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

Dave & Buster's Entertainment (NQ: PLAY )

52.82 +0.36 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2020 13.09 13.51 12.61 13.33 7,853,009 +0.19(+1.45%)
Jun 29, 2020 12.37 13.37 11.43 13.14 9,168,841 +0.82(+6.66%)
Jun 26, 2020 13.63 13.77 12.01 12.32 15,177,400 -1.49(-10.79%)
Jun 25, 2020 13.51 14.38 13.20 13.81 8,684,424 -0.38(-2.68%)
Jun 24, 2020 15.51 15.65 13.52 14.19 14,629,911 -1.95(-12.08%)
Jun 23, 2020 14.90 16.20 14.68 16.14 8,370,581 +1.47(+10.02%)
Jun 22, 2020 15.67 15.88 14.40 14.67 9,594,127 -1.34(-8.37%)
Jun 19, 2020 17.01 17.28 15.81 16.01 13,441,000 -0.71(-4.25%)
Jun 18, 2020 15.82 16.96 15.64 16.72 6,572,157 +0.48(+2.96%)
Jun 17, 2020 16.55 16.75 16.05 16.24 6,537,679 -0.50(-2.99%)
Jun 16, 2020 18.70 18.90 16.41 16.74 15,442,254 -0.36(-2.11%)
Jun 15, 2020 15.47 17.34 15.14 17.10 15,020,556 +0.50(+3.01%)
Jun 12, 2020 17.13 17.25 15.07 16.60 19,341,800 +1.97(+13.47%)
Jun 11, 2020 14.99 16.52 14.36 14.63 13,864,467 -2.68(-15.48%)
Jun 10, 2020 19.23 19.24 16.70 17.31 12,978,662 -1.94(-10.08%)
Jun 09, 2020 19.88 20.27 17.95 19.25 10,865,574 -1.72(-8.20%)
Jun 08, 2020 20.31 21.33 19.62 20.97 16,469,963 +2.08(+11.01%)
Jun 05, 2020 23.05 23.43 17.89 18.89 34,246,900 -0.59(-3.03%)
Jun 04, 2020 16.50 20.80 16.19 19.48 31,342,144 +3.56(+22.36%)
Jun 03, 2020 13.75 17.14 13.74 15.92 25,096,156 +2.61(+19.61%)
Jun 02, 2020 14.08 14.43 13.21 13.31 5,702,457 -0.51(-3.69%)
Jun 01, 2020 13.10 14.10 12.94 13.82 5,459,414 +0.63(+4.78%)
May 29, 2020 13.04 13.59 12.69 13.19 5,873,600 -0.44(-3.23%)
May 28, 2020 15.20 15.30 13.36 13.63 9,723,596 -0.96(-6.58%)
May 27, 2020 12.91 14.74 12.43 14.59 9,677,934 +2.37(+19.39%)
May 26, 2020 13.47 13.47 12.10 12.22 7,867,530 +0.19(+1.54%)
May 22, 2020 11.65 12.19 11.41 12.04 4,620,400 +0.57(+5.02%)
May 21, 2020 11.01 11.85 11.00 11.46 4,982,422 +0.29(+2.60%)
May 20, 2020 11.58 11.82 10.93 11.17 4,352,584 -0.05(-0.45%)
May 19, 2020 11.46 11.84 10.51 11.22 6,700,308 -0.35(-3.03%)
May 18, 2020 10.57 11.78 10.20 11.57 7,279,377 +1.82(+18.67%)
May 15, 2020 9.650 10.44 9.550 9.750 3,809,500 -0.11(-1.12%)
May 14, 2020 8.800 9.930 8.430 9.860 4,625,291 +0.60(+6.48%)
May 13, 2020 10.10 10.17 8.710 9.260 5,578,669 -0.85(-8.41%)
May 12, 2020 10.90 11.05 10.11 10.11 5,154,670 -0.74(-6.82%)
May 11, 2020 11.31 11.36 10.72 10.85 4,532,758 -0.65(-5.65%)
May 08, 2020 11.25 11.68 11.13 11.50 5,054,300 +0.50(+4.55%)
May 07, 2020 11.14 11.19 10.78 11.00 3,836,355 +0.19(+1.76%)
May 06, 2020 11.15 11.34 10.65 10.81 4,061,199 -0.25(-2.26%)
May 05, 2020 11.75 11.82 11.03 11.06 6,286,889 -0.20(-1.78%)
May 04, 2020 11.00 11.48 10.81 11.26 13,807,819 -2.07(-15.53%)
May 01, 2020 13.88 14.21 13.02 13.33 3,496,600 -1.31(-8.95%)
Apr 30, 2020 15.26 15.83 14.45 14.64 3,813,118 -1.02(-6.51%)
Apr 29, 2020 14.85 16.66 14.65 15.66 7,792,987 +1.76(+12.66%)
Apr 28, 2020 13.60 13.99 12.55 13.90 6,072,794 +1.05(+8.17%)
Apr 27, 2020 12.37 13.16 12.01 12.85 4,815,239 +0.85(+7.08%)
Apr 24, 2020 11.75 12.22 11.38 12.00 3,930,900 +0.39(+3.36%)
Apr 23, 2020 12.14 12.28 11.52 11.61 3,040,626 -0.39(-3.25%)
Apr 22, 2020 11.92 12.15 11.55 12.00 3,276,985 +0.43(+3.72%)
Apr 21, 2020 11.35 11.79 11.04 11.57 2,340,097 +0.01(+0.09%)
Apr 20, 2020 11.41 12.10 11.11 11.56 3,088,805 -0.33(-2.82%)
Apr 17, 2020 12.38 12.39 11.33 11.89 4,690,900 +0.63(+5.64%)
Apr 16, 2020 12.13 12.32 11.00 11.26 4,535,714 -0.78(-6.48%)
Apr 15, 2020 11.05 12.36 10.92 12.04 6,987,314 -0.19(-1.55%)
Apr 14, 2020 14.46 14.73 12.00 12.23 18,431,132 -1.56(-11.31%)
Apr 13, 2020 14.61 14.68 13.02 13.79 4,623,476 -0.89(-6.06%)
Apr 09, 2020 13.97 15.80 13.76 14.68 7,458,200 +1.87(+14.60%)
Apr 08, 2020 12.32 13.59 11.78 12.81 4,973,626 +0.82(+6.84%)
Apr 07, 2020 13.30 14.19 11.55 11.99 7,030,461 +0.50(+4.35%)
Apr 06, 2020 11.24 12.36 10.41 11.49 6,336,850 +1.29(+12.65%)
Apr 03, 2020 10.71 10.95 9.630 10.20 6,320,200 +0.15(+1.49%)
Apr 02, 2020 10.48 11.39 9.500 10.05 5,812,323 -0.65(-6.07%)
Apr 01, 2020 11.77 12.43 10.10 10.70 5,015,612 -2.38(-18.20%)
Mar 31, 2020 12.52 14.58 12.50 13.08 3,422,074 +0.69(+5.57%)
Mar 30, 2020 14.05 14.40 12.16 12.39 4,470,023 -2.41(-16.28%)
Mar 27, 2020 16.00 16.45 14.54 14.80 4,572,500 -2.51(-14.50%)
Mar 26, 2020 14.83 17.80 14.00 17.31 7,018,825 +2.91(+20.21%)
Mar 25, 2020 17.00 18.75 13.82 14.40 10,033,936 -1.25(-7.99%)
Mar 24, 2020 11.66 17.30 11.55 15.65 15,293,220 +5.69(+57.13%)
Mar 23, 2020 8.210 10.00 7.000 9.960 5,131,108 +2.20(+28.35%)
Mar 20, 2020 9.400 9.900 7.500 7.760 6,774,400 -0.84(-9.77%)
Mar 19, 2020 5.370 9.800 5.000 8.600 9,797,953 +3.73(+76.59%)
Mar 18, 2020 6.190 7.000 4.610 4.870 5,122,964 -1.66(-25.42%)
Mar 17, 2020 7.690 7.930 6.110 6.530 6,231,271 -0.67(-9.31%)
Mar 16, 2020 10.21 10.70 7.110 7.200 4,732,091 -6.07(-45.74%)
Mar 13, 2020 16.24 16.36 10.93 13.27 2,960,500 -1.73(-11.53%)
Mar 12, 2020 14.85 15.23 13.11 15.00 3,230,945 -2.90(-16.20%)
Mar 11, 2020 21.62 21.87 17.58 17.90 1,709,356 -4.80(-21.15%)
Mar 10, 2020 24.46 24.95 19.79 22.70 1,888,120 -0.57(-2.45%)
Mar 09, 2020 26.77 27.08 23.26 23.27 1,207,293 -6.06(-20.66%)
Mar 06, 2020 29.59 29.66 28.05 29.33 1,585,400 -1.25(-4.09%)
Mar 05, 2020 31.61 32.62 29.86 30.58 2,106,468 -2.19(-6.68%)
Mar 04, 2020 31.42 34.16 29.93 32.77 2,362,651 +2.66(+8.83%)
Mar 03, 2020 31.80 32.08 29.09 30.11 1,525,092 -1.58(-4.99%)
Mar 02, 2020 33.21 33.43 30.94 31.69 1,260,610 -1.32(-4.00%)
Feb 28, 2020 32.13 33.02 31.43 33.01 1,415,200 -0.12(-0.36%)
Feb 27, 2020 36.51 37.22 32.99 33.13 1,634,792 -4.37(-11.65%)
Feb 26, 2020 42.37 42.37 37.27 37.50 1,245,714 -4.74(-11.22%)
Feb 25, 2020 44.77 45.00 41.97 42.24 641,341 -2.38(-5.33%)
Feb 24, 2020 45.23 45.80 44.34 44.62 630,080 -1.98(-4.25%)
Feb 21, 2020 46.35 47.31 46.30 46.60 341,600 +0.30(+0.65%)
Feb 20, 2020 46.35 46.90 45.98 46.30 326,147 +0.05(+0.11%)
Feb 19, 2020 46.62 46.83 46.22 46.25 315,460 -0.01(-0.02%)
Feb 18, 2020 47.05 47.47 45.83 46.26 290,978 -0.79(-1.68%)
Feb 14, 2020 46.27 47.13 46.14 47.05 234,400 +0.57(+1.23%)
Feb 13, 2020 45.60 46.56 45.60 46.48 329,999 +0.56(+1.22%)
Feb 12, 2020 45.96 46.10 45.37 45.92 260,265 +0.26(+0.57%)
Feb 11, 2020 46.31 46.50 45.55 45.66 473,144 -0.46(-1.00%)
Feb 10, 2020 45.71 46.19 45.55 46.12 198,621 +0.22(+0.48%)
Feb 07, 2020 45.85 46.23 45.67 45.90 266,500 -0.14(-0.30%)
Feb 06, 2020 45.86 46.38 45.66 46.04 282,324 +0.26(+0.57%)
Feb 05, 2020 45.48 45.88 45.13 45.78 266,241 +0.65(+1.44%)
Feb 04, 2020 45.08 45.65 44.67 45.13 279,173 +0.62(+1.39%)
Feb 03, 2020 44.08 44.82 43.75 44.51 434,961 +0.35(+0.79%)
Jan 31, 2020 44.27 44.47 43.83 44.16 371,400 -0.27(-0.61%)
Jan 30, 2020 45.30 45.39 44.16 44.43 443,255 -1.29(-2.82%)
Jan 29, 2020 45.62 46.06 45.20 45.72 298,383 +0.11(+0.24%)
Jan 28, 2020 46.48 47.17 45.52 45.61 417,285 -0.43(-0.93%)
Jan 27, 2020 45.31 46.63 44.97 46.04 386,275 -0.22(-0.48%)
Jan 24, 2020 46.12 46.37 45.39 46.26 482,900 +0.07(+0.15%)
Jan 23, 2020 45.72 46.23 45.13 46.19 538,216 +0.38(+0.83%)
Jan 22, 2020 46.46 46.92 45.76 45.81 654,118 -0.65(-1.40%)
Jan 21, 2020 47.36 47.36 45.87 46.46 1,424,809 -0.91(-1.92%)
Jan 17, 2020 46.76 48.80 45.84 47.37 5,202,900 +5.33(+12.68%)
Jan 16, 2020 42.38 42.95 41.75 42.04 494,899 -0.13(-0.31%)
Jan 15, 2020 41.53 42.39 41.35 42.17 717,359 +0.82(+1.98%)
Jan 14, 2020 41.50 41.55 40.81 41.35 517,335 -0.03(-0.07%)
Jan 13, 2020 41.07 41.65 40.19 41.38 1,085,963 +0.36(+0.88%)
Jan 10, 2020 41.50 41.50 40.78 41.02 758,800 -0.17(-0.41%)
Jan 09, 2020 41.01 41.30 40.21 41.19 471,251 +0.35(+0.86%)
Jan 08, 2020 39.99 41.01 39.81 40.84 420,003 +0.74(+1.84%)
Jan 07, 2020 40.08 40.35 39.47 40.10 417,919 -0.12(-0.30%)
Jan 06, 2020 39.93 40.62 39.67 40.22 454,380 -0.10(-0.25%)
Jan 03, 2020 40.02 40.57 39.59 40.32 503,263 -0.20(-0.49%)
Jan 02, 2020 40.32 40.55 39.93 40.52 455,231 +0.51(+1.27%)
Dec 31, 2019 39.97 40.87 39.87 40.01 592,713 +0.01(+0.02%)
Dec 30, 2019 40.53 40.68 39.89 40.00 493,753 -0.49(-1.21%)
Dec 27, 2019 41.13 41.51 40.39 40.49 416,123 -0.60(-1.45%)
Dec 26, 2019 40.16 41.24 40.01 41.09 478,720 +1.02(+2.54%)
Dec 24, 2019 40.81 41.16 39.90 40.07 387,612 -0.89(-2.16%)
Dec 23, 2019 39.03 41.10 39.03 40.96 973,625 +2.20(+5.68%)
Dec 20, 2019 39.11 39.54 38.64 38.76 2,185,227 -0.21(-0.54%)
Dec 19, 2019 39.03 39.16 38.82 38.97 1,045,816 -0.08(-0.22%)
Dec 18, 2019 39.05 39.28 37.88 39.05 1,285,950 +0.20(+0.53%)
Dec 17, 2019 39.16 39.27 38.46 38.85 996,534 -0.26(-0.66%)
Dec 16, 2019 39.20 39.58 38.14 39.11 1,167,991 -0.15(-0.38%)
Dec 13, 2019 40.84 40.84 38.89 39.26 1,126,295 -1.91(-4.65%)
Dec 12, 2019 38.51 41.33 38.10 41.17 1,672,119 +2.74(+7.13%)
Dec 11, 2019 40.82 41.48 37.05 38.43 3,131,448 -1.40(-3.53%)
Dec 10, 2019 40.08 40.42 39.29 39.83 1,720,581 -0.25(-0.62%)
Dec 09, 2019 40.15 40.24 39.42 40.08 839,992 -0.02(-0.06%)
Dec 06, 2019 39.90 40.30 39.78 40.11 510,090 +0.62(+1.58%)
Dec 05, 2019 39.39 39.85 39.34 39.49 435,520 +0.15(+0.38%)
Dec 04, 2019 40.13 40.13 38.86 39.34 685,471 -0.93(-2.30%)
Dec 03, 2019 39.92 40.29 39.36 40.26 667,680 +0.21(+0.52%)
Dec 02, 2019 39.98 40.53 39.85 40.05 741,317 +0.03(+0.07%)
Nov 29, 2019 39.11 40.39 38.96 40.02 341,131 +0.86(+2.20%)
Nov 27, 2019 39.10 39.33 38.20 39.16 331,192 +0.20(+0.52%)
Nov 26, 2019 39.70 39.95 38.83 38.96 381,454 -0.46(-1.16%)
Nov 25, 2019 39.88 40.17 39.31 39.42 561,631 -0.25(-0.63%)
Nov 22, 2019 39.58 39.94 39.38 39.66 349,463 +0.25(+0.63%)
Nov 21, 2019 38.88 39.63 38.68 39.42 542,820 +0.75(+1.93%)
Nov 20, 2019 38.45 38.96 38.09 38.67 540,822 +0.14(+0.36%)
Nov 19, 2019 38.93 39.18 38.34 38.53 435,887 -0.30(-0.77%)
Nov 18, 2019 38.99 39.26 38.68 38.83 342,312 -0.11(-0.29%)
Nov 15, 2019 38.74 39.66 38.10 38.94 893,687 +0.57(+1.49%)
Nov 14, 2019 39.28 39.28 38.34 38.37 438,647 -0.84(-2.15%)
Nov 13, 2019 39.02 39.32 38.52 39.21 480,270 +0.04(+0.11%)
Nov 12, 2019 39.67 39.84 38.70 39.17 527,878 -0.48(-1.21%)
Nov 11, 2019 41.06 41.14 39.42 39.64 451,925 -1.69(-4.10%)
Nov 08, 2019 41.33 41.52 40.78 41.34 253,087 -0.03(-0.07%)
Nov 07, 2019 41.33 41.74 41.16 41.37 364,316 +0.20(+0.48%)
Nov 06, 2019 41.21 41.38 40.57 41.17 451,195 +0.00(+0.00%)
Nov 05, 2019 41.25 41.91 41.04 41.17 412,240 +0.07(+0.17%)
Nov 04, 2019 40.59 41.73 40.20 41.10 469,538 +0.76(+1.88%)
Nov 01, 2019 39.68 40.64 39.39 40.34 385,805 +0.72(+1.81%)
Oct 31, 2019 40.01 40.01 39.47 39.62 467,416 -0.37(-0.92%)
Oct 30, 2019 41.31 41.31 39.55 39.99 556,106 -1.45(-3.51%)
Oct 29, 2019 42.89 42.96 41.39 41.45 387,218 -1.25(-2.92%)
Oct 28, 2019 42.59 43.42 42.59 42.69 509,342 +0.19(+0.45%)
Oct 25, 2019 42.09 43.32 41.67 42.50 735,470 +0.33(+0.78%)
Oct 24, 2019 41.04 42.30 40.77 42.17 676,687 +1.32(+3.24%)
Oct 23, 2019 41.00 41.81 40.62 40.85 703,755 -0.15(-0.36%)
Oct 22, 2019 40.69 41.12 40.22 41.00 340,634 +0.25(+0.61%)
Oct 21, 2019 40.38 41.07 40.27 40.75 598,074 +0.59(+1.46%)
Oct 18, 2019 39.11 40.45 39.08 40.16 645,920 +0.77(+1.95%)
Oct 17, 2019 38.77 39.55 38.50 39.40 528,033 +0.92(+2.38%)
Oct 16, 2019 38.28 38.78 38.21 38.48 479,832 +0.46(+1.21%)
Oct 15, 2019 38.56 38.56 37.90 38.02 652,437 -0.60(-1.55%)
Oct 14, 2019 38.95 39.03 37.66 38.62 740,708 -0.59(-1.50%)
Oct 11, 2019 39.51 40.06 38.88 39.21 686,780 +0.33(+0.85%)
Oct 10, 2019 40.19 40.70 38.81 38.88 617,798 -1.19(-2.96%)
Oct 09, 2019 41.06 41.76 39.94 40.06 743,901 -0.61(-1.49%)
Oct 08, 2019 40.58 41.21 39.92 40.67 585,394 -0.28(-0.68%)
Oct 07, 2019 40.26 41.41 39.95 40.95 692,305 +0.58(+1.43%)
Oct 04, 2019 39.53 40.43 39.53 40.37 534,495 +0.93(+2.36%)
Oct 03, 2019 38.16 39.53 38.12 39.44 777,912 +1.06(+2.77%)
Oct 02, 2019 37.93 38.62 37.33 38.38 652,698 +0.45(+1.18%)
Oct 01, 2019 38.76 39.07 37.90 37.93 686,881 -0.71(-1.85%)
Sep 30, 2019 38.60 38.75 38.04 38.64 611,461 +0.23(+0.59%)
Sep 27, 2019 38.69 39.06 38.29 38.42 1,649,346 -0.14(-0.36%)
Sep 26, 2019 38.56 38.90 38.27 38.55 730,754 +0.01(+0.03%)
Sep 25, 2019 38.51 38.89 37.70 38.55 922,700 -0.05(-0.13%)
Sep 24, 2019 39.18 39.18 37.81 38.59 1,169,406 -0.20(-0.51%)
Sep 23, 2019 41.03 41.38 38.75 38.79 1,382,179 -2.59(-6.26%)
Sep 20, 2019 40.84 41.52 40.61 41.38 938,567 +0.78(+1.93%)
Sep 19, 2019 40.54 40.83 40.01 40.60 755,384 +0.16(+0.39%)
Sep 18, 2019 40.24 40.67 39.90 40.44 743,264 +0.23(+0.57%)
Sep 17, 2019 41.61 41.61 39.78 40.21 852,712 -1.03(-2.50%)
Sep 16, 2019 41.05 41.31 40.26 41.24 886,922 +0.22(+0.53%)
Sep 13, 2019 41.16 42.20 40.74 41.03 871,541 +0.25(+0.61%)
Sep 12, 2019 41.34 42.61 40.40 40.78 1,645,870 -0.60(-1.44%)
Sep 11, 2019 36.99 41.66 36.97 41.37 9,873,749 -2.00(-4.62%)
Sep 10, 2019 42.15 43.88 41.31 43.38 2,888,415 +1.21(+2.87%)
Sep 09, 2019 41.62 42.52 41.23 42.17 1,292,781 +0.64(+1.55%)
Sep 06, 2019 42.02 42.23 41.30 41.52 1,405,633 -0.74(-1.76%)
Sep 05, 2019 41.64 42.34 41.21 42.27 1,050,238 +1.14(+2.77%)
Sep 04, 2019 41.31 41.69 40.66 41.12 897,504 +0.22(+0.53%)
Sep 03, 2019 42.23 42.52 40.87 40.91 656,629 -1.81(-4.23%)
Aug 30, 2019 42.10 42.80 42.00 42.71 641,737 +0.89(+2.14%)
Aug 29, 2019 41.25 42.22 41.25 41.82 763,885 +0.81(+1.98%)
Aug 28, 2019 39.67 41.29 39.67 41.01 731,581 +1.28(+3.22%)
Aug 27, 2019 40.78 41.00 39.69 39.73 654,871 -0.59(-1.45%)
Aug 26, 2019 40.26 40.44 39.81 40.31 552,865 +0.21(+0.52%)
Aug 23, 2019 40.71 41.08 40.00 40.10 736,984 -0.64(-1.58%)
Aug 22, 2019 39.82 41.03 39.66 40.75 683,544 +1.00(+2.52%)
Aug 21, 2019 40.32 40.66 39.66 39.75 464,318 -0.31(-0.77%)
Aug 20, 2019 39.84 40.50 39.66 40.05 696,392 +0.08(+0.20%)
Aug 19, 2019 39.73 40.26 39.59 39.97 648,248 +0.92(+2.36%)
Aug 16, 2019 38.52 39.23 38.48 39.05 694,249 +0.72(+1.89%)
Aug 15, 2019 37.20 38.88 36.92 38.33 1,622,854 +1.28(+3.45%)
Aug 14, 2019 38.07 38.49 37.03 37.05 1,072,715 -1.62(-4.18%)
Aug 13, 2019 37.91 39.08 37.49 38.66 900,514 +0.72(+1.91%)
Aug 12, 2019 38.73 39.15 37.44 37.94 1,104,779 -1.00(-2.57%)
Aug 09, 2019 38.91 39.45 38.52 38.94 566,748 -0.08(-0.20%)
Aug 08, 2019 38.56 39.58 38.29 39.02 655,031 +0.53(+1.37%)
Aug 07, 2019 37.56 38.78 37.21 38.50 1,065,630 +0.62(+1.62%)
Aug 06, 2019 38.06 38.72 37.65 37.88 773,992 -0.13(-0.34%)
Aug 05, 2019 39.29 39.52 37.61 38.01 904,732 -1.81(-4.54%)
Aug 02, 2019 39.51 40.14 39.36 39.81 694,350 +0.03(+0.07%)
Aug 01, 2019 40.32 40.75 39.61 39.79 622,607 -0.55(-1.35%)
Jul 31, 2019 40.25 40.81 39.71 40.33 832,311 +0.59(+1.47%)
Jul 30, 2019 40.02 40.49 38.96 39.75 833,997 -0.52(-1.28%)
Jul 29, 2019 39.59 40.58 39.59 40.26 941,390 +0.68(+1.73%)
Jul 26, 2019 39.65 39.87 39.34 39.58 1,015,168 +0.20(+0.50%)
Jul 25, 2019 39.66 40.04 39.02 39.38 1,208,301 -0.31(-0.77%)
Jul 24, 2019 39.82 40.22 39.52 39.69 989,101 -0.12(-0.30%)
Jul 23, 2019 40.43 40.72 39.58 39.81 839,057 -0.41(-1.01%)
Jul 22, 2019 40.69 40.93 40.03 40.21 755,526 -0.55(-1.34%)
Jul 19, 2019 40.95 41.61 40.67 40.76 885,651 -0.10(-0.24%)
Jul 18, 2019 40.43 41.09 40.43 40.86 789,246 +0.30(+0.73%)
Jul 17, 2019 40.18 40.68 39.81 40.56 691,877 +0.30(+0.74%)
Jul 16, 2019 40.99 40.99 40.23 40.26 856,533 -0.74(-1.81%)
Jul 15, 2019 40.82 41.21 40.44 41.01 1,376,079 +0.25(+0.61%)
Jul 12, 2019 39.89 41.08 39.87 40.76 1,488,382 +0.97(+2.44%)
Jul 11, 2019 39.39 40.10 39.11 39.79 1,021,659 +0.47(+1.19%)
Jul 10, 2019 38.71 39.51 38.61 39.32 1,056,474 +0.58(+1.49%)
Jul 09, 2019 39.60 40.02 38.48 38.74 1,370,707 -1.07(-2.69%)
Jul 08, 2019 40.00 40.55 39.71 39.81 997,684 -0.45(-1.11%)
Jul 05, 2019 39.19 40.29 39.07 40.26 1,107,694 +1.19(+3.05%)
Jul 03, 2019 39.03 39.33 38.55 39.07 796,854 +0.07(+0.18%)
Jul 02, 2019 38.93 39.20 38.47 39.00 1,496,210 -0.73(-1.85%)
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.