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

The Chefs Warehouse (NQ: CHEF )

38.50 +0.34 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 13.41 13.62 12.96 13.52 898,200 +0.43(+3.28%)
Oct 29, 2020 13.03 13.82 13.02 13.09 893,256 -0.03(-0.23%)
Oct 28, 2020 14.11 14.19 12.35 13.12 2,738,552 -2.45(-15.74%)
Oct 27, 2020 15.56 15.85 14.86 15.57 775,517 +0.03(+0.19%)
Oct 26, 2020 16.43 16.43 15.23 15.54 832,751 -1.34(-7.91%)
Oct 23, 2020 16.62 16.93 16.13 16.88 522,200 +0.36(+2.21%)
Oct 22, 2020 15.77 16.52 15.63 16.51 566,402 +0.77(+4.89%)
Oct 21, 2020 15.85 16.05 15.51 15.74 273,892 -0.11(-0.69%)
Oct 20, 2020 16.52 16.63 15.72 15.85 546,925 -0.37(-2.28%)
Oct 19, 2020 15.85 16.80 15.75 16.22 723,658 +0.44(+2.79%)
Oct 16, 2020 15.80 16.11 15.68 15.78 415,600 -0.23(-1.44%)
Oct 15, 2020 15.34 16.03 15.26 16.01 287,156 +0.28(+1.78%)
Oct 14, 2020 15.58 16.44 15.58 15.73 465,318 +0.17(+1.09%)
Oct 13, 2020 15.49 15.82 15.26 15.56 408,928 -0.19(-1.21%)
Oct 12, 2020 15.71 15.91 15.28 15.75 385,849 +0.00(+0.00%)
Oct 09, 2020 15.69 15.87 15.17 15.75 848,900 +0.10(+0.64%)
Oct 08, 2020 15.08 15.67 15.01 15.65 755,830 +0.79(+5.32%)
Oct 07, 2020 15.19 15.27 14.40 14.86 775,338 -0.08(-0.54%)
Oct 06, 2020 14.95 15.58 14.85 14.94 612,894 +0.14(+0.95%)
Oct 05, 2020 15.80 15.95 14.78 14.80 1,059,752 -0.80(-5.13%)
Oct 02, 2020 14.37 15.64 14.30 15.60 749,100 +0.21(+1.36%)
Oct 01, 2020 14.80 15.62 14.73 15.39 895,654 +0.85(+5.85%)
Sep 30, 2020 14.16 14.89 14.16 14.54 854,361 +0.43(+3.05%)
Sep 29, 2020 14.25 14.49 13.59 14.11 692,048 -0.25(-1.74%)
Sep 28, 2020 14.32 14.75 14.17 14.36 548,047 +0.37(+2.64%)
Sep 25, 2020 13.69 14.03 13.56 13.99 546,100 +0.24(+1.75%)
Sep 24, 2020 13.90 14.31 13.46 13.75 515,793 -0.23(-1.65%)
Sep 23, 2020 14.77 15.14 13.91 13.98 731,264 -0.78(-5.28%)
Sep 22, 2020 14.88 15.49 14.61 14.76 664,592 +0.19(+1.30%)
Sep 21, 2020 16.63 16.68 14.57 14.57 1,597,149 -2.42(-14.24%)
Sep 18, 2020 17.60 17.86 16.72 16.99 1,612,900 -0.61(-3.47%)
Sep 17, 2020 17.62 18.17 17.38 17.60 698,778 -0.51(-2.82%)
Sep 16, 2020 17.82 18.84 17.71 18.11 1,452,089 +0.33(+1.86%)
Sep 15, 2020 17.16 18.20 17.10 17.78 1,427,589 +0.67(+3.92%)
Sep 14, 2020 16.87 17.20 16.43 17.11 793,685 +0.51(+3.07%)
Sep 11, 2020 17.41 17.42 16.20 16.60 1,076,600 -0.78(-4.49%)
Sep 10, 2020 17.13 17.96 17.00 17.38 1,250,465 +0.51(+3.02%)
Sep 09, 2020 15.83 17.13 15.24 16.87 1,742,211 +1.21(+7.73%)
Sep 08, 2020 16.01 16.34 15.44 15.66 735,225 -0.69(-4.22%)
Sep 04, 2020 15.60 16.46 15.60 16.35 1,101,400 +0.91(+5.89%)
Sep 03, 2020 15.81 16.64 15.27 15.44 754,922 -0.35(-2.22%)
Sep 02, 2020 15.53 15.87 15.15 15.79 622,948 +0.33(+2.13%)
Sep 01, 2020 14.60 15.58 14.52 15.46 722,379 +0.65(+4.39%)
Aug 31, 2020 16.70 16.70 14.75 14.81 1,385,400 -1.95(-11.63%)
Aug 28, 2020 15.44 16.81 15.43 16.76 1,143,900 +1.40(+9.11%)
Aug 27, 2020 14.59 15.67 14.59 15.36 1,253,042 +0.90(+6.22%)
Aug 26, 2020 14.63 14.83 14.15 14.46 556,121 -0.25(-1.70%)
Aug 25, 2020 14.98 15.06 14.29 14.71 656,007 -0.15(-1.01%)
Aug 24, 2020 14.21 14.88 13.95 14.86 692,324 +0.88(+6.29%)
Aug 21, 2020 14.28 14.43 13.89 13.98 444,600 -0.39(-2.71%)
Aug 20, 2020 13.95 14.48 13.80 14.37 296,063 +0.14(+0.98%)
Aug 19, 2020 14.64 14.79 14.14 14.23 442,715 -0.35(-2.40%)
Aug 18, 2020 14.47 14.78 14.11 14.58 426,644 +0.13(+0.90%)
Aug 17, 2020 15.21 15.30 14.36 14.45 1,220,213 -0.76(-5.00%)
Aug 14, 2020 14.76 15.41 14.64 15.21 769,100 +0.24(+1.60%)
Aug 13, 2020 14.22 15.01 14.00 14.97 992,691 +0.60(+4.18%)
Aug 12, 2020 15.26 15.35 14.21 14.37 1,364,754 -0.60(-4.01%)
Aug 11, 2020 15.03 15.54 14.74 14.97 1,682,265 +0.52(+3.60%)
Aug 10, 2020 13.77 14.63 13.77 14.45 1,588,207 +0.86(+6.33%)
Aug 07, 2020 12.99 13.66 12.78 13.59 1,042,700 +0.52(+3.98%)
Aug 06, 2020 12.75 13.47 12.69 13.07 1,058,403 +0.16(+1.24%)
Aug 05, 2020 12.79 12.96 12.24 12.91 1,116,827 +0.44(+3.53%)
Aug 04, 2020 11.50 12.75 11.46 12.47 1,205,475 +1.00(+8.72%)
Aug 03, 2020 11.47 11.72 11.06 11.47 879,877 -0.06(-0.52%)
Jul 31, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
Jul 01, 2020 13.54 14.60 13.36 13.56 1,222,611 -0.02(-0.15%)
Jun 30, 2020 13.65 14.00 13.32 13.58 749,000 -0.26(-1.88%)
Jun 29, 2020 12.94 14.10 12.62 13.84 812,368 +1.13(+8.89%)
Jun 26, 2020 13.85 13.85 12.37 12.71 1,976,800 -1.28(-9.15%)
Jun 25, 2020 13.60 14.63 13.60 13.99 926,398 -0.04(-0.29%)
Jun 24, 2020 15.26 15.48 13.93 14.03 1,361,838 -1.78(-11.26%)
Jun 23, 2020 15.16 15.88 15.05 15.81 1,424,359 +1.00(+6.75%)
Jun 22, 2020 15.03 15.12 14.40 14.81 834,447 -0.36(-2.37%)
Jun 19, 2020 16.22 16.47 15.10 15.17 2,122,000 -0.75(-4.71%)
Jun 18, 2020 15.22 16.05 15.20 15.92 541,929 +0.34(+2.18%)
Jun 17, 2020 16.29 16.45 15.52 15.58 795,832 -0.76(-4.65%)
Jun 16, 2020 17.39 17.42 15.85 16.34 1,196,233 +0.20(+1.24%)
Jun 15, 2020 15.05 16.45 14.79 16.14 1,194,683 +0.06(+0.37%)
Jun 12, 2020 16.42 16.58 15.37 16.08 1,365,800 +1.27(+8.58%)
Jun 11, 2020 15.40 16.55 14.58 14.81 1,601,862 -2.20(-12.93%)
Jun 10, 2020 18.19 18.41 16.91 17.01 1,309,980 -1.69(-9.04%)
Jun 09, 2020 19.38 19.65 18.19 18.70 1,393,012 -1.34(-6.69%)
Jun 08, 2020 20.00 20.67 19.41 20.04 1,850,620 +1.47(+7.92%)
Jun 05, 2020 18.96 19.97 18.08 18.57 2,389,700 +1.33(+7.71%)
Jun 04, 2020 16.75 17.59 16.27 17.24 1,617,324 +0.43(+2.56%)
Jun 03, 2020 15.77 17.04 15.75 16.81 2,605,893 +1.39(+9.01%)
Jun 02, 2020 15.86 16.15 15.23 15.42 1,089,795 -0.38(-2.41%)
Jun 01, 2020 14.89 15.95 14.67 15.80 1,374,499 +1.00(+6.76%)
May 29, 2020 14.98 15.22 14.20 14.80 1,262,700 -0.20(-1.33%)
May 28, 2020 16.28 16.42 14.97 15.00 1,309,232 -1.22(-7.52%)
May 27, 2020 15.92 16.73 14.57 16.22 2,663,703 +0.87(+5.67%)
May 26, 2020 14.94 15.72 14.39 15.35 1,741,971 +0.97(+6.75%)
May 22, 2020 14.53 14.57 13.86 14.38 898,700 -0.02(-0.14%)
May 21, 2020 14.75 15.09 13.82 14.40 1,648,621 -0.49(-3.29%)
May 20, 2020 14.89 15.75 14.51 14.89 2,236,851 +0.80(+5.68%)
May 19, 2020 14.72 15.48 13.87 14.09 2,412,504 -0.61(-4.15%)
May 18, 2020 13.79 14.88 13.41 14.70 2,171,429 +1.79(+13.87%)
May 15, 2020 12.12 13.25 12.02 12.91 1,182,600 +0.60(+4.87%)
May 14, 2020 11.93 12.68 11.37 12.31 1,384,941 -0.48(-3.75%)
May 13, 2020 13.65 13.88 12.16 12.79 1,747,373 -0.86(-6.30%)
May 12, 2020 13.27 14.20 13.13 13.65 3,286,744 -0.97(-6.63%)
May 11, 2020 13.20 15.11 13.06 14.62 2,216,369 +0.98(+7.18%)
May 08, 2020 13.28 13.68 12.87 13.64 987,300 +0.72(+5.57%)
May 07, 2020 11.43 13.28 11.20 12.92 1,625,125 +1.48(+12.94%)
May 06, 2020 11.95 12.00 11.21 11.44 745,099 -0.23(-1.97%)
May 05, 2020 12.88 13.04 11.57 11.67 1,316,155 -0.83(-6.64%)
May 04, 2020 12.04 13.16 11.81 12.50 985,944 -0.16(-1.26%)
May 01, 2020 13.30 13.71 12.05 12.66 1,185,900 -1.42(-10.09%)
Apr 30, 2020 14.56 15.44 13.25 14.08 1,465,826 -1.15(-7.55%)
Apr 29, 2020 12.89 15.67 12.82 15.23 3,427,068 +3.01(+24.63%)
Apr 28, 2020 12.71 12.88 11.86 12.22 1,035,983 +0.03(+0.25%)
Apr 27, 2020 11.45 12.37 11.00 12.19 1,211,637 +1.16(+10.52%)
Apr 24, 2020 11.00 11.44 10.54 11.03 874,300 +0.06(+0.55%)
Apr 23, 2020 12.22 12.50 10.80 10.97 1,382,147 -1.56(-12.45%)
Apr 22, 2020 12.42 12.56 12.05 12.53 619,982 +0.48(+3.98%)
Apr 21, 2020 11.50 12.24 11.50 12.05 954,781 +0.11(+0.92%)
Apr 20, 2020 12.15 12.34 11.70 11.94 650,243 -0.39(-3.16%)
Apr 17, 2020 13.00 13.38 12.18 12.33 1,210,400 +0.36(+3.01%)
Apr 16, 2020 12.39 12.58 11.63 11.97 783,819 -0.46(-3.70%)
Apr 15, 2020 12.00 12.74 11.71 12.43 1,277,996 -0.34(-2.66%)
Apr 14, 2020 12.54 13.28 12.14 12.77 1,568,108 +0.70(+5.80%)
Apr 13, 2020 14.23 14.23 11.61 12.07 1,815,607 -0.78(-6.07%)
Apr 09, 2020 13.45 13.98 12.67 12.85 2,145,600 +0.86(+7.17%)
Apr 08, 2020 11.39 13.31 11.19 11.99 2,183,292 +1.04(+9.50%)
Apr 07, 2020 11.36 12.48 10.56 10.95 2,043,607 +0.55(+5.29%)
Apr 06, 2020 9.620 10.49 9.100 10.40 982,588 +1.94(+22.93%)
Apr 03, 2020 9.150 9.240 8.040 8.460 973,100 -0.62(-6.83%)
Apr 02, 2020 9.240 9.860 8.860 9.080 881,188 -0.16(-1.73%)
Apr 01, 2020 9.300 9.540 8.690 9.240 1,014,602 -0.83(-8.24%)
Mar 31, 2020 9.270 10.45 9.250 10.07 1,339,521 +0.76(+8.16%)
Mar 30, 2020 10.42 10.59 8.250 9.310 1,611,975 -1.40(-13.07%)
Mar 27, 2020 11.03 11.49 10.21 10.71 1,640,700 -1.54(-12.57%)
Mar 26, 2020 11.01 13.47 10.60 12.25 2,924,608 +0.69(+5.97%)
Mar 25, 2020 12.50 12.84 9.400 11.56 4,552,092 +1.13(+10.83%)
Mar 24, 2020 8.110 10.62 7.800 10.43 4,143,604 +3.71(+55.21%)
Mar 23, 2020 5.770 6.890 5.500 6.720 3,463,374 +1.18(+21.30%)
Mar 20, 2020 5.890 6.200 4.960 5.540 3,652,400 +0.69(+14.23%)
Mar 19, 2020 6.990 7.410 4.000 4.850 6,479,816 +1.25(+34.72%)
Mar 18, 2020 7.000 7.260 3.550 3.600 2,706,446 -4.07(-53.06%)
Mar 17, 2020 10.27 10.72 7.000 7.670 1,840,601 -2.26(-22.76%)
Mar 16, 2020 15.19 16.29 9.670 9.930 1,148,747 -7.55(-43.19%)
Mar 13, 2020 18.35 18.85 16.65 17.48 407,300 +0.53(+3.13%)
Mar 12, 2020 19.68 19.81 16.45 16.95 502,176 -4.01(-19.13%)
Mar 11, 2020 23.25 24.29 20.88 20.96 463,952 -3.12(-12.96%)
Mar 10, 2020 23.31 24.28 21.69 24.08 697,152 +1.62(+7.21%)
Mar 09, 2020 24.65 24.65 22.15 22.46 676,914 -3.76(-14.34%)
Mar 06, 2020 26.27 26.93 25.10 26.22 482,400 -0.81(-3.00%)
Mar 05, 2020 29.29 29.51 26.97 27.03 387,451 -2.83(-9.48%)
Mar 04, 2020 30.32 30.32 29.04 29.86 158,812 -0.15(-0.50%)
Mar 03, 2020 30.94 31.34 29.42 30.01 256,951 -1.03(-3.32%)
Mar 02, 2020 30.82 31.82 30.34 31.04 425,603 +0.42(+1.37%)
Feb 28, 2020 29.41 31.01 28.79 30.62 312,900 -0.03(-0.10%)
Feb 27, 2020 31.60 32.16 30.01 30.65 348,183 -1.26(-3.95%)
Feb 26, 2020 33.22 33.55 31.88 31.91 167,767 -1.09(-3.30%)
Feb 25, 2020 34.53 34.71 32.81 33.00 212,330 -1.43(-4.15%)
Feb 24, 2020 35.42 35.59 33.88 34.43 196,390 -1.75(-4.84%)
Feb 21, 2020 36.57 36.59 35.85 36.18 316,200 -0.31(-0.85%)
Feb 20, 2020 36.86 37.02 36.19 36.49 258,725 -0.33(-0.90%)
Feb 19, 2020 37.05 37.37 36.60 36.82 223,494 -0.22(-0.59%)
Feb 18, 2020 37.17 37.86 36.74 37.04 262,306 -0.06(-0.16%)
Feb 14, 2020 37.87 38.49 36.94 37.10 394,000 -0.53(-1.41%)
Feb 13, 2020 40.33 40.33 37.00 37.63 555,729 -1.95(-4.93%)
Feb 12, 2020 39.38 39.81 38.89 39.58 239,751 +0.34(+0.87%)
Feb 11, 2020 39.31 39.94 38.94 39.24 168,932 +0.14(+0.36%)
Feb 10, 2020 39.02 39.30 38.79 39.10 118,275 +0.10(+0.26%)
Feb 07, 2020 39.02 39.16 38.22 39.00 118,700 -0.03(-0.08%)
Feb 06, 2020 38.40 39.37 38.17 39.03 172,351 +0.80(+2.09%)
Feb 05, 2020 38.59 39.04 37.92 38.23 131,861 -0.13(-0.34%)
Feb 04, 2020 37.48 38.46 37.14 38.36 256,877 +1.08(+2.90%)
Feb 03, 2020 36.68 37.39 36.05 37.28 219,045 +0.88(+2.42%)
Jan 31, 2020 36.72 36.97 36.11 36.40 120,500 -0.47(-1.27%)
Jan 30, 2020 36.40 36.93 36.11 36.87 165,257 +0.31(+0.85%)
Jan 29, 2020 37.41 37.46 36.56 36.56 94,197 -0.91(-2.43%)
Jan 28, 2020 37.29 37.69 37.06 37.47 220,027 +0.24(+0.64%)
Jan 27, 2020 36.28 37.71 36.04 37.23 314,153 +0.62(+1.69%)
Jan 24, 2020 36.87 36.87 36.21 36.61 291,000 -0.26(-0.71%)
Jan 23, 2020 37.38 37.38 36.77 36.87 394,625 -0.58(-1.55%)
Jan 22, 2020 38.23 38.23 37.32 37.45 438,190 -0.79(-2.07%)
Jan 21, 2020 38.46 38.65 38.14 38.24 155,688 -0.44(-1.14%)
Jan 17, 2020 38.78 39.12 38.17 38.68 219,800 -0.06(-0.15%)
Jan 16, 2020 38.66 39.24 38.40 38.74 288,338 +0.16(+0.41%)
Jan 15, 2020 38.28 38.78 37.73 38.58 273,042 +0.06(+0.16%)
Jan 14, 2020 39.29 39.57 38.18 38.52 301,559 -0.03(-0.08%)
Jan 13, 2020 38.58 38.78 38.10 38.55 256,149 +0.04(+0.12%)
Jan 10, 2020 38.66 38.84 37.79 38.51 230,600 -0.20(-0.50%)
Jan 09, 2020 39.01 39.40 38.35 38.70 252,479 -0.21(-0.54%)
Jan 08, 2020 39.01 39.43 38.60 38.91 362,730 -0.19(-0.49%)
Jan 07, 2020 38.68 39.36 38.40 39.10 445,553 +0.32(+0.83%)
Jan 06, 2020 38.03 38.89 37.73 38.78 129,170 +0.41(+1.07%)
Jan 03, 2020 37.71 38.52 37.33 38.37 169,800 +0.23(+0.60%)
Jan 02, 2020 38.36 38.36 37.34 38.14 117,888 +0.03(+0.08%)
Dec 31, 2019 38.03 38.30 36.99 38.11 279,000 +0.16(+0.42%)
Dec 30, 2019 37.99 38.27 37.71 37.95 167,072 -0.02(-0.05%)
Dec 27, 2019 38.14 38.29 37.71 37.97 152,200 +0.02(+0.05%)
Dec 26, 2019 38.30 38.30 37.69 37.95 131,399 -0.30(-0.78%)
Dec 24, 2019 37.99 38.54 37.98 38.25 115,000 +0.40(+1.06%)
Dec 23, 2019 38.69 38.69 37.66 37.85 449,268 -0.78(-2.02%)
Dec 20, 2019 38.46 38.77 38.02 38.63 756,800 +0.18(+0.47%)
Dec 19, 2019 37.85 38.56 37.41 38.45 247,343 +0.74(+1.96%)
Dec 18, 2019 36.69 37.72 36.43 37.71 276,856 +1.09(+2.98%)
Dec 17, 2019 36.82 37.11 36.52 36.62 246,365 -0.30(-0.81%)
Dec 16, 2019 36.47 37.17 36.47 36.92 147,224 +0.54(+1.48%)
Dec 13, 2019 36.31 36.44 35.44 36.38 132,200 +0.02(+0.06%)
Dec 12, 2019 35.70 36.50 35.32 36.36 276,424 +1.16(+3.30%)
Dec 11, 2019 35.49 35.57 35.03 35.20 202,597 -0.50(-1.40%)
Dec 10, 2019 35.49 35.76 35.19 35.70 69,422 +0.24(+0.68%)
Dec 09, 2019 36.06 36.08 34.99 35.46 236,177 -0.48(-1.34%)
Dec 06, 2019 36.05 36.50 35.54 35.94 182,400 -0.12(-0.33%)
Dec 05, 2019 35.72 36.11 35.39 36.06 96,232 +0.43(+1.21%)
Dec 04, 2019 35.34 36.13 35.33 35.63 345,685 +0.49(+1.39%)
Dec 03, 2019 34.98 35.23 34.68 35.14 142,959 -0.15(-0.43%)
Dec 02, 2019 35.60 35.78 34.97 35.29 118,121 -0.27(-0.76%)
Nov 29, 2019 35.73 36.13 35.44 35.56 36,500 -0.17(-0.48%)
Nov 27, 2019 35.51 35.90 35.40 35.73 89,700 +0.26(+0.73%)
Nov 26, 2019 34.96 35.70 34.85 35.47 266,689 +0.61(+1.75%)
Nov 25, 2019 34.87 35.80 34.42 34.86 315,515 +0.31(+0.90%)
Nov 22, 2019 34.09 34.85 33.25 34.55 273,700 +0.31(+0.91%)
Nov 21, 2019 33.66 34.32 33.19 34.24 245,223 +0.87(+2.61%)
Nov 20, 2019 32.31 33.59 32.31 33.37 1,309,871 +0.63(+1.92%)
Nov 19, 2019 34.08 34.08 32.10 32.74 1,514,164 -2.81(-7.90%)
Nov 18, 2019 34.84 35.60 34.84 35.55 119,702 +0.53(+1.51%)
Nov 15, 2019 35.89 35.89 34.44 35.02 191,800 -0.62(-1.74%)
Nov 14, 2019 36.01 36.27 35.27 35.64 172,351 -0.33(-0.92%)
Nov 13, 2019 35.66 35.98 35.18 35.97 123,425 +0.16(+0.45%)
Nov 12, 2019 35.52 35.85 35.23 35.81 70,873 +0.42(+1.19%)
Nov 11, 2019 35.14 35.39 34.83 35.39 100,097 +0.52(+1.49%)
Nov 08, 2019 34.97 35.51 34.64 34.87 110,600 -0.17(-0.49%)
Nov 07, 2019 35.37 35.67 34.88 35.04 111,841 +0.05(+0.14%)
Nov 06, 2019 34.89 35.57 34.87 34.99 103,739 +0.05(+0.14%)
Nov 05, 2019 34.29 35.42 34.14 34.94 152,114 +0.76(+2.22%)
Nov 04, 2019 34.59 34.98 33.79 34.18 193,712 -0.38(-1.10%)
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.