761,915 +1.93(+5.12%)
Nov 04, 2016 37.01 38.46 36.81 37.69 406,769 +0.67(+1.81%)
Nov 03, 2016 37.10 37.25 36.74 37.02 351,713 -0.03(-0.08%)
Nov 02, 2016 36.72 37.37 36.55 37.05 376,857 +0.28(+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.