Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 80.47 80.47 80.47 0 +0.79(+1.00%)
Aug 30, 2018 81.30 81.30 79.33 79.68 1,791,312 -1.78(-2.19%)
Aug 29, 2018 81.40 81.75 80.85 81.46 1,735,898 -0.29(-0.35%)
Aug 28, 2018 81.23 81.85 80.85 81.75 2,059,336 +0.90(+1.11%)
Aug 27, 2018 80.57 80.99 80.21 80.85 1,590,803 +0.69(+0.86%)
Aug 24, 2018 79.67 80.22 79.58 80.16 2,160,872 +0.39(+0.49%)
Aug 23, 2018 80.05 80.44 79.48 79.76 1,801,958 -0.33(-0.41%)
Aug 22, 2018 80.40 80.91 80.05 80.09 1,958,095 -0.55(-0.68%)
Aug 21, 2018 81.11 81.74 80.49 80.64 1,928,631 -0.46(-0.57%)
Aug 20, 2018 80.37 81.23 80.09 81.11 3,054,601 +1.07(+1.34%)
Aug 17, 2018 79.57 80.36 79.49 80.03 1,925,482 +0.44(+0.55%)
Aug 16, 2018 80.67 80.82 79.46 79.60 3,656,045 -1.05(-1.30%)
Aug 15, 2018 81.18 81.60 80.42 80.64 2,546,091 -1.45(-1.77%)
Aug 14, 2018 81.38 82.45 80.88 82.09 3,221,917 +1.02(+1.26%)
Aug 13, 2018 83.85 83.87 79.72 81.07 6,077,307 -3.03(-3.60%)
Aug 10, 2018 83.29 84.72 83.20 84.10 3,157,044 +0.65(+0.77%)
Aug 09, 2018 82.76 83.82 82.69 83.46 1,717,790 +0.82(+0.99%)
Aug 08, 2018 82.23 82.85 82.03 82.64 1,450,361 +0.62(+0.76%)
Aug 07, 2018 81.89 82.29 81.51 82.02 2,825,203 +0.17(+0.20%)
Aug 06, 2018 80.88 81.90 80.30 81.85 3,059,731 +1.11(+1.37%)
Aug 03, 2018 80.59 81.09 80.19 80.74 2,996,186 +0.30(+0.37%)
Aug 02, 2018 79.86 80.98 79.33 80.44 3,758,375 +0.70(+0.88%)
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.