Skip to main content

Robert Half International (NY: RHI )

66.00 +2.29 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.32 105.76 104.16 105.28 672,802 +0.64(+0.61%)
Oct 28, 2021 102.85 105.00 102.57 104.64 626,608 +2.28(+2.23%)
Oct 27, 2021 103.83 104.26 102.21 102.36 815,711 -1.74(-1.67%)
Oct 26, 2021 104.98 104.10 641,546 -0.68(-0.65%)
Oct 25, 2021 105.37 107.06 104.20 104.78 751,842 -0.09(-0.09%)
Oct 22, 2021 103.68 105.87 103.12 104.88 847,280 +1.84(+1.78%)
Oct 21, 2021 101.69 103.04 101.12 103.04 677,396 +1.31(+1.29%)
Oct 20, 2021 101.26 101.75 99.82 101.73 650,914 +0.03(+0.03%)
Oct 19, 2021 102.26 102.89 101.44 101.70 709,917 -1.07(-1.04%)
Oct 18, 2021 101.16 103.02 100.68 102.77 632,848 +1.32(+1.30%)
Oct 15, 2021 101.71 102.63 101.34 101.45 539,278 +0.50(+0.50%)
Oct 14, 2021 99.52 100.99 99.45 100.95 462,729 +2.41(+2.45%)
Oct 13, 2021 98.93 99.09 97.61 98.53 563,780 -0.15(-0.15%)
Oct 12, 2021 100.71 101.06 98.48 98.68 866,046 -1.91(-1.90%)
Oct 11, 2021 101.62 103.45 100.44 100.59 797,371 -1.00(-0.98%)
Oct 08, 2021 99.61 102.00 99.61 101.59 758,428 +1.83(+1.83%)
Oct 07, 2021 97.42 99.99 97.42 99.76 744,734 +3.18(+3.30%)
Oct 06, 2021 95.71 96.77 94.23 96.58 640,869 -0.29(-0.30%)
Oct 05, 2021 96.17 97.70 95.40 96.87 964,921 +1.34(+1.40%)
Oct 04, 2021 95.96 96.81 94.64 95.53 1,109,653 -0.74(-0.77%)
Oct 01, 2021 93.83 96.63 93.12 96.27 619,268 +2.85(+3.05%)
Sep 30, 2021 95.78 95.93 93.22 93.42 1,313,887 -2.06(-2.16%)
Sep 29, 2021 95.67 96.09 95.01 95.48 540,760 +0.20(+0.21%)
Sep 28, 2021 95.86 96.56 95.25 95.28 708,283 -0.88(-0.91%)
Sep 27, 2021 96.25 96.99 95.77 96.16 370,933 +0.10(+0.11%)
Sep 24, 2021 95.19 96.66 95.08 96.06 405,813 +0.52(+0.55%)
Sep 23, 2021 94.56 96.69 94.56 95.54 530,886 +1.54(+1.63%)
Sep 22, 2021 94.04 94.74 92.63 94.00 909,659 +0.61(+0.65%)
Sep 21, 2021 94.70 94.70 92.78 93.39 652,473 -0.36(-0.39%)
Sep 20, 2021 92.43 93.86 91.44 93.76 641,487 -0.34(-0.37%)
Sep 17, 2021 95.27 95.80 93.79 94.10 1,250,623 -1.76(-1.84%)
Sep 16, 2021 97.10 97.25 95.63 95.86 472,039 -0.78(-0.81%)
Sep 15, 2021 94.98 96.84 94.47 96.64 691,265 +1.86(+1.96%)
Sep 14, 2021 96.08 96.31 94.55 94.78 695,441 -0.89(-0.93%)
Sep 13, 2021 96.37 96.37 95.04 95.68 549,057 +0.09(+0.10%)
Sep 10, 2021 97.06 97.06 95.09 95.58 702,247 -0.63(-0.66%)
Sep 09, 2021 95.48 96.86 95.15 96.22 517,430 +0.82(+0.86%)
Sep 08, 2021 95.00 95.52 94.60 95.40 420,690 +0.40(+0.42%)
Sep 07, 2021 95.94 96.29 94.88 95.00 695,136 -1.52(-1.57%)
Sep 03, 2021 96.97 97.23 95.99 96.51 679,440 -0.57(-0.59%)
Sep 02, 2021 96.47 97.13 95.88 97.08 449,233 +1.13(+1.17%)
Sep 01, 2021 96.28 96.47 94.79 95.96 705,698 -0.33(-0.34%)
Aug 31, 2021 96.59 97.24 96.09 96.28 667,747 -0.49(-0.51%)
Aug 30, 2021 97.13 97.52 96.43 96.77 313,072 -0.15(-0.15%)
Aug 27, 2021 96.09 97.25 96.09 96.92 309,683 +1.22(+1.27%)
Aug 26, 2021 96.12 96.50 95.55 95.70 307,986 -0.57(-0.59%)
Aug 25, 2021 96.02 96.95 95.47 96.27 433,968 +0.57(+0.59%)
Aug 24, 2021 95.05 95.89 95.05 95.70 322,177 +0.89(+0.94%)
Aug 23, 2021 95.11 95.53 94.49 94.81 502,406 +0.12(+0.13%)
Aug 20, 2021 94.02 94.81 93.97 94.69 559,173 +0.41(+0.43%)
Aug 19, 2021 93.44 94.45 93.20 94.28 457,201 -0.17(-0.18%)
Aug 18, 2021 95.44 96.19 94.36 94.45 530,854 -1.33(-1.39%)
Aug 17, 2021 95.80 96.43 94.53 95.77 562,427 -0.51(-0.53%)
Aug 16, 2021 95.91 96.91 95.33 96.28 513,331 +0.19(+0.20%)
Aug 13, 2021 95.15 96.63 95.15 96.09 986,238 +0.94(+0.98%)
Aug 12, 2021 94.49 95.22 94.07 95.15 450,822 +0.99(+1.05%)
Aug 11, 2021 93.12 94.26 92.42 94.16 781,902 +1.03(+1.11%)
Aug 10, 2021 92.18 93.37 91.83 93.13 693,935 +0.82(+0.88%)
Aug 09, 2021 92.53 92.62 91.64 92.31 954,946 -0.26(-0.28%)
Aug 06, 2021 92.54 93.07 92.04 92.57 747,826 +0.70(+0.77%)
Aug 05, 2021 91.03 92.46 90.93 91.87 605,807 +1.37(+1.52%)
Aug 04, 2021 91.31 91.71 90.48 90.50 696,952 -1.33(-1.44%)
Aug 03, 2021 90.78 92.25 89.91 91.82 904,252 +1.21(+1.33%)
Aug 02, 2021 91.45 92.43 90.61 90.62 847,010 -0.49(-0.54%)
Jul 30, 2021 89.91 91.51 89.76 91.11 1,139,192 +0.80(+0.88%)
Jul 29, 2021 89.56 91.23 88.79 90.31 835,994 +1.56(+1.76%)
Jul 28, 2021 88.40 89.42 87.69 88.75 1,040,796 +0.61(+0.69%)
Jul 27, 2021 86.34 88.15 86.12 88.14 1,020,817 +1.32(+1.52%)
Jul 26, 2021 86.19 87.99 86.19 86.82 946,106 +0.67(+0.78%)
Jul 23, 2021 86.69 90.99 85.78 86.15 1,944,573 +5.91(+7.36%)
Jul 22, 2021 80.89 81.19 79.48 80.25 1,023,266 -0.93(-1.14%)
Jul 21, 2021 80.85 81.76 80.53 81.17 691,485 +0.96(+1.19%)
Jul 20, 2021 78.62 80.77 78.32 80.22 914,989 +1.95(+2.49%)
Jul 19, 2021 77.87 79.04 77.45 78.27 797,311 -1.49(-1.87%)
Jul 16, 2021 80.77 81.12 79.65 79.76 470,234 -0.46(-0.58%)
Jul 15, 2021 80.37 81.04 79.66 80.23 726,348 -0.86(-1.06%)
Jul 14, 2021 80.98 81.44 80.41 81.09 913,112 +0.46(+0.58%)
Jul 13, 2021 81.70 82.01 80.46 80.63 791,662 -1.04(-1.27%)
Jul 12, 2021 81.40 82.17 81.03 81.66 864,826 -0.39(-0.47%)
Jul 09, 2021 81.48 82.25 81.02 82.05 1,007,285 +1.79(+2.23%)
Jul 08, 2021 79.95 81.14 79.02 80.26 1,062,952 -0.89(-1.10%)
Jul 07, 2021 79.78 81.26 79.62 81.15 1,398,157 +1.19(+1.48%)
Jul 06, 2021 82.04 82.26 78.96 79.97 1,491,873 -2.29(-2.79%)
Jul 02, 2021 82.73 82.96 81.78 82.26 702,478 -0.64(-0.77%)
Jul 01, 2021 83.11 83.19 82.56 82.90 484,244 +0.36(+0.44%)
Jun 30, 2021 81.64 82.68 81.37 82.54 568,381 +0.51(+0.62%)
Jun 29, 2021 82.76 83.40 82.01 82.03 693,395 -0.48(-0.58%)
Jun 28, 2021 83.14 83.43 82.30 82.51 1,321,036 -0.70(-0.84%)
Jun 25, 2021 83.11 83.94 82.91 83.20 3,006,828 +0.32(+0.39%)
Jun 24, 2021 82.05 82.94 81.50 82.88 772,612 +1.47(+1.81%)
Jun 23, 2021 81.65 82.13 81.14 81.40 663,474 -0.12(-0.15%)
Jun 22, 2021 81.33 81.82 80.63 81.53 846,524 -0.06(-0.07%)
Jun 21, 2021 80.81 82.03 80.57 81.58 641,559 +1.78(+2.23%)
Jun 18, 2021 80.50 80.96 79.09 79.80 1,716,789 -1.69(-2.07%)
Jun 17, 2021 84.41 84.72 81.14 81.49 1,094,005 -3.13(-3.69%)
Jun 16, 2021 85.06 85.06 83.89 84.61 675,657 -0.20(-0.24%)
Jun 15, 2021 84.22 84.96 83.96 84.82 585,995 +0.70(+0.83%)
Jun 14, 2021 84.02 84.60 83.74 84.12 533,103 +0.04(+0.04%)
Jun 11, 2021 84.95 85.64 83.88 84.09 1,054,417 -0.55(-0.65%)
Jun 10, 2021 85.17 85.27 84.12 84.63 898,968 -0.07(-0.09%)
Jun 09, 2021 84.54 85.12 83.88 84.71 1,555,600 +0.00(+0.00%)
Jun 08, 2021 83.33 84.95 82.88 84.71 795,511 +1.37(+1.65%)
Jun 07, 2021 83.84 83.84 83.09 83.33 545,421 -0.51(-0.61%)
Jun 04, 2021 84.06 84.30 83.04 83.84 441,966 +0.29(+0.34%)
Jun 03, 2021 83.33 83.64 82.46 83.56 581,632 -0.14(-0.17%)
Jun 02, 2021 83.96 84.02 82.94 83.70 696,208 -0.05(-0.06%)
Jun 01, 2021 83.29 84.26 82.95 83.74 887,710 +1.37(+1.67%)
May 28, 2021 83.20 83.35 82.04 82.37 691,583 -0.14(-0.17%)
May 27, 2021 81.65 82.57 81.53 82.51 1,322,818 +1.17(+1.44%)
May 26, 2021 81.15 81.67 80.84 81.34 1,300,281 +0.43(+0.53%)
May 25, 2021 81.84 82.12 80.65 80.91 1,131,281 -0.74(-0.91%)
May 24, 2021 81.65 81.98 80.72 81.66 571,013 +0.36(+0.44%)
May 21, 2021 81.42 82.30 80.91 81.29 663,535 +0.27(+0.33%)
May 20, 2021 81.53 82.04 80.71 81.03 996,389 -0.30(-0.37%)
May 19, 2021 80.55 81.37 78.87 81.33 746,395 -0.29(-0.35%)
May 18, 2021 83.11 83.11 81.55 81.62 995,906 -1.27(-1.53%)
May 17, 2021 82.52 83.28 81.70 82.88 645,373 -0.36(-0.43%)
May 14, 2021 81.98 83.32 81.94 83.24 580,223 +1.39(+1.70%)
May 13, 2021 80.77 82.11 80.71 81.85 711,086 +1.07(+1.33%)
May 12, 2021 83.14 83.30 80.72 80.78 842,832 -2.06(-2.49%)
May 11, 2021 83.09 83.58 81.82 82.84 1,026,954 -1.03(-1.23%)
May 10, 2021 83.96 84.31 82.97 83.87 894,092 +0.44(+0.53%)
May 07, 2021 82.21 83.67 81.88 83.43 598,220 +0.57(+0.69%)
May 06, 2021 82.40 82.96 81.64 82.85 535,395 +0.52(+0.63%)
May 05, 2021 82.57 82.59 80.87 82.34 448,802 -0.02(-0.02%)
May 04, 2021 80.54 82.40 80.54 82.36 735,128 +1.49(+1.84%)
May 03, 2021 81.51 81.68 80.35 80.87 598,688 -0.06(-0.07%)
Apr 30, 2021 81.90 81.90 80.29 80.92 1,018,206 -1.10(-1.34%)
Apr 29, 2021 81.70 82.22 81.02 82.02 838,909 +1.03(+1.28%)
Apr 28, 2021 82.12 83.09 80.98 80.99 1,023,930 -1.16(-1.42%)
Apr 27, 2021 81.16 82.19 81.02 82.15 706,320 +1.15(+1.41%)
Apr 26, 2021 80.52 81.77 80.52 81.01 847,219 +0.65(+0.80%)
Apr 23, 2021 78.70 80.66 77.88 80.36 1,434,366 +1.66(+2.11%)
Apr 22, 2021 80.52 80.84 78.65 78.70 1,431,435 +2.49(+3.27%)
Apr 21, 2021 75.00 76.54 74.76 76.20 872,963 +1.15(+1.54%)
Apr 20, 2021 75.94 77.42 74.76 75.05 841,685 -0.21(-0.28%)
Apr 19, 2021 76.51 76.69 75.05 75.26 1,245,941 -1.68(-2.18%)
Apr 16, 2021 76.59 77.15 76.01 76.94 714,963 +0.99(+1.30%)
Apr 15, 2021 76.79 77.16 75.23 75.95 672,080 -0.61(-0.80%)
Apr 14, 2021 76.25 77.47 76.25 76.56 1,077,132 +0.30(+0.39%)
Apr 13, 2021 75.45 76.39 75.00 76.27 1,155,242 +0.67(+0.88%)
Apr 12, 2021 74.84 75.71 74.82 75.60 694,938 +0.46(+0.61%)
Apr 09, 2021 74.51 75.35 74.34 75.14 1,061,186 +1.03(+1.38%)
Apr 08, 2021 73.64 74.39 73.06 74.12 729,165 +0.61(+0.83%)
Apr 07, 2021 73.32 73.66 72.81 73.51 884,105 +0.21(+0.29%)
Apr 06, 2021 72.01 74.48 71.70 73.29 1,385,362 +1.07(+1.48%)
Apr 05, 2021 72.28 73.07 71.71 72.22 881,355 +0.49(+0.68%)
Apr 01, 2021 72.28 72.63 71.30 71.73 2,082,857 -0.38(-0.53%)
Mar 31, 2021 71.59 72.81 71.49 72.11 1,058,650 +0.47(+0.66%)
Mar 30, 2021 70.77 71.90 70.56 71.64 722,881 +1.09(+1.54%)
Mar 29, 2021 70.96 72.41 70.07 70.55 850,923 -0.70(-0.99%)
Mar 26, 2021 70.39 71.34 69.64 71.25 901,607 +1.81(+2.61%)
Mar 25, 2021 67.76 69.84 67.61 69.44 936,096 +1.38(+2.02%)
Mar 24, 2021 68.56 69.90 68.01 68.07 906,639 +0.23(+0.34%)
Mar 23, 2021 69.10 69.39 67.59 67.84 881,428 -1.90(-2.73%)
Mar 22, 2021 71.00 71.27 68.74 69.74 982,082 -1.12(-1.58%)
Mar 19, 2021 71.01 71.57 69.49 70.86 5,370,348 -0.72(-1.01%)
Mar 18, 2021 70.02 73.13 69.64 71.58 1,237,444 +1.68(+2.41%)
Mar 17, 2021 70.18 70.79 69.40 69.90 1,150,770 -0.01(-0.01%)
Mar 16, 2021 71.65 71.99 69.48 69.90 962,639 -1.74(-2.42%)
Mar 15, 2021 71.95 72.05 70.70 71.64 1,182,710 -0.80(-1.11%)
Mar 12, 2021 71.81 72.51 70.62 72.44 700,240 +1.01(+1.41%)
Mar 11, 2021 71.09 72.19 70.29 71.44 637,664 +0.77(+1.08%)
Mar 10, 2021 70.73 71.32 70.17 70.67 1,123,445 -0.27(-0.38%)
Mar 09, 2021 71.71 72.24 70.80 70.94 1,345,300 -0.38(-0.53%)
Mar 08, 2021 71.81 72.26 70.55 71.32 1,236,558 +0.27(+0.38%)
Mar 05, 2021 70.90 71.35 69.61 71.05 1,394,092 +1.03(+1.48%)
Mar 04, 2021 71.11 71.47 69.01 70.02 1,447,743 -1.03(-1.44%)
Mar 03, 2021 71.99 72.57 71.04 71.04 1,362,606 -0.65(-0.90%)
Mar 02, 2021 73.01 73.76 71.61 71.69 1,329,979 -1.32(-1.81%)
Mar 01, 2021 72.17 73.31 71.94 73.01 1,268,200 +1.15(+1.61%)
Feb 26, 2021 73.31 73.72 71.39 71.85 2,162,646 -1.48(-2.02%)
Feb 25, 2021 76.30 76.43 73.09 73.33 1,860,474 -2.55(-3.36%)
Feb 24, 2021 75.96 76.59 74.86 75.88 1,629,917 -0.24(-0.32%)
Feb 23, 2021 74.18 76.77 73.37 76.12 1,503,766 +1.60(+2.15%)
Feb 22, 2021 71.90 74.98 71.53 74.52 1,121,458 +2.41(+3.34%)
Feb 19, 2021 70.96 72.53 70.96 72.11 996,363 +1.42(+2.00%)
Feb 18, 2021 69.80 71.18 69.35 70.70 940,761 +0.36(+0.51%)
Feb 17, 2021 68.42 70.91 68.06 70.34 1,262,123 +1.60(+2.33%)
Feb 16, 2021 67.99 68.80 67.25 68.74 1,337,037 +0.90(+1.33%)
Feb 12, 2021 67.27 68.13 67.17 67.84 860,085 +0.66(+0.99%)
Feb 11, 2021 67.17 67.97 66.39 67.17 895,765 +0.05(+0.07%)
Feb 10, 2021 66.94 67.46 65.81 67.13 1,116,343 +0.75(+1.14%)
Feb 09, 2021 66.11 66.57 65.31 66.37 670,595 +0.08(+0.12%)
Feb 08, 2021 65.41 66.40 65.05 66.29 647,691 +1.18(+1.81%)
Feb 05, 2021 65.07 65.85 64.43 65.11 757,741 +0.41(+0.64%)
Feb 04, 2021 64.44 65.61 64.32 64.70 1,079,652 +0.06(+0.10%)
Feb 03, 2021 62.73 64.88 62.29 64.64 1,374,851 +2.57(+4.15%)
Feb 02, 2021 63.30 63.44 61.16 62.06 2,010,448 -1.10(-1.75%)
Feb 01, 2021 62.52 63.38 60.95 63.17 1,285,946 +1.10(+1.78%)
Jan 29, 2021 66.78 67.44 59.62 62.06 3,585,212 +2.48(+4.17%)
Jan 28, 2021 60.90 61.91 59.16 59.58 1,708,485 -0.63(-1.04%)
Jan 27, 2021 61.17 62.03 58.60 60.21 3,103,697 -1.96(-3.15%)
Jan 26, 2021 63.55 64.50 61.88 62.16 1,702,769 -0.87(-1.39%)
Jan 25, 2021 62.23 63.52 61.61 63.04 1,861,650 +0.23(+0.37%)
Jan 22, 2021 62.00 63.44 61.74 62.81 1,500,037 +0.21(+0.34%)
Jan 21, 2021 61.33 63.33 61.22 62.60 1,655,875 +1.28(+2.08%)
Jan 20, 2021 59.17 61.62 59.11 61.32 1,390,020 +2.29(+3.88%)
Jan 19, 2021 59.18 59.82 58.60 59.03 803,774 +0.38(+0.64%)
Jan 15, 2021 59.43 59.76 58.17 58.65 666,272 -1.43(-2.39%)
Jan 14, 2021 58.92 60.55 58.73 60.09 899,624 +1.58(+2.70%)
Jan 13, 2021 59.41 59.53 58.04 58.50 1,146,541 -0.71(-1.20%)
Jan 12, 2021 58.10 59.75 57.95 59.21 2,075,600 +1.21(+2.09%)
Jan 11, 2021 58.41 59.04 57.83 58.00 1,094,890 -1.19(-2.00%)
Jan 08, 2021 59.83 60.17 58.93 59.18 845,729 -0.64(-1.08%)
Jan 07, 2021 59.34 60.14 58.64 59.83 1,122,103 +0.87(+1.48%)
Jan 06, 2021 57.91 59.46 57.70 58.95 1,030,062 +1.88(+3.29%)
Jan 05, 2021 56.21 57.48 56.15 57.08 1,311,760 +0.86(+1.52%)
Jan 04, 2021 57.81 58.48 55.99 56.22 950,709 -1.22(-2.13%)
Dec 31, 2020 57.45 57.45 57.45 484,352 +0.35(+0.61%)
Dec 30, 2020 57.40 57.81 56.76 57.10 484,352 -0.15(-0.26%)
Dec 29, 2020 58.04 58.04 56.68 57.24 530,180 -0.40(-0.69%)
Dec 28, 2020 57.88 58.29 57.35 57.64 477,168 +0.44(+0.77%)
Dec 24, 2020 57.43 57.43 56.69 57.20 193,921 -0.06(-0.10%)
Dec 23, 2020 57.47 57.97 57.24 57.25 730,976 +0.21(+0.37%)
Dec 22, 2020 56.93 57.41 56.66 57.04 661,474 +0.01(+0.02%)
Dec 21, 2020 56.99 57.08 55.60 57.03 768,819 -0.94(-1.62%)
Dec 18, 2020 57.32 58.09 57.12 57.97 1,708,533 +0.64(+1.12%)
Dec 17, 2020 57.88 58.08 56.93 57.33 1,079,256 -0.23(-0.40%)
Dec 16, 2020 58.50 58.50 57.27 57.56 869,484 -0.68(-1.17%)
Dec 15, 2020 58.46 58.72 57.37 58.24 774,947 +0.24(+0.41%)
Dec 14, 2020 59.75 59.75 57.92 58.00 1,355,925 -1.03(-1.74%)
Dec 11, 2020 58.34 59.67 58.34 59.03 1,125,789 +0.06(+0.11%)
Dec 10, 2020 59.17 59.36 58.15 58.96 1,220,475 -0.44(-0.74%)
Dec 09, 2020 59.77 60.14 58.89 59.41 1,004,308 -0.34(-0.57%)
Dec 08, 2020 58.73 59.96 58.65 59.75 2,168,907 +0.41(+0.70%)
Dec 07, 2020 60.49 60.61 58.79 59.33 2,995,085 -1.32(-2.18%)
Dec 04, 2020 59.45 60.83 59.15 60.66 1,149,499 +1.18(+1.98%)
Dec 03, 2020 59.84 60.57 59.35 59.48 1,033,615 -0.09(-0.15%)
Dec 02, 2020 59.10 60.32 58.89 59.57 1,385,510 +0.01(+0.02%)
Dec 01, 2020 60.09 60.47 59.07 59.56 1,191,493 +0.55(+0.93%)
Nov 30, 2020 59.99 60.23 58.69 59.01 2,035,761 -1.22(-2.03%)
Nov 27, 2020 60.54 60.88 60.02 60.23 520,314 -0.29(-0.49%)
Nov 25, 2020 60.96 61.16 59.33 60.53 1,075,541 -0.63(-1.04%)
Nov 24, 2020 60.13 61.81 59.81 61.16 1,136,976 +1.33(+2.23%)
Nov 23, 2020 58.25 60.39 57.88 59.83 1,818,994 +4.04(+7.25%)
Nov 20, 2020 56.70 56.74 55.40 55.79 1,194,973 -1.22(-2.13%)
Nov 19, 2020 56.89 59.00 55.37 57.00 2,360,309 -2.79(-4.67%)
Nov 18, 2020 59.97 61.08 59.72 59.79 943,061 -0.15(-0.24%)
Nov 17, 2020 59.83 60.43 59.28 59.94 1,266,838 -0.59(-0.98%)
Nov 16, 2020 59.37 60.66 58.65 60.53 1,342,020 +2.73(+4.73%)
Nov 13, 2020 56.67 57.85 56.67 57.80 834,623 +1.55(+2.76%)
Nov 12, 2020 56.64 56.71 55.52 56.24 1,393,326 -1.35(-2.35%)
Nov 11, 2020 58.56 59.33 57.24 57.60 1,365,603 -0.97(-1.66%)
Nov 10, 2020 57.29 59.85 57.02 58.57 1,971,291 +1.76(+3.09%)
Nov 09, 2020 51.22 57.76 50.59 56.81 3,585,789 +9.49(+20.04%)
Nov 06, 2020 47.82 48.06 47.11 47.32 725,621 -0.44(-0.92%)
Nov 05, 2020 47.47 48.28 47.27 47.76 984,169 +0.97(+2.07%)
Nov 04, 2020 48.21 48.21 46.52 46.79 1,062,646 -1.31(-2.72%)
Nov 03, 2020 47.82 48.69 47.41 48.10 842,633 +0.90(+1.90%)
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.