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 (%)
Nov 29, 2019 30.36 30.59 29.94 30.20 304,700 -0.28(-0.92%)
Nov 27, 2019 30.59 30.87 30.21 30.48 382,500 +0.05(+0.16%)
Nov 26, 2019 31.50 31.60 30.35 30.43 803,480 -1.12(-3.55%)
Nov 25, 2019 30.87 31.79 30.71 31.55 794,295 +0.92(+3.00%)
Nov 22, 2019 30.50 30.83 30.16 30.63 855,300 +1.11(+3.76%)
Nov 21, 2019 28.89 29.76 28.89 29.52 698,216 +0.52(+1.79%)
Nov 20, 2019 28.75 29.49 28.75 29.00 764,802 +0.25(+0.87%)
Nov 19, 2019 28.90 29.19 28.71 28.75 560,757 +0.00(+0.00%)
Nov 18, 2019 28.46 28.93 28.35 28.75 838,617 +0.18(+0.63%)
Nov 15, 2019 27.86 28.73 27.74 28.57 713,100 +0.93(+3.36%)
Nov 14, 2019 27.24 27.85 27.17 27.64 526,501 +0.40(+1.47%)
Nov 13, 2019 27.22 27.39 26.91 27.24 435,555 -0.15(-0.55%)
Nov 12, 2019 27.61 27.91 27.35 27.39 514,469 -0.08(-0.29%)
Nov 11, 2019 27.01 27.51 26.88 27.47 603,514 +0.30(+1.10%)
Nov 08, 2019 26.63 27.46 26.48 27.17 590,200 +0.39(+1.46%)
Nov 07, 2019 27.01 27.51 26.53 26.78 782,701 -0.23(-0.85%)
Nov 06, 2019 27.26 27.43 26.90 27.01 682,457 -0.25(-0.92%)
Nov 05, 2019 27.14 28.22 26.95 27.26 1,122,066 +0.13(+0.48%)
Nov 04, 2019 26.64 27.91 26.05 27.13 1,729,653 +0.60(+2.26%)
Nov 01, 2019 26.52 28.59 24.43 26.53 3,474,400 -6.16(-18.84%)
Oct 31, 2019 33.25 33.43 32.52 32.69 576,347 -0.53(-1.60%)
Oct 30, 2019 33.85 34.01 32.70 33.22 757,425 -0.63(-1.86%)
Oct 29, 2019 33.08 34.34 33.08 33.85 660,017 +0.62(+1.87%)
Oct 28, 2019 33.16 33.77 33.07 33.23 554,129 +0.16(+0.48%)
Oct 25, 2019 33.23 33.54 32.82 33.07 220,700 -0.28(-0.84%)
Oct 24, 2019 33.32 33.47 33.02 33.35 214,733 +0.10(+0.30%)
Oct 23, 2019 33.52 33.52 32.78 33.25 230,729 -0.31(-0.92%)
Oct 22, 2019 34.15 34.34 33.53 33.56 224,350 -0.54(-1.58%)
Oct 21, 2019 34.60 34.76 34.09 34.10 272,984 -0.22(-0.64%)
Oct 18, 2019 34.27 34.49 33.87 34.32 298,800 +0.02(+0.06%)
Oct 17, 2019 34.58 34.59 34.25 34.30 336,428 -0.06(-0.17%)
Oct 16, 2019 34.00 34.96 34.00 34.36 396,807 +0.43(+1.27%)
Oct 15, 2019 33.74 34.12 33.59 33.93 387,782 +0.47(+1.40%)
Oct 14, 2019 33.69 33.79 33.19 33.46 347,411 -0.30(-0.89%)
Oct 11, 2019 34.00 34.54 33.66 33.76 586,500 +0.24(+0.72%)
Oct 10, 2019 33.72 34.00 33.25 33.52 343,115 -0.08(-0.24%)
Oct 09, 2019 33.31 33.66 33.12 33.60 432,177 +0.52(+1.57%)
Oct 08, 2019 33.90 34.12 33.03 33.08 460,576 -1.23(-3.58%)
Oct 07, 2019 34.21 34.68 34.01 34.31 383,998 +0.30(+0.88%)
Oct 04, 2019 33.97 34.21 33.45 34.01 425,200 +0.12(+0.35%)
Oct 03, 2019 33.76 34.10 33.30 33.89 313,278 +0.06(+0.18%)
Oct 02, 2019 33.88 34.30 33.34 33.83 582,960 -0.12(-0.35%)
Oct 01, 2019 34.74 35.12 33.58 33.95 468,652 -0.52(-1.49%)
Sep 30, 2019 34.77 35.15 34.37 34.47 633,932 -0.28(-0.82%)
Sep 27, 2019 35.24 35.33 34.41 34.75 728,100 -0.26(-0.74%)
Sep 26, 2019 36.63 36.81 34.87 35.01 516,647 -1.69(-4.60%)
Sep 25, 2019 36.28 36.96 36.05 36.70 629,755 +0.38(+1.05%)
Sep 24, 2019 36.92 37.09 36.13 36.32 635,724 -0.39(-1.06%)
Sep 23, 2019 37.09 37.23 36.61 36.71 318,512 -0.39(-1.05%)
Sep 20, 2019 36.83 37.30 36.42 37.10 1,051,400 +0.20(+0.54%)
Sep 19, 2019 37.09 37.35 36.77 36.90 324,204 -0.18(-0.49%)
Sep 18, 2019 37.96 38.05 36.56 37.08 299,600 -0.73(-1.93%)
Sep 17, 2019 37.13 38.26 37.13 37.81 337,401 +0.67(+1.80%)
Sep 16, 2019 36.68 37.30 36.68 37.14 360,235 +0.26(+0.70%)
Sep 13, 2019 36.76 37.23 36.60 36.88 344,300 +0.16(+0.44%)
Sep 12, 2019 37.55 37.90 36.44 36.72 531,377 -0.75(-2.00%)
Sep 11, 2019 36.50 37.63 36.00 37.47 697,830 +0.91(+2.49%)
Sep 10, 2019 36.53 37.00 36.04 36.56 389,510 -0.17(-0.46%)
Sep 09, 2019 36.65 36.96 36.17 36.73 429,919 +0.12(+0.33%)
Sep 06, 2019 36.96 37.31 36.59 36.61 460,700 -0.31(-0.84%)
Sep 05, 2019 36.58 37.33 36.21 36.92 673,760 +0.60(+1.65%)
Sep 04, 2019 36.60 36.65 36.08 36.32 581,750 +0.12(+0.33%)
Sep 03, 2019 36.37 36.65 35.65 36.20 805,937 -0.33(-0.90%)
Aug 30, 2019 37.00 37.00 36.39 36.53 510,100 -0.44(-1.19%)
Aug 29, 2019 37.34 37.34 36.65 36.97 429,923 +0.00(+0.00%)
Aug 28, 2019 37.10 37.20 36.71 36.97 527,136 -0.15(-0.40%)
Aug 27, 2019 37.50 38.00 36.65 37.12 688,413 +0.00(+0.00%)
Aug 26, 2019 37.08 37.43 36.52 37.12 677,467 +0.52(+1.42%)
Aug 23, 2019 38.23 38.41 36.39 36.60 590,400 -1.74(-4.54%)
Aug 22, 2019 37.72 38.86 36.41 38.34 625,608 -0.39(-1.01%)
Aug 21, 2019 39.14 39.18 38.54 38.73 522,168 -0.11(-0.28%)
Aug 20, 2019 39.66 39.73 38.50 38.84 534,023 -0.80(-2.02%)
Aug 19, 2019 39.90 40.67 39.58 39.64 675,002 +0.26(+0.66%)
Aug 16, 2019 38.50 39.62 38.47 39.38 388,100 +1.11(+2.90%)
Aug 15, 2019 39.16 39.67 38.25 38.27 438,870 -0.89(-2.27%)
Aug 14, 2019 39.34 39.79 38.62 39.16 606,834 -0.77(-1.93%)
Aug 13, 2019 39.10 39.96 38.89 39.93 623,500 +0.76(+1.94%)
Aug 12, 2019 37.83 39.51 37.54 39.17 683,590 +1.32(+3.49%)
Aug 09, 2019 38.52 38.89 37.52 37.85 812,900 -0.75(-1.94%)
Aug 08, 2019 38.46 38.94 37.80 38.60 695,454 +0.43(+1.13%)
Aug 07, 2019 37.90 38.34 37.28 38.17 405,917 -0.02(-0.05%)
Aug 06, 2019 38.38 38.95 37.35 38.19 630,721 -0.09(-0.24%)
Aug 05, 2019 38.41 39.00 37.00 38.28 877,391 -0.85(-2.17%)
Aug 02, 2019 37.50 39.74 36.41 39.13 1,395,600 +4.09(+11.67%)
Aug 01, 2019 34.88 35.76 34.81 35.04 782,091 +0.14(+0.40%)
Jul 31, 2019 34.80 35.42 34.60 34.90 1,145,896 +0.00(+0.00%)
Jul 30, 2019 34.56 35.18 34.50 34.90 777,377 +0.05(+0.14%)
Jul 29, 2019 34.25 34.87 34.06 34.85 634,091 +0.61(+1.78%)
Jul 26, 2019 34.02 34.44 33.92 34.24 404,400 +0.38(+1.12%)
Jul 25, 2019 34.25 34.47 33.72 33.86 681,667 -0.59(-1.71%)
Jul 24, 2019 33.42 34.46 33.12 34.45 343,888 +0.95(+2.84%)
Jul 23, 2019 33.32 33.59 32.96 33.50 362,528 +0.18(+0.54%)
Jul 22, 2019 33.17 33.63 33.08 33.32 377,663 +0.25(+0.76%)
Jul 19, 2019 33.56 34.24 33.05 33.07 327,500 -0.54(-1.61%)
Jul 18, 2019 33.55 33.79 33.41 33.61 234,521 +0.14(+0.42%)
Jul 17, 2019 33.49 33.60 33.13 33.47 363,815 +0.14(+0.42%)
Jul 16, 2019 33.83 33.89 33.17 33.33 450,594 -0.53(-1.57%)
Jul 15, 2019 33.50 33.88 33.17 33.86 344,927 +0.45(+1.35%)
Jul 12, 2019 33.71 33.71 32.90 33.41 342,800 -0.32(-0.95%)
Jul 11, 2019 33.93 34.17 33.08 33.73 577,178 +0.00(+0.00%)
Jul 10, 2019 34.13 34.13 33.44 33.73 252,789 +0.10(+0.30%)
Jul 09, 2019 33.65 33.97 33.24 33.63 358,063 -0.18(-0.53%)
Jul 08, 2019 33.80 33.97 33.61 33.81 486,203 -0.15(-0.44%)
Jul 05, 2019 33.60 33.99 33.43 33.96 379,800 +0.07(+0.21%)
Jul 03, 2019 34.11 34.11 33.72 33.89 146,600 -0.19(-0.56%)
Jul 02, 2019 35.01 35.26 33.72 34.08 862,226 -0.17(-0.50%)
Jul 01, 2019 32.76 34.25 32.75 34.25 1,057,788 +1.86(+5.74%)
Jun 28, 2019 31.70 32.49 31.65 32.39 1,874,000 +0.66(+2.08%)
Jun 27, 2019 31.00 31.74 30.72 31.73 511,985 +0.76(+2.45%)
Jun 26, 2019 31.64 31.75 30.91 30.97 408,996 -0.50(-1.59%)
Jun 25, 2019 30.97 31.73 30.90 31.47 621,795 +0.66(+2.14%)
Jun 24, 2019 31.77 31.97 30.77 30.81 371,617 -1.05(-3.30%)
Jun 21, 2019 32.36 32.36 29.63 31.86 1,367,900 -0.71(-2.18%)
Jun 20, 2019 32.15 32.94 32.14 32.57 356,435 +0.57(+1.78%)
Jun 19, 2019 31.18 32.04 30.80 32.00 447,484 +0.88(+2.83%)
Jun 18, 2019 30.67 31.26 30.39 31.12 399,359 +0.66(+2.17%)
Jun 17, 2019 30.21 30.78 30.21 30.46 339,607 +0.22(+0.73%)
Jun 14, 2019 30.65 30.84 30.21 30.24 246,600 -0.31(-1.01%)
Jun 13, 2019 30.82 30.82 29.80 30.55 484,176 -0.13(-0.42%)
Jun 12, 2019 31.03 31.23 30.45 30.68 573,143 -0.47(-1.51%)
Jun 11, 2019 30.39 31.20 30.05 31.15 491,584 +0.95(+3.15%)
Jun 10, 2019 30.08 30.73 29.98 30.20 258,645 +0.25(+0.83%)
Jun 07, 2019 30.00 30.28 29.85 29.95 301,500 +0.07(+0.23%)
Jun 06, 2019 30.24 30.52 29.49 29.88 403,462 -0.41(-1.35%)
Jun 05, 2019 31.00 31.27 30.21 30.29 355,220 -0.57(-1.85%)
Jun 04, 2019 30.63 31.15 30.48 30.86 361,134 +0.58(+1.92%)
Jun 03, 2019 30.39 30.62 29.76 30.28 391,253 -0.15(-0.49%)
May 31, 2019 30.28 31.04 30.01 30.43 382,700 -0.35(-1.14%)
May 30, 2019 30.98 31.30 30.59 30.78 192,455 +0.02(+0.07%)
May 29, 2019 30.81 30.93 30.17 30.76 442,481 -0.33(-1.06%)
May 28, 2019 30.44 31.53 30.44 31.09 478,448 +0.68(+2.24%)
May 24, 2019 30.26 30.64 30.16 30.41 314,900 +0.39(+1.30%)
May 23, 2019 31.21 31.25 29.61 30.02 537,799 -1.55(-4.91%)
May 22, 2019 31.52 31.90 31.39 31.57 266,921 -0.05(-0.16%)
May 21, 2019 31.24 31.80 30.84 31.62 391,603 +0.58(+1.87%)
May 20, 2019 30.66 31.30 30.39 31.04 271,043 +0.06(+0.19%)
May 17, 2019 31.32 31.59 30.81 30.98 251,900 -0.45(-1.43%)
May 16, 2019 31.49 32.21 31.27 31.43 301,128 +0.05(+0.16%)
May 15, 2019 31.17 31.70 31.17 31.38 249,719 -0.11(-0.35%)
May 14, 2019 30.67 31.71 30.67 31.49 499,655 +0.92(+3.01%)
May 13, 2019 30.44 30.79 30.26 30.57 452,808 -0.61(-1.96%)
May 10, 2019 30.68 31.20 30.12 31.18 488,800 +0.42(+1.37%)
May 09, 2019 30.67 30.91 30.09 30.76 597,480 -0.25(-0.81%)
May 08, 2019 31.30 31.43 30.98 31.01 494,727 -0.30(-0.96%)
May 07, 2019 31.32 31.68 31.09 31.31 875,179 -0.51(-1.60%)
May 06, 2019 32.01 32.50 30.01 31.82 919,205 -1.01(-3.08%)
May 03, 2019 31.94 32.90 29.60 32.83 1,264,100 +3.43(+11.67%)
May 02, 2019 29.44 29.77 28.92 29.40 521,380 -0.18(-0.61%)
May 01, 2019 30.66 30.66 29.52 29.58 1,014,801 -0.85(-2.79%)
Apr 30, 2019 30.72 30.87 30.31 30.43 732,939 -0.23(-0.75%)
Apr 29, 2019 30.43 30.92 30.30 30.66 668,658 +0.15(+0.49%)
Apr 26, 2019 29.54 30.56 29.33 30.51 468,400 +1.11(+3.78%)
Apr 25, 2019 29.30 29.58 29.02 29.40 380,996 +0.00(+0.00%)
Apr 24, 2019 28.90 29.58 28.82 29.40 334,498 +0.50(+1.73%)
Apr 23, 2019 28.35 29.05 28.18 28.90 498,202 +0.51(+1.80%)
Apr 22, 2019 27.98 28.53 27.73 28.39 363,789 +0.28(+1.00%)
Apr 18, 2019 27.79 28.42 27.42 28.11 682,900 +0.47(+1.70%)
Apr 17, 2019 29.74 29.80 26.97 27.64 964,411 -1.06(-3.69%)
Apr 16, 2019 30.33 30.47 28.64 28.70 678,776 -1.56(-5.16%)
Apr 15, 2019 30.10 30.38 29.71 30.26 307,426 +0.26(+0.87%)
Apr 12, 2019 30.60 30.60 29.91 30.00 753,300 -0.37(-1.22%)
Apr 11, 2019 30.88 30.88 30.28 30.37 465,122 -0.52(-1.68%)
Apr 10, 2019 30.34 31.00 30.32 30.89 381,343 +0.57(+1.88%)
Apr 09, 2019 30.41 31.00 29.79 30.32 420,574 -0.15(-0.49%)
Apr 08, 2019 30.30 30.63 30.03 30.47 229,806 +0.10(+0.33%)
Apr 05, 2019 30.31 30.94 30.13 30.37 485,400 +0.16(+0.53%)
Apr 04, 2019 30.24 30.37 29.96 30.21 236,267 -0.01(-0.03%)
Apr 03, 2019 30.35 30.63 30.22 30.22 245,868 +0.10(+0.33%)
Apr 02, 2019 30.11 30.45 29.92 30.12 347,981 +0.07(+0.23%)
Apr 01, 2019 29.87 30.33 29.53 30.05 552,042 +0.44(+1.49%)
Mar 29, 2019 29.70 30.14 29.55 29.61 680,300 +0.11(+0.37%)
Mar 28, 2019 29.44 29.81 29.18 29.50 291,040 +0.24(+0.82%)
Mar 27, 2019 29.08 29.37 28.62 29.26 719,209 +0.11(+0.38%)
Mar 26, 2019 31.16 31.24 28.86 29.15 1,275,327 -1.75(-5.66%)
Mar 25, 2019 30.74 31.09 30.28 30.90 460,660 +0.02(+0.06%)
Mar 22, 2019 32.70 32.92 30.88 30.88 426,300 -2.01(-6.11%)
Mar 21, 2019 32.49 33.35 32.49 32.89 703,485 +0.22(+0.67%)
Mar 20, 2019 32.51 33.15 32.18 32.67 498,976 +0.05(+0.15%)
Mar 19, 2019 32.77 33.05 32.38 32.62 332,842 -0.06(-0.18%)
Mar 18, 2019 32.42 32.96 32.17 32.68 496,318 +0.22(+0.68%)
Mar 15, 2019 32.06 32.55 31.83 32.46 1,537,100 +0.40(+1.25%)
Mar 14, 2019 32.28 32.62 31.99 32.06 369,638 -0.29(-0.90%)
Mar 13, 2019 32.26 32.97 32.16 32.35 391,650 +0.16(+0.50%)
Mar 12, 2019 31.78 32.41 31.56 32.19 494,132 +0.59(+1.87%)
Mar 11, 2019 30.99 31.81 30.87 31.60 1,505,259 +0.65(+2.10%)
Mar 08, 2019 30.78 31.12 30.56 30.95 509,700 +0.07(+0.23%)
Mar 07, 2019 31.09 31.12 30.68 30.88 757,460 -0.22(-0.71%)
Mar 06, 2019 32.62 32.62 31.06 31.10 1,046,643 -1.62(-4.95%)
Mar 05, 2019 33.45 33.45 32.42 32.72 485,011 -0.89(-2.65%)
Mar 04, 2019 34.83 35.00 33.06 33.61 1,186,325 -1.30(-3.72%)
Mar 01, 2019 34.59 35.00 33.94 34.91 889,600 +0.45(+1.31%)
Feb 28, 2019 34.45 34.92 34.10 34.46 1,147,245 -0.14(-0.40%)
Feb 27, 2019 34.25 35.08 34.25 34.60 848,439 +0.18(+0.52%)
Feb 26, 2019 34.75 35.11 34.37 34.42 1,631,783 -0.28(-0.81%)
Feb 25, 2019 35.72 35.81 34.49 34.70 818,381 -0.58(-1.64%)
Feb 22, 2019 33.00 35.36 32.74 35.28 1,870,700 +4.04(+12.93%)
Feb 21, 2019 31.62 31.62 30.45 31.24 585,388 -0.35(-1.11%)
Feb 20, 2019 31.02 32.15 30.70 31.59 819,611 +0.48(+1.54%)
Feb 19, 2019 32.24 32.39 30.97 31.11 807,534 -1.10(-3.42%)
Feb 15, 2019 31.42 32.23 31.36 32.21 448,800 +0.94(+3.01%)
Feb 14, 2019 30.76 31.45 30.76 31.27 441,403 +0.46(+1.49%)
Feb 13, 2019 31.62 31.89 30.73 30.81 815,160 -0.82(-2.59%)
Feb 12, 2019 31.57 31.73 31.42 31.63 414,484 +0.34(+1.09%)
Feb 11, 2019 30.83 31.38 30.60 31.29 457,101 +0.66(+2.15%)
Feb 08, 2019 30.20 30.72 30.09 30.63 323,300 +0.11(+0.36%)
Feb 07, 2019 30.45 30.84 30.34 30.52 374,192 -0.16(-0.52%)
Feb 06, 2019 30.70 30.79 30.43 30.68 376,183 -0.05(-0.16%)
Feb 05, 2019 30.39 30.92 30.35 30.73 372,430 +0.34(+1.12%)
Feb 04, 2019 29.77 30.48 29.51 30.39 416,709 +0.60(+2.01%)
Feb 01, 2019 30.00 30.33 29.60 29.79 993,800 -0.20(-0.67%)
Jan 31, 2019 29.11 30.06 29.06 29.99 587,718 +0.79(+2.71%)
Jan 30, 2019 28.61 29.25 28.18 29.20 461,156 +0.82(+2.89%)
Jan 29, 2019 29.31 29.36 28.33 28.38 341,442 -0.78(-2.67%)
Jan 28, 2019 29.31 29.66 29.11 29.16 307,633 -0.43(-1.45%)
Jan 25, 2019 29.53 29.95 29.42 29.59 438,800 +0.14(+0.48%)
Jan 24, 2019 28.64 29.50 28.64 29.45 583,676 +0.81(+2.83%)
Jan 23, 2019 28.88 29.02 28.32 28.64 538,940 -0.22(-0.76%)
Jan 22, 2019 29.42 29.52 28.64 28.86 342,965 -0.72(-2.43%)
Jan 18, 2019 29.51 29.77 29.17 29.58 597,300 +0.10(+0.34%)
Jan 17, 2019 28.78 29.54 28.75 29.48 607,312 +0.58(+2.01%)
Jan 16, 2019 28.88 29.23 28.71 28.90 315,874 +0.21(+0.73%)
Jan 15, 2019 28.36 29.16 28.33 28.69 434,251 +0.34(+1.20%)
Jan 14, 2019 28.69 28.75 28.16 28.35 492,651 -0.55(-1.90%)
Jan 11, 2019 29.73 29.99 28.83 28.90 514,200 -0.95(-3.18%)
Jan 10, 2019 30.15 30.87 29.65 29.85 481,114 -0.51(-1.68%)
Jan 09, 2019 29.76 30.76 29.76 30.36 948,743 +0.71(+2.39%)
Jan 08, 2019 29.60 30.38 29.21 29.65 678,429 +0.28(+0.95%)
Jan 07, 2019 28.30 29.55 28.30 29.37 731,443 +1.04(+3.67%)
Jan 04, 2019 27.91 28.50 27.88 28.33 571,800 +0.75(+2.72%)
Jan 03, 2019 28.35 28.69 27.54 27.58 593,225 -0.82(-2.89%)
Jan 02, 2019 27.89 28.60 27.30 28.40 708,645 +0.27(+0.96%)
Dec 31, 2018 28.49 29.35 27.77 28.13 474,900 -0.10(-0.35%)
Dec 28, 2018 28.17 28.82 27.82 28.23 396,400 +0.01(+0.04%)
Dec 27, 2018 27.59 28.23 26.84 28.22 659,527 +0.14(+0.50%)
Dec 26, 2018 26.50 28.14 26.21 28.08 483,430 +1.58(+5.96%)
Dec 24, 2018 27.12 27.66 26.46 26.50 481,500 -0.87(-3.18%)
Dec 21, 2018 28.16 28.59 27.28 27.37 2,698,900 -0.70(-2.49%)
Dec 20, 2018 29.06 29.52 27.26 28.07 1,023,535 -1.04(-3.57%)
Dec 19, 2018 29.58 30.28 28.84 29.11 538,051 -0.53(-1.79%)
Dec 18, 2018 29.81 30.51 29.41 29.64 638,157 +0.13(+0.44%)
Dec 17, 2018 31.52 31.52 29.30 29.51 1,257,467 -2.40(-7.52%)
Dec 14, 2018 33.86 34.33 31.74 31.91 782,900 -2.37(-6.91%)
Dec 13, 2018 35.28 35.56 34.28 34.28 640,230 -0.76(-2.17%)
Dec 12, 2018 34.93 35.69 34.61 35.04 429,745 +0.40(+1.15%)
Dec 11, 2018 34.36 34.82 34.00 34.64 422,090 +0.58(+1.70%)
Dec 10, 2018 33.88 34.57 33.56 34.06 784,343 +0.20(+0.59%)
Dec 07, 2018 34.60 34.84 33.55 33.86 815,400 -0.63(-1.83%)
Dec 06, 2018 34.02 34.62 33.33 34.49 949,954 +0.06(+0.17%)
Dec 04, 2018 35.00 35.68 34.36 34.43 712,500 -0.77(-2.19%)
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.