Skip to main content

Yum China Holdings Inc (NY: YUMC )

39.79 +0.83 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.01 56.03 54.57 54.63 6,775,384 -1.96(-3.46%)
Nov 27, 2020 56.92 57.32 56.39 56.58 1,151,811 -0.30(-0.53%)
Nov 25, 2020 58.02 58.12 56.85 56.88 1,852,289 -1.61(-2.75%)
Nov 24, 2020 58.19 58.91 58.09 58.49 2,100,097 +0.63(+1.09%)
Nov 23, 2020 58.55 58.55 57.51 57.86 1,718,600 -0.26(-0.45%)
Nov 20, 2020 58.04 58.96 57.77 58.12 1,795,513 -0.14(-0.23%)
Nov 19, 2020 58.19 58.91 58.10 58.26 2,788,654 +0.43(+0.74%)
Nov 18, 2020 56.56 58.10 56.42 57.83 5,179,310 +1.94(+3.48%)
Nov 17, 2020 56.31 56.69 55.76 55.89 1,769,021 -0.24(-0.43%)
Nov 16, 2020 56.32 56.56 55.93 56.13 1,735,908 +0.28(+0.50%)
Nov 13, 2020 56.25 56.31 55.28 55.85 1,275,743 +0.06(+0.10%)
Nov 12, 2020 56.54 57.10 55.78 55.79 2,007,198 -1.10(-1.94%)
Nov 11, 2020 55.72 57.10 55.59 56.90 2,140,131 +1.46(+2.63%)
Nov 10, 2020 55.37 55.77 54.69 55.44 3,372,715 -0.04(-0.07%)
Nov 09, 2020 56.48 57.03 55.47 55.47 3,597,707 +0.16(+0.30%)
Nov 06, 2020 54.30 55.70 54.26 55.31 2,327,072 +1.14(+2.11%)
Nov 05, 2020 53.83 54.30 53.22 54.17 2,968,771 +0.75(+1.41%)
Nov 04, 2020 51.81 54.20 51.16 53.42 3,621,672 +2.02(+3.93%)
Nov 03, 2020 50.89 51.64 50.77 51.39 3,924,109 +0.48(+0.95%)
Nov 02, 2020 51.82 52.12 50.46 50.91 3,863,624 -0.56(-1.09%)
Oct 30, 2020 52.11 52.27 51.20 51.47 3,602,092 -0.96(-1.83%)
Oct 29, 2020 52.69 53.45 51.41 52.43 4,073,129 +1.93(+3.83%)
Oct 28, 2020 51.46 51.78 50.49 50.49 2,524,417 -1.70(-3.26%)
Oct 27, 2020 52.97 53.03 52.19 52.20 2,534,717 -0.63(-1.19%)
Oct 26, 2020 52.92 53.40 52.26 52.83 1,565,139 -0.62(-1.16%)
Oct 23, 2020 52.93 53.66 52.14 53.44 1,686,098 +0.55(+1.04%)
Oct 22, 2020 52.32 53.13 51.84 52.89 2,589,242 +0.85(+1.64%)
Oct 21, 2020 52.15 52.66 51.71 52.04 2,071,542 +0.09(+0.17%)
Oct 20, 2020 51.37 52.30 51.37 51.96 2,544,568 +0.90(+1.76%)
Oct 19, 2020 51.83 52.27 51.02 51.06 2,206,301 -0.66(-1.27%)
Oct 16, 2020 51.89 52.38 51.67 51.71 2,556,553 +0.14(+0.26%)
Oct 15, 2020 51.06 52.02 50.38 51.58 2,437,942 -0.07(-0.13%)
Oct 14, 2020 52.16 52.38 51.49 51.65 2,233,917 -0.73(-1.40%)
Oct 13, 2020 52.28 52.65 51.86 52.38 1,510,608 +0.26(+0.50%)
Oct 12, 2020 52.49 52.49 51.73 52.12 1,419,366 -0.09(-0.17%)
Oct 09, 2020 52.18 52.89 51.73 52.21 1,220,001 +0.26(+0.50%)
Oct 08, 2020 51.62 52.12 51.26 51.95 1,266,819 +0.34(+0.66%)
Oct 07, 2020 52.02 52.14 50.91 51.61 1,518,856 +0.06(+0.11%)
Oct 06, 2020 51.70 52.44 51.38 51.55 2,545,227 -0.23(-0.45%)
Oct 05, 2020 51.41 51.95 51.05 51.78 1,543,806 +0.55(+1.08%)
Oct 02, 2020 50.49 51.66 50.47 51.23 747,906 -0.02(-0.04%)
Oct 01, 2020 51.73 51.83 51.16 51.25 1,097,294 +0.05(+0.09%)
Sep 30, 2020 50.22 51.37 50.13 51.20 2,294,290 +1.34(+2.70%)
Sep 29, 2020 50.33 50.33 49.76 49.86 2,456,027 -0.43(-0.85%)
Sep 28, 2020 50.16 50.33 49.82 50.28 1,433,326 +0.55(+1.11%)
Sep 25, 2020 49.40 49.76 48.55 49.73 1,517,944 +0.04(+0.08%)
Sep 24, 2020 48.40 50.13 48.21 49.69 2,678,670 +1.00(+2.05%)
Sep 23, 2020 49.19 49.28 48.49 48.70 2,396,874 -0.81(-1.64%)
Sep 22, 2020 49.02 49.64 48.48 49.51 1,720,288 +0.46(+0.95%)
Sep 21, 2020 48.63 49.32 48.16 49.04 1,750,625 -0.56(-1.13%)
Sep 18, 2020 50.41 50.55 49.06 49.61 2,626,463 -0.69(-1.37%)
Sep 17, 2020 49.82 50.31 49.74 50.29 2,269,818 +0.04(+0.08%)
Sep 16, 2020 50.44 51.20 50.17 50.25 1,824,176 -0.03(-0.06%)
Sep 15, 2020 50.61 50.81 49.89 50.28 2,483,988 -0.16(-0.33%)
Sep 14, 2020 50.52 51.01 50.22 50.45 2,738,345 +0.78(+1.58%)
Sep 11, 2020 49.32 50.27 49.32 49.66 8,845,090 +0.68(+1.38%)
Sep 10, 2020 49.56 49.69 48.59 48.99 10,917,373 -2.46(-4.77%)
Sep 09, 2020 50.36 51.80 50.36 51.44 4,042,012 +0.85(+1.68%)
Sep 08, 2020 51.19 51.39 50.48 50.59 2,745,202 -1.45(-2.79%)
Sep 04, 2020 52.51 52.54 50.38 52.04 5,492,334 -2.03(-3.76%)
Sep 03, 2020 55.60 55.85 53.76 54.07 2,578,035 -1.94(-3.47%)
Sep 02, 2020 56.57 56.74 55.64 56.02 2,367,204 -0.35(-0.62%)
Sep 01, 2020 56.67 56.67 55.68 56.36 2,513,089 +0.56(+1.00%)
Aug 31, 2020 56.13 57.39 55.70 55.80 3,744,229 +1.17(+2.14%)
Aug 28, 2020 54.31 55.06 53.72 54.63 2,379,711 +1.26(+2.36%)
Aug 27, 2020 53.78 53.90 53.13 53.38 799,482 -0.19(-0.36%)
Aug 26, 2020 53.35 53.95 52.65 53.57 895,068 +0.32(+0.60%)
Aug 25, 2020 53.18 53.42 53.00 53.25 904,148 +0.46(+0.88%)
Aug 24, 2020 53.23 53.58 52.50 52.79 875,190 -0.05(-0.09%)
Aug 21, 2020 52.38 53.02 52.23 52.84 1,321,659 +0.67(+1.28%)
Aug 20, 2020 52.73 52.73 51.96 52.17 2,004,229 -0.63(-1.19%)
Aug 19, 2020 53.83 53.85 52.70 52.80 1,283,825 -1.11(-2.06%)
Aug 18, 2020 53.96 54.09 52.99 53.91 1,069,992 +0.13(+0.23%)
Aug 17, 2020 52.95 54.24 52.83 53.78 1,386,508 +1.07(+2.04%)
Aug 14, 2020 52.61 52.90 52.33 52.71 1,489,607 +0.06(+0.11%)
Aug 13, 2020 53.11 53.32 52.42 52.65 1,519,444 -0.45(-0.86%)
Aug 12, 2020 52.22 53.14 52.05 53.11 1,313,657 +1.09(+2.10%)
Aug 11, 2020 51.44 52.38 51.44 52.01 1,635,454 +0.85(+1.66%)
Aug 10, 2020 51.63 51.99 51.01 51.16 1,122,893 -0.43(-0.82%)
Aug 07, 2020 52.24 52.50 51.28 51.59 1,601,297 -0.88(-1.68%)
Aug 06, 2020 51.96 52.49 51.43 52.47 1,431,806 +1.03(+2.01%)
Aug 05, 2020 51.25 51.90 50.94 51.43 1,146,876 +0.53(+1.04%)
Aug 04, 2020 50.70 51.22 50.17 50.90 1,234,844 +0.41(+0.80%)
Aug 03, 2020 49.90 50.72 49.76 50.49 1,406,049 +0.95(+1.91%)
Jul 31, 2020 48.83 50.28 48.41 49.55 2,752,630 +0.47(+0.97%)
Jul 30, 2020 48.73 51.22 48.23 49.07 3,732,935 -2.90(-5.58%)
Jul 29, 2020 50.49 52.08 50.49 51.97 2,375,791 +1.11(+2.19%)
Jul 28, 2020 51.48 51.48 50.46 50.86 1,696,877 -0.62(-1.20%)
Jul 27, 2020 51.08 51.66 50.77 51.48 1,005,751 +0.58(+1.14%)
Jul 24, 2020 49.80 51.00 49.52 50.90 1,212,452 +0.13(+0.25%)
Jul 23, 2020 51.56 51.96 50.33 50.78 994,113 -0.79(-1.54%)
Jul 22, 2020 51.90 52.14 51.39 51.57 978,632 -0.24(-0.47%)
Jul 21, 2020 51.82 52.87 51.65 51.81 1,378,088 +0.41(+0.79%)
Jul 20, 2020 51.07 51.93 50.87 51.40 1,574,262 +0.59(+1.16%)
Jul 17, 2020 50.34 51.16 50.13 50.81 2,122,722 +0.75(+1.51%)
Jul 16, 2020 49.52 50.27 49.43 50.06 1,203,576 -0.69(-1.35%)
Jul 15, 2020 49.41 50.78 49.06 50.75 1,612,741 +1.86(+3.80%)
Jul 14, 2020 48.58 48.95 47.87 48.89 1,706,249 -0.14(-0.30%)
Jul 13, 2020 49.87 51.00 49.01 49.03 2,123,105 -0.66(-1.32%)
Jul 10, 2020 49.52 49.70 48.89 49.69 819,573 -0.09(-0.17%)
Jul 09, 2020 49.66 50.24 48.95 49.78 1,805,599 +0.36(+0.72%)
Jul 08, 2020 49.32 49.84 48.69 49.42 1,929,020 +0.51(+1.05%)
Jul 07, 2020 48.45 49.73 48.05 48.91 2,047,185 +0.14(+0.28%)
Jul 06, 2020 49.00 49.56 48.11 48.77 2,789,408 +0.97(+2.02%)
Jul 02, 2020 46.98 48.20 46.69 47.81 2,615,604 +1.71(+3.71%)
Jul 01, 2020 46.48 47.01 46.09 46.10 1,526,919 -0.39(-0.83%)
Jun 30, 2020 47.38 47.38 45.96 46.48 2,794,946 -0.87(-1.84%)
Jun 29, 2020 47.79 47.89 46.76 47.35 1,494,715 -0.67(-1.39%)
Jun 26, 2020 48.14 48.95 47.35 48.02 6,845,329 -0.15(-0.32%)
Jun 25, 2020 47.95 48.39 47.33 48.17 1,928,593 +0.12(+0.24%)
Jun 24, 2020 48.64 48.96 47.06 48.06 1,815,471 -1.07(-2.18%)
Jun 23, 2020 49.55 49.66 48.76 49.13 1,639,671 -0.15(-0.29%)
Jun 22, 2020 49.37 49.94 48.93 49.28 1,715,055 -0.34(-0.68%)
Jun 19, 2020 50.30 50.87 49.51 49.62 2,845,808 +0.89(+1.83%)
Jun 18, 2020 48.16 49.04 48.07 48.73 2,205,545 -0.28(-0.57%)
Jun 17, 2020 47.52 49.83 46.43 49.01 5,466,666 +3.30(+7.21%)
Jun 16, 2020 47.00 47.00 45.08 45.71 3,415,177 -0.25(-0.55%)
Jun 15, 2020 46.30 46.32 45.13 45.96 3,683,916 -1.66(-3.49%)
Jun 12, 2020 48.37 48.97 47.21 47.62 2,431,730 +0.50(+1.07%)
Jun 11, 2020 47.54 48.24 46.84 47.12 1,990,336 -1.43(-2.95%)
Jun 10, 2020 49.06 49.31 48.02 48.55 1,510,006 -0.71(-1.43%)
Jun 09, 2020 49.41 49.66 48.64 49.26 1,995,154 -0.53(-1.07%)
Jun 08, 2020 48.35 49.82 48.23 49.79 2,149,710 +1.71(+3.56%)
Jun 05, 2020 48.35 48.83 47.78 48.08 1,912,166 +0.11(+0.22%)
Jun 04, 2020 47.00 48.15 46.71 47.97 2,667,351 +0.59(+1.25%)
Jun 03, 2020 46.82 47.78 46.57 47.38 2,580,071 +1.42(+3.09%)
Jun 02, 2020 45.64 45.97 45.13 45.96 2,930,135 +0.54(+1.19%)
Jun 01, 2020 45.11 45.69 44.67 45.42 1,863,068 +0.61(+1.36%)
May 29, 2020 42.88 44.82 42.65 44.81 4,510,811 +1.90(+4.42%)
May 28, 2020 44.08 44.57 42.91 42.91 2,441,830 -0.69(-1.57%)
May 27, 2020 44.32 44.66 43.12 43.60 3,177,412 +0.00(+0.00%)
May 26, 2020 43.90 44.57 43.51 43.60 5,194,442 +1.41(+3.35%)
May 22, 2020 45.07 45.07 42.06 42.19 4,823,955 -3.76(-8.19%)
May 21, 2020 47.66 47.66 45.45 45.95 3,078,467 -1.90(-3.96%)
May 20, 2020 47.75 48.25 47.56 47.85 2,430,487 +0.71(+1.50%)
May 19, 2020 45.34 47.35 45.26 47.14 2,640,176 +2.12(+4.70%)
May 18, 2020 46.63 46.76 44.77 45.02 3,078,641 -0.57(-1.25%)
May 15, 2020 47.01 47.59 45.17 45.59 3,301,461 -1.61(-3.40%)
May 14, 2020 46.43 47.54 46.02 47.20 3,003,406 +0.04(+0.08%)
May 13, 2020 47.35 47.86 46.54 47.16 2,283,021 -0.19(-0.41%)
May 12, 2020 47.61 48.14 47.35 47.35 2,507,813 +0.05(+0.10%)
May 11, 2020 46.93 48.00 46.42 47.30 2,007,288 +0.36(+0.76%)
May 08, 2020 45.99 46.99 45.90 46.95 2,030,475 +1.38(+3.03%)
May 07, 2020 45.92 46.37 45.33 45.56 2,170,621 -0.10(-0.21%)
May 06, 2020 44.96 45.86 44.96 45.66 2,242,652 +1.18(+2.65%)
May 05, 2020 44.77 45.42 44.36 44.48 1,162,563 +0.36(+0.81%)
May 04, 2020 44.55 44.67 43.65 44.12 2,931,528 -0.75(-1.68%)
May 01, 2020 45.58 45.58 44.56 44.88 2,775,589 -1.98(-4.23%)
Apr 30, 2020 47.60 48.39 46.70 46.86 3,533,297 -1.40(-2.91%)
Apr 29, 2020 45.89 48.31 45.16 48.26 5,214,916 +3.88(+8.74%)
Apr 28, 2020 45.17 45.81 44.03 44.38 2,230,804 -0.03(-0.07%)
Apr 27, 2020 43.79 45.21 43.45 44.41 3,305,572 +1.91(+4.51%)
Apr 24, 2020 44.00 44.49 42.31 42.50 3,008,586 -1.67(-3.79%)
Apr 23, 2020 44.08 44.54 43.56 44.17 2,693,993 +0.02(+0.04%)
Apr 22, 2020 43.50 44.45 43.39 44.15 2,824,867 +1.18(+2.75%)
Apr 21, 2020 43.28 43.66 42.54 42.97 3,204,579 -0.74(-1.70%)
Apr 20, 2020 43.73 44.16 43.33 43.72 5,049,498 -0.15(-0.35%)
Apr 17, 2020 42.79 44.06 42.56 43.87 2,859,977 +1.74(+4.13%)
Apr 16, 2020 43.37 43.51 42.08 42.13 3,166,643 -1.06(-2.46%)
Apr 15, 2020 44.21 44.21 43.09 43.19 1,620,994 -1.28(-2.87%)
Apr 14, 2020 44.80 45.45 44.27 44.47 1,734,815 +0.23(+0.52%)
Apr 13, 2020 43.80 44.31 43.00 44.24 991,583 +0.26(+0.59%)
Apr 09, 2020 43.29 44.76 42.83 43.98 1,982,283 +0.61(+1.40%)
Apr 08, 2020 41.72 43.48 41.72 43.37 2,314,392 +1.45(+3.46%)
Apr 07, 2020 42.90 43.73 41.88 41.92 3,409,480 -0.31(-0.73%)
Apr 06, 2020 40.61 42.39 40.44 42.23 2,343,624 +2.30(+5.76%)
Apr 03, 2020 40.61 40.79 39.16 39.93 2,927,094 -0.69(-1.69%)
Apr 02, 2020 39.59 41.02 38.73 40.61 3,469,792 +0.98(+2.46%)
Apr 01, 2020 39.84 40.76 39.10 39.64 3,329,980 -1.59(-3.85%)
Mar 31, 2020 40.50 42.31 39.96 41.22 2,748,511 +0.31(+0.76%)
Mar 30, 2020 40.76 41.58 40.18 40.91 2,366,316 -0.24(-0.59%)
Mar 27, 2020 42.57 42.73 40.32 41.15 3,109,934 -2.41(-5.53%)
Mar 26, 2020 42.82 43.85 42.82 43.56 2,399,334 +0.57(+1.33%)
Mar 25, 2020 42.03 44.72 41.14 42.99 3,234,009 +1.51(+3.64%)
Mar 24, 2020 42.16 42.73 40.35 41.48 3,504,648 +1.59(+3.97%)
Mar 23, 2020 40.06 41.64 38.54 39.90 4,486,747 +0.54(+1.38%)
Mar 20, 2020 39.68 40.45 37.76 39.36 5,658,214 +0.67(+1.72%)
Mar 19, 2020 39.16 41.69 38.23 38.69 3,791,816 -0.73(-1.84%)
Mar 18, 2020 39.66 41.55 38.23 39.41 3,635,466 -3.08(-7.24%)
Mar 17, 2020 39.79 42.64 38.41 42.49 5,530,492 +2.49(+6.24%)
Mar 16, 2020 37.95 40.59 37.06 39.99 5,317,776 -0.36(-0.89%)
Mar 13, 2020 39.48 40.57 38.62 40.35 4,071,395 +2.41(+6.35%)
Mar 12, 2020 38.49 39.66 37.87 37.94 5,049,966 -2.46(-6.08%)
Mar 11, 2020 41.49 41.93 39.62 40.40 4,024,656 -1.82(-4.31%)
Mar 10, 2020 41.83 42.84 41.34 42.22 3,781,075 +0.71(+1.70%)
Mar 09, 2020 39.44 41.62 39.08 41.51 3,471,293 +0.35(+0.85%)
Mar 06, 2020 41.71 42.41 40.52 41.16 3,682,860 -1.55(-3.62%)
Mar 05, 2020 42.59 43.56 42.03 42.71 3,054,114 -1.02(-2.34%)
Mar 04, 2020 43.30 43.79 43.02 43.74 2,643,565 +0.44(+1.03%)
Mar 03, 2020 42.81 43.56 42.23 43.29 2,832,683 +0.58(+1.36%)
Mar 02, 2020 42.29 42.71 41.48 42.71 3,670,193 +0.48(+1.14%)
Feb 28, 2020 41.08 42.23 40.75 42.23 5,807,458 +0.04(+0.09%)
Feb 27, 2020 41.47 43.37 40.86 42.19 4,832,580 +0.23(+0.55%)
Feb 26, 2020 42.34 42.87 41.74 41.96 4,288,819 -0.29(-0.68%)
Feb 25, 2020 42.93 43.68 41.92 42.25 4,303,025 -0.29(-0.68%)
Feb 24, 2020 42.27 43.05 41.89 42.54 3,977,670 -1.70(-3.84%)
Feb 21, 2020 44.20 44.51 43.87 44.23 2,841,925 -0.17(-0.39%)
Feb 20, 2020 44.42 45.09 44.07 44.41 3,616,064 +0.01(+0.02%)
Feb 19, 2020 43.42 44.60 43.31 44.40 3,363,712 +1.20(+2.77%)
Feb 18, 2020 43.20 43.45 42.86 43.20 4,543,944 -0.05(-0.11%)
Feb 14, 2020 43.52 43.60 42.76 43.25 2,061,500 -0.15(-0.36%)
Feb 13, 2020 43.29 43.66 42.82 43.41 3,075,988 -0.40(-0.90%)
Feb 12, 2020 42.67 43.86 42.58 43.80 3,643,449 +1.55(+3.67%)
Feb 11, 2020 41.33 42.65 41.32 42.25 5,868,341 +1.35(+3.30%)
Feb 10, 2020 40.70 41.13 40.12 40.90 4,331,648 -0.29(-0.70%)
Feb 07, 2020 41.51 41.62 40.98 41.19 4,717,808 -0.98(-2.33%)
Feb 06, 2020 42.05 43.33 41.96 42.17 4,133,945 -0.70(-1.64%)
Feb 05, 2020 43.28 43.29 42.51 42.87 2,747,212 +0.14(+0.34%)
Feb 04, 2020 42.47 43.32 42.35 42.73 3,614,506 +1.15(+2.76%)
Feb 03, 2020 41.52 41.95 41.36 41.58 3,725,068 +0.05(+0.12%)
Jan 31, 2020 42.33 42.33 40.90 41.53 3,373,685 -0.90(-2.11%)
Jan 30, 2020 42.37 42.72 41.80 42.43 4,094,560 -0.97(-2.24%)
Jan 29, 2020 43.34 44.21 42.95 43.41 4,577,897 -0.04(-0.09%)
Jan 28, 2020 41.52 43.73 41.48 43.44 7,676,284 +3.02(+7.47%)
Jan 27, 2020 39.56 41.12 39.17 40.43 7,581,832 -2.25(-5.27%)
Jan 24, 2020 43.17 43.49 42.06 42.67 3,330,961 -0.41(-0.96%)
Jan 23, 2020 43.44 43.59 42.26 43.09 5,644,549 -2.23(-4.92%)
Jan 22, 2020 45.32 46.10 45.00 45.31 4,413,224 +0.95(+2.15%)
Jan 21, 2020 45.80 45.81 44.33 44.36 4,385,571 -3.71(-7.72%)
Jan 17, 2020 48.22 48.80 48.00 48.07 1,966,928 +0.21(+0.44%)
Jan 16, 2020 47.15 47.96 47.02 47.86 2,179,532 +0.95(+2.01%)
Jan 15, 2020 46.83 47.25 46.52 46.92 1,636,895 +0.18(+0.39%)
Jan 14, 2020 47.01 47.35 46.52 46.73 2,116,278 +0.32(+0.69%)
Jan 13, 2020 47.16 47.31 46.41 46.41 1,645,331 -0.65(-1.37%)
Jan 10, 2020 48.54 48.93 46.94 47.06 2,598,237 +0.29(+0.62%)
Jan 09, 2020 47.45 47.62 46.75 46.77 1,317,885 -0.04(-0.08%)
Jan 08, 2020 46.40 47.05 46.12 46.81 1,138,169 +0.59(+1.27%)
Jan 07, 2020 46.67 46.67 45.88 46.22 1,196,856 +0.06(+0.13%)
Jan 06, 2020 46.32 46.39 45.52 46.16 1,340,199 -0.53(-1.14%)
Jan 03, 2020 46.67 46.91 46.29 46.69 1,487,121 -0.68(-1.45%)
Jan 02, 2020 46.63 47.39 46.63 47.38 2,040,896 +1.08(+2.33%)
Dec 31, 2019 46.35 46.61 46.11 46.30 988,338 -0.12(-0.25%)
Dec 30, 2019 46.99 46.99 46.34 46.41 1,856,157 -0.51(-1.09%)
Dec 27, 2019 46.87 47.05 46.73 46.93 1,243,018 +0.11(+0.23%)
Dec 26, 2019 46.91 46.93 46.57 46.82 479,989 +0.16(+0.35%)
Dec 24, 2019 46.52 46.93 46.30 46.66 361,903 +0.06(+0.12%)
Dec 23, 2019 46.95 47.03 46.43 46.60 1,216,399 -0.33(-0.70%)
Dec 20, 2019 46.64 47.25 46.38 46.93 2,595,541 +0.68(+1.46%)
Dec 19, 2019 46.01 46.28 45.74 46.25 1,623,072 +0.42(+0.93%)
Dec 18, 2019 45.85 46.03 45.45 45.83 2,264,083 -0.22(-0.48%)
Dec 17, 2019 46.19 46.36 45.82 46.05 2,699,906 -0.18(-0.40%)
Dec 16, 2019 45.81 46.55 45.72 46.23 2,021,722 +0.64(+1.40%)
Dec 13, 2019 45.11 45.73 44.89 45.59 1,777,162 +0.77(+1.72%)
Dec 12, 2019 44.12 45.01 43.83 44.82 2,115,083 +0.49(+1.11%)
Dec 11, 2019 43.73 44.36 43.65 44.33 1,583,941 +0.78(+1.79%)
Dec 10, 2019 43.64 43.87 43.38 43.55 2,972,475 -0.12(-0.26%)
Dec 09, 2019 43.12 43.76 42.90 43.67 2,426,355 +0.47(+1.09%)
Dec 06, 2019 43.40 43.44 42.95 43.19 1,662,681 +0.06(+0.13%)
Dec 05, 2019 42.79 43.24 42.51 43.14 2,233,018 +0.51(+1.20%)
Dec 04, 2019 42.52 43.03 42.52 42.62 1,457,570 +0.11(+0.25%)
Dec 03, 2019 42.44 42.68 42.24 42.52 2,145,730 -0.34(-0.79%)
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.