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

Owens-Illinois (NY: OI )

13.48 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 6.690 7.220 6.580 7.110 3,023,016 +0.44(+6.60%)
Mar 30, 2020 6.600 6.750 6.040 6.670 2,395,686 +0.05(+0.76%)
Mar 27, 2020 6.540 6.820 6.120 6.620 2,781,700 -0.17(-2.50%)
Mar 26, 2020 6.930 7.095 6.510 6.790 2,299,358 +0.01(+0.15%)
Mar 25, 2020 6.880 7.280 6.660 6.780 4,119,925 +0.17(+2.57%)
Mar 24, 2020 5.890 6.875 5.690 6.610 3,993,282 +1.11(+20.18%)
Mar 23, 2020 5.560 5.770 5.130 5.500 4,621,301 -0.17(-3.00%)
Mar 20, 2020 5.260 5.850 4.960 5.670 6,617,300 +0.48(+9.25%)
Mar 19, 2020 4.620 5.380 4.305 5.190 4,249,848 +0.55(+11.85%)
Mar 18, 2020 5.200 5.800 4.500 4.640 2,980,127 -0.90(-16.25%)
Mar 17, 2020 6.150 6.230 5.250 5.540 3,399,618 -0.53(-8.73%)
Mar 16, 2020 6.610 6.870 6.030 6.070 3,793,069 -1.42(-18.96%)
Mar 13, 2020 6.840 7.525 6.415 7.490 7,179,500 +1.11(+17.40%)
Mar 12, 2020 5.290 6.500 5.245 6.380 6,317,148 +0.58(+10.00%)
Mar 11, 2020 6.450 6.450 5.720 5.800 4,405,874 -0.69(-10.63%)
Mar 10, 2020 7.250 7.500 6.105 6.490 5,572,621 -0.36(-5.26%)
Mar 09, 2020 8.460 8.460 6.820 6.850 3,455,198 -2.47(-26.50%)
Mar 06, 2020 9.630 9.930 9.150 9.320 3,208,500 -0.76(-7.54%)
Mar 05, 2020 10.59 10.65 9.960 10.08 2,000,730 -0.88(-8.03%)
Mar 04, 2020 10.93 11.02 10.55 10.96 1,310,499 +0.33(+3.10%)
Mar 03, 2020 10.74 11.18 10.43 10.63 2,418,996 -0.09(-0.84%)
Mar 02, 2020 10.90 10.91 10.34 10.72 2,167,633 -0.08(-0.74%)
Feb 28, 2020 10.93 11.12 10.65 10.80 3,846,300 -0.61(-5.35%)
Feb 27, 2020 11.19 12.07 11.14 11.41 2,352,629 -0.64(-5.31%)
Feb 26, 2020 12.23 12.34 11.64 12.05 2,404,292 -0.29(-2.34%)
Feb 25, 2020 13.30 13.33 12.24 12.34 2,470,664 -0.94(-7.05%)
Feb 24, 2020 13.17 13.46 12.93 13.27 2,109,668 -0.40(-2.91%)
Feb 21, 2020 12.91 13.81 12.80 13.67 4,029,450 +0.74(+5.70%)
Feb 20, 2020 13.20 13.38 12.84 12.94 2,727,551 -0.30(-2.26%)
Feb 19, 2020 13.39 13.55 13.17 13.24 950,835 -0.09(-0.67%)
Feb 18, 2020 13.36 13.50 13.16 13.32 527,879 -0.12(-0.89%)
Feb 14, 2020 13.40 13.49 13.29 13.44 1,273,964 +0.07(+0.52%)
Feb 13, 2020 13.41 13.51 13.10 13.37 734,720 -0.11(-0.81%)
Feb 12, 2020 13.53 13.69 13.46 13.48 1,687,170 +0.10(+0.74%)
Feb 11, 2020 13.30 13.49 13.29 13.38 1,448,183 +0.16(+1.21%)
Feb 10, 2020 13.44 13.79 13.18 13.23 2,340,151 -0.21(-1.56%)
Feb 07, 2020 13.95 14.05 13.36 13.43 2,131,708 -0.74(-5.20%)
Feb 06, 2020 14.83 14.96 14.17 14.17 2,313,984 -0.63(-4.24%)
Feb 05, 2020 13.74 15.58 13.74 14.80 5,865,158 +1.45(+10.90%)
Feb 04, 2020 13.14 13.46 12.99 13.34 2,171,217 +0.43(+3.32%)
Feb 03, 2020 12.63 13.02 12.48 12.92 1,568,912 +0.35(+2.77%)
Jan 31, 2020 12.39 12.66 12.23 12.57 2,846,763 +0.10(+0.80%)
Jan 30, 2020 12.32 12.49 12.19 12.47 1,609,302 +0.01(+0.08%)
Jan 29, 2020 12.52 12.60 12.20 12.46 1,912,305 -0.05(-0.40%)
Jan 28, 2020 12.33 12.65 12.17 12.51 1,945,537 +0.24(+1.95%)
Jan 27, 2020 12.18 12.34 12.07 12.27 1,353,528 -0.20(-1.60%)
Jan 24, 2020 12.56 12.57 12.27 12.47 2,108,914 -0.10(-0.79%)
Jan 23, 2020 12.43 12.64 12.10 12.57 1,277,390 -0.03(-0.24%)
Jan 22, 2020 12.77 12.80 12.57 12.60 1,816,078 -0.02(-0.16%)
Jan 21, 2020 12.86 12.91 12.41 12.62 2,492,364 -0.28(-2.16%)
Jan 17, 2020 13.30 13.39 12.83 12.90 3,327,951 -0.33(-2.48%)
Jan 16, 2020 13.84 14.14 13.14 13.23 3,809,324 -0.74(-5.28%)
Jan 15, 2020 13.89 14.28 13.87 13.96 2,031,542 -0.01(-0.07%)
Jan 14, 2020 13.82 14.25 13.73 13.97 2,611,544 +0.19(+1.37%)
Jan 13, 2020 13.56 13.90 13.55 13.78 2,097,184 +0.22(+1.62%)
Jan 10, 2020 13.31 13.59 13.27 13.56 2,450,124 +0.31(+2.33%)
Jan 09, 2020 13.65 13.68 13.15 13.26 2,761,497 -0.34(-2.49%)
Jan 08, 2020 13.35 13.64 13.02 13.59 3,460,053 +0.29(+2.17%)
Jan 07, 2020 12.67 13.40 12.42 13.30 4,552,546 +0.70(+5.53%)
Jan 06, 2020 12.14 12.90 12.12 12.61 3,842,653 +0.85(+7.20%)
Jan 03, 2020 11.50 11.78 11.33 11.76 1,984,400 +0.09(+0.77%)
Jan 02, 2020 11.92 11.99 11.50 11.67 2,808,869 -0.21(-1.76%)
Dec 31, 2019 11.83 12.02 11.77 11.88 1,616,680 +0.10(+0.85%)
Dec 30, 2019 11.87 12.04 11.73 11.78 1,937,595 -0.06(-0.51%)
Dec 27, 2019 11.82 11.93 11.75 11.84 786,851 -0.01(-0.08%)
Dec 26, 2019 11.76 11.92 11.76 11.85 898,260 +0.12(+1.02%)
Dec 24, 2019 11.92 12.01 11.72 11.73 599,778 -0.13(-1.09%)
Dec 23, 2019 11.69 11.95 11.69 11.86 1,574,056 +0.18(+1.53%)
Dec 20, 2019 11.73 11.84 11.47 11.68 4,298,261 +0.14(+1.21%)
Dec 19, 2019 11.52 11.60 11.46 11.54 1,611,972 +0.08(+0.70%)
Dec 18, 2019 11.35 11.55 11.34 11.46 1,822,980 +0.13(+1.14%)
Dec 17, 2019 11.12 11.40 11.12 11.33 1,620,884 +0.24(+2.15%)
Dec 16, 2019 11.28 11.47 11.05 11.09 2,159,826 +0.04(+0.36%)
Dec 13, 2019 11.25 11.30 10.96 11.05 2,603,658 -0.17(-1.51%)
Dec 12, 2019 10.67 11.30 10.56 11.22 2,442,170 +0.60(+5.62%)
Dec 11, 2019 10.70 10.77 10.58 10.63 1,445,907 -0.03(-0.28%)
Dec 10, 2019 10.59 10.71 10.36 10.66 2,652,907 +0.42(+4.09%)
Dec 09, 2019 10.33 10.36 10.21 10.24 1,903,291 -0.08(-0.77%)
Dec 06, 2019 10.21 10.41 10.20 10.32 1,892,721 +0.21(+2.07%)
Dec 05, 2019 10.10 10.22 10.00 10.11 1,925,340 +0.06(+0.60%)
Dec 04, 2019 9.670 10.16 9.660 10.05 2,449,070 +0.46(+4.78%)
Dec 03, 2019 9.660 9.769 9.381 9.590 1,420,273 -0.23(-2.33%)
Dec 02, 2019 9.939 10.08 9.779 9.819 1,918,443 -0.02(-0.20%)
Nov 29, 2019 9.750 9.959 9.610 9.839 1,453,004 +0.22(+2.28%)
Nov 27, 2019 9.451 9.630 9.421 9.620 937,473 +0.21(+2.22%)
Nov 26, 2019 9.451 9.470 9.347 9.411 1,365,620 -0.05(-0.52%)
Nov 25, 2019 9.500 9.569 9.342 9.460 1,280,744 +0.05(+0.53%)
Nov 22, 2019 9.322 9.555 9.282 9.411 1,691,051 +0.13(+1.39%)
Nov 21, 2019 9.223 9.347 9.114 9.282 2,038,903 +0.13(+1.41%)
Nov 20, 2019 8.965 9.173 8.871 9.153 1,924,732 +0.15(+1.65%)
Nov 19, 2019 8.876 9.064 8.807 9.005 1,769,106 +0.15(+1.68%)
Nov 18, 2019 9.064 9.104 8.747 8.856 2,265,972 -0.26(-2.83%)
Nov 15, 2019 9.252 9.312 9.074 9.114 1,618,975 -0.08(-0.86%)
Nov 14, 2019 9.233 9.361 9.183 9.193 1,418,603 -0.09(-0.96%)
Nov 13, 2019 9.193 9.322 9.094 9.282 2,343,064 +0.05(+0.54%)
Nov 12, 2019 9.183 9.342 9.084 9.233 2,059,434 +0.03(+0.32%)
Nov 11, 2019 9.094 9.262 9.064 9.203 1,330,938 +0.11(+1.20%)
Nov 08, 2019 8.836 9.183 8.777 9.094 2,048,602 +0.21(+2.34%)
Nov 07, 2019 9.104 9.223 8.846 8.886 1,724,230 -0.08(-0.88%)
Nov 06, 2019 9.193 9.193 8.826 8.965 2,779,869 -0.24(-2.58%)
Nov 05, 2019 8.896 9.431 8.817 9.203 2,706,881 +0.31(+3.45%)
Nov 04, 2019 8.727 8.995 8.698 8.896 3,380,723 +0.24(+2.75%)
Nov 01, 2019 8.450 8.718 8.301 8.658 2,732,715 +0.24(+2.82%)
Oct 31, 2019 8.490 8.519 8.183 8.420 4,763,847 -0.15(-1.73%)
Oct 30, 2019 8.638 8.826 8.262 8.569 5,447,008 -0.03(-0.35%)
Oct 29, 2019 9.758 9.758 8.425 8.599 8,491,079 -2.17(-20.15%)
Oct 28, 2019 10.72 10.86 10.63 10.77 2,687,690 +0.17(+1.59%)
Oct 25, 2019 10.33 10.63 10.28 10.60 1,586,874 +0.24(+2.29%)
Oct 24, 2019 10.34 10.42 10.29 10.36 2,451,392 +0.05(+0.48%)
Oct 23, 2019 10.08 10.33 9.976 10.31 1,384,811 +0.22(+2.16%)
Oct 22, 2019 9.886 10.21 9.777 10.09 1,598,989 +0.20(+2.00%)
Oct 21, 2019 9.867 10.03 9.847 9.896 1,972,654 +0.15(+1.52%)
Oct 18, 2019 9.589 9.782 9.560 9.748 1,128,780 +0.14(+1.44%)
Oct 17, 2019 9.480 9.777 9.416 9.609 1,301,515 +0.14(+1.46%)
Oct 16, 2019 9.381 9.718 9.361 9.470 1,397,686 +0.07(+0.74%)
Oct 15, 2019 9.381 9.619 9.302 9.401 1,783,055 -0.05(-0.52%)
Oct 14, 2019 9.411 9.470 9.203 9.451 1,645,492 -0.06(-0.62%)
Oct 11, 2019 9.371 9.654 9.332 9.510 1,768,174 +0.39(+4.23%)
Oct 10, 2019 9.104 9.371 9.069 9.124 1,293,798 +0.02(+0.22%)
Oct 09, 2019 8.995 9.143 8.916 9.104 1,699,596 +0.27(+3.03%)
Oct 08, 2019 9.025 9.054 8.826 8.836 2,803,740 -0.33(-3.57%)
Oct 07, 2019 9.203 9.322 9.084 9.163 1,713,156 -0.11(-1.18%)
Oct 04, 2019 9.262 9.332 9.005 9.272 2,229,902 +0.01(+0.11%)
Oct 03, 2019 9.183 9.302 9.044 9.262 1,473,652 +0.04(+0.43%)
Oct 02, 2019 9.480 9.480 9.158 9.223 2,213,064 -0.39(-4.02%)
Oct 01, 2019 10.26 10.40 9.441 9.609 2,399,591 -0.56(-5.55%)
Sep 30, 2019 9.956 10.21 9.827 10.17 2,274,293 +0.24(+2.39%)
Sep 27, 2019 9.768 10.01 9.718 9.936 1,555,480 +0.25(+2.56%)
Sep 26, 2019 9.857 9.872 9.540 9.688 1,710,954 -0.17(-1.71%)
Sep 25, 2019 9.609 9.916 9.560 9.857 1,943,155 +0.17(+1.74%)
Sep 24, 2019 10.07 10.11 9.594 9.688 2,063,179 -0.31(-3.07%)
Sep 23, 2019 9.738 10.15 9.510 9.995 2,018,873 +0.17(+1.71%)
Sep 20, 2019 9.837 10.07 9.787 9.827 2,580,387 +0.03(+0.30%)
Sep 19, 2019 10.11 10.17 9.763 9.797 3,157,400 -0.32(-3.13%)
Sep 18, 2019 10.30 10.34 10.01 10.11 2,682,598 -0.29(-2.76%)
Sep 17, 2019 10.72 10.85 10.21 10.40 2,568,462 -0.40(-3.67%)
Sep 16, 2019 10.84 10.96 10.69 10.80 2,351,028 +0.12(+1.11%)
Sep 13, 2019 10.43 10.97 10.43 10.68 3,128,525 +0.34(+3.26%)
Sep 12, 2019 10.83 10.85 10.06 10.34 3,423,261 -0.52(-4.75%)
Sep 11, 2019 10.93 11.04 10.55 10.86 2,845,510 +0.01(+0.09%)
Sep 10, 2019 10.76 10.98 10.61 10.85 3,272,559 +0.06(+0.55%)
Sep 09, 2019 10.10 10.83 10.10 10.79 1,964,734 +0.72(+7.18%)
Sep 06, 2019 10.10 10.20 9.911 10.06 1,638,357 -0.02(-0.20%)
Sep 05, 2019 9.986 10.30 9.976 10.08 2,717,024 +0.26(+2.62%)
Sep 04, 2019 9.659 9.862 9.609 9.827 1,630,426 +0.31(+3.23%)
Sep 03, 2019 9.946 10.07 9.490 9.520 2,072,769 -0.55(-5.51%)
Aug 30, 2019 9.956 10.10 9.936 10.07 1,672,880 +0.22(+2.21%)
Aug 29, 2019 9.877 10.02 9.827 9.857 1,707,611 +0.04(+0.40%)
Aug 28, 2019 9.669 9.847 9.610 9.817 1,911,274 +0.17(+1.74%)
Aug 27, 2019 9.827 9.906 9.640 9.650 2,115,473 -0.18(-1.81%)
Aug 26, 2019 9.709 9.837 9.571 9.827 1,935,200 +0.21(+2.15%)
Aug 23, 2019 10.11 10.14 9.590 9.620 2,107,942 -0.59(-5.79%)
Aug 22, 2019 10.19 10.33 10.04 10.21 1,987,877 +0.03(+0.29%)
Aug 21, 2019 10.43 10.46 10.18 10.18 2,081,646 -0.21(-1.99%)
Aug 20, 2019 10.47 10.64 10.37 10.39 1,927,805 -0.19(-1.77%)
Aug 19, 2019 10.64 10.72 10.41 10.58 2,525,785 +0.09(+0.85%)
Aug 16, 2019 10.40 10.57 10.31 10.49 2,071,722 +0.16(+1.53%)
Aug 15, 2019 10.74 10.82 10.15 10.33 2,123,426 -0.37(-3.50%)
Aug 14, 2019 11.16 11.16 10.65 10.70 3,085,354 -0.67(-5.89%)
Aug 13, 2019 11.20 11.67 11.09 11.37 1,940,310 +0.21(+1.85%)
Aug 12, 2019 11.34 11.34 11.07 11.17 2,272,774 -0.29(-2.50%)
Aug 09, 2019 12.08 12.09 11.38 11.45 1,813,619 -0.65(-5.37%)
Aug 08, 2019 11.97 12.21 11.96 12.10 2,008,179 +0.24(+1.99%)
Aug 07, 2019 11.71 11.93 11.51 11.87 2,316,344 +0.29(+2.47%)
Aug 06, 2019 11.88 11.94 11.38 11.58 3,029,799 -0.20(-1.67%)
Aug 05, 2019 12.28 12.47 11.63 11.78 3,027,528 -0.42(-3.47%)
Aug 02, 2019 12.36 12.56 12.17 12.20 4,731,379 -0.47(-3.73%)
Aug 01, 2019 14.52 14.52 12.64 12.68 8,069,820 -4.05(-24.22%)
Jul 31, 2019 17.03 17.15 16.54 16.73 1,207,069 -0.34(-2.02%)
Jul 30, 2019 17.16 17.18 16.85 17.07 1,388,443 -0.20(-1.14%)
Jul 29, 2019 17.47 17.52 17.24 17.27 578,413 -0.18(-1.02%)
Jul 26, 2019 17.24 17.47 17.17 17.45 721,247 +0.18(+1.03%)
Jul 25, 2019 17.49 17.61 17.23 17.27 541,222 -0.20(-1.13%)
Jul 24, 2019 17.27 17.56 17.27 17.47 584,447 +0.10(+0.57%)
Jul 23, 2019 17.03 17.38 17.03 17.37 861,957 +0.43(+2.56%)
Jul 22, 2019 16.85 17.01 16.77 16.93 475,792 +0.10(+0.59%)
Jul 19, 2019 16.76 16.95 16.67 16.84 698,115 +0.16(+0.95%)
Jul 18, 2019 16.55 16.79 16.48 16.68 553,669 +0.02(+0.12%)
Jul 17, 2019 16.75 16.87 16.58 16.66 605,051 -0.06(-0.35%)
Jul 16, 2019 16.70 16.87 16.60 16.72 722,044 +0.06(+0.36%)
Jul 15, 2019 16.62 16.71 16.42 16.66 516,895 +0.00(+0.00%)
Jul 12, 2019 16.67 16.87 16.57 16.66 716,073 -0.02(-0.12%)
Jul 11, 2019 16.41 16.74 16.31 16.68 1,047,337 +0.27(+1.62%)
Jul 10, 2019 16.75 16.81 16.29 16.41 901,094 -0.31(-1.83%)
Jul 09, 2019 16.86 16.86 16.64 16.72 763,856 -0.25(-1.45%)
Jul 08, 2019 17.19 17.24 16.91 16.96 852,753 -0.26(-1.49%)
Jul 05, 2019 17.21 17.25 16.99 17.22 731,190 -0.07(-0.40%)
Jul 03, 2019 17.20 17.42 17.12 17.29 457,260 +0.12(+0.69%)
Jul 02, 2019 17.47 17.52 17.07 17.17 1,028,518 -0.28(-1.58%)
Jul 01, 2019 17.28 17.56 17.25 17.45 1,632,627 +0.42(+2.49%)
Jun 28, 2019 16.54 17.12 16.54 17.02 1,828,229 +0.57(+3.47%)
Jun 27, 2019 16.13 16.45 16.07 16.45 760,330 +0.41(+2.58%)
Jun 26, 2019 16.57 16.57 15.98 16.04 1,176,766 -0.49(-2.98%)
Jun 25, 2019 16.61 16.64 16.17 16.53 2,532,550 -0.03(-0.18%)
Jun 24, 2019 16.75 16.96 16.52 16.56 1,648,220 -0.16(-0.94%)
Jun 21, 2019 16.93 16.96 16.66 16.72 2,096,173 -0.29(-1.68%)
Jun 20, 2019 17.29 17.51 16.97 17.00 2,060,495 -0.03(-0.17%)
Jun 19, 2019 16.93 17.15 16.72 17.03 1,478,061 +0.18(+1.05%)
Jun 18, 2019 16.83 17.19 16.75 16.85 819,313 +0.16(+0.94%)
Jun 17, 2019 16.78 16.85 16.68 16.70 838,658 -0.10(-0.59%)
Jun 14, 2019 16.72 16.84 16.63 16.80 702,173 -0.05(-0.29%)
Jun 13, 2019 16.78 16.95 16.70 16.84 775,151 +0.13(+0.77%)
Jun 12, 2019 16.78 16.78 16.54 16.72 1,036,805 -0.14(-0.82%)
Jun 11, 2019 17.05 17.36 16.77 16.85 967,216 +0.00(+0.00%)
Jun 10, 2019 16.80 17.01 16.70 16.85 656,198 +0.17(+1.00%)
Jun 07, 2019 16.79 16.94 16.59 16.69 874,039 -0.03(-0.18%)
Jun 06, 2019 16.55 16.78 16.49 16.72 1,052,530 +0.24(+1.44%)
Jun 05, 2019 16.85 16.90 16.22 16.48 1,002,255 -0.28(-1.65%)
Jun 04, 2019 16.12 16.79 16.11 16.76 1,227,235 +0.78(+4.87%)
Jun 03, 2019 15.74 16.15 15.64 15.98 1,379,332 +0.21(+1.31%)
May 31, 2019 15.86 15.89 15.63 15.77 1,580,170 -0.34(-2.08%)
May 30, 2019 16.21 16.29 15.93 16.11 987,955 -0.15(-0.91%)
May 29, 2019 16.23 16.48 16.11 16.25 1,142,838 -0.05(-0.30%)
May 28, 2019 16.46 16.59 16.26 16.30 702,866 -0.25(-1.48%)
May 24, 2019 16.54 16.58 16.43 16.55 473,809 +0.09(+0.54%)
May 23, 2019 16.38 16.49 16.22 16.46 1,312,174 -0.13(-0.77%)
May 22, 2019 16.90 16.90 16.47 16.59 978,086 -0.33(-1.97%)
May 21, 2019 16.84 17.02 16.77 16.92 725,024 +0.20(+1.17%)
May 20, 2019 16.83 16.99 16.73 16.73 815,145 -0.33(-1.96%)
May 17, 2019 17.03 17.27 16.95 17.06 715,700 -0.15(-0.86%)
May 16, 2019 17.34 17.43 17.21 17.21 770,091 -0.07(-0.40%)
May 15, 2019 16.91 17.57 16.79 17.28 1,351,307 +0.36(+2.15%)
May 14, 2019 16.67 17.00 16.67 16.91 1,337,360 +0.19(+1.12%)
May 13, 2019 16.69 16.75 16.41 16.73 933,785 -0.33(-1.96%)
May 10, 2019 16.91 17.09 16.71 17.06 1,134,354 +0.11(+0.64%)
May 09, 2019 16.91 17.08 16.67 16.95 1,563,231 -0.14(-0.81%)
May 08, 2019 17.38 17.56 17.07 17.09 1,156,417 -0.37(-2.14%)
May 07, 2019 17.50 17.78 17.37 17.46 1,520,938 -0.29(-1.61%)
May 06, 2019 17.64 18.04 17.63 17.75 1,377,762 -0.17(-0.93%)
May 03, 2019 17.62 17.93 17.46 17.91 1,937,469 +0.31(+1.79%)
May 02, 2019 18.24 18.24 17.44 17.60 4,286,748 -1.63(-8.48%)
May 01, 2019 19.52 19.62 19.23 19.23 1,139,954 -0.19(-0.96%)
Apr 30, 2019 19.66 19.74 19.08 19.42 1,241,008 +0.30(+1.59%)
Apr 29, 2019 19.09 19.19 18.91 19.11 555,322 +0.04(+0.21%)
Apr 26, 2019 18.73 19.20 18.58 19.07 804,946 +0.40(+2.16%)
Apr 25, 2019 18.81 18.82 18.58 18.67 880,195 -0.21(-1.09%)
Apr 24, 2019 19.12 19.31 18.80 18.88 985,290 -0.35(-1.84%)
Apr 23, 2019 18.90 19.32 18.85 19.23 758,281 +0.32(+1.72%)
Apr 22, 2019 18.67 18.99 18.61 18.91 773,576 +0.29(+1.58%)
Apr 18, 2019 18.75 18.93 18.58 18.61 770,041 -0.14(-0.73%)
Apr 17, 2019 18.87 19.10 18.71 18.75 779,025 -0.09(-0.47%)
Apr 16, 2019 19.33 19.33 18.69 18.84 1,567,175 -0.49(-2.54%)
Apr 15, 2019 19.23 19.48 19.14 19.33 935,185 +0.15(+0.77%)
Apr 12, 2019 19.12 19.31 18.98 19.18 1,123,872 +0.20(+1.04%)
Apr 11, 2019 18.86 19.09 18.77 18.99 790,179 +0.13(+0.68%)
Apr 10, 2019 18.77 18.99 18.66 18.86 704,562 +0.18(+0.95%)
Apr 09, 2019 18.87 19.00 18.54 18.68 971,228 -0.29(-1.55%)
Apr 08, 2019 18.83 19.09 18.58 18.98 1,054,499 +0.08(+0.42%)
Apr 05, 2019 18.83 19.14 18.81 18.90 801,690 -0.04(-0.21%)
Apr 04, 2019 18.54 18.94 18.47 18.94 928,816 +0.39(+2.12%)
Apr 03, 2019 18.86 18.86 18.44 18.54 1,538,550 -0.18(-0.94%)
Apr 02, 2019 19.15 19.16 18.71 18.72 1,045,691 -0.29(-1.55%)
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.