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

Reinsurance Group of America Inc (NY: RGA )

204.52 +1.59 (+0.78%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 90.98 92.72 90.29 92.66 485,584 +1.04(+1.13%)
Oct 29, 2020 86.62 91.81 85.30 91.62 757,790 +4.08(+4.66%)
Oct 28, 2020 89.43 90.76 87.17 87.54 394,507 -4.07(-4.45%)
Oct 27, 2020 94.82 95.50 91.50 91.61 385,276 -3.77(-3.95%)
Oct 26, 2020 98.15 98.15 94.96 95.38 424,875 -3.95(-3.98%)
Oct 23, 2020 100.79 100.96 98.08 99.34 854,187 -0.67(-0.67%)
Oct 22, 2020 96.02 100.38 96.02 100.01 539,868 +3.93(+4.09%)
Oct 21, 2020 95.53 96.98 95.26 96.08 588,453 +0.31(+0.33%)
Oct 20, 2020 96.87 98.03 95.60 95.77 420,418 +0.14(+0.14%)
Oct 19, 2020 96.64 98.32 95.22 95.63 449,392 -0.36(-0.37%)
Oct 16, 2020 94.72 96.30 94.10 95.99 486,238 +1.16(+1.22%)
Oct 15, 2020 93.49 95.52 92.76 94.83 289,777 +0.51(+0.54%)
Oct 14, 2020 94.93 96.44 93.92 94.32 476,559 -0.78(-0.82%)
Oct 13, 2020 97.70 98.30 94.40 95.10 602,582 -3.78(-3.82%)
Oct 12, 2020 97.07 99.59 96.67 98.88 444,414 +1.94(+2.01%)
Oct 09, 2020 96.56 97.59 95.22 96.93 504,008 +1.13(+1.18%)
Oct 08, 2020 94.81 96.31 93.83 95.81 339,674 +2.48(+2.65%)
Oct 07, 2020 93.55 95.01 92.19 93.33 427,060 +1.72(+1.88%)
Oct 06, 2020 94.43 94.94 91.08 91.61 391,960 -1.83(-1.95%)
Oct 05, 2020 92.56 94.08 92.02 93.43 451,077 +2.49(+2.74%)
Oct 02, 2020 87.34 91.45 87.22 90.94 344,182 +2.08(+2.34%)
Oct 01, 2020 87.82 89.08 87.07 88.85 358,593 +1.54(+1.76%)
Sep 30, 2020 87.62 88.81 86.63 87.31 406,019 -0.08(-0.09%)
Sep 29, 2020 88.71 88.97 85.83 87.40 450,148 -1.78(-2.00%)
Sep 28, 2020 86.76 90.00 86.76 89.17 542,724 +4.09(+4.81%)
Sep 25, 2020 83.72 85.83 83.43 85.08 389,644 +0.41(+0.49%)
Sep 24, 2020 85.07 86.76 82.76 84.67 461,026 -0.17(-0.19%)
Sep 23, 2020 89.15 89.95 84.62 84.84 529,709 -4.05(-4.55%)
Sep 22, 2020 91.36 92.54 88.48 88.88 897,263 -2.60(-2.84%)
Sep 21, 2020 91.53 92.24 88.89 91.48 1,297,040 -0.28(-0.31%)
Sep 18, 2020 92.71 93.55 91.43 91.76 968,442 -0.97(-1.05%)
Sep 17, 2020 93.16 93.60 91.53 92.73 836,575 -1.77(-1.87%)
Sep 16, 2020 94.35 96.31 93.19 94.50 870,577 +0.73(+0.78%)
Sep 15, 2020 95.76 95.76 93.01 93.77 682,837 -2.05(-2.13%)
Sep 14, 2020 94.06 97.39 93.95 95.82 666,809 +2.36(+2.52%)
Sep 11, 2020 95.05 95.05 91.26 93.46 1,154,761 -1.05(-1.12%)
Sep 10, 2020 94.49 95.58 93.83 94.51 1,285,433 +0.75(+0.80%)
Sep 09, 2020 89.47 94.37 89.32 93.76 1,307,316 +4.78(+5.37%)
Sep 08, 2020 88.78 89.96 87.50 88.98 941,189 +0.46(+0.52%)
Sep 04, 2020 88.76 89.35 86.41 88.52 406,543 +1.84(+2.13%)
Sep 03, 2020 86.55 89.33 85.96 86.68 699,421 +1.05(+1.22%)
Sep 02, 2020 84.04 85.89 83.57 85.63 318,564 +1.36(+1.61%)
Sep 01, 2020 83.04 85.21 82.60 84.28 347,895 +0.18(+0.22%)
Aug 31, 2020 86.21 86.30 83.16 84.09 470,615 -1.95(-2.27%)
Aug 28, 2020 87.16 87.40 85.01 86.05 292,615 -0.14(-0.16%)
Aug 27, 2020 84.73 87.14 84.67 86.18 421,287 +1.76(+2.09%)
Aug 26, 2020 86.46 86.72 84.25 84.42 369,886 -1.66(-1.93%)
Aug 25, 2020 88.06 88.62 85.52 86.08 319,356 -1.08(-1.24%)
Aug 24, 2020 83.12 87.26 83.01 87.17 395,346 +4.28(+5.17%)
Aug 21, 2020 84.07 84.71 82.80 82.88 364,133 -1.53(-1.81%)
Aug 20, 2020 84.17 84.96 83.59 84.41 328,560 -1.05(-1.22%)
Aug 19, 2020 84.74 86.11 84.13 85.46 437,223 +0.90(+1.06%)
Aug 18, 2020 86.49 86.86 84.37 84.56 445,683 -1.95(-2.26%)
Aug 17, 2020 87.67 87.96 86.35 86.51 1,215,663 -0.97(-1.11%)
Aug 14, 2020 85.72 88.11 85.43 87.49 331,972 +0.87(+1.01%)
Aug 13, 2020 85.69 86.90 84.96 86.62 617,797 -0.18(-0.21%)
Aug 12, 2020 89.22 89.31 85.77 86.80 793,707 -0.62(-0.71%)
Aug 11, 2020 88.36 90.07 87.24 87.42 2,357,939 +1.27(+1.47%)
Aug 10, 2020 84.54 86.25 84.16 86.15 610,426 +2.41(+2.88%)
Aug 07, 2020 80.42 83.89 79.93 83.74 562,651 +2.64(+3.26%)
Aug 06, 2020 85.59 85.92 80.71 81.10 982,323 -5.25(-6.08%)
Aug 05, 2020 82.86 87.86 82.16 86.35 1,793,694 +4.63(+5.67%)
Aug 04, 2020 77.41 78.39 76.71 81.72 639,574 +4.25(+5.49%)
Aug 03, 2020 78.00 78.95 76.81 77.47 542,979 -0.15(-0.20%)
Jul 31, 2020 76.85 77.78 75.65 77.62 526,847 +0.86(+1.13%)
Jul 30, 2020 78.42 78.42 76.19 76.76 700,700 -3.41(-4.26%)
Jul 29, 2020 78.54 80.23 76.56 80.17 1,665,547 +1.71(+2.18%)
Jul 28, 2020 77.38 79.07 77.36 78.46 1,014,137 +0.78(+1.01%)
Jul 27, 2020 78.78 79.20 77.19 77.68 933,663 -1.80(-2.27%)
Jul 24, 2020 80.97 81.86 79.23 79.48 651,063 -1.22(-1.51%)
Jul 23, 2020 79.01 80.88 79.01 80.70 634,210 +0.97(+1.21%)
Jul 22, 2020 78.30 80.95 77.90 79.73 920,574 +0.71(+0.90%)
Jul 21, 2020 77.07 80.04 76.95 79.02 952,363 +2.29(+2.99%)
Jul 20, 2020 76.48 76.97 75.23 76.73 1,201,938 -0.16(-0.21%)
Jul 17, 2020 77.19 77.58 74.74 76.89 1,233,813 +0.65(+0.85%)
Jul 16, 2020 71.36 76.59 70.82 76.25 2,325,710 +5.07(+7.13%)
Jul 15, 2020 67.63 71.68 67.60 71.17 1,084,603 +5.11(+7.73%)
Jul 14, 2020 64.49 66.14 63.74 66.07 1,019,459 +1.46(+2.25%)
Jul 13, 2020 64.76 65.58 63.33 64.61 1,057,968 +0.59(+0.92%)
Jul 10, 2020 61.54 64.89 61.43 64.02 956,167 +2.50(+4.07%)
Jul 09, 2020 65.08 65.08 61.00 61.51 830,527 -4.20(-6.39%)
Jul 08, 2020 65.16 67.41 64.41 65.71 890,256 +0.68(+1.05%)
Jul 07, 2020 68.31 68.73 65.03 65.03 911,279 -4.38(-6.31%)
Jul 06, 2020 70.61 72.41 67.55 69.41 748,771 +0.65(+0.94%)
Jul 02, 2020 70.64 71.77 68.52 68.76 2,245,883 -0.01(-0.01%)
Jul 01, 2020 71.23 71.84 68.27 68.77 720,280 -2.65(-3.71%)
Jun 30, 2020 68.95 72.09 68.53 71.42 842,040 +2.14(+3.09%)
Jun 29, 2020 69.11 70.01 67.71 69.28 673,344 +1.01(+1.48%)
Jun 26, 2020 69.51 70.56 67.47 68.27 2,312,439 -2.66(-3.75%)
Jun 25, 2020 69.20 71.02 68.29 70.93 1,361,761 +1.16(+1.66%)
Jun 24, 2020 72.84 72.84 69.28 69.77 1,697,215 -3.79(-5.15%)
Jun 23, 2020 77.93 78.49 73.39 73.56 998,347 -2.39(-3.14%)
Jun 22, 2020 75.58 76.09 73.82 75.95 678,118 -0.47(-0.62%)
Jun 19, 2020 78.45 78.84 75.18 76.42 1,065,556 -0.86(-1.11%)
Jun 18, 2020 75.63 78.62 75.12 77.28 489,187 +0.56(+0.74%)
Jun 17, 2020 80.04 80.58 76.61 76.71 663,374 -3.19(-3.99%)
Jun 16, 2020 84.06 84.54 79.07 79.90 646,084 +0.13(+0.16%)
Jun 15, 2020 76.16 80.02 75.90 79.77 614,268 -0.34(-0.42%)
Jun 12, 2020 80.53 80.79 76.97 80.11 673,578 +3.79(+4.96%)
Jun 11, 2020 79.16 81.03 76.20 76.32 664,696 -8.09(-9.58%)
Jun 10, 2020 88.69 89.00 84.06 84.40 716,236 -4.95(-5.54%)
Jun 09, 2020 90.75 92.32 89.09 89.36 739,432 -4.43(-4.72%)
Jun 08, 2020 93.79 95.52 92.37 93.78 860,976 +2.65(+2.91%)
Jun 05, 2020 92.95 97.56 90.93 91.13 2,118,921 +2.58(+2.91%)
Jun 04, 2020 78.70 88.76 78.10 88.56 3,948,809 +9.49(+12.00%)
Jun 03, 2020 80.91 82.28 77.48 79.07 5,288,288 -6.77(-7.88%)
Jun 02, 2020 83.88 86.38 82.91 85.83 562,186 +2.38(+2.85%)
Jun 01, 2020 83.37 84.75 82.44 83.46 498,150 +0.83(+1.00%)
May 29, 2020 83.25 84.27 81.73 82.63 818,991 -1.98(-2.35%)
May 28, 2020 89.17 89.17 84.26 84.61 646,234 -3.51(-3.99%)
May 27, 2020 91.05 91.63 87.53 88.13 636,830 +2.19(+2.55%)
May 26, 2020 86.34 87.25 85.45 85.93 625,427 +3.99(+4.87%)
May 22, 2020 82.33 82.33 79.31 81.95 440,961 -0.42(-0.51%)
May 21, 2020 80.16 83.13 80.16 82.36 538,323 +1.51(+1.87%)
May 20, 2020 79.00 81.64 78.84 80.85 428,698 +3.31(+4.26%)
May 19, 2020 81.21 82.10 77.44 77.55 575,378 -3.99(-4.90%)
May 18, 2020 78.07 82.71 78.07 81.54 585,061 +6.66(+8.90%)
May 15, 2020 76.17 78.31 74.37 74.88 1,511,259 -2.28(-2.96%)
May 14, 2020 72.06 77.56 69.55 77.16 900,438 +3.29(+4.45%)
May 13, 2020 79.35 79.46 73.51 73.87 654,937 -6.20(-7.74%)
May 12, 2020 83.35 83.91 79.86 80.07 552,761 -3.03(-3.64%)
May 11, 2020 84.61 85.23 82.19 83.09 720,879 -2.71(-3.16%)
May 08, 2020 85.38 85.95 82.79 85.80 533,392 +2.65(+3.18%)
May 07, 2020 79.61 86.41 79.61 83.16 781,248 +4.33(+5.50%)
May 06, 2020 85.45 85.67 78.79 78.82 1,126,741 -11.49(-12.72%)
May 05, 2020 93.21 94.41 90.19 90.31 532,216 -0.88(-0.96%)
May 04, 2020 88.55 91.46 86.94 91.18 486,747 +0.84(+0.93%)
May 01, 2020 91.81 92.91 89.24 90.34 482,234 -4.19(-4.43%)
Apr 30, 2020 97.80 98.67 94.46 94.54 513,701 -5.73(-5.71%)
Apr 29, 2020 100.91 102.07 98.69 100.26 510,767 +3.23(+3.33%)
Apr 28, 2020 98.74 100.40 96.31 97.03 435,336 +1.86(+1.95%)
Apr 27, 2020 92.38 95.77 92.38 95.17 464,353 +3.69(+4.04%)
Apr 24, 2020 89.45 91.89 87.92 91.47 589,532 +3.32(+3.77%)
Apr 23, 2020 90.60 91.63 87.96 88.15 695,860 -1.17(-1.31%)
Apr 22, 2020 88.85 90.10 87.26 89.32 741,596 +2.41(+2.77%)
Apr 21, 2020 85.67 88.42 84.28 86.91 1,115,610 -1.80(-2.03%)
Apr 20, 2020 87.54 89.58 86.30 88.71 869,340 -1.51(-1.67%)
Apr 17, 2020 91.26 92.44 88.95 90.22 712,998 +3.53(+4.07%)
Apr 16, 2020 88.11 89.21 84.69 86.69 620,030 -1.62(-1.83%)
Apr 15, 2020 92.43 92.81 88.17 88.30 791,331 -8.34(-8.63%)
Apr 14, 2020 101.40 101.40 93.84 96.65 612,830 -1.72(-1.74%)
Apr 13, 2020 100.90 100.90 94.84 98.36 1,123,421 -2.78(-2.75%)
Apr 09, 2020 96.49 103.51 96.49 101.15 1,003,003 +7.14(+7.60%)
Apr 08, 2020 89.77 95.15 89.29 94.00 1,043,111 +4.83(+5.42%)
Apr 07, 2020 85.34 93.44 84.66 89.17 1,797,776 +8.61(+10.68%)
Apr 06, 2020 75.25 81.03 74.80 80.56 1,428,504 +9.68(+13.66%)
Apr 03, 2020 72.47 73.82 69.87 70.88 1,102,550 -2.70(-3.67%)
Apr 02, 2020 72.01 76.17 70.59 73.58 833,483 +0.41(+0.56%)
Apr 01, 2020 71.76 74.62 70.46 73.18 762,365 -2.81(-3.70%)
Mar 31, 2020 77.59 79.09 74.28 75.99 1,315,011 -2.51(-3.20%)
Mar 30, 2020 70.47 78.97 68.77 78.50 1,073,138 +7.29(+10.23%)
Mar 27, 2020 67.73 73.11 67.22 71.21 913,753 -0.22(-0.30%)
Mar 26, 2020 69.79 72.59 66.92 71.43 1,930,014 +3.01(+4.40%)
Mar 25, 2020 59.06 72.30 57.15 68.42 2,238,902 +10.64(+18.41%)
Mar 24, 2020 55.83 60.06 54.00 57.78 1,820,335 +6.04(+11.68%)
Mar 23, 2020 54.05 57.48 50.02 51.74 1,577,771 -3.04(-5.56%)
Mar 20, 2020 63.60 64.39 52.26 54.78 1,745,234 -8.90(-13.98%)
Mar 19, 2020 64.02 64.52 58.78 63.69 769,657 -1.46(-2.25%)
Mar 18, 2020 69.39 72.53 58.96 65.15 1,500,877 -9.82(-13.09%)
Mar 17, 2020 74.01 76.66 69.14 74.97 1,403,913 +2.42(+3.34%)
Mar 16, 2020 74.76 77.62 72.54 72.55 1,313,205 -14.38(-16.54%)
Mar 13, 2020 81.87 86.96 74.84 86.92 1,041,537 +11.92(+15.89%)
Mar 12, 2020 79.46 84.12 74.52 75.00 1,198,338 -12.39(-14.18%)
Mar 11, 2020 90.61 91.17 85.83 87.39 951,892 -6.39(-6.82%)
Mar 10, 2020 93.69 93.79 87.36 93.79 1,354,739 +3.89(+4.33%)
Mar 09, 2020 98.20 101.08 89.01 89.89 900,882 -16.54(-15.54%)
Mar 06, 2020 104.29 108.49 104.29 106.43 678,228 -3.36(-3.06%)
Mar 05, 2020 112.81 112.81 109.21 109.79 758,442 -6.67(-5.72%)
Mar 04, 2020 115.65 116.84 112.67 116.45 716,279 +2.95(+2.60%)
Mar 03, 2020 117.46 120.20 112.67 113.50 1,181,450 -3.87(-3.30%)
Mar 02, 2020 110.60 117.79 110.52 117.37 1,198,099 +7.17(+6.51%)
Feb 28, 2020 112.42 113.99 109.41 110.20 1,561,974 -5.89(-5.07%)
Feb 27, 2020 120.82 121.94 116.07 116.09 1,028,264 -6.76(-5.51%)
Feb 26, 2020 127.82 128.93 122.85 122.86 745,805 -3.93(-3.10%)
Feb 25, 2020 132.75 133.46 126.78 126.78 733,847 -5.85(-4.41%)
Feb 24, 2020 133.42 134.45 131.68 132.64 484,411 -4.33(-3.16%)
Feb 21, 2020 137.82 138.67 136.51 136.97 435,727 -1.38(-1.00%)
Feb 20, 2020 136.40 138.43 136.19 138.35 321,797 +1.26(+0.92%)
Feb 19, 2020 138.07 138.33 136.84 137.09 223,210 -0.48(-0.35%)
Feb 18, 2020 139.05 139.34 135.91 137.57 223,350 -1.71(-1.23%)
Feb 14, 2020 138.85 139.31 138.01 139.27 277,824 +0.60(+0.43%)
Feb 13, 2020 137.53 138.89 136.66 138.68 328,156 +0.64(+0.46%)
Feb 12, 2020 140.65 140.84 137.87 138.04 231,827 -1.56(-1.12%)
Feb 11, 2020 138.62 140.38 138.41 139.60 253,305 +1.77(+1.28%)
Feb 10, 2020 138.09 138.66 137.44 137.83 259,282 -0.87(-0.63%)
Feb 07, 2020 137.80 139.48 137.43 138.70 490,982 +0.13(+0.09%)
Feb 06, 2020 138.67 139.76 137.97 138.57 720,788 +0.38(+0.27%)
Feb 05, 2020 134.96 139.13 134.96 138.19 644,788 +4.20(+3.13%)
Feb 04, 2020 133.66 135.21 132.68 133.99 980,985 +2.88(+2.19%)
Feb 03, 2020 130.10 132.28 129.84 131.12 677,075 +1.64(+1.26%)
Jan 31, 2020 131.22 132.16 129.22 129.48 878,792 -2.48(-1.88%)
Jan 30, 2020 130.31 132.24 129.87 131.96 756,592 +0.54(+0.41%)
Jan 29, 2020 129.12 135.28 129.12 131.42 1,555,783 -7.50(-5.40%)
Jan 28, 2020 139.01 140.35 137.32 138.92 629,219 +2.21(+1.62%)
Jan 27, 2020 137.07 137.73 135.50 136.71 594,994 -2.80(-2.01%)
Jan 24, 2020 140.42 140.51 138.86 139.51 371,920 -0.96(-0.68%)
Jan 23, 2020 139.97 141.19 137.50 140.47 599,833 -0.56(-0.39%)
Jan 22, 2020 142.18 142.40 140.53 141.03 363,800 -0.57(-0.40%)
Jan 21, 2020 143.19 144.21 141.46 141.59 654,794 -2.75(-1.91%)
Jan 17, 2020 143.71 144.52 143.48 144.35 296,824 +0.88(+0.61%)
Jan 16, 2020 142.20 143.76 142.04 143.47 458,509 +2.06(+1.46%)
Jan 15, 2020 140.66 143.01 140.66 141.41 429,791 +0.02(+0.01%)
Jan 14, 2020 141.01 142.48 140.22 141.39 343,685 -0.03(-0.02%)
Jan 13, 2020 140.53 141.57 140.22 141.42 283,203 +1.05(+0.75%)
Jan 10, 2020 141.82 142.16 140.07 140.36 270,791 -1.56(-1.10%)
Jan 09, 2020 142.41 142.75 141.31 141.92 304,168 -0.01(-0.01%)
Jan 08, 2020 143.26 143.69 141.75 141.93 423,502 -1.12(-0.79%)
Jan 07, 2020 143.92 144.20 142.31 143.05 447,799 -1.67(-1.15%)
Jan 06, 2020 145.23 146.54 144.31 144.72 312,574 -1.53(-1.04%)
Jan 03, 2020 146.44 147.00 145.54 146.25 230,628 -1.74(-1.18%)
Jan 02, 2020 147.65 148.02 145.82 148.00 273,486 +1.43(+0.97%)
Dec 31, 2019 145.75 147.18 145.59 146.57 385,159 +0.82(+0.56%)
Dec 30, 2019 145.93 146.13 145.27 145.75 208,484 +0.13(+0.09%)
Dec 27, 2019 146.00 146.10 145.16 145.61 198,476 -0.22(-0.15%)
Dec 26, 2019 145.53 146.55 145.11 145.84 199,249 +0.40(+0.27%)
Dec 24, 2019 146.46 146.48 145.41 145.44 88,224 -0.96(-0.66%)
Dec 23, 2019 148.10 148.10 145.50 146.40 316,925 -1.20(-0.81%)
Dec 20, 2019 148.56 149.41 147.33 147.60 727,709 +0.03(+0.02%)
Dec 19, 2019 148.73 148.88 147.24 147.57 260,956 -1.25(-0.84%)
Dec 18, 2019 150.77 150.77 148.68 148.82 460,239 -1.66(-1.11%)
Dec 17, 2019 148.88 150.52 148.13 150.49 363,456 +1.98(+1.33%)
Dec 16, 2019 148.66 149.19 147.91 148.51 360,677 +0.49(+0.33%)
Dec 13, 2019 148.13 149.31 147.22 148.02 284,920 -0.55(-0.37%)
Dec 12, 2019 147.32 148.99 146.80 148.57 323,163 +1.26(+0.85%)
Dec 11, 2019 146.91 147.78 146.11 147.31 218,694 -0.04(-0.02%)
Dec 10, 2019 147.99 147.99 146.90 147.35 178,219 -0.44(-0.30%)
Dec 09, 2019 147.10 148.05 146.94 147.79 172,126 +0.43(+0.29%)
Dec 06, 2019 148.10 148.70 147.01 147.36 267,787 +0.45(+0.31%)
Dec 05, 2019 146.06 147.30 146.06 146.91 277,280 +1.31(+0.90%)
Dec 04, 2019 145.16 146.78 144.32 145.59 460,998 +0.69(+0.48%)
Dec 03, 2019 146.37 146.63 144.21 144.90 263,223 -2.64(-1.79%)
Dec 02, 2019 149.13 150.01 147.40 147.55 372,205 -1.18(-0.79%)
Nov 29, 2019 150.22 150.67 148.68 148.72 116,593 -1.65(-1.10%)
Nov 27, 2019 149.19 151.12 148.35 150.38 260,333 +1.84(+1.24%)
Nov 26, 2019 147.72 148.61 147.11 148.54 427,777 +0.73(+0.50%)
Nov 25, 2019 147.81 149.27 147.47 147.81 338,067 -0.53(-0.36%)
Nov 22, 2019 147.41 148.79 146.54 148.34 359,126 +0.99(+0.67%)
Nov 21, 2019 147.42 147.69 145.96 147.35 287,856 +0.34(+0.23%)
Nov 20, 2019 146.83 147.47 145.80 147.01 368,246 -0.31(-0.21%)
Nov 19, 2019 147.49 148.88 147.01 147.32 284,056 +0.53(+0.36%)
Nov 18, 2019 147.70 148.26 146.45 146.79 372,356 -1.59(-1.07%)
Nov 15, 2019 149.06 149.92 147.97 148.38 351,561 -0.68(-0.46%)
Nov 14, 2019 149.37 149.46 148.44 149.06 222,974 -0.36(-0.24%)
Nov 13, 2019 149.28 150.01 148.25 149.42 225,171 -0.83(-0.55%)
Nov 12, 2019 151.23 151.40 150.02 150.25 318,319 -0.83(-0.55%)
Nov 11, 2019 150.04 151.15 150.01 151.08 187,964 +0.12(+0.08%)
Nov 08, 2019 150.33 151.03 149.76 150.96 172,776 +0.30(+0.20%)
Nov 07, 2019 150.67 151.51 149.73 150.66 225,297 +0.32(+0.21%)
Nov 06, 2019 147.52 151.09 147.23 150.34 423,276 +2.50(+1.69%)
Nov 05, 2019 149.60 151.34 146.89 147.84 486,082 -1.42(-0.95%)
Nov 04, 2019 148.78 149.45 147.74 149.27 411,127 +1.75(+1.19%)
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.