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

Hms Hlds Cp (NQ: HMSY )

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 (%)
Oct 31, 2017 19.03 19.34 18.96 19.24 341,408 +0.23(+1.21%)
Oct 30, 2017 19.23 19.26 18.91 19.01 389,504 -0.28(-1.45%)
Oct 27, 2017 18.99 19.30 18.84 19.29 335,020 +0.28(+1.47%)
Oct 26, 2017 19.11 19.18 18.97 19.01 189,585 -0.07(-0.37%)
Oct 25, 2017 19.38 19.47 18.86 19.08 533,195 -0.35(-1.80%)
Oct 24, 2017 19.51 19.59 19.17 19.43 184,645 -0.03(-0.15%)
Oct 23, 2017 19.34 19.56 19.33 19.46 248,044 +0.10(+0.52%)
Oct 20, 2017 19.34 19.48 19.24 19.36 223,402 +0.18(+0.94%)
Oct 19, 2017 19.25 19.27 19.06 19.18 329,775 -0.19(-0.98%)
Oct 18, 2017 19.02 19.37 18.93 19.37 584,893 +0.38(+2.00%)
Oct 17, 2017 18.89 19.07 18.80 18.99 482,506 +0.07(+0.37%)
Oct 16, 2017 19.05 19.23 18.73 18.92 1,114,338 -0.14(-0.73%)
Oct 13, 2017 18.99 19.09 18.93 19.06 416,031 +0.03(+0.16%)
Oct 12, 2017 19.23 19.23 19.00 19.03 533,094 -0.23(-1.19%)
Oct 11, 2017 19.50 19.90 19.24 19.26 476,581 -0.19(-0.98%)
Oct 10, 2017 19.67 19.81 19.36 19.45 269,320 -0.08(-0.41%)
Oct 09, 2017 20.18 20.31 19.52 19.53 387,222 -0.65(-3.22%)
Oct 06, 2017 20.22 20.25 20.12 20.18 247,586 -0.03(-0.15%)
Oct 05, 2017 20.22 20.45 20.12 20.21 315,842 +0.00(+0.00%)
Oct 04, 2017 20.35 20.64 20.16 20.21 293,534 -0.11(-0.54%)
Oct 03, 2017 20.31 20.34 20.01 20.32 583,874 +0.12(+0.59%)
Oct 02, 2017 19.87 20.30 19.77 20.20 629,789 +0.34(+1.71%)
Sep 29, 2017 19.90 20.00 18.95 19.86 452,499 -0.11(-0.55%)
Sep 28, 2017 20.00 20.11 19.79 19.97 490,532 -0.02(-0.10%)
Sep 27, 2017 19.45 20.03 19.39 19.99 500,202 +0.63(+3.25%)
Sep 26, 2017 19.13 19.42 19.12 19.36 367,167 +0.21(+1.10%)
Sep 25, 2017 19.23 19.25 19.09 19.15 516,563 -0.09(-0.47%)
Sep 22, 2017 19.11 19.31 19.05 19.24 377,612 +0.13(+0.68%)
Sep 21, 2017 19.15 19.43 19.08 19.11 431,192 -0.05(-0.26%)
Sep 20, 2017 19.06 19.22 18.91 19.16 481,836 +0.14(+0.74%)
Sep 19, 2017 19.12 19.75 18.77 19.02 928,384 -0.03(-0.16%)
Sep 18, 2017 19.01 19.34 18.89 19.05 607,501 +0.13(+0.69%)
Sep 15, 2017 19.09 19.11 18.48 18.92 1,227,453 -0.14(-0.73%)
Sep 14, 2017 18.75 19.12 18.52 19.06 578,088 +0.31(+1.65%)
Sep 13, 2017 18.54 18.80 18.45 18.75 382,810 +0.19(+1.02%)
Sep 12, 2017 18.69 18.38 18.56 458,871 +0.15(+0.81%)
Sep 11, 2017 18.34 18.61 18.30 18.41 505,590 +0.11(+0.60%)
Sep 08, 2017 18.18 18.42 18.06 18.30 715,517 +0.05(+0.27%)
Sep 07, 2017 17.83 18.28 17.71 18.25 694,082 +0.42(+2.36%)
Sep 06, 2017 17.60 17.87 17.55 17.83 587,194 +0.28(+1.60%)
Sep 05, 2017 17.55 17.68 17.45 17.55 385,823 -0.08(-0.45%)
Sep 01, 2017 17.80 17.81 17.49 17.63 398,995 -0.09(-0.51%)
Aug 31, 2017 17.57 17.77 17.50 17.72 522,888 +0.18(+1.03%)
Aug 30, 2017 17.37 17.55 17.27 17.54 333,655 +0.18(+1.04%)
Aug 29, 2017 17.49 17.61 17.26 17.36 711,038 -0.24(-1.36%)
Aug 28, 2017 17.66 17.68 17.50 17.60 331,971 +0.03(+0.17%)
Aug 25, 2017 17.70 17.78 17.56 17.57 320,074 -0.12(-0.68%)
Aug 24, 2017 17.67 17.80 17.54 17.69 233,359 +0.06(+0.34%)
Aug 23, 2017 17.76 18.00 17.59 17.63 391,057 -0.26(-1.45%)
Aug 22, 2017 17.48 18.01 17.43 17.89 732,989 +0.44(+2.52%)
Aug 21, 2017 17.41 17.49 17.28 17.45 295,137 +0.02(+0.11%)
Aug 18, 2017 17.40 17.61 17.27 17.43 433,907 -0.09(-0.51%)
Aug 17, 2017 17.69 17.97 17.51 17.52 544,183 -0.20(-1.13%)
Aug 16, 2017 17.69 17.80 17.62 17.72 723,718 +0.01(+0.06%)
Aug 15, 2017 17.91 17.93 17.64 17.71 459,993 -0.17(-0.95%)
Aug 14, 2017 17.87 17.95 17.75 17.88 541,104 +0.08(+0.45%)
Aug 11, 2017 17.69 17.84 17.57 17.80 546,084 +0.13(+0.74%)
Aug 10, 2017 19.35 19.40 17.66 17.67 760,009 +0.15(+0.86%)
Aug 09, 2017 17.98 17.99 17.41 17.52 738,666 -0.58(-3.20%)
Aug 08, 2017 18.37 18.49 18.01 18.10 796,606 -0.39(-2.11%)
Aug 07, 2017 19.05 19.05 18.16 18.49 1,141,732 -0.47(-2.48%)
Aug 04, 2017 20.01 20.01 18.80 18.96 1,126,626 -0.49(-2.52%)
Aug 03, 2017 19.60 20.21 19.33 19.45 915,387 -0.18(-0.92%)
Aug 02, 2017 19.95 19.95 19.32 19.63 992,054 -0.33(-1.65%)
Aug 01, 2017 20.19 20.19 19.57 19.96 592,871 -0.12(-0.60%)
Jul 31, 2017 20.24 20.33 19.95 20.08 618,911 -0.07(-0.35%)
Jul 28, 2017 19.68 20.17 19.54 20.15 508,898 +0.48(+2.44%)
Jul 27, 2017 19.87 19.94 19.53 19.67 608,184 -0.19(-0.96%)
Jul 26, 2017 19.70 19.95 19.43 19.86 591,014 +0.17(+0.86%)
Jul 25, 2017 19.30 19.70 19.23 19.69 485,730 +0.43(+2.23%)
Jul 24, 2017 19.18 19.35 19.05 19.26 240,597 +0.04(+0.21%)
Jul 21, 2017 19.48 19.56 19.18 19.22 330,059 -0.12(-0.62%)
Jul 20, 2017 19.62 19.19 19.34 460,939 -0.01(-0.05%)
Jul 19, 2017 18.70 19.37 18.47 19.35 523,573 +0.69(+3.70%)
Jul 18, 2017 18.54 18.88 18.52 18.66 601,473 +0.03(+0.16%)
Jul 17, 2017 18.49 18.77 18.32 18.63 312,141 +0.16(+0.87%)
Jul 14, 2017 18.33 18.58 18.25 18.47 305,757 +0.15(+0.82%)
Jul 13, 2017 18.58 18.58 18.14 18.32 322,836 -0.20(-1.11%)
Jul 12, 2017 18.72 18.90 18.48 18.52 258,330 -0.05(-0.30%)
Jul 11, 2017 18.88 19.17 18.47 18.58 621,218 +0.12(+0.65%)
Jul 10, 2017 18.43 18.67 18.27 18.46 463,569 -0.04(-0.22%)
Jul 07, 2017 18.20 18.55 18.09 18.50 197,057 +0.35(+1.93%)
Jul 06, 2017 18.45 18.57 18.12 18.15 232,574 -0.40(-2.16%)
Jul 05, 2017 18.42 18.63 18.25 18.55 244,990 +0.11(+0.60%)
Jul 03, 2017 18.52 18.73 18.37 18.44 141,834 -0.06(-0.32%)
Jun 30, 2017 18.58 18.60 18.34 18.50 275,082 -0.03(-0.16%)
Jun 29, 2017 19.28 19.65 18.49 18.53 397,170 -0.67(-3.49%)
Jun 28, 2017 19.05 19.32 19.02 19.20 401,023 +0.27(+1.43%)
Jun 27, 2017 19.66 19.69 18.86 18.93 440,931 -0.71(-3.62%)
Jun 26, 2017 19.69 19.82 19.49 19.64 843,559 +0.01(+0.05%)
Jun 23, 2017 19.95 19.63 1,113,731 +0.28(+1.45%)
Jun 22, 2017 18.88 19.48 18.77 19.35 353,626 +0.48(+2.54%)
Jun 21, 2017 19.06 19.31 18.84 18.87 328,000 -0.15(-0.79%)
Jun 20, 2017 19.12 19.19 18.91 19.02 292,293 -0.14(-0.73%)
Jun 19, 2017 19.02 19.20 18.88 19.16 444,379 +0.24(+1.27%)
Jun 16, 2017 18.83 19.18 18.80 18.92 637,000 -0.31(-1.61%)
Jun 15, 2017 19.36 19.41 19.17 19.23 308,472 -0.30(-1.54%)
Jun 14, 2017 20.07 20.63 19.45 19.53 609,596 +0.32(+1.67%)
Jun 13, 2017 19.11 19.37 19.11 19.21 526,583 +0.06(+0.31%)
Jun 12, 2017 19.00 19.32 18.88 19.15 916,438 +0.11(+0.58%)
Jun 09, 2017 18.75 19.06 18.58 19.04 680,161 +0.29(+1.55%)
Jun 08, 2017 18.54 18.84 18.44 18.75 572,451 +0.26(+1.41%)
Jun 07, 2017 18.29 18.52 18.21 18.49 493,837 +0.32(+1.76%)
Jun 06, 2017 18.13 18.29 17.98 18.17 233,329 -0.06(-0.33%)
Jun 05, 2017 18.94 18.94 18.21 18.23 301,107 -0.65(-3.44%)
Jun 02, 2017 18.59 19.18 18.42 18.88 336,811 +0.35(+1.89%)
Jun 01, 2017 18.33 18.56 18.15 18.53 345,769 +0.31(+1.70%)
May 31, 2017 18.27 18.30 18.07 18.22 301,550 +0.00(+0.00%)
May 30, 2017 18.00 18.23 17.82 18.22 411,876 +0.16(+0.89%)
May 26, 2017 18.25 18.33 17.97 18.06 265,389 -0.14(-0.77%)
May 25, 2017 18.19 18.24 18.05 18.20 283,719 +0.15(+0.83%)
May 24, 2017 18.07 18.12 18.00 18.05 271,461 +0.04(+0.22%)
May 23, 2017 18.22 18.30 17.96 18.01 303,288 -0.09(-0.50%)
May 22, 2017 18.03 18.29 17.99 18.10 235,141 +0.12(+0.67%)
May 19, 2017 18.05 18.20 17.95 17.98 367,538 -0.03(-0.17%)
May 18, 2017 17.97 18.19 17.90 18.01 545,482 +0.10(+0.56%)
May 17, 2017 17.94 18.12 17.74 17.91 459,510 -0.21(-1.16%)
May 16, 2017 18.30 18.38 17.92 18.12 328,870 -0.12(-0.69%)
May 15, 2017 17.99 18.31 17.99 18.25 449,093 +0.23(+1.30%)
May 12, 2017 19.01 19.01 18.00 18.01 432,178 -1.02(-5.36%)
May 11, 2017 18.76 19.25 18.75 19.03 934,540 +0.14(+0.74%)
May 10, 2017 19.00 19.66 17.98 18.89 1,504,253 -1.25(-6.21%)
May 09, 2017 20.16 20.26 19.99 20.14 541,836 +0.01(+0.05%)
May 08, 2017 20.02 20.19 19.79 20.13 340,574 +0.03(+0.15%)
May 05, 2017 20.03 20.16 19.74 20.10 255,667 +0.16(+0.80%)
May 04, 2017 19.96 20.10 19.43 19.94 250,096 +0.04(+0.20%)
May 03, 2017 20.56 20.66 19.89 19.90 321,427 -0.78(-3.77%)
May 02, 2017 20.56 20.70 20.31 20.68 327,345 +0.18(+0.88%)
May 01, 2017 20.57 20.90 20.36 20.50 389,390 +0.03(+0.15%)
Apr 28, 2017 20.41 20.58 20.39 20.47 280,282 +0.02(+0.10%)
Apr 27, 2017 20.46 20.53 20.23 20.45 227,374 +0.02(+0.10%)
Apr 26, 2017 20.35 20.68 20.35 20.43 384,995 +0.08(+0.39%)
Apr 25, 2017 20.68 20.21 20.35 420,474 +0.06(+0.30%)
Apr 24, 2017 20.43 20.46 20.20 20.29 243,999 +0.22(+1.10%)
Apr 21, 2017 20.23 20.32 20.00 20.07 251,120 -0.17(-0.84%)
Apr 20, 2017 20.10 20.27 20.01 20.24 279,003 +0.18(+0.90%)
Apr 19, 2017 19.89 20.49 19.84 20.06 288,319 +0.17(+0.85%)
Apr 18, 2017 19.87 20.01 19.87 19.89 247,934 -0.06(-0.30%)
Apr 17, 2017 19.62 19.96 19.55 19.95 302,556 +0.38(+1.92%)
Apr 13, 2017 19.89 19.94 19.57 19.57 203,140 -0.28(-1.39%)
Apr 12, 2017 20.09 20.30 19.77 19.85 252,677 -0.28(-1.39%)
Apr 11, 2017 19.84 20.15 19.78 20.13 261,440 +0.22(+1.10%)
Apr 10, 2017 19.79 20.00 19.72 19.91 225,114 +0.09(+0.45%)
Apr 07, 2017 19.87 20.09 19.71 19.82 270,897 -0.14(-0.70%)
Apr 06, 2017 19.69 20.23 19.56 19.96 310,522 +0.28(+1.42%)
Apr 05, 2017 19.83 20.54 19.65 19.68 468,793 -0.26(-1.30%)
Apr 04, 2017 20.02 20.19 19.83 19.94 405,590 -0.17(-0.85%)
Apr 03, 2017 20.39 20.49 19.97 20.11 754,495 -0.22(-1.08%)
Mar 31, 2017 20.05 20.56 20.00 20.33 804,044 +0.22(+1.09%)
Mar 30, 2017 19.60 20.24 19.60 20.11 670,242 +0.53(+2.71%)
Mar 29, 2017 19.23 19.63 18.98 19.58 458,763 +0.53(+2.78%)
Mar 28, 2017 18.86 19.11 18.82 19.05 484,891 +0.11(+0.58%)
Mar 27, 2017 18.11 19.03 18.08 18.94 530,614 +0.69(+3.78%)
Mar 24, 2017 17.86 18.33 17.83 18.25 308,918 +0.44(+2.47%)
Mar 23, 2017 17.89 17.96 17.74 17.81 240,014 -0.10(-0.56%)
Mar 22, 2017 18.10 18.16 17.65 17.91 340,199 -0.22(-1.21%)
Mar 21, 2017 18.52 18.62 18.10 18.13 218,973 -0.35(-1.89%)
Mar 20, 2017 18.50 18.72 18.33 18.48 171,124 +0.02(+0.11%)
Mar 17, 2017 18.09 18.50 18.08 18.46 667,161 +0.11(+0.60%)
Mar 16, 2017 18.39 18.49 18.22 18.35 265,056 -0.03(-0.16%)
Mar 15, 2017 18.08 18.47 18.07 18.38 445,901 +0.32(+1.77%)
Mar 14, 2017 18.61 18.61 18.05 18.06 316,529 -0.60(-3.22%)
Mar 13, 2017 18.22 18.68 18.14 18.66 300,515 +0.58(+3.21%)
Mar 10, 2017 18.37 18.42 17.96 18.08 228,620 -0.21(-1.15%)
Mar 09, 2017 18.16 18.95 18.14 18.29 293,554 +0.13(+0.72%)
Mar 08, 2017 18.53 18.62 18.14 18.16 254,550 -0.31(-1.68%)
Mar 07, 2017 18.43 18.73 18.36 18.47 304,267 -0.05(-0.27%)
Mar 06, 2017 18.49 18.66 18.23 18.52 271,256 +0.02(+0.11%)
Mar 03, 2017 18.11 18.66 17.72 18.50 1,536,305 -0.47(-2.48%)
Mar 02, 2017 19.14 19.17 18.93 18.97 322,590 -0.21(-1.09%)
Mar 01, 2017 18.79 19.23 18.69 19.18 461,263 +0.55(+2.95%)
Feb 28, 2017 18.30 18.77 18.30 18.63 694,369 +0.22(+1.20%)
Feb 27, 2017 18.33 18.98 18.17 18.41 1,114,015 -0.42(-2.23%)
Feb 24, 2017 18.73 19.59 18.25 18.83 683,106 +0.13(+0.70%)
Feb 23, 2017 18.68 18.88 18.61 18.70 603,005 +0.06(+0.32%)
Feb 22, 2017 18.61 18.74 18.56 18.64 241,369 -0.06(-0.32%)
Feb 21, 2017 18.74 18.95 18.50 18.70 350,286 +0.03(+0.16%)
Feb 17, 2017 18.67 18.67 18.67 0 +0.02(+0.08%)
Feb 16, 2017 18.82 18.83 18.35 18.66 340,125 -0.17(-0.93%)
Feb 15, 2017 18.33 18.86 18.33 18.83 422,508 +0.47(+2.56%)
Feb 14, 2017 18.40 18.50 18.15 18.36 519,789 -0.08(-0.43%)
Feb 13, 2017 18.63 18.63 18.35 18.44 267,138 -0.08(-0.43%)
Feb 10, 2017 18.65 18.66 18.40 18.52 264,001 -0.08(-0.43%)
Feb 09, 2017 18.08 18.67 18.08 18.60 299,901 +0.50(+2.76%)
Feb 08, 2017 18.24 18.24 17.97 18.10 295,807 -0.14(-0.77%)
Feb 07, 2017 18.36 18.66 18.21 18.24 429,957 -0.05(-0.27%)
Feb 06, 2017 18.27 18.56 18.15 18.29 323,718 -0.01(-0.05%)
Feb 03, 2017 18.03 18.32 18.01 18.30 313,405 +0.33(+1.84%)
Feb 02, 2017 18.29 18.29 17.95 17.97 328,036 -0.33(-1.80%)
Feb 01, 2017 18.28 18.45 18.22 18.30 310,856 +0.14(+0.77%)
Jan 31, 2017 17.82 18.19 17.82 18.16 381,957 +0.26(+1.45%)
Jan 30, 2017 17.97 18.26 17.67 17.90 303,700 -0.15(-0.83%)
Jan 27, 2017 18.10 18.15 17.82 18.05 214,399 +0.02(+0.11%)
Jan 26, 2017 18.42 18.42 17.96 18.03 281,614 -0.36(-1.96%)
Jan 25, 2017 18.14 18.47 18.14 18.39 297,367 +0.22(+1.21%)
Jan 24, 2017 17.78 18.22 17.57 18.17 418,381 +0.41(+2.31%)
Jan 23, 2017 17.76 17.88 17.59 17.76 399,667 -0.04(-0.22%)
Jan 20, 2017 17.99 18.11 17.60 17.80 380,280 -0.19(-1.06%)
Jan 19, 2017 18.09 18.12 17.85 17.99 327,742 -0.15(-0.83%)
Jan 18, 2017 18.22 18.27 17.87 18.14 347,159 -0.05(-0.27%)
Jan 17, 2017 18.39 18.39 18.11 18.19 298,687 -0.39(-2.10%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.13(+0.70%)
Jan 12, 2017 18.30 18.46 17.91 18.45 345,022 +0.09(+0.49%)
Jan 11, 2017 18.44 18.50 18.17 18.36 444,264 -0.03(-0.16%)
Jan 10, 2017 18.07 18.44 17.87 18.39 604,715 +0.21(+1.16%)
Jan 09, 2017 18.05 18.40 18.03 18.18 519,051 +0.09(+0.50%)
Jan 06, 2017 18.40 18.45 18.06 18.09 335,703 -0.31(-1.68%)
Jan 05, 2017 18.60 18.68 18.13 18.40 413,130 -0.18(-0.97%)
Jan 04, 2017 18.40 18.69 18.29 18.58 472,520 +0.21(+1.14%)
Jan 03, 2017 18.33 18.41 18.06 18.37 396,332 +0.21(+1.16%)
Dec 30, 2016 18.16 18.16 18.16 0 -0.03(-0.16%)
Dec 29, 2016 18.29 18.57 18.12 18.19 231,467 -0.02(-0.11%)
Dec 28, 2016 18.78 18.84 18.11 18.21 400,298 -0.48(-2.57%)
Dec 27, 2016 18.48 18.89 18.48 18.69 184,902 +0.18(+0.97%)
Dec 23, 2016 18.51 18.51 18.51 0 +0.24(+1.31%)
Dec 22, 2016 18.67 18.68 18.15 18.27 247,740 -0.31(-1.67%)
Dec 21, 2016 18.56 18.77 18.53 18.58 387,222 -0.04(-0.21%)
Dec 20, 2016 18.41 18.76 18.22 18.62 566,113 +0.29(+1.58%)
Dec 19, 2016 18.36 18.63 18.08 18.33 558,936 +0.06(+0.33%)
Dec 16, 2016 18.95 18.95 18.19 18.27 2,728,628 -0.72(-3.79%)
Dec 15, 2016 18.18 18.99 18.07 18.99 614,345 +0.91(+5.03%)
Dec 14, 2016 18.58 18.59 18.03 18.08 477,838 -0.47(-2.53%)
Dec 13, 2016 18.60 18.84 18.44 18.55 454,205 -0.03(-0.16%)
Dec 12, 2016 18.64 18.64 18.27 18.58 559,163 -0.09(-0.48%)
Dec 09, 2016 18.77 18.89 18.49 18.67 595,515 -0.10(-0.53%)
Dec 08, 2016 18.29 18.83 18.05 18.77 642,998 +0.45(+2.46%)
Dec 07, 2016 18.02 18.45 17.71 18.32 416,111 +0.22(+1.22%)
Dec 06, 2016 18.08 18.27 17.82 18.10 356,825 +0.11(+0.61%)
Dec 05, 2016 18.02 18.38 17.90 17.99 582,574 +0.17(+0.95%)
Dec 02, 2016 17.70 18.04 17.50 17.82 495,918 +0.05(+0.28%)
Dec 01, 2016 18.36 18.50 17.57 17.77 625,771 -0.55(-3.00%)
Nov 30, 2016 18.68 18.72 18.14 18.32 752,203 -0.16(-0.87%)
Nov 29, 2016 18.60 18.75 18.30 18.48 636,424 -0.17(-0.91%)
Nov 28, 2016 18.48 18.74 18.31 18.65 406,276 +0.07(+0.38%)
Nov 25, 2016 18.76 18.77 18.53 18.58 154,925 -0.11(-0.59%)
Nov 23, 2016 18.69 18.69 18.69 0 +0.05(+0.27%)
Nov 22, 2016 18.51 18.67 18.10 18.64 577,126 +0.25(+1.36%)
Nov 21, 2016 18.16 18.59 18.04 18.39 396,080 +0.19(+1.04%)
Nov 18, 2016 17.99 18.25 17.79 18.20 577,243 +0.24(+1.34%)
Nov 17, 2016 17.40 18.06 17.40 17.96 872,329 +0.57(+3.28%)
Nov 16, 2016 17.09 17.68 16.93 17.39 691,993 +0.27(+1.58%)
Nov 15, 2016 16.51 17.30 16.25 17.12 1,037,684 +0.63(+3.82%)
Nov 14, 2016 16.70 16.78 16.38 16.49 913,979 -0.05(-0.30%)
Nov 11, 2016 16.62 16.87 15.94 16.54 1,216,021 +0.36(+2.22%)
Nov 10, 2016 17.00 17.34 16.05 16.18 2,804,576 -0.62(-3.69%)
Nov 09, 2016 20.28 21.31 16.07 16.80 4,469,414 -4.61(-21.53%)
Nov 08, 2016 21.34 21.54 20.92 21.41 643,224 -0.11(-0.51%)
Nov 07, 2016 21.49 21.83 21.32 21.52 483,460 +0.42(+1.99%)
Nov 04, 2016 20.75 21.43 20.66 21.10 471,841 +0.23(+1.10%)
Nov 03, 2016 20.84 21.14 20.79 20.87 597,418 +0.03(+0.14%)
Nov 02, 2016 20.61 21.05 20.57 20.84 583,739 +0.18(+0.87%)
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.