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

Tutor Perini Corp (NY: TPC )

20.84 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2020 7.850 7.850 6.820 7.000 1,122,020 -0.99(-12.39%)
Apr 29, 2020 7.610 8.260 7.450 7.990 865,433 +0.61(+8.27%)
Apr 28, 2020 7.160 7.490 6.831 7.380 800,402 +0.52(+7.58%)
Apr 27, 2020 6.250 7.000 6.179 6.860 1,481,173 +0.61(+9.76%)
Apr 24, 2020 6.570 6.570 6.050 6.250 426,900 +0.04(+0.64%)
Apr 23, 2020 5.760 6.400 5.760 6.210 574,596 +0.50(+8.76%)
Apr 22, 2020 5.820 6.070 5.680 5.710 350,872 +0.03(+0.53%)
Apr 21, 2020 5.650 5.860 5.530 5.680 537,537 -0.08(-1.39%)
Apr 20, 2020 6.010 6.330 5.730 5.760 727,442 -0.47(-7.54%)
Apr 17, 2020 5.830 6.390 5.770 6.230 1,058,400 +0.57(+10.07%)
Apr 16, 2020 5.580 5.670 5.420 5.660 1,041,866 +0.09(+1.62%)
Apr 15, 2020 6.250 6.250 5.020 5.570 3,065,146 -0.80(-12.56%)
Apr 14, 2020 6.600 6.901 6.360 6.370 706,549 -0.12(-1.85%)
Apr 13, 2020 7.180 7.180 6.430 6.490 704,668 -0.68(-9.48%)
Apr 09, 2020 6.920 7.460 6.540 7.170 1,216,200 +0.48(+7.17%)
Apr 08, 2020 7.100 7.240 6.630 6.690 2,365,221 -0.24(-3.46%)
Apr 07, 2020 7.180 7.670 6.730 6.930 888,681 -0.04(-0.57%)
Apr 06, 2020 6.730 7.290 6.590 6.970 855,205 +0.54(+8.40%)
Apr 03, 2020 6.480 6.660 6.100 6.430 694,000 -0.11(-1.68%)
Apr 02, 2020 6.570 6.890 6.220 6.540 840,853 -0.13(-1.95%)
Apr 01, 2020 6.480 7.020 6.140 6.670 780,653 -0.05(-0.74%)
Mar 31, 2020 5.960 6.780 5.890 6.720 791,129 +0.89(+15.27%)
Mar 30, 2020 5.990 6.290 5.615 5.830 520,176 -0.17(-2.83%)
Mar 27, 2020 6.990 6.990 5.970 6.000 706,500 -1.08(-15.25%)
Mar 26, 2020 6.280 7.330 6.130 7.080 1,157,146 +0.97(+15.88%)
Mar 25, 2020 6.540 6.880 5.880 6.110 994,272 -0.27(-4.23%)
Mar 24, 2020 6.920 7.030 6.230 6.380 816,093 -0.27(-4.06%)
Mar 23, 2020 6.350 6.950 5.590 6.650 873,038 +0.37(+5.89%)
Mar 20, 2020 7.420 7.710 5.740 6.280 2,284,600 -1.45(-18.76%)
Mar 19, 2020 4.700 7.760 4.200 7.730 2,681,758 +3.05(+65.17%)
Mar 18, 2020 3.000 5.180 2.610 4.680 3,080,683 +1.77(+60.82%)
Mar 17, 2020 5.450 5.500 2.870 2.910 4,780,179 -2.42(-45.40%)
Mar 16, 2020 7.620 8.210 5.210 5.330 2,181,835 -3.00(-36.01%)
Mar 13, 2020 10.64 10.84 7.900 8.330 2,459,700 -1.72(-17.11%)
Mar 12, 2020 10.90 11.86 9.970 10.05 1,219,109 -2.12(-17.42%)
Mar 11, 2020 11.41 12.51 10.76 12.17 1,441,857 +0.56(+4.82%)
Mar 10, 2020 11.95 12.15 10.88 11.61 661,701 -0.15(-1.28%)
Mar 09, 2020 12.50 12.79 11.63 11.76 720,065 -1.81(-13.34%)
Mar 06, 2020 13.26 13.93 12.42 13.57 1,253,000 -0.33(-2.37%)
Mar 05, 2020 14.66 14.75 13.55 13.90 1,176,373 -1.04(-6.96%)
Mar 04, 2020 14.13 14.96 14.03 14.94 1,417,753 +0.94(+6.71%)
Mar 03, 2020 15.02 15.12 13.84 14.00 4,673,275 +0.05(+0.36%)
Mar 02, 2020 14.22 14.50 13.62 13.95 2,059,311 -0.55(-3.79%)
Feb 28, 2020 11.80 15.92 11.80 14.50 6,686,900 +2.43(+20.13%)
Feb 27, 2020 10.10 13.03 9.460 12.07 4,372,118 +0.13(+1.09%)
Feb 26, 2020 11.56 12.21 11.12 11.94 2,092,817 +0.41(+3.56%)
Feb 25, 2020 11.12 11.75 10.59 11.53 2,074,307 +0.47(+4.25%)
Feb 24, 2020 11.24 11.45 11.03 11.06 505,891 -0.71(-6.03%)
Feb 21, 2020 12.10 12.13 11.70 11.77 415,900 -0.38(-3.13%)
Feb 20, 2020 11.87 12.23 11.87 12.15 579,812 +0.21(+1.76%)
Feb 19, 2020 11.81 12.09 11.63 11.94 563,283 +0.15(+1.27%)
Feb 18, 2020 11.92 11.97 11.02 11.79 801,166 -0.23(-1.91%)
Feb 14, 2020 11.83 12.10 11.76 12.02 511,900 +0.12(+1.01%)
Feb 13, 2020 11.39 11.91 11.26 11.90 427,508 +0.40(+3.48%)
Feb 12, 2020 11.24 11.56 11.24 11.50 338,500 +0.38(+3.42%)
Feb 11, 2020 11.08 11.41 11.07 11.12 227,495 +0.16(+1.46%)
Feb 10, 2020 10.74 10.98 10.67 10.96 200,565 +0.20(+1.86%)
Feb 07, 2020 11.06 11.22 10.75 10.76 240,100 -0.45(-4.01%)
Feb 06, 2020 11.28 11.36 10.91 11.21 350,587 +0.00(+0.00%)
Feb 05, 2020 11.18 11.50 11.14 11.21 359,002 +0.22(+2.00%)
Feb 04, 2020 11.19 11.28 10.96 10.99 507,605 +0.02(+0.18%)
Feb 03, 2020 11.23 11.35 10.85 10.97 322,233 -0.29(-2.58%)
Jan 31, 2020 11.25 11.46 11.12 11.26 655,600 -0.01(-0.09%)
Jan 30, 2020 10.82 11.37 10.78 11.27 334,688 +0.32(+2.92%)
Jan 29, 2020 11.25 11.38 10.88 10.95 260,073 -0.29(-2.58%)
Jan 28, 2020 11.28 11.66 11.23 11.24 483,506 +0.01(+0.09%)
Jan 27, 2020 10.63 11.33 10.63 11.23 630,307 +0.26(+2.37%)
Jan 24, 2020 11.19 11.30 10.67 10.97 776,000 -0.23(-2.05%)
Jan 23, 2020 11.39 11.40 10.91 11.20 693,547 -0.19(-1.67%)
Jan 22, 2020 11.42 11.52 10.97 11.39 1,843,450 -0.02(-0.18%)
Jan 21, 2020 11.52 11.59 11.33 11.41 611,744 -0.17(-1.47%)
Jan 17, 2020 11.95 12.02 11.39 11.58 686,000 -0.31(-2.61%)
Jan 16, 2020 12.08 12.30 11.84 11.89 543,777 -0.03(-0.25%)
Jan 15, 2020 12.02 12.27 11.85 11.92 411,775 -0.22(-1.81%)
Jan 14, 2020 12.36 12.38 12.10 12.14 425,471 -0.14(-1.14%)
Jan 13, 2020 12.13 12.28 11.73 12.28 301,429 +0.14(+1.15%)
Jan 10, 2020 12.06 12.27 12.04 12.14 477,600 +0.10(+0.83%)
Jan 09, 2020 12.09 12.12 11.81 12.04 438,659 +0.04(+0.33%)
Jan 08, 2020 12.02 12.14 11.80 12.00 338,798 -0.01(-0.08%)
Jan 07, 2020 11.97 12.12 11.78 12.01 435,594 -0.04(-0.33%)
Jan 06, 2020 12.05 12.27 11.92 12.05 291,911 -0.11(-0.90%)
Jan 03, 2020 12.06 12.20 11.87 12.16 281,900 -0.11(-0.90%)
Jan 02, 2020 13.01 13.05 12.10 12.27 378,719 -0.59(-4.59%)
Dec 31, 2019 12.66 12.91 12.55 12.86 765,900 +0.21(+1.66%)
Dec 30, 2019 12.64 12.89 12.57 12.65 355,603 +0.00(+0.00%)
Dec 27, 2019 12.92 12.98 12.56 12.65 358,600 -0.20(-1.56%)
Dec 26, 2019 13.14 13.44 12.83 12.85 588,876 -0.30(-2.28%)
Dec 24, 2019 13.20 13.21 12.93 13.15 330,200 +0.05(+0.38%)
Dec 23, 2019 13.19 13.24 13.00 13.10 640,022 -0.03(-0.23%)
Dec 20, 2019 13.49 13.49 13.09 13.13 881,200 -0.30(-2.23%)
Dec 19, 2019 13.27 13.50 13.13 13.43 593,132 +0.20(+1.51%)
Dec 18, 2019 13.29 13.57 13.19 13.23 643,744 -0.08(-0.60%)
Dec 17, 2019 13.27 13.61 13.19 13.31 455,875 +0.01(+0.08%)
Dec 16, 2019 15.75 15.75 12.75 13.30 1,763,090 -2.43(-15.45%)
Dec 13, 2019 15.89 16.17 15.63 15.73 597,500 -0.16(-1.01%)
Dec 12, 2019 15.23 15.94 15.23 15.89 547,689 +0.68(+4.47%)
Dec 11, 2019 14.93 15.50 14.87 15.21 465,761 +0.37(+2.49%)
Dec 10, 2019 14.86 14.86 14.51 14.84 548,879 -0.05(-0.34%)
Dec 09, 2019 14.96 15.07 14.88 14.89 486,216 -0.17(-1.13%)
Dec 06, 2019 15.02 15.25 14.86 15.06 435,300 +0.26(+1.76%)
Dec 05, 2019 14.95 14.96 14.43 14.80 306,243 -0.07(-0.47%)
Dec 04, 2019 14.90 15.13 14.73 14.87 383,138 +0.05(+0.34%)
Dec 03, 2019 14.82 15.11 14.66 14.82 364,629 -0.22(-1.46%)
Dec 02, 2019 16.09 16.10 15.00 15.04 348,792 -0.89(-5.59%)
Nov 29, 2019 16.12 16.33 15.81 15.93 274,700 -0.37(-2.27%)
Nov 27, 2019 16.25 16.40 16.20 16.30 380,500 +0.10(+0.62%)
Nov 26, 2019 15.73 16.43 15.64 16.20 610,045 +0.48(+3.05%)
Nov 25, 2019 15.36 15.85 15.26 15.72 1,782,986 +0.42(+2.75%)
Nov 22, 2019 15.46 15.59 15.28 15.30 370,600 -0.02(-0.13%)
Nov 21, 2019 15.53 15.69 15.25 15.32 514,992 -0.20(-1.29%)
Nov 20, 2019 16.18 16.22 15.31 15.52 724,257 -0.82(-5.02%)
Nov 19, 2019 16.40 16.43 16.07 16.34 661,171 +0.02(+0.12%)
Nov 18, 2019 17.51 17.51 16.16 16.32 713,491 -1.31(-7.43%)
Nov 15, 2019 18.37 18.37 17.51 17.63 523,700 -0.69(-3.77%)
Nov 14, 2019 18.51 18.67 18.27 18.32 346,106 -0.25(-1.35%)
Nov 13, 2019 18.94 18.98 18.43 18.57 401,952 -0.55(-2.88%)
Nov 12, 2019 19.28 19.30 18.92 19.12 580,435 -0.05(-0.26%)
Nov 11, 2019 18.52 19.22 18.52 19.17 506,015 +0.70(+3.79%)
Nov 08, 2019 18.45 19.16 18.31 18.47 639,500 +0.00(+0.00%)
Nov 07, 2019 17.03 19.48 17.01 18.47 1,859,925 +2.76(+17.57%)
Nov 06, 2019 16.75 16.75 15.56 15.71 626,993 -1.06(-6.32%)
Nov 05, 2019 17.08 17.20 16.75 16.77 344,716 -0.28(-1.64%)
Nov 04, 2019 16.78 17.29 16.59 17.05 415,493 +0.49(+2.96%)
Nov 01, 2019 15.56 16.57 15.56 16.56 634,000 +1.09(+7.05%)
Oct 31, 2019 15.69 15.78 15.17 15.47 418,501 -0.36(-2.27%)
Oct 30, 2019 16.01 16.01 15.79 15.83 389,660 -0.13(-0.81%)
Oct 29, 2019 16.05 16.10 15.87 15.96 322,277 -0.20(-1.24%)
Oct 28, 2019 16.70 16.75 16.11 16.16 289,669 -0.43(-2.59%)
Oct 25, 2019 16.59 16.86 16.27 16.59 428,500 +0.00(+0.00%)
Oct 24, 2019 16.88 16.88 16.42 16.59 361,219 -0.29(-1.72%)
Oct 23, 2019 16.62 16.95 16.46 16.88 248,586 +0.28(+1.69%)
Oct 22, 2019 16.80 16.88 16.28 16.60 709,140 -0.17(-1.01%)
Oct 21, 2019 16.71 17.07 16.63 16.77 684,579 +0.29(+1.76%)
Oct 18, 2019 15.80 16.50 15.78 16.48 435,900 +0.60(+3.78%)
Oct 17, 2019 15.88 15.99 15.62 15.88 401,887 +0.15(+0.95%)
Oct 16, 2019 15.50 15.86 15.50 15.73 757,801 +0.21(+1.35%)
Oct 15, 2019 15.44 15.87 15.29 15.52 407,039 +0.18(+1.17%)
Oct 14, 2019 15.15 15.46 14.91 15.34 469,573 +0.15(+0.99%)
Oct 11, 2019 14.83 15.32 14.83 15.19 323,300 +0.66(+4.54%)
Oct 10, 2019 14.42 14.92 14.27 14.53 310,905 +0.20(+1.40%)
Oct 09, 2019 14.19 14.39 14.08 14.33 275,982 +0.36(+2.58%)
Oct 08, 2019 13.90 14.12 13.77 13.97 185,427 -0.10(-0.71%)
Oct 07, 2019 13.95 14.17 13.77 14.07 391,328 +0.03(+0.21%)
Oct 04, 2019 13.57 14.08 13.45 14.04 272,000 +0.54(+4.00%)
Oct 03, 2019 13.37 13.65 13.31 13.50 356,139 +0.04(+0.30%)
Oct 02, 2019 13.73 13.77 13.32 13.46 490,691 -0.42(-3.03%)
Oct 01, 2019 14.49 14.58 13.79 13.88 904,233 -0.45(-3.14%)
Sep 30, 2019 14.25 14.46 14.03 14.33 383,909 +0.13(+0.92%)
Sep 27, 2019 14.58 14.85 14.05 14.20 882,300 -0.26(-1.80%)
Sep 26, 2019 14.07 14.64 13.97 14.46 754,272 +0.58(+4.18%)
Sep 25, 2019 13.67 13.90 13.59 13.88 475,348 +0.17(+1.24%)
Sep 24, 2019 13.82 13.82 13.43 13.71 757,437 -0.07(-0.51%)
Sep 23, 2019 12.97 13.88 12.91 13.78 843,859 +0.72(+5.51%)
Sep 20, 2019 12.98 13.19 12.85 13.06 593,900 +0.06(+0.46%)
Sep 19, 2019 13.18 13.26 12.89 13.00 327,163 -0.13(-0.99%)
Sep 18, 2019 13.08 13.43 13.05 13.13 765,024 -0.01(-0.08%)
Sep 17, 2019 12.91 13.17 12.57 13.14 573,775 +0.09(+0.69%)
Sep 16, 2019 12.72 13.69 12.72 13.05 1,232,737 +0.26(+2.03%)
Sep 13, 2019 12.68 12.84 12.27 12.79 511,100 +0.26(+2.08%)
Sep 12, 2019 12.48 12.71 12.20 12.53 501,497 +0.09(+0.72%)
Sep 11, 2019 12.16 12.45 11.81 12.44 483,637 +0.29(+2.39%)
Sep 10, 2019 10.94 12.20 10.87 12.15 734,296 +1.23(+11.26%)
Sep 09, 2019 10.08 10.93 10.08 10.92 512,004 +0.88(+8.76%)
Sep 06, 2019 10.11 10.25 10.00 10.04 263,000 -0.03(-0.30%)
Sep 05, 2019 9.840 10.25 9.690 10.07 417,628 +0.42(+4.35%)
Sep 04, 2019 9.410 9.870 9.380 9.650 564,296 +0.38(+4.10%)
Sep 03, 2019 9.840 9.870 9.240 9.270 618,724 -0.72(-7.21%)
Aug 30, 2019 9.820 10.22 9.820 9.990 416,200 +0.24(+2.46%)
Aug 29, 2019 9.730 9.941 9.580 9.750 767,438 +0.15(+1.56%)
Aug 28, 2019 9.730 9.840 9.320 9.600 747,879 -0.10(-1.03%)
Aug 27, 2019 10.17 10.17 9.640 9.700 1,374,795 -0.39(-3.87%)
Aug 26, 2019 10.14 10.14 9.965 10.09 244,255 +0.08(+0.80%)
Aug 23, 2019 10.34 10.46 10.01 10.01 433,300 -0.42(-4.03%)
Aug 22, 2019 10.39 10.65 10.35 10.43 367,514 +0.08(+0.77%)
Aug 21, 2019 10.35 10.44 10.28 10.35 297,644 +0.14(+1.37%)
Aug 20, 2019 10.28 10.29 10.01 10.21 286,763 -0.13(-1.26%)
Aug 19, 2019 10.35 10.47 10.26 10.34 573,708 +0.11(+1.08%)
Aug 16, 2019 9.800 10.29 9.750 10.23 479,300 +0.45(+4.60%)
Aug 15, 2019 9.900 9.970 9.625 9.780 906,273 -0.15(-1.51%)
Aug 14, 2019 9.920 10.01 9.680 9.930 815,097 -0.20(-1.97%)
Aug 13, 2019 10.09 10.21 9.730 10.13 787,310 -0.06(-0.59%)
Aug 12, 2019 9.750 10.62 9.690 10.19 659,651 +0.21(+2.10%)
Aug 09, 2019 10.52 11.01 9.260 9.980 3,241,000 -1.07(-9.68%)
Aug 08, 2019 10.75 11.57 10.56 11.05 1,663,008 +0.35(+3.27%)
Aug 07, 2019 10.43 10.74 10.06 10.70 1,397,430 +0.07(+0.66%)
Aug 06, 2019 11.70 11.90 10.54 10.63 1,145,076 -1.03(-8.83%)
Aug 05, 2019 12.00 12.00 11.53 11.66 490,315 -0.57(-4.66%)
Aug 02, 2019 12.73 12.73 12.13 12.23 369,400 -0.57(-4.45%)
Aug 01, 2019 13.00 13.16 12.69 12.80 429,433 -0.26(-1.99%)
Jul 31, 2019 13.24 13.54 13.01 13.06 351,113 -0.12(-0.91%)
Jul 30, 2019 12.93 13.23 12.54 13.18 374,154 +0.21(+1.62%)
Jul 29, 2019 13.23 13.38 12.92 12.97 233,062 -0.28(-2.11%)
Jul 26, 2019 13.42 13.54 13.18 13.25 174,400 -0.16(-1.19%)
Jul 25, 2019 13.71 13.84 13.41 13.41 303,988 -0.30(-2.19%)
Jul 24, 2019 13.00 13.80 13.00 13.71 543,299 +0.62(+4.74%)
Jul 23, 2019 13.14 13.30 12.96 13.09 235,689 +0.05(+0.38%)
Jul 22, 2019 13.41 13.48 12.96 13.04 252,261 -0.37(-2.76%)
Jul 19, 2019 13.38 13.60 13.28 13.41 249,500 +0.03(+0.22%)
Jul 18, 2019 13.59 13.63 13.27 13.38 363,901 -0.22(-1.62%)
Jul 17, 2019 13.79 13.79 13.51 13.60 426,451 -0.26(-1.88%)
Jul 16, 2019 13.79 14.06 13.77 13.86 222,617 +0.06(+0.43%)
Jul 15, 2019 14.20 14.28 13.69 13.80 300,129 -0.38(-2.68%)
Jul 12, 2019 13.80 14.32 13.77 14.18 376,300 +0.34(+2.46%)
Jul 11, 2019 14.06 14.14 13.71 13.84 140,163 -0.18(-1.28%)
Jul 10, 2019 14.48 14.49 14.02 14.02 191,864 -0.34(-2.37%)
Jul 09, 2019 14.41 14.53 14.11 14.36 221,821 -0.15(-1.03%)
Jul 08, 2019 14.41 14.83 14.41 14.51 404,879 -0.02(-0.14%)
Jul 05, 2019 14.29 14.60 14.25 14.53 284,200 +0.15(+1.04%)
Jul 03, 2019 14.19 14.42 14.09 14.38 299,500 +0.21(+1.48%)
Jul 02, 2019 14.35 14.35 14.06 14.17 459,232 -0.20(-1.39%)
Jul 01, 2019 14.54 14.70 14.24 14.37 664,667 +0.50(+3.60%)
Jun 28, 2019 13.40 14.05 13.40 13.87 780,600 +0.47(+3.51%)
Jun 27, 2019 12.85 13.44 12.85 13.40 535,485 +0.57(+4.44%)
Jun 26, 2019 13.16 13.26 12.62 12.83 512,634 -0.33(-2.51%)
Jun 25, 2019 13.34 13.67 13.14 13.16 642,448 -0.19(-1.42%)
Jun 24, 2019 13.18 13.54 13.13 13.35 421,754 +0.11(+0.83%)
Jun 21, 2019 13.17 13.38 12.65 13.24 677,400 +0.04(+0.30%)
Jun 20, 2019 13.04 13.28 12.77 13.20 701,852 +0.35(+2.72%)
Jun 19, 2019 13.25 13.35 12.70 12.85 647,185 -0.39(-2.95%)
Jun 18, 2019 13.32 13.52 13.00 13.24 757,639 -0.05(-0.38%)
Jun 17, 2019 13.39 13.49 13.25 13.29 400,618 -0.12(-0.89%)
Jun 14, 2019 13.78 13.78 13.40 13.41 424,700 -0.36(-2.61%)
Jun 13, 2019 13.96 14.17 13.66 13.77 367,978 -0.11(-0.79%)
Jun 12, 2019 14.16 14.23 13.52 13.88 628,617 -0.33(-2.32%)
Jun 11, 2019 14.69 14.74 14.16 14.21 391,878 -0.29(-2.00%)
Jun 10, 2019 14.90 15.13 14.49 14.50 280,477 -0.29(-1.96%)
Jun 07, 2019 14.81 14.92 14.68 14.79 294,900 +0.02(+0.14%)
Jun 06, 2019 15.22 15.27 14.67 14.77 294,398 -0.48(-3.15%)
Jun 05, 2019 15.55 15.58 15.11 15.25 249,625 -0.27(-1.74%)
Jun 04, 2019 14.98 15.54 14.94 15.52 646,764 +0.76(+5.15%)
Jun 03, 2019 14.54 14.96 14.54 14.76 408,839 +0.22(+1.51%)
May 31, 2019 14.45 14.58 14.19 14.54 406,300 -0.18(-1.22%)
May 30, 2019 14.95 15.28 14.68 14.72 256,329 -0.22(-1.47%)
May 29, 2019 15.03 15.04 14.70 14.94 255,414 -0.15(-0.99%)
May 28, 2019 15.34 15.40 15.08 15.09 225,602 -0.20(-1.31%)
May 24, 2019 15.29 15.56 15.15 15.29 268,700 +0.08(+0.53%)
May 23, 2019 15.51 15.51 15.14 15.21 244,732 -0.51(-3.24%)
May 22, 2019 15.89 15.89 15.63 15.72 247,645 -0.03(-0.19%)
May 21, 2019 16.06 16.06 15.66 15.75 307,189 -0.18(-1.13%)
May 20, 2019 16.04 16.18 15.74 15.93 622,836 -0.22(-1.36%)
May 17, 2019 16.32 16.59 16.13 16.15 337,800 -0.38(-2.30%)
May 16, 2019 16.87 16.96 16.49 16.53 268,070 -0.34(-2.02%)
May 15, 2019 16.45 17.00 16.38 16.87 300,779 +0.17(+1.02%)
May 14, 2019 16.58 16.78 16.36 16.70 430,032 +0.15(+0.91%)
May 13, 2019 16.55 16.73 16.16 16.55 571,993 -0.42(-2.47%)
May 10, 2019 16.96 17.17 16.75 16.97 396,000 -0.08(-0.47%)
May 09, 2019 18.29 18.38 16.75 17.05 971,593 -2.44(-12.52%)
May 08, 2019 19.75 19.91 19.30 19.49 355,874 -0.27(-1.37%)
May 07, 2019 20.08 20.37 19.65 19.76 310,558 -0.47(-2.32%)
May 06, 2019 19.73 20.25 19.56 20.23 165,552 +0.16(+0.80%)
May 03, 2019 20.22 20.22 19.79 20.07 287,900 +0.10(+0.50%)
May 02, 2019 19.62 19.99 19.59 19.97 249,485 +0.18(+0.91%)
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.