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

Clarivate Analytics Plc (NY: CCC )

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, 2020 23.44 23.67 22.86 22.98 781,787 -0.75(-3.16%)
Apr 29, 2020 23.67 23.97 23.07 23.73 627,208 +0.30(+1.28%)
Apr 28, 2020 23.78 24.14 22.99 23.43 671,170 -0.18(-0.76%)
Apr 27, 2020 24.00 24.30 23.55 23.61 901,770 -0.35(-1.46%)
Apr 24, 2020 23.95 24.23 23.68 23.96 554,100 +0.28(+1.18%)
Apr 23, 2020 24.00 24.80 23.60 23.68 1,578,919 -0.32(-1.33%)
Apr 22, 2020 23.84 24.34 23.59 24.00 987,973 +0.52(+2.21%)
Apr 21, 2020 23.21 23.96 23.21 23.48 1,175,171 -0.26(-1.10%)
Apr 20, 2020 23.18 24.20 22.68 23.74 1,778,884 +0.46(+1.98%)
Apr 17, 2020 23.04 23.93 22.98 23.28 1,951,800 +0.72(+3.19%)
Apr 16, 2020 21.14 22.62 21.14 22.56 1,434,420 +1.42(+6.72%)
Apr 15, 2020 20.70 21.27 20.47 21.14 764,226 -0.02(-0.09%)
Apr 14, 2020 20.20 21.38 20.20 21.16 845,377 +1.19(+5.96%)
Apr 13, 2020 21.35 21.60 19.97 19.97 611,763 -1.52(-7.07%)
Apr 09, 2020 21.49 21.65 20.93 21.49 1,181,300 +0.86(+4.17%)
Apr 08, 2020 20.62 21.52 19.73 20.63 1,678,661 +0.06(+0.29%)
Apr 07, 2020 21.20 21.43 20.47 20.57 1,880,642 -0.08(-0.39%)
Apr 06, 2020 21.59 21.82 20.40 20.65 2,488,930 +0.00(+0.00%)
Apr 03, 2020 21.36 21.48 20.13 20.65 2,457,100 -0.48(-2.27%)
Apr 02, 2020 19.94 21.53 19.70 21.13 1,456,874 +1.16(+5.81%)
Apr 01, 2020 20.26 21.01 19.72 19.97 2,537,968 -0.78(-3.76%)
Mar 31, 2020 20.56 21.58 20.00 20.75 2,125,167 +0.43(+2.12%)
Mar 30, 2020 20.72 20.95 19.39 20.32 1,045,494 -0.07(-0.34%)
Mar 27, 2020 19.49 20.55 19.28 20.39 1,627,500 +0.24(+1.19%)
Mar 26, 2020 20.79 21.42 19.80 20.15 1,793,925 -0.66(-3.17%)
Mar 25, 2020 19.21 21.18 18.85 20.81 1,647,014 +1.70(+8.90%)
Mar 24, 2020 18.23 19.84 18.18 19.11 2,874,190 +1.38(+7.78%)
Mar 23, 2020 17.00 18.40 16.01 17.73 2,125,400 +0.48(+2.78%)
Mar 20, 2020 17.08 18.48 16.95 17.25 2,390,500 +0.37(+2.19%)
Mar 19, 2020 16.61 17.58 16.01 16.88 2,039,831 +0.14(+0.84%)
Mar 18, 2020 17.54 17.63 15.00 16.74 1,852,724 -1.74(-9.42%)
Mar 17, 2020 16.71 18.70 16.59 18.48 1,900,715 +1.89(+11.39%)
Mar 16, 2020 17.01 18.40 16.56 16.59 2,080,282 -3.02(-15.40%)
Mar 13, 2020 20.47 20.49 18.38 19.61 1,812,700 +0.17(+0.87%)
Mar 12, 2020 17.38 19.74 17.34 19.44 1,503,679 -1.20(-5.81%)
Mar 11, 2020 21.40 21.51 19.99 20.64 3,394,906 -1.25(-5.71%)
Mar 10, 2020 21.68 21.91 20.75 21.89 1,577,402 +0.79(+3.74%)
Mar 09, 2020 20.19 22.00 20.01 21.10 1,662,594 -1.10(-4.95%)
Mar 06, 2020 21.82 22.24 21.51 22.20 2,016,600 -0.27(-1.20%)
Mar 05, 2020 22.53 22.95 22.17 22.47 2,396,473 -0.57(-2.47%)
Mar 04, 2020 21.94 23.30 21.74 23.04 2,299,665 +1.54(+7.16%)
Mar 03, 2020 21.86 22.05 21.08 21.50 1,678,776 -0.25(-1.15%)
Mar 02, 2020 20.34 21.78 20.16 21.75 2,358,645 +1.41(+6.93%)
Feb 28, 2020 19.95 20.52 19.64 20.34 1,552,300 -0.20(-0.97%)
Feb 27, 2020 20.18 21.53 19.65 20.54 2,534,856 -0.08(-0.39%)
Feb 26, 2020 20.81 21.51 20.55 20.62 2,006,874 -0.23(-1.10%)
Feb 25, 2020 22.11 22.11 20.83 20.85 1,904,221 -1.16(-5.27%)
Feb 24, 2020 22.49 22.89 21.80 22.01 2,113,396 -0.91(-3.97%)
Feb 21, 2020 23.01 23.34 22.70 22.92 2,496,800 -0.20(-0.87%)
Feb 20, 2020 22.38 23.66 22.38 23.12 3,035,792 +0.72(+3.21%)
Feb 19, 2020 22.21 22.50 22.11 22.40 1,996,020 +0.23(+1.04%)
Feb 18, 2020 21.72 22.42 21.68 22.17 1,850,318 +0.41(+1.88%)
Feb 14, 2020 21.78 21.93 21.67 21.76 401,000 +0.00(+0.00%)
Feb 13, 2020 21.87 22.00 21.73 21.76 308,404 -0.17(-0.78%)
Feb 12, 2020 22.35 22.40 21.69 21.93 840,065 -0.32(-1.44%)
Feb 11, 2020 22.10 22.34 21.56 22.25 3,186,800 +0.28(+1.27%)
Feb 10, 2020 21.21 22.10 21.16 21.97 2,113,238 +0.77(+3.63%)
Feb 07, 2020 21.36 21.51 20.97 21.20 1,638,200 -0.18(-0.84%)
Feb 06, 2020 20.70 21.80 20.67 21.38 11,697,246 +0.84(+4.09%)
Feb 05, 2020 20.75 20.80 20.22 20.54 1,653,023 -0.08(-0.39%)
Feb 04, 2020 20.86 20.90 20.19 20.62 1,253,588 +0.06(+0.29%)
Feb 03, 2020 20.24 20.87 20.20 20.56 1,645,516 +0.40(+1.98%)
Jan 31, 2020 20.70 20.95 20.14 20.16 1,268,600 -0.79(-3.77%)
Jan 30, 2020 20.67 21.00 20.59 20.95 1,042,042 +0.20(+0.96%)
Jan 29, 2020 21.19 21.38 20.48 20.75 1,691,027 -0.43(-2.03%)
Jan 28, 2020 20.87 21.50 20.87 21.18 4,371,689 +0.40(+1.92%)
Jan 27, 2020 20.20 20.83 20.06 20.78 2,447,563 +0.32(+1.56%)
Jan 24, 2020 20.37 20.77 20.17 20.46 5,370,800 +0.31(+1.54%)
Jan 23, 2020 19.84 20.22 19.70 20.15 2,055,615 +0.13(+0.65%)
Jan 22, 2020 19.39 20.08 19.31 20.02 4,347,707 +0.65(+3.36%)
Jan 21, 2020 19.11 19.40 19.05 19.37 4,068,682 +0.47(+2.49%)
Jan 17, 2020 17.75 18.93 17.67 18.90 8,935,000 +1.24(+7.02%)
Jan 16, 2020 17.55 17.70 17.44 17.66 1,095,896 +0.16(+0.91%)
Jan 15, 2020 17.65 17.80 17.48 17.50 1,527,716 -0.10(-0.57%)
Jan 14, 2020 17.60 17.64 17.35 17.60 1,024,865 -0.04(-0.23%)
Jan 13, 2020 17.10 17.73 17.10 17.64 3,243,240 +0.55(+3.22%)
Jan 10, 2020 17.33 17.33 16.95 17.09 1,294,400 -0.16(-0.93%)
Jan 09, 2020 17.12 17.30 17.02 17.25 1,486,745 +0.18(+1.05%)
Jan 08, 2020 17.16 17.16 16.97 17.07 878,964 -0.10(-0.58%)
Jan 07, 2020 17.23 17.23 16.97 17.17 809,703 -0.04(-0.23%)
Jan 06, 2020 17.09 17.21 17.00 17.21 899,901 +0.01(+0.06%)
Jan 03, 2020 16.98 17.21 16.92 17.20 1,042,500 +0.07(+0.41%)
Jan 02, 2020 16.86 17.15 16.86 17.13 3,142,664 +0.33(+1.96%)
Dec 31, 2019 16.94 17.05 16.80 16.80 760,900 -0.08(-0.47%)
Dec 30, 2019 17.00 17.00 16.85 16.88 747,849 -0.13(-0.76%)
Dec 27, 2019 17.10 17.13 16.98 17.01 273,100 -0.09(-0.53%)
Dec 26, 2019 17.08 17.12 16.98 17.10 306,490 +0.09(+0.53%)
Dec 24, 2019 17.07 17.13 16.93 17.01 451,000 -0.08(-0.47%)
Dec 23, 2019 17.30 17.34 17.00 17.09 808,076 -0.19(-1.10%)
Dec 20, 2019 16.96 17.36 16.96 17.28 1,503,700 +0.37(+2.19%)
Dec 19, 2019 16.80 16.97 16.66 16.91 1,247,622 +0.12(+0.71%)
Dec 18, 2019 16.95 16.99 16.72 16.79 485,893 -0.10(-0.59%)
Dec 17, 2019 16.80 16.90 16.52 16.89 1,029,596 +0.13(+0.78%)
Dec 16, 2019 16.82 16.84 16.57 16.76 1,557,770 +0.00(+0.00%)
Dec 13, 2019 16.82 17.01 16.55 16.76 1,224,100 -0.04(-0.24%)
Dec 12, 2019 16.98 17.16 16.59 16.80 2,211,041 -0.20(-1.18%)
Dec 11, 2019 17.16 17.21 16.84 17.00 2,081,155 +0.09(+0.53%)
Dec 10, 2019 17.01 17.16 16.90 16.91 2,114,760 -0.14(-0.82%)
Dec 09, 2019 17.61 17.61 17.04 17.05 1,560,767 -0.55(-3.13%)
Dec 06, 2019 17.13 17.72 17.10 17.60 5,339,100 +0.51(+2.98%)
Dec 05, 2019 17.23 17.27 17.07 17.09 9,185,308 -0.45(-2.57%)
Dec 04, 2019 17.56 17.77 17.28 17.54 1,171,725 +0.09(+0.52%)
Dec 03, 2019 17.26 17.56 16.99 17.45 2,059,137 -0.49(-2.73%)
Dec 02, 2019 18.03 18.14 17.91 17.94 999,784 -0.04(-0.22%)
Nov 29, 2019 18.00 18.09 17.91 17.98 211,600 -0.07(-0.39%)
Nov 27, 2019 18.05 18.45 17.98 18.05 2,480,400 +0.04(+0.22%)
Nov 26, 2019 17.94 18.11 17.87 18.01 427,032 +0.05(+0.28%)
Nov 25, 2019 17.84 18.09 17.80 17.96 1,631,923 +0.25(+1.41%)
Nov 22, 2019 18.01 18.12 17.65 17.71 2,261,800 -0.29(-1.61%)
Nov 21, 2019 17.81 18.06 17.75 18.00 4,951,214 +0.21(+1.18%)
Nov 20, 2019 17.58 17.80 17.37 17.79 1,179,875 +0.14(+0.79%)
Nov 19, 2019 17.14 17.73 17.07 17.65 2,741,255 +0.56(+3.28%)
Nov 18, 2019 16.89 17.26 16.89 17.09 1,147,675 +0.16(+0.95%)
Nov 15, 2019 16.86 17.04 16.71 16.93 781,300 +0.11(+0.65%)
Nov 14, 2019 16.89 16.99 16.76 16.82 338,165 -0.08(-0.47%)
Nov 13, 2019 16.84 17.00 16.74 16.90 675,575 +0.06(+0.36%)
Nov 12, 2019 17.01 17.30 16.77 16.84 528,991 -0.24(-1.41%)
Nov 11, 2019 16.79 17.14 16.79 17.08 233,784 +0.19(+1.12%)
Nov 08, 2019 17.03 17.13 16.80 16.89 166,600 -0.13(-0.76%)
Nov 07, 2019 17.16 17.38 16.91 17.02 790,345 -0.09(-0.53%)
Nov 06, 2019 16.99 17.33 16.80 17.11 1,068,037 +0.29(+1.72%)
Nov 05, 2019 16.57 16.89 15.81 16.82 886,546 +0.72(+4.47%)
Nov 04, 2019 16.80 16.95 16.08 16.10 491,545 -0.61(-3.65%)
Nov 01, 2019 16.81 16.88 16.60 16.71 852,800 -0.03(-0.18%)
Oct 31, 2019 16.75 16.91 16.58 16.74 541,666 +0.03(+0.18%)
Oct 30, 2019 16.60 16.92 16.47 16.71 275,405 +0.10(+0.60%)
Oct 29, 2019 16.64 16.93 16.58 16.61 568,180 -0.07(-0.42%)
Oct 28, 2019 16.27 16.73 16.20 16.68 435,751 +0.37(+2.27%)
Oct 25, 2019 16.01 16.38 15.81 16.31 333,700 +0.26(+1.62%)
Oct 24, 2019 15.86 16.18 15.74 16.05 251,588 +0.30(+1.90%)
Oct 23, 2019 15.83 15.95 15.69 15.75 263,460 -0.08(-0.51%)
Oct 22, 2019 15.82 15.94 15.56 15.83 937,977 +0.08(+0.51%)
Oct 21, 2019 15.75 15.87 15.57 15.75 325,397 +0.03(+0.19%)
Oct 18, 2019 15.97 15.97 15.57 15.72 244,500 -0.28(-1.75%)
Oct 17, 2019 15.90 16.12 15.82 16.00 403,810 +0.14(+0.88%)
Oct 16, 2019 16.01 16.38 15.65 15.86 367,423 -0.19(-1.18%)
Oct 15, 2019 16.32 16.52 15.82 16.05 490,261 -0.22(-1.35%)
Oct 14, 2019 16.41 16.45 16.10 16.27 281,183 -0.10(-0.61%)
Oct 11, 2019 16.48 16.62 16.31 16.37 605,400 -0.06(-0.37%)
Oct 10, 2019 16.29 16.52 16.25 16.43 269,236 +0.12(+0.74%)
Oct 09, 2019 16.41 16.41 16.25 16.31 202,152 +0.01(+0.06%)
Oct 08, 2019 16.32 16.45 16.25 16.30 175,479 -0.12(-0.73%)
Oct 07, 2019 16.60 16.61 16.25 16.42 314,948 -0.18(-1.08%)
Oct 04, 2019 16.40 16.99 16.30 16.60 613,500 +0.35(+2.15%)
Oct 03, 2019 16.13 16.45 15.95 16.25 1,201,535 +0.10(+0.62%)
Oct 02, 2019 16.37 16.37 15.91 16.15 1,192,513 -0.36(-2.18%)
Oct 01, 2019 16.84 16.91 16.43 16.51 839,804 -0.36(-2.13%)
Sep 30, 2019 17.04 17.04 16.73 16.87 929,305 -0.16(-0.94%)
Sep 27, 2019 17.00 17.13 16.79 17.03 1,627,200 +0.06(+0.35%)
Sep 26, 2019 17.02 17.23 16.77 16.97 988,025 +0.00(+0.00%)
Sep 25, 2019 17.05 17.18 16.70 16.97 1,127,962 +0.00(+0.00%)
Sep 24, 2019 17.15 17.28 16.75 16.97 1,639,419 -0.16(-0.93%)
Sep 23, 2019 17.20 17.32 17.10 17.13 659,959 -0.02(-0.12%)
Sep 20, 2019 17.30 17.48 17.06 17.15 770,600 -0.22(-1.27%)
Sep 19, 2019 17.22 17.45 17.07 17.37 463,571 +0.16(+0.93%)
Sep 18, 2019 17.20 17.27 17.02 17.21 973,048 +0.05(+0.29%)
Sep 17, 2019 16.97 17.22 16.85 17.16 1,203,202 +0.16(+0.94%)
Sep 16, 2019 17.13 17.32 16.80 17.00 1,355,261 -0.17(-0.99%)
Sep 13, 2019 17.63 17.67 17.08 17.17 1,050,500 -0.32(-1.83%)
Sep 12, 2019 17.20 17.54 17.10 17.49 1,989,971 +0.25(+1.45%)
Sep 11, 2019 16.87 17.27 16.80 17.24 884,221 +0.34(+2.01%)
Sep 10, 2019 16.85 17.25 16.46 16.90 1,350,618 -0.04(-0.24%)
Sep 09, 2019 17.23 17.24 16.68 16.94 1,886,549 -0.34(-1.97%)
Sep 06, 2019 16.44 17.42 16.31 17.28 10,318,400 +1.12(+6.93%)
Sep 05, 2019 16.58 16.80 16.04 16.16 1,753,366 -0.37(-2.24%)
Sep 04, 2019 16.18 16.62 16.00 16.53 731,825 +0.15(+0.92%)
Sep 03, 2019 17.25 17.59 16.38 16.38 928,102 -1.24(-7.04%)
Aug 30, 2019 17.70 17.80 17.55 17.62 248,300 -0.04(-0.23%)
Aug 29, 2019 17.69 17.73 17.57 17.66 162,217 +0.06(+0.34%)
Aug 28, 2019 17.60 17.73 17.47 17.60 195,298 +0.05(+0.28%)
Aug 27, 2019 17.75 17.76 17.49 17.55 322,288 +0.00(+0.00%)
Aug 26, 2019 17.74 17.75 17.45 17.55 519,820 -0.08(-0.45%)
Aug 23, 2019 17.63 17.73 17.52 17.63 286,100 -0.05(-0.28%)
Aug 22, 2019 17.70 17.75 17.60 17.68 179,501 +0.02(+0.11%)
Aug 21, 2019 17.60 17.75 17.25 17.66 1,599,687 +0.11(+0.63%)
Aug 20, 2019 17.38 17.60 17.24 17.55 257,153 +0.04(+0.23%)
Aug 19, 2019 17.46 17.57 17.11 17.51 410,953 +0.20(+1.16%)
Aug 16, 2019 17.46 17.46 17.27 17.31 513,600 -0.06(-0.35%)
Aug 15, 2019 17.05 17.40 16.97 17.37 1,255,710 +0.29(+1.70%)
Aug 14, 2019 17.10 17.18 16.86 17.08 485,379 -0.15(-0.87%)
Aug 13, 2019 16.81 17.25 16.81 17.23 146,719 +0.26(+1.53%)
Aug 12, 2019 17.01 17.32 16.82 16.97 260,821 -0.13(-0.76%)
Aug 09, 2019 17.28 17.33 17.08 17.10 831,500 -0.03(-0.18%)
Aug 08, 2019 16.70 17.16 16.66 17.13 482,165 +0.59(+3.57%)
Aug 07, 2019 15.60 16.54 15.60 16.54 679,859 +0.70(+4.42%)
Aug 06, 2019 15.63 16.00 15.63 15.84 1,955,259 +0.16(+1.02%)
Aug 05, 2019 15.94 16.11 15.44 15.68 846,284 -0.48(-2.97%)
Aug 02, 2019 16.10 16.32 15.94 16.16 128,100 +0.06(+0.37%)
Aug 01, 2019 16.34 16.75 15.89 16.10 238,067 -0.35(-2.13%)
Jul 31, 2019 16.60 16.62 16.29 16.45 544,112 -0.15(-0.90%)
Jul 30, 2019 16.58 16.65 16.43 16.60 302,634 +0.04(+0.24%)
Jul 29, 2019 16.34 16.56 16.10 16.56 366,960 +0.29(+1.78%)
Jul 26, 2019 16.19 16.37 16.05 16.27 372,200 +0.07(+0.43%)
Jul 25, 2019 15.87 16.29 15.87 16.20 589,836 +0.24(+1.50%)
Jul 24, 2019 15.67 16.21 15.67 15.96 1,043,066 +0.15(+0.95%)
Jul 23, 2019 15.89 15.90 15.71 15.81 1,145,908 +0.01(+0.06%)
Jul 22, 2019 15.66 15.86 15.39 15.80 1,659,976 +0.26(+1.67%)
Jul 19, 2019 15.50 15.72 15.43 15.54 846,600 +0.04(+0.26%)
Jul 18, 2019 15.04 15.53 15.00 15.50 259,317 +0.43(+2.85%)
Jul 17, 2019 15.48 15.50 15.06 15.07 153,989 -0.31(-2.02%)
Jul 16, 2019 15.02 15.46 14.70 15.38 431,372 +0.22(+1.45%)
Jul 15, 2019 15.05 15.16 14.98 15.16 339,963 +0.06(+0.40%)
Jul 12, 2019 15.38 15.38 15.06 15.10 271,700 -0.22(-1.44%)
Jul 11, 2019 15.15 15.50 15.12 15.32 438,519 +0.17(+1.12%)
Jul 10, 2019 15.09 15.40 15.01 15.15 156,905 +0.10(+0.66%)
Jul 09, 2019 15.13 15.38 15.04 15.05 366,147 -0.17(-1.12%)
Jul 08, 2019 15.28 15.43 15.11 15.22 201,181 -0.21(-1.36%)
Jul 05, 2019 15.56 15.65 15.29 15.43 300,900 -0.06(-0.39%)
Jul 03, 2019 15.23 15.67 15.23 15.49 314,300 +0.21(+1.37%)
Jul 02, 2019 15.15 15.38 14.97 15.28 586,539 +0.25(+1.66%)
Jul 01, 2019 15.47 15.51 14.89 15.03 922,405 -0.35(-2.28%)
Jun 28, 2019 14.96 15.47 14.93 15.38 4,527,000 +0.52(+3.50%)
Jun 27, 2019 15.01 15.16 14.77 14.86 1,184,698 -0.10(-0.67%)
Jun 26, 2019 15.00 15.06 14.82 14.96 1,221,985 -0.04(-0.27%)
Jun 25, 2019 14.89 15.31 14.77 15.00 587,827 +0.08(+0.54%)
Jun 24, 2019 15.00 15.03 14.84 14.92 497,960 -0.03(-0.20%)
Jun 21, 2019 14.50 15.01 14.30 14.95 1,043,700 +0.59(+4.11%)
Jun 20, 2019 14.31 14.65 14.31 14.36 1,056,007 +0.08(+0.56%)
Jun 19, 2019 14.15 14.39 13.97 14.28 335,169 +0.22(+1.56%)
Jun 18, 2019 14.63 14.74 14.05 14.06 2,867,484 -0.41(-2.83%)
Jun 17, 2019 14.77 14.93 14.47 14.47 509,301 -0.33(-2.23%)
Jun 14, 2019 14.76 14.95 14.50 14.80 1,353,300 +0.01(+0.07%)
Jun 13, 2019 14.98 15.00 14.70 14.79 303,455 -0.11(-0.74%)
Jun 12, 2019 14.72 15.05 14.45 14.90 1,751,347 +0.17(+1.15%)
Jun 11, 2019 15.00 15.12 14.73 14.73 1,750,855 -0.22(-1.47%)
Jun 10, 2019 14.78 15.07 14.70 14.95 1,288,552 +0.25(+1.70%)
Jun 07, 2019 14.58 15.24 14.55 14.70 2,333,000 +0.14(+0.96%)
Jun 06, 2019 14.08 14.68 13.96 14.56 1,428,785 +0.46(+3.26%)
Jun 05, 2019 13.71 14.15 13.60 14.10 1,115,984 +0.41(+2.99%)
Jun 04, 2019 13.34 13.71 13.22 13.69 2,780,179 +0.44(+3.32%)
Jun 03, 2019 12.97 13.25 12.97 13.25 1,609,384 +0.33(+2.55%)
May 31, 2019 12.93 13.14 12.87 12.92 237,000 -0.18(-1.37%)
May 30, 2019 13.07 13.23 13.07 13.10 334,445 +0.05(+0.38%)
May 29, 2019 12.93 13.10 12.80 13.05 1,190,911 +0.01(+0.08%)
May 28, 2019 13.03 13.11 12.87 13.04 2,206,995 +0.08(+0.62%)
May 24, 2019 13.17 13.20 12.83 12.96 391,200 -0.23(-1.74%)
May 23, 2019 13.02 13.33 12.95 13.19 1,286,363 -0.02(-0.15%)
May 22, 2019 13.20 13.30 12.70 13.21 5,551,386 -0.12(-0.90%)
May 21, 2019 13.22 13.36 13.21 13.33 1,643,946 +0.03(+0.23%)
May 20, 2019 13.25 13.41 13.16 13.30 870,349 -0.05(-0.37%)
May 17, 2019 13.62 13.89 13.25 13.35 855,600 -0.02(-0.15%)
May 16, 2019 13.40 13.51 13.30 13.37 882,267 +0.06(+0.45%)
May 15, 2019 13.75 13.75 13.15 13.31 529,563 -0.17(-1.26%)
May 14, 2019 13.45 13.55 13.36 13.48 333,273 +0.14(+1.05%)
May 13, 2019 13.89 13.89 13.01 13.34 356,773 -0.31(-2.27%)
May 10, 2019 13.66 13.82 13.51 13.65 322,900 -0.08(-0.58%)
May 09, 2019 14.14 14.29 13.39 13.73 883,702 -0.14(-1.01%)
May 08, 2019 14.40 14.40 13.75 13.87 587,376 -0.25(-1.77%)
May 07, 2019 14.69 14.69 13.97 14.12 195,405 -0.29(-2.01%)
May 06, 2019 14.50 14.50 14.30 14.41 176,201 -0.04(-0.28%)
May 03, 2019 14.51 14.60 14.30 14.45 167,200 +0.04(+0.28%)
May 02, 2019 14.38 14.61 14.27 14.41 215,435 +0.03(+0.21%)
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.