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

Oaktree Capital Group Llc (NY: OAK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 36.39 36.44 35.80 35.98 374,296 -0.46(-1.25%)
Apr 27, 2018 36.30 36.62 36.17 36.44 449,800 -0.41(-1.11%)
Apr 26, 2018 37.81 37.81 36.58 36.85 565,958 -0.55(-1.46%)
Apr 25, 2018 37.85 37.85 36.67 37.40 364,372 +0.05(+0.12%)
Apr 24, 2018 37.67 37.85 37.21 37.35 209,036 -0.23(-0.61%)
Apr 23, 2018 37.81 37.90 37.40 37.58 334,238 -0.32(-0.84%)
Apr 20, 2018 37.40 37.90 37.08 37.90 343,748 +0.55(+1.46%)
Apr 19, 2018 37.12 37.53 36.99 37.35 349,723 +0.23(+0.61%)
Apr 18, 2018 36.67 37.31 36.58 37.12 569,461 +0.73(+2.00%)
Apr 17, 2018 36.39 36.67 36.26 36.39 171,136 +0.18(+0.50%)
Apr 16, 2018 35.94 36.29 35.85 36.21 176,643 +0.46(+1.27%)
Apr 13, 2018 35.98 36.12 35.67 35.76 181,424 -0.09(-0.25%)
Apr 12, 2018 36.12 36.30 35.67 35.85 160,304 -0.23(-0.63%)
Apr 11, 2018 36.21 36.62 35.94 36.08 199,385 -0.23(-0.63%)
Apr 10, 2018 35.89 36.44 35.89 36.30 538,182 +0.50(+1.40%)
Apr 09, 2018 35.98 36.08 35.71 35.80 369,560 -0.09(-0.25%)
Apr 06, 2018 36.35 36.35 35.62 35.89 505,181 -0.09(-0.25%)
Apr 05, 2018 36.12 36.17 35.67 35.98 244,455 +0.00(+0.00%)
Apr 04, 2018 35.71 36.03 35.48 35.98 261,764 +0.27(+0.77%)
Apr 03, 2018 35.89 36.03 35.35 35.71 308,872 -0.18(-0.51%)
Apr 02, 2018 36.03 36.11 35.44 35.89 353,625 -0.18(-0.51%)
Mar 29, 2018 36.08 36.08 36.08 0 +0.00(+0.00%)
Mar 28, 2018 36.21 36.39 35.94 36.08 212,110 +0.00(+0.00%)
Mar 27, 2018 36.26 36.44 35.94 36.08 272,844 -0.14(-0.38%)
Mar 26, 2018 36.39 36.53 35.89 36.21 301,588 +0.00(+0.00%)
Mar 23, 2018 36.26 36.39 35.85 36.21 407,467 -0.05(-0.13%)
Mar 22, 2018 36.30 36.44 36.08 36.26 496,873 -0.14(-0.38%)
Mar 21, 2018 36.53 36.58 36.26 36.39 210,917 -0.09(-0.25%)
Mar 20, 2018 36.44 36.76 36.39 36.49 153,891 +0.05(+0.12%)
Mar 19, 2018 36.80 36.80 36.26 36.44 276,475 -0.36(-0.99%)
Mar 16, 2018 36.49 36.90 36.47 36.80 245,983 +0.41(+1.13%)
Mar 15, 2018 36.53 36.58 36.17 36.39 332,165 +0.09(+0.25%)
Mar 14, 2018 36.90 37.08 36.26 36.30 612,349 -0.77(-2.09%)
Mar 13, 2018 37.49 37.53 36.71 37.08 549,602 -0.46(-1.21%)
Mar 12, 2018 37.44 37.69 37.35 37.53 245,872 +0.09(+0.24%)
Mar 09, 2018 38.13 38.13 37.17 37.44 568,168 -0.50(-1.32%)
Mar 08, 2018 38.31 38.36 37.35 37.94 424,389 -0.23(-0.60%)
Mar 07, 2018 37.62 38.17 380,765 +0.18(+0.48%)
Mar 06, 2018 38.13 38.13 37.58 37.99 327,210 +0.05(+0.12%)
Mar 05, 2018 37.85 38.22 37.67 37.94 444,073 +0.09(+0.24%)
Mar 02, 2018 37.62 38.13 37.53 37.85 428,949 -0.14(-0.36%)
Mar 01, 2018 37.90 38.43 37.53 37.99 610,880 +0.00(+0.00%)
Feb 28, 2018 37.99 38.40 37.94 37.99 1,152,847 +0.00(+0.00%)
Feb 27, 2018 38.22 38.51 37.72 37.99 593,491 -0.41(-1.07%)
Feb 26, 2018 38.95 38.22 38.40 523,641 +0.05(+0.12%)
Feb 23, 2018 38.63 38.72 38.08 38.35 497,877 -0.05(-0.12%)
Feb 22, 2018 38.40 811,094 -0.14(-0.35%)
Feb 21, 2018 37.85 39.08 37.62 38.54 1,024,533 +0.68(+1.81%)
Feb 20, 2018 38.26 38.26 37.49 37.85 383,537 -0.59(-1.54%)
Feb 16, 2018 38.44 38.44 38.44 0 -0.14(-0.35%)
Feb 15, 2018 38.40 38.99 38.40 38.58 512,760 +0.28(+0.74%)
Feb 14, 2018 38.03 38.61 37.94 38.30 655,201 +0.13(+0.35%)
Feb 13, 2018 38.25 38.36 37.85 38.16 1,182,916 -0.09(-0.23%)
Feb 12, 2018 38.34 38.84 38.12 38.25 498,566 -0.04(-0.12%)
Feb 09, 2018 38.57 38.75 37.85 38.30 764,555 -0.18(-0.47%)
Feb 08, 2018 39.51 39.73 38.48 38.48 1,413,265 -2.37(-5.81%)
Feb 07, 2018 40.94 41.52 40.88 40.85 586,744 -0.18(-0.44%)
Feb 06, 2018 41.25 41.88 40.71 41.03 427,449 -0.45(-1.08%)
Feb 05, 2018 41.43 41.74 41.03 41.48 708,343 +0.04(+0.11%)
Feb 02, 2018 41.03 41.52 40.62 41.43 286,122 +0.36(+0.87%)
Feb 01, 2018 41.39 41.56 40.94 41.07 194,818 +0.00(+0.00%)
Jan 31, 2018 41.12 41.39 40.76 41.07 339,206 +0.49(+1.21%)
Jan 30, 2018 40.45 40.76 40.31 40.58 180,189 +0.04(+0.11%)
Jan 29, 2018 40.54 40.67 40.18 40.54 164,167 +0.09(+0.22%)
Jan 26, 2018 40.18 40.58 39.82 40.45 129,725 +0.18(+0.44%)
Jan 25, 2018 40.22 40.36 39.42 40.27 236,024 +0.04(+0.11%)
Jan 24, 2018 40.27 40.54 40.09 40.22 249,821 -0.09(-0.22%)
Jan 23, 2018 40.54 40.76 40.13 40.31 184,309 -0.31(-0.77%)
Jan 22, 2018 40.85 41.16 40.36 40.62 186,199 -0.22(-0.55%)
Jan 19, 2018 40.89 41.21 40.64 40.85 221,280 -0.04(-0.11%)
Jan 18, 2018 40.85 41.21 40.40 40.89 266,051 +0.04(+0.11%)
Jan 17, 2018 40.18 41.07 40.02 40.85 350,458 +0.89(+2.24%)
Jan 16, 2018 39.86 40.13 39.51 39.95 320,683 +0.18(+0.45%)
Jan 12, 2018 39.77 39.77 39.77 0 -0.45(-1.11%)
Jan 11, 2018 39.86 40.40 39.64 40.22 275,677 +0.40(+1.01%)
Jan 10, 2018 39.42 40.13 39.26 39.82 395,098 +0.40(+1.02%)
Jan 09, 2018 39.37 39.69 39.37 39.42 229,132 +0.22(+0.57%)
Jan 08, 2018 39.28 39.37 39.01 39.19 182,810 +0.00(+0.00%)
Jan 05, 2018 39.64 39.78 38.88 39.19 176,442 -0.40(-1.02%)
Jan 04, 2018 40.27 40.54 39.33 39.60 203,390 -0.54(-1.34%)
Jan 03, 2018 38.75 40.36 38.61 40.13 474,294 +1.48(+3.82%)
Jan 02, 2018 37.67 38.75 37.67 38.66 289,600 +0.98(+2.61%)
Dec 29, 2017 37.67 37.67 37.67 0 +0.00(+0.00%)
Dec 28, 2017 37.09 37.76 37.05 37.67 335,698 +0.36(+0.96%)
Dec 27, 2017 37.27 37.45 37.00 37.31 282,032 +0.04(+0.12%)
Dec 26, 2017 37.40 37.90 37.26 37.27 246,967 -0.18(-0.48%)
Dec 22, 2017 37.81 37.94 37.27 37.45 267,885 -0.18(-0.48%)
Dec 21, 2017 37.67 37.81 36.91 37.63 250,082 +0.00(+0.00%)
Dec 20, 2017 36.96 37.72 36.78 37.63 338,431 +0.72(+1.94%)
Dec 19, 2017 37.18 37.58 36.78 36.91 298,047 -0.31(-0.84%)
Dec 18, 2017 37.36 37.68 37.13 37.22 663,668 -0.09(-0.24%)
Dec 15, 2017 37.27 37.67 36.96 37.31 321,832 -0.04(-0.12%)
Dec 14, 2017 37.54 37.72 37.22 37.36 265,395 -0.18(-0.48%)
Dec 13, 2017 37.85 37.99 37.40 37.54 222,417 -0.22(-0.59%)
Dec 12, 2017 38.25 38.56 37.58 37.76 344,171 -0.49(-1.29%)
Dec 11, 2017 38.57 38.81 38.12 38.25 295,642 -0.31(-0.81%)
Dec 08, 2017 38.84 38.84 38.43 38.57 211,483 -0.27(-0.69%)
Dec 07, 2017 38.39 38.97 38.25 38.84 219,075 +0.45(+1.17%)
Dec 06, 2017 38.03 38.70 37.90 38.39 357,485 +0.54(+1.42%)
Dec 05, 2017 38.12 38.12 37.67 37.85 229,283 -0.18(-0.47%)
Dec 04, 2017 38.92 38.92 38.03 38.03 361,519 -0.98(-2.52%)
Dec 01, 2017 38.16 39.15 38.07 39.01 392,295 +0.67(+1.75%)
Nov 30, 2017 38.39 38.88 38.33 38.34 357,911 +0.00(+0.00%)
Nov 29, 2017 37.63 38.43 37.58 38.34 399,494 +0.63(+1.66%)
Nov 28, 2017 37.72 38.03 37.58 37.72 282,784 +0.00(+0.00%)
Nov 27, 2017 37.81 38.16 37.49 37.72 202,349 -0.13(-0.35%)
Nov 24, 2017 38.79 38.79 37.81 37.85 93,678 -0.94(-2.42%)
Nov 22, 2017 38.25 39.15 38.24 38.79 159,281 +0.49(+1.29%)
Nov 21, 2017 38.12 38.39 37.90 38.30 155,459 +0.18(+0.47%)
Nov 20, 2017 37.85 38.16 37.85 38.12 158,360 +0.18(+0.47%)
Nov 17, 2017 37.76 38.12 37.76 37.94 197,116 +0.00(+0.00%)
Nov 16, 2017 37.76 38.12 37.76 37.94 184,895 +0.18(+0.47%)
Nov 15, 2017 37.90 38.03 37.72 37.76 162,400 -0.27(-0.71%)
Nov 14, 2017 38.39 38.48 37.94 38.03 184,338 -0.31(-0.82%)
Nov 13, 2017 37.85 38.39 37.63 38.34 235,276 +0.36(+0.94%)
Nov 10, 2017 38.66 38.88 37.85 37.99 219,564 -0.54(-1.39%)
Nov 09, 2017 39.06 39.24 38.35 38.52 263,743 -0.58(-1.49%)
Nov 08, 2017 39.15 39.46 39.01 39.10 212,150 -0.04(-0.11%)
Nov 07, 2017 39.24 39.46 38.97 39.15 183,984 +0.00(+0.00%)
Nov 06, 2017 39.73 39.91 38.97 39.15 247,845 -0.81(-2.02%)
Nov 03, 2017 39.95 40.22 39.15 39.95 348,346 +0.28(+0.70%)
Nov 02, 2017 40.43 40.60 39.41 39.68 387,472 -0.93(-2.28%)
Nov 01, 2017 40.52 40.83 40.43 40.60 302,810 +0.13(+0.33%)
Oct 31, 2017 40.65 40.74 40.38 40.47 298,397 -0.22(-0.54%)
Oct 30, 2017 41.53 41.62 40.38 40.69 487,386 -0.88(-2.13%)
Oct 27, 2017 41.89 41.97 41.40 41.58 541,284 -0.22(-0.53%)
Oct 26, 2017 41.80 42.24 41.62 41.80 104,183 -0.22(-0.53%)
Oct 25, 2017 42.11 42.15 41.44 42.02 192,650 +0.00(+0.00%)
Oct 24, 2017 41.97 42.06 41.66 42.02 109,742 +0.09(+0.21%)
Oct 23, 2017 41.75 42.15 41.66 41.93 135,815 +0.00(+0.00%)
Oct 20, 2017 42.19 42.24 41.84 41.93 122,078 +0.04(+0.11%)
Oct 19, 2017 41.89 41.93 41.60 41.89 75,276 +0.00(+0.00%)
Oct 18, 2017 42.15 42.19 41.66 41.89 137,499 +0.18(+0.42%)
Oct 17, 2017 41.53 41.84 41.29 41.71 92,185 +0.22(+0.53%)
Oct 16, 2017 41.36 41.62 40.65 41.49 267,228 +0.22(+0.54%)
Oct 13, 2017 41.53 41.53 41.00 41.27 138,023 -0.27(-0.64%)
Oct 12, 2017 41.58 41.62 40.69 41.53 276,540 -0.09(-0.21%)
Oct 11, 2017 41.27 41.89 41.27 41.62 151,313 +0.18(+0.43%)
Oct 10, 2017 41.53 41.53 41.18 41.44 72,077 +0.00(+0.00%)
Oct 09, 2017 41.89 41.93 41.27 41.44 91,053 -0.18(-0.42%)
Oct 06, 2017 41.75 41.97 41.54 41.62 76,500 -0.13(-0.32%)
Oct 05, 2017 41.75 41.97 41.62 41.75 200,813 -0.04(-0.11%)
Oct 04, 2017 42.33 42.33 41.80 41.80 132,487 -0.44(-1.05%)
Oct 03, 2017 42.11 42.46 42.02 42.24 214,791 +0.04(+0.10%)
Oct 02, 2017 41.58 42.19 41.45 42.19 157,200 +0.62(+1.49%)
Sep 29, 2017 41.44 41.62 41.22 41.58 130,426 +0.22(+0.53%)
Sep 28, 2017 41.31 41.47 41.00 41.36 86,582 +0.04(+0.11%)
Sep 27, 2017 40.83 41.49 40.80 41.31 78,065 +0.49(+1.19%)
Sep 26, 2017 41.27 41.89 40.74 40.83 260,713 -0.31(-0.75%)
Sep 25, 2017 41.18 41.49 41.00 41.13 123,529 +0.00(+0.00%)
Sep 22, 2017 40.74 41.18 40.65 41.13 97,421 +0.40(+0.98%)
Sep 21, 2017 40.87 41.09 40.67 40.74 102,626 -0.22(-0.54%)
Sep 20, 2017 40.78 41.05 40.65 40.96 70,529 +0.31(+0.76%)
Sep 19, 2017 40.47 40.83 40.43 40.65 209,670 +0.22(+0.55%)
Sep 18, 2017 40.07 40.47 39.85 40.43 520,474 +0.35(+0.88%)
Sep 15, 2017 39.90 40.12 39.81 40.07 167,128 +0.13(+0.33%)
Sep 14, 2017 39.85 40.07 39.85 39.94 148,109 +0.09(+0.22%)
Sep 13, 2017 39.99 40.03 39.76 39.85 263,343 -0.04(-0.11%)
Sep 12, 2017 40.03 40.16 39.85 39.90 275,771 -0.09(-0.22%)
Sep 11, 2017 39.76 40.16 39.72 39.99 320,196 +0.35(+0.89%)
Sep 08, 2017 39.76 39.90 39.63 39.63 93,489 -0.13(-0.33%)
Sep 07, 2017 39.68 39.87 39.66 39.76 247,696 +0.00(+0.00%)
Sep 06, 2017 39.63 39.85 39.63 39.76 237,674 +0.04(+0.11%)
Sep 05, 2017 40.25 40.38 39.59 39.72 160,742 -0.53(-1.32%)
Sep 01, 2017 40.43 40.44 40.21 40.25 131,821 -0.13(-0.33%)
Aug 31, 2017 40.69 40.75 40.34 40.38 197,275 -0.22(-0.54%)
Aug 30, 2017 40.65 40.74 40.56 40.60 214,719 -0.04(-0.11%)
Aug 29, 2017 40.74 40.96 40.56 40.65 251,430 -0.18(-0.43%)
Aug 28, 2017 40.78 41.05 40.69 40.83 154,716 +0.13(+0.33%)
Aug 25, 2017 39.99 40.91 39.99 40.69 203,833 +0.62(+1.54%)
Aug 24, 2017 40.52 40.52 39.19 40.07 872,875 -0.84(-2.05%)
Aug 23, 2017 41.05 41.40 40.91 40.91 237,873 -0.31(-0.75%)
Aug 22, 2017 41.00 41.36 40.78 41.22 227,161 +0.22(+0.54%)
Aug 21, 2017 41.18 41.49 40.87 41.00 177,245 -0.18(-0.43%)
Aug 18, 2017 41.13 41.49 41.09 41.18 224,223 +0.04(+0.11%)
Aug 17, 2017 41.13 41.36 41.05 41.13 153,336 -0.13(-0.32%)
Aug 16, 2017 41.00 41.36 41.00 41.27 193,129 +0.27(+0.65%)
Aug 15, 2017 41.00 41.22 40.87 41.00 144,300 +0.04(+0.11%)
Aug 14, 2017 41.00 41.36 40.91 40.96 272,324 -0.18(-0.43%)
Aug 11, 2017 40.96 41.71 40.96 41.13 250,635 -0.04(-0.11%)
Aug 10, 2017 41.44 41.48 41.00 41.18 231,191 -0.35(-0.85%)
Aug 09, 2017 41.84 42.02 41.44 41.53 390,857 -0.40(-0.95%)
Aug 08, 2017 42.02 42.33 41.84 41.93 236,873 -0.04(-0.11%)
Aug 07, 2017 42.19 42.28 41.80 41.97 156,393 +0.04(+0.11%)
Aug 04, 2017 41.97 42.02 41.73 41.93 258,012 +0.09(+0.21%)
Aug 03, 2017 41.80 42.15 41.44 41.84 253,061 +0.19(+0.45%)
Aug 02, 2017 41.66 41.70 41.14 41.66 283,907 +0.09(+0.21%)
Aug 01, 2017 41.66 41.70 41.10 41.57 336,898 -0.04(-0.10%)
Jul 31, 2017 40.84 41.66 40.58 41.61 537,562 +0.95(+2.33%)
Jul 28, 2017 41.01 41.14 39.72 40.67 370,362 -0.95(-2.27%)
Jul 27, 2017 41.35 41.66 40.84 41.61 241,650 +0.60(+1.47%)
Jul 26, 2017 41.14 41.40 40.88 41.01 163,939 +0.04(+0.10%)
Jul 25, 2017 41.14 41.18 40.41 40.97 103,742 +0.00(+0.00%)
Jul 24, 2017 40.80 41.14 40.41 40.97 115,397 +0.34(+0.85%)
Jul 21, 2017 41.05 41.23 40.62 40.62 116,996 -0.43(-1.05%)
Jul 20, 2017 40.97 41.23 40.88 41.05 73,224 +0.21(+0.53%)
Jul 19, 2017 41.01 41.23 40.75 40.84 117,259 -0.21(-0.52%)
Jul 18, 2017 41.05 41.18 40.71 41.05 166,136 +0.00(+0.00%)
Jul 17, 2017 41.18 41.40 40.88 41.05 118,661 +0.04(+0.10%)
Jul 14, 2017 41.05 41.35 40.97 41.01 125,319 +0.04(+0.10%)
Jul 13, 2017 41.14 41.23 40.88 40.97 128,920 -0.13(-0.31%)
Jul 12, 2017 40.84 41.18 40.67 41.10 217,088 +0.47(+1.16%)
Jul 11, 2017 39.98 40.75 39.88 40.62 182,767 +0.56(+1.39%)
Jul 10, 2017 40.24 40.45 40.06 40.07 198,787 -0.17(-0.43%)
Jul 07, 2017 39.85 40.26 39.64 40.24 155,889 +0.47(+1.19%)
Jul 06, 2017 40.11 40.11 39.59 39.76 182,334 -0.30(-0.75%)
Jul 05, 2017 40.11 40.32 39.85 40.07 179,849 +0.00(+0.00%)
Jul 03, 2017 40.24 40.37 39.98 40.07 77,099 +0.00(+0.00%)
Jun 30, 2017 40.11 40.15 39.72 40.07 319,828 +0.00(+0.00%)
Jun 29, 2017 40.37 40.47 39.81 40.07 119,433 -0.30(-0.75%)
Jun 28, 2017 40.71 40.71 39.94 40.37 153,681 -0.09(-0.21%)
Jun 27, 2017 40.45 40.93 40.45 40.45 73,632 +0.00(+0.00%)
Jun 26, 2017 40.84 40.93 40.45 40.45 125,901 -0.39(-0.95%)
Jun 23, 2017 40.62 40.88 40.50 40.84 90,084 +0.26(+0.64%)
Jun 22, 2017 40.58 40.73 40.50 40.58 76,635 +0.00(+0.00%)
Jun 21, 2017 40.67 41.14 40.54 40.58 132,338 -0.13(-0.32%)
Jun 20, 2017 41.18 41.23 40.58 40.71 380,296 -0.39(-0.94%)
Jun 19, 2017 40.58 41.18 40.45 41.10 155,420 +0.56(+1.38%)
Jun 16, 2017 40.41 40.67 40.37 40.54 89,478 +0.00(+0.00%)
Jun 15, 2017 40.54 40.67 40.45 40.54 111,194 -0.26(-0.63%)
Jun 14, 2017 40.80 40.93 40.52 40.80 108,232 +0.04(+0.11%)
Jun 13, 2017 40.88 40.97 40.62 40.75 127,330 -0.04(-0.11%)
Jun 12, 2017 40.84 40.88 40.45 40.80 138,873 -0.04(-0.11%)
Jun 09, 2017 40.41 40.84 40.37 40.84 182,156 +0.43(+1.06%)
Jun 08, 2017 40.37 40.58 40.11 40.41 162,147 +0.04(+0.11%)
Jun 07, 2017 39.98 40.45 39.94 40.37 124,541 +0.43(+1.08%)
Jun 06, 2017 40.28 40.28 39.89 39.94 116,470 -0.26(-0.64%)
Jun 05, 2017 40.58 40.62 40.03 40.19 132,319 -0.30(-0.74%)
Jun 02, 2017 40.54 40.62 40.28 40.50 112,182 -0.04(-0.11%)
Jun 01, 2017 39.98 40.62 39.89 40.54 283,120 +0.69(+1.73%)
May 31, 2017 39.94 40.15 39.72 39.85 102,219 -0.09(-0.22%)
May 30, 2017 39.51 40.11 39.51 39.94 193,109 +0.47(+1.20%)
May 26, 2017 39.25 39.55 39.14 39.46 91,453 +0.17(+0.44%)
May 25, 2017 39.16 39.46 38.95 39.29 153,594 +0.17(+0.44%)
May 24, 2017 39.08 39.42 38.82 39.12 149,921 +0.04(+0.11%)
May 23, 2017 38.95 39.12 38.56 39.08 171,801 +0.09(+0.22%)
May 22, 2017 38.90 39.38 38.90 38.99 356,828 +0.17(+0.44%)
May 19, 2017 38.60 39.16 38.56 38.82 142,582 +0.30(+0.78%)
May 18, 2017 38.56 38.82 38.47 38.52 326,262 -0.09(-0.22%)
May 17, 2017 38.73 38.82 38.47 38.60 265,053 -0.43(-1.10%)
May 16, 2017 39.25 39.29 38.69 39.03 292,290 -0.04(-0.11%)
May 15, 2017 39.03 39.22 38.69 39.08 555,414 +0.39(+1.00%)
May 12, 2017 38.73 38.86 38.43 38.69 199,200 +0.09(+0.22%)
May 11, 2017 38.69 38.86 38.45 38.60 287,092 -0.04(-0.11%)
May 10, 2017 38.65 38.95 38.47 38.65 322,359 -0.04(-0.11%)
May 09, 2017 38.73 39.03 38.43 38.69 570,249 +0.00(+0.00%)
May 08, 2017 38.86 39.08 38.39 38.69 214,873 -0.13(-0.33%)
May 05, 2017 38.65 38.90 38.35 38.82 253,796 +0.26(+0.67%)
May 04, 2017 39.16 39.16 38.47 38.56 434,283 -0.42(-1.08%)
May 03, 2017 39.32 39.57 38.94 38.98 301,496 -0.17(-0.43%)
May 02, 2017 39.66 39.70 38.94 39.15 347,359 -0.38(-0.96%)
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.