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

Altice USA Inc Cl A (NY: ATUS )

2.050 +0.100 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 25.57 26.14 24.91 25.86 10,297,400 -0.40(-1.52%)
Feb 27, 2020 27.04 27.12 26.19 26.26 10,841,634 -1.18(-4.30%)
Feb 26, 2020 27.42 27.84 27.00 27.44 5,652,420 +0.06(+0.22%)
Feb 25, 2020 28.37 28.52 26.97 27.38 7,386,509 -0.84(-2.98%)
Feb 24, 2020 28.52 28.96 28.19 28.22 7,527,256 -0.90(-3.09%)
Feb 21, 2020 29.02 29.25 28.53 29.12 4,325,300 +0.11(+0.38%)
Feb 20, 2020 28.45 29.03 28.33 29.01 4,156,562 +0.32(+1.12%)
Feb 19, 2020 29.22 29.46 28.62 28.69 4,288,213 -0.39(-1.34%)
Feb 18, 2020 28.69 29.60 28.54 29.08 7,308,292 +0.37(+1.29%)
Feb 14, 2020 28.00 28.75 28.00 28.71 8,251,000 +0.74(+2.65%)
Feb 13, 2020 28.92 29.41 27.97 27.97 15,860,416 -1.58(-5.35%)
Feb 12, 2020 29.25 29.94 28.93 29.55 7,651,545 +0.09(+0.31%)
Feb 11, 2020 28.55 29.55 28.49 29.46 14,908,442 +1.33(+4.73%)
Feb 10, 2020 27.70 28.31 27.66 28.13 8,354,521 +0.39(+1.41%)
Feb 07, 2020 28.20 28.33 27.64 27.74 8,757,000 -0.51(-1.81%)
Feb 06, 2020 27.87 28.43 27.86 28.25 5,452,968 +0.46(+1.66%)
Feb 05, 2020 28.18 28.43 27.75 27.79 3,695,120 -0.27(-0.96%)
Feb 04, 2020 28.02 28.25 27.75 28.06 5,525,758 +0.35(+1.26%)
Feb 03, 2020 27.53 28.29 27.42 27.71 4,499,325 +0.35(+1.28%)
Jan 31, 2020 27.35 28.04 27.26 27.36 6,740,300 +0.01(+0.04%)
Jan 30, 2020 26.46 27.46 26.39 27.35 7,679,280 +0.74(+2.78%)
Jan 29, 2020 27.97 28.14 26.43 26.61 23,751,700 -1.22(-4.38%)
Jan 28, 2020 28.02 28.40 27.81 27.83 5,471,972 -0.10(-0.36%)
Jan 27, 2020 27.58 28.12 27.51 27.93 4,348,059 -0.10(-0.36%)
Jan 24, 2020 28.94 28.94 27.98 28.03 6,314,900 -0.82(-2.84%)
Jan 23, 2020 29.02 29.12 28.48 28.85 5,267,828 -0.36(-1.23%)
Jan 22, 2020 28.99 29.30 28.95 29.21 2,183,733 +0.33(+1.14%)
Jan 21, 2020 28.63 29.18 28.59 28.88 2,975,511 +0.16(+0.56%)
Jan 17, 2020 29.04 29.15 28.60 28.72 2,363,000 -0.22(-0.76%)
Jan 16, 2020 28.82 29.11 28.81 28.94 1,943,287 +0.07(+0.24%)
Jan 15, 2020 28.64 29.35 28.64 28.87 2,374,528 +0.25(+0.87%)
Jan 14, 2020 28.83 29.00 28.57 28.62 3,868,751 -0.35(-1.21%)
Jan 13, 2020 28.26 28.99 28.25 28.97 4,114,872 +0.92(+3.28%)
Jan 10, 2020 28.60 28.91 28.03 28.05 7,787,600 -0.72(-2.50%)
Jan 09, 2020 29.25 29.40 28.68 28.77 5,061,647 -0.06(-0.21%)
Jan 08, 2020 28.46 29.19 28.46 28.83 3,519,975 +0.23(+0.80%)
Jan 07, 2020 28.20 28.80 28.16 28.60 4,483,809 +0.42(+1.49%)
Jan 06, 2020 27.70 28.34 27.61 28.18 5,424,980 +0.33(+1.18%)
Jan 03, 2020 27.86 28.06 27.71 27.85 4,110,800 -0.25(-0.89%)
Jan 02, 2020 27.59 28.10 27.28 28.10 3,979,519 +0.76(+2.78%)
Dec 31, 2019 27.01 27.40 26.96 27.34 1,955,800 +0.29(+1.07%)
Dec 30, 2019 27.10 27.20 26.92 27.05 1,598,720 -0.10(-0.37%)
Dec 27, 2019 27.40 27.49 27.12 27.15 1,640,000 -0.13(-0.48%)
Dec 26, 2019 27.16 27.31 26.98 27.28 894,715 +0.24(+0.89%)
Dec 24, 2019 26.86 27.06 26.70 27.04 935,600 +0.19(+0.71%)
Dec 23, 2019 27.11 27.26 26.74 26.85 3,570,496 -0.37(-1.36%)
Dec 20, 2019 27.02 27.24 26.65 27.22 6,293,400 +0.27(+1.00%)
Dec 19, 2019 26.36 27.02 26.22 26.95 6,892,250 +0.69(+2.63%)
Dec 18, 2019 26.23 26.60 26.22 26.26 3,300,798 -0.03(-0.11%)
Dec 17, 2019 26.65 26.96 26.23 26.29 4,987,645 -0.27(-1.02%)
Dec 16, 2019 26.60 26.93 26.50 26.56 3,035,634 -0.02(-0.08%)
Dec 13, 2019 26.38 26.82 26.20 26.58 2,859,700 +0.15(+0.57%)
Dec 12, 2019 26.11 26.74 26.04 26.43 4,854,038 +0.33(+1.26%)
Dec 11, 2019 25.62 26.38 25.50 26.10 5,149,375 +0.69(+2.72%)
Dec 10, 2019 25.74 25.79 25.23 25.41 3,106,967 -0.31(-1.21%)
Dec 09, 2019 26.04 26.15 25.60 25.72 4,242,512 -0.33(-1.27%)
Dec 06, 2019 25.48 26.18 25.46 26.05 7,626,500 +0.72(+2.84%)
Dec 05, 2019 25.00 25.61 24.83 25.33 7,274,575 +0.41(+1.65%)
Dec 04, 2019 25.48 25.48 24.65 24.92 5,388,806 -0.44(-1.74%)
Dec 03, 2019 25.35 25.67 25.15 25.36 2,931,037 -0.19(-0.74%)
Dec 02, 2019 25.54 25.70 25.15 25.55 3,112,068 -0.03(-0.12%)
Nov 29, 2019 25.83 25.91 25.58 25.58 1,162,800 -0.23(-0.89%)
Nov 27, 2019 25.50 25.85 25.30 25.81 4,179,200 +0.03(+0.11%)
Nov 26, 2019 25.66 25.98 25.53 25.78 3,792,898 +0.18(+0.71%)
Nov 25, 2019 26.07 26.13 25.52 25.60 3,409,015 -0.46(-1.77%)
Nov 22, 2019 26.61 26.78 25.99 26.06 4,021,400 -0.43(-1.62%)
Nov 21, 2019 26.85 26.92 26.14 26.49 5,550,361 -0.36(-1.34%)
Nov 20, 2019 26.75 27.11 26.71 26.85 3,082,871 +0.05(+0.19%)
Nov 19, 2019 27.13 27.22 26.74 26.80 2,456,519 -0.27(-1.00%)
Nov 18, 2019 26.90 27.53 26.78 27.07 3,322,459 +0.19(+0.71%)
Nov 15, 2019 26.92 26.96 26.06 26.88 9,988,500 +0.13(+0.49%)
Nov 14, 2019 26.49 27.01 26.48 26.75 3,067,013 -0.08(-0.30%)
Nov 13, 2019 26.39 27.02 26.39 26.83 5,646,018 +0.32(+1.21%)
Nov 12, 2019 26.86 26.86 26.37 26.51 5,595,790 -0.27(-1.01%)
Nov 11, 2019 26.07 26.88 26.07 26.78 6,188,556 +0.55(+2.10%)
Nov 08, 2019 26.59 26.66 26.01 26.23 4,685,700 -0.18(-0.68%)
Nov 07, 2019 25.98 27.04 25.86 26.41 10,600,177 +0.43(+1.66%)
Nov 06, 2019 25.75 26.77 24.56 25.98 50,551,484 -5.37(-17.13%)
Nov 05, 2019 31.62 31.77 31.31 31.35 5,567,294 -0.26(-0.82%)
Nov 04, 2019 31.62 31.78 31.30 31.61 7,078,141 +0.20(+0.64%)
Nov 01, 2019 31.05 31.55 30.85 31.41 5,364,100 +0.46(+1.49%)
Oct 31, 2019 30.65 31.16 30.28 30.95 5,542,759 +0.28(+0.91%)
Oct 30, 2019 30.44 30.67 30.23 30.67 3,562,632 +0.35(+1.15%)
Oct 29, 2019 29.97 30.68 29.81 30.32 4,123,115 +0.40(+1.34%)
Oct 28, 2019 29.79 30.50 29.58 29.92 4,279,981 -0.02(-0.07%)
Oct 25, 2019 29.35 30.13 29.14 29.94 4,417,300 +0.88(+3.03%)
Oct 24, 2019 29.25 29.44 29.02 29.06 3,209,157 -0.08(-0.27%)
Oct 23, 2019 28.95 29.17 28.72 29.14 3,670,996 +0.10(+0.34%)
Oct 22, 2019 29.35 29.46 29.03 29.04 2,088,212 -0.28(-0.95%)
Oct 21, 2019 29.36 29.76 29.25 29.32 2,221,321 -0.02(-0.07%)
Oct 18, 2019 29.91 29.99 28.98 29.34 3,567,800 -0.59(-1.97%)
Oct 17, 2019 29.39 30.10 29.36 29.93 3,953,297 +0.49(+1.66%)
Oct 16, 2019 29.35 29.61 28.95 29.44 6,276,825 +0.72(+2.51%)
Oct 15, 2019 28.46 28.85 28.35 28.72 6,772,557 +0.39(+1.38%)
Oct 14, 2019 27.99 28.34 27.78 28.33 4,592,273 +0.25(+0.89%)
Oct 11, 2019 28.50 28.59 27.45 28.08 8,009,600 -0.17(-0.60%)
Oct 10, 2019 28.78 28.88 28.21 28.25 7,411,184 -0.68(-2.35%)
Oct 09, 2019 29.25 29.25 28.65 28.93 3,849,797 -0.07(-0.24%)
Oct 08, 2019 29.14 29.25 28.84 29.00 3,066,398 -0.21(-0.72%)
Oct 07, 2019 28.75 29.48 28.65 29.21 4,654,940 +0.33(+1.14%)
Oct 04, 2019 28.91 29.27 28.78 28.88 2,835,900 +0.07(+0.24%)
Oct 03, 2019 28.22 28.83 27.96 28.81 2,644,192 +0.53(+1.87%)
Oct 02, 2019 28.22 28.63 27.74 28.28 5,758,246 -0.03(-0.11%)
Oct 01, 2019 28.75 28.82 28.24 28.31 4,525,652 -0.37(-1.29%)
Sep 30, 2019 28.61 28.84 28.37 28.68 3,192,585 +0.08(+0.28%)
Sep 27, 2019 28.97 29.18 28.29 28.60 5,091,700 -0.30(-1.04%)
Sep 26, 2019 29.22 29.36 28.64 28.90 3,987,954 -0.40(-1.37%)
Sep 25, 2019 28.96 29.34 28.84 29.30 2,862,498 +0.29(+1.00%)
Sep 24, 2019 29.22 29.39 28.92 29.01 3,366,976 -0.13(-0.45%)
Sep 23, 2019 29.45 29.63 29.10 29.14 2,219,733 -0.20(-0.68%)
Sep 20, 2019 29.71 29.90 29.22 29.34 14,888,100 -0.39(-1.31%)
Sep 19, 2019 29.80 30.34 29.71 29.73 4,689,600 -0.16(-0.54%)
Sep 18, 2019 29.53 29.97 29.40 29.89 5,161,797 +0.41(+1.39%)
Sep 17, 2019 29.57 29.68 29.34 29.48 3,840,554 -0.12(-0.41%)
Sep 16, 2019 29.65 29.84 29.28 29.60 6,452,567 +0.20(+0.68%)
Sep 13, 2019 29.10 29.57 29.10 29.40 10,477,700 +0.33(+1.14%)
Sep 12, 2019 29.01 29.28 28.97 29.07 4,024,357 +0.18(+0.62%)
Sep 11, 2019 28.28 29.01 28.01 28.89 15,348,358 +0.10(+0.35%)
Sep 10, 2019 28.35 29.34 28.12 28.79 5,076,984 +0.36(+1.27%)
Sep 09, 2019 29.46 29.46 28.33 28.43 7,028,492 -0.72(-2.47%)
Sep 06, 2019 29.59 29.85 29.10 29.15 3,832,100 -0.39(-1.32%)
Sep 05, 2019 29.29 29.89 29.09 29.54 6,199,576 +0.54(+1.86%)
Sep 04, 2019 28.41 29.00 28.41 29.00 5,260,918 +0.35(+1.22%)
Sep 03, 2019 28.74 28.97 28.51 28.65 3,770,295 -0.23(-0.80%)
Aug 30, 2019 29.00 29.11 28.67 28.88 4,355,700 +0.01(+0.03%)
Aug 29, 2019 28.65 29.05 28.65 28.87 2,726,546 +0.39(+1.37%)
Aug 28, 2019 28.66 28.67 28.32 28.48 5,221,556 -0.18(-0.63%)
Aug 27, 2019 28.00 28.71 27.92 28.66 8,053,020 +0.81(+2.91%)
Aug 26, 2019 27.50 27.92 27.47 27.85 3,166,259 +0.40(+1.46%)
Aug 23, 2019 27.67 28.01 27.37 27.45 5,827,200 -0.25(-0.90%)
Aug 22, 2019 27.28 27.81 27.28 27.70 3,838,229 +0.43(+1.58%)
Aug 21, 2019 27.17 27.44 27.01 27.27 2,975,423 +0.30(+1.11%)
Aug 20, 2019 26.75 27.41 26.59 26.97 5,362,470 +0.28(+1.05%)
Aug 19, 2019 26.84 27.09 26.59 26.69 3,270,114 +0.14(+0.53%)
Aug 16, 2019 26.29 26.75 26.15 26.55 7,281,400 -0.35(-1.30%)
Aug 15, 2019 26.61 27.04 26.18 26.90 5,423,925 +0.42(+1.59%)
Aug 14, 2019 26.49 26.77 26.24 26.48 4,545,839 -0.22(-0.82%)
Aug 13, 2019 26.93 27.42 26.70 26.70 7,016,022 -0.32(-1.18%)
Aug 12, 2019 26.69 27.20 26.33 27.02 3,352,533 +0.18(+0.67%)
Aug 09, 2019 26.75 27.10 26.66 26.84 3,528,600 +0.05(+0.19%)
Aug 08, 2019 26.95 27.48 26.31 26.79 7,740,478 +0.07(+0.26%)
Aug 07, 2019 26.49 26.94 26.24 26.72 4,260,422 -0.18(-0.67%)
Aug 06, 2019 26.70 26.94 26.24 26.90 5,148,710 +0.67(+2.55%)
Aug 05, 2019 26.47 26.49 25.79 26.23 4,811,237 -0.75(-2.78%)
Aug 02, 2019 27.00 27.06 26.33 26.98 6,574,000 -0.16(-0.59%)
Aug 01, 2019 26.90 27.74 26.90 27.14 8,458,157 +1.33(+5.15%)
Jul 31, 2019 26.17 26.36 25.52 25.81 4,519,201 -0.31(-1.19%)
Jul 30, 2019 26.00 26.34 25.86 26.12 2,534,839 -0.04(-0.15%)
Jul 29, 2019 26.46 26.56 26.08 26.16 3,709,898 -0.26(-0.98%)
Jul 26, 2019 25.75 26.43 25.57 26.42 3,797,800 +0.58(+2.24%)
Jul 25, 2019 26.00 26.40 25.84 25.84 3,532,482 -0.28(-1.07%)
Jul 24, 2019 25.71 26.25 25.53 26.12 6,852,958 +0.41(+1.59%)
Jul 23, 2019 25.70 25.90 25.50 25.71 3,664,789 +0.01(+0.04%)
Jul 22, 2019 25.57 25.73 25.16 25.70 3,914,107 +0.22(+0.86%)
Jul 19, 2019 25.70 25.88 25.48 25.48 2,853,200 -0.22(-0.86%)
Jul 18, 2019 25.71 25.79 25.33 25.70 3,897,899 -0.10(-0.39%)
Jul 17, 2019 25.82 26.00 25.58 25.80 5,021,624 +0.13(+0.51%)
Jul 16, 2019 25.85 26.06 25.67 25.67 4,042,124 -0.21(-0.81%)
Jul 15, 2019 25.97 26.01 25.68 25.88 3,112,560 +0.01(+0.04%)
Jul 12, 2019 25.50 26.11 25.43 25.87 3,872,000 +0.44(+1.73%)
Jul 11, 2019 25.15 25.46 25.08 25.43 4,679,868 +0.35(+1.40%)
Jul 10, 2019 24.71 25.14 24.71 25.08 5,149,874 +0.49(+1.99%)
Jul 09, 2019 24.30 24.74 24.25 24.59 2,968,727 +0.16(+0.65%)
Jul 08, 2019 24.47 24.66 24.33 24.43 2,938,029 -0.21(-0.85%)
Jul 05, 2019 24.60 24.79 24.46 24.64 2,576,400 -0.14(-0.56%)
Jul 03, 2019 24.81 24.99 24.53 24.78 2,795,100 +0.10(+0.41%)
Jul 02, 2019 24.26 24.79 24.10 24.68 6,919,727 +0.45(+1.86%)
Jul 01, 2019 24.50 24.68 24.02 24.23 4,883,223 -0.12(-0.49%)
Jun 28, 2019 24.16 24.50 23.99 24.35 23,134,100 +0.28(+1.16%)
Jun 27, 2019 23.54 24.08 23.45 24.07 4,504,531 +0.52(+2.21%)
Jun 26, 2019 23.57 23.71 23.36 23.55 3,325,759 +0.00(+0.00%)
Jun 25, 2019 23.27 23.66 23.14 23.55 4,839,404 +0.18(+0.77%)
Jun 24, 2019 23.44 23.63 23.23 23.37 3,522,598 +0.02(+0.09%)
Jun 21, 2019 23.63 23.85 23.33 23.35 4,140,000 -0.56(-2.34%)
Jun 20, 2019 24.36 24.44 23.86 23.91 3,855,287 -0.15(-0.62%)
Jun 19, 2019 23.89 24.10 23.59 24.06 5,172,335 +0.21(+0.88%)
Jun 18, 2019 23.52 24.04 23.46 23.85 6,919,233 +0.59(+2.54%)
Jun 17, 2019 23.00 23.54 22.83 23.26 5,256,923 -0.54(-2.27%)
Jun 14, 2019 23.65 23.99 23.25 23.80 4,264,800 +0.14(+0.59%)
Jun 13, 2019 23.63 24.01 23.53 23.66 5,271,752 +0.23(+0.98%)
Jun 12, 2019 24.42 24.48 23.33 23.43 8,896,278 -0.97(-3.98%)
Jun 11, 2019 24.74 24.86 23.84 24.40 10,354,609 -0.34(-1.37%)
Jun 10, 2019 24.99 25.00 24.61 24.74 8,672,639 +0.03(+0.12%)
Jun 07, 2019 24.30 24.90 24.01 24.71 13,510,800 -0.32(-1.28%)
Jun 06, 2019 24.77 25.15 24.71 25.03 4,841,314 +0.41(+1.67%)
Jun 05, 2019 24.90 24.91 24.55 24.62 3,243,097 -0.18(-0.73%)
Jun 04, 2019 24.50 24.92 24.46 24.80 2,583,437 +0.69(+2.86%)
Jun 03, 2019 23.48 24.18 23.41 24.11 4,160,880 +0.62(+2.64%)
May 31, 2019 23.67 23.88 23.41 23.49 4,647,000 -0.54(-2.25%)
May 30, 2019 24.24 24.51 23.94 24.03 2,559,164 -0.11(-0.46%)
May 29, 2019 24.09 24.33 24.00 24.14 3,713,737 -0.03(-0.12%)
May 28, 2019 24.48 24.70 24.08 24.17 12,038,809 -0.23(-0.94%)
May 24, 2019 24.70 24.89 24.38 24.40 2,399,300 -0.09(-0.37%)
May 23, 2019 24.50 24.63 24.19 24.49 2,444,798 -0.29(-1.17%)
May 22, 2019 25.00 25.14 24.73 24.78 2,668,376 -0.23(-0.92%)
May 21, 2019 24.44 25.07 24.43 25.01 3,148,929 +0.75(+3.09%)
May 20, 2019 24.53 24.59 23.79 24.26 4,443,090 -0.34(-1.38%)
May 17, 2019 24.19 24.69 24.16 24.60 3,096,800 +0.29(+1.19%)
May 16, 2019 24.10 24.64 23.93 24.31 3,788,919 +0.29(+1.21%)
May 15, 2019 23.38 24.11 23.22 24.02 3,608,878 +0.44(+1.87%)
May 14, 2019 23.59 23.92 23.40 23.58 4,947,489 +0.18(+0.77%)
May 13, 2019 24.03 24.18 23.40 23.40 5,610,395 -1.13(-4.61%)
May 10, 2019 24.33 24.73 24.11 24.53 3,159,700 -0.02(-0.08%)
May 09, 2019 24.13 24.57 23.68 24.55 3,600,621 +0.16(+0.66%)
May 08, 2019 23.99 24.89 23.89 24.39 4,489,303 +0.44(+1.84%)
May 07, 2019 24.23 24.42 23.67 23.95 4,034,635 -0.52(-2.13%)
May 06, 2019 23.73 24.58 23.73 24.47 4,395,064 -0.03(-0.12%)
May 03, 2019 23.20 24.66 23.20 24.50 8,014,300 +1.55(+6.75%)
May 02, 2019 23.21 23.31 22.79 22.95 4,105,073 -0.24(-1.03%)
May 01, 2019 23.65 23.70 23.16 23.19 2,624,719 -0.37(-1.57%)
Apr 30, 2019 23.63 24.05 23.20 23.56 4,735,649 -0.10(-0.42%)
Apr 29, 2019 23.33 23.77 23.13 23.66 3,779,970 +0.34(+1.46%)
Apr 26, 2019 23.40 23.50 23.17 23.32 3,084,100 +0.03(+0.13%)
Apr 25, 2019 23.48 23.68 23.28 23.29 3,122,391 +0.04(+0.17%)
Apr 24, 2019 23.21 23.45 23.17 23.25 2,519,018 +0.05(+0.22%)
Apr 23, 2019 23.21 23.41 22.89 23.20 3,193,003 -0.01(-0.04%)
Apr 22, 2019 23.05 23.28 23.03 23.21 1,859,897 +0.05(+0.22%)
Apr 18, 2019 23.25 23.37 23.01 23.16 2,632,000 -0.10(-0.43%)
Apr 17, 2019 23.53 23.54 23.15 23.26 1,770,258 -0.27(-1.15%)
Apr 16, 2019 23.42 23.73 23.30 23.53 4,521,693 +0.20(+0.86%)
Apr 15, 2019 23.31 23.79 23.25 23.33 4,819,897 +0.09(+0.39%)
Apr 12, 2019 23.00 23.32 22.71 23.24 4,523,900 +0.31(+1.35%)
Apr 11, 2019 22.91 23.01 22.80 22.93 2,100,620 +0.08(+0.35%)
Apr 10, 2019 22.45 22.86 22.38 22.85 2,587,566 +0.42(+1.87%)
Apr 09, 2019 22.54 22.61 22.39 22.43 2,532,758 -0.18(-0.80%)
Apr 08, 2019 22.63 22.80 22.55 22.61 2,471,231 -0.14(-0.62%)
Apr 05, 2019 22.79 22.85 22.49 22.75 6,886,500 +0.09(+0.40%)
Apr 04, 2019 23.18 23.36 22.64 22.66 6,123,055 -0.47(-2.03%)
Apr 03, 2019 22.72 23.13 22.62 23.13 8,397,884 +0.58(+2.57%)
Apr 02, 2019 22.02 22.79 21.95 22.55 6,612,508 +0.52(+2.36%)
Apr 01, 2019 21.65 22.14 21.57 22.03 5,054,715 +0.55(+2.56%)
Mar 29, 2019 21.41 21.50 21.15 21.48 4,876,400 +0.22(+1.03%)
Mar 28, 2019 21.41 21.48 21.00 21.26 3,025,844 -0.11(-0.51%)
Mar 27, 2019 21.24 21.52 21.13 21.37 4,871,606 +0.17(+0.80%)
Mar 26, 2019 21.09 21.29 21.03 21.20 2,628,360 +0.23(+1.10%)
Mar 25, 2019 21.38 21.48 20.84 20.97 5,022,437 -0.40(-1.87%)
Mar 22, 2019 22.23 22.23 21.36 21.37 3,776,500 -0.87(-3.91%)
Mar 21, 2019 21.67 22.25 21.38 22.24 3,304,790 +0.51(+2.35%)
Mar 20, 2019 21.44 21.77 21.09 21.73 4,794,964 +0.25(+1.16%)
Mar 19, 2019 21.66 21.91 21.47 21.48 3,382,851 -0.16(-0.74%)
Mar 18, 2019 21.69 21.74 21.51 21.64 2,183,482 -0.06(-0.28%)
Mar 15, 2019 21.59 21.77 21.40 21.70 5,445,400 +0.08(+0.37%)
Mar 14, 2019 21.25 21.66 21.14 21.62 5,519,305 +0.42(+1.98%)
Mar 13, 2019 20.98 21.30 20.91 21.20 6,901,045 +0.31(+1.48%)
Mar 12, 2019 21.30 21.42 20.89 20.89 10,599,142 -0.91(-4.17%)
Mar 11, 2019 21.53 21.88 21.46 21.80 4,048,801 +0.30(+1.40%)
Mar 08, 2019 21.45 21.61 21.22 21.50 2,755,400 -0.13(-0.60%)
Mar 07, 2019 21.15 21.89 21.14 21.63 4,842,813 +0.43(+2.03%)
Mar 06, 2019 21.57 21.63 21.15 21.20 2,788,905 -0.40(-1.85%)
Mar 05, 2019 21.85 21.87 21.45 21.60 2,945,116 -0.31(-1.41%)
Mar 04, 2019 21.66 21.99 21.45 21.91 5,593,416 +0.40(+1.86%)
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.