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

Resideo Technologies Inc (NY: REZI )

21.59 -0.17 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.080 5.270 4.945 5.130 1,275,538 -0.05(-0.97%)
Apr 29, 2020 5.080 5.490 5.050 5.180 2,013,467 +0.13(+2.57%)
Apr 28, 2020 4.750 5.220 4.750 5.050 2,933,178 +0.07(+1.41%)
Apr 27, 2020 4.640 5.100 4.620 4.980 1,124,111 +0.45(+9.93%)
Apr 24, 2020 4.570 4.630 4.310 4.530 1,136,700 +0.00(+0.00%)
Apr 23, 2020 4.140 4.630 4.130 4.530 1,177,272 +0.41(+9.95%)
Apr 22, 2020 4.190 4.230 3.985 4.120 1,239,539 +0.04(+0.98%)
Apr 21, 2020 4.200 4.350 4.070 4.080 1,466,761 -0.30(-6.85%)
Apr 20, 2020 4.580 4.620 4.340 4.380 1,226,777 -0.33(-7.01%)
Apr 17, 2020 5.070 5.220 4.610 4.710 1,883,500 -0.11(-2.28%)
Apr 16, 2020 5.000 5.130 4.800 4.820 1,580,442 -0.22(-4.37%)
Apr 15, 2020 5.200 5.232 4.770 5.040 1,296,880 -0.24(-4.55%)
Apr 14, 2020 5.490 5.720 5.220 5.280 1,613,217 -0.07(-1.31%)
Apr 13, 2020 5.580 5.640 5.050 5.350 1,240,338 -0.22(-3.95%)
Apr 09, 2020 5.390 5.980 5.300 5.570 1,468,800 +0.34(+6.50%)
Apr 08, 2020 4.350 5.350 4.310 5.230 3,127,307 +0.88(+20.23%)
Apr 07, 2020 4.250 4.815 4.240 4.350 2,364,730 +0.23(+5.58%)
Apr 06, 2020 4.130 4.430 4.060 4.120 1,140,102 +0.18(+4.57%)
Apr 03, 2020 4.150 4.260 3.720 3.940 1,760,300 -0.20(-4.83%)
Apr 02, 2020 4.460 4.470 4.010 4.140 1,022,001 -0.03(-0.72%)
Apr 01, 2020 4.560 4.640 4.150 4.170 1,396,446 -0.67(-13.84%)
Mar 31, 2020 5.000 5.120 4.800 4.840 1,132,742 -0.24(-4.72%)
Mar 30, 2020 5.390 5.390 4.810 5.080 1,464,430 -0.33(-6.10%)
Mar 27, 2020 5.570 5.620 5.000 5.410 1,422,300 -0.40(-6.88%)
Mar 26, 2020 5.620 6.200 5.540 5.810 1,584,308 +0.19(+3.38%)
Mar 25, 2020 5.000 5.780 4.980 5.620 2,222,028 +0.69(+14.00%)
Mar 24, 2020 4.500 5.040 4.280 4.930 1,681,522 +0.68(+16.00%)
Mar 23, 2020 5.080 5.080 3.840 4.250 1,853,397 -0.86(-16.83%)
Mar 20, 2020 5.210 5.690 4.940 5.110 3,192,500 +0.00(+0.00%)
Mar 19, 2020 4.250 5.190 4.000 5.110 1,708,703 +0.67(+15.09%)
Mar 18, 2020 5.000 5.000 3.840 4.440 2,100,435 -0.81(-15.43%)
Mar 17, 2020 5.560 5.560 4.880 5.250 2,246,545 -0.27(-4.89%)
Mar 16, 2020 5.980 6.280 5.190 5.520 2,261,817 -1.23(-18.22%)
Mar 13, 2020 7.180 7.300 6.340 6.750 2,709,500 -0.09(-1.32%)
Mar 12, 2020 7.400 7.400 6.700 6.840 1,596,355 -0.92(-11.86%)
Mar 11, 2020 8.280 8.300 7.700 7.760 3,044,803 -0.74(-8.71%)
Mar 10, 2020 8.980 8.980 8.407 8.500 1,628,097 -0.16(-1.85%)
Mar 09, 2020 8.920 8.920 8.260 8.660 1,326,286 -0.83(-8.75%)
Mar 06, 2020 9.380 9.780 9.350 9.490 1,341,300 -0.27(-2.77%)
Mar 05, 2020 9.780 9.792 9.440 9.760 2,442,540 -0.20(-2.01%)
Mar 04, 2020 10.34 10.34 9.840 9.960 1,780,550 -0.26(-2.54%)
Mar 03, 2020 10.20 10.74 9.910 10.22 1,771,736 +0.04(+0.39%)
Mar 02, 2020 10.87 10.88 10.00 10.18 2,440,961 -0.57(-5.30%)
Feb 28, 2020 10.61 10.84 10.02 10.75 2,808,100 +0.49(+4.78%)
Feb 27, 2020 9.970 10.95 8.960 10.26 4,615,352 +1.75(+20.56%)
Feb 26, 2020 8.970 9.070 8.450 8.510 1,633,927 -0.37(-4.17%)
Feb 25, 2020 9.630 9.700 8.800 8.880 1,655,457 -0.68(-7.11%)
Feb 24, 2020 9.760 9.760 9.360 9.560 1,332,321 -0.52(-5.16%)
Feb 21, 2020 10.10 10.17 9.940 10.08 1,312,200 -0.13(-1.27%)
Feb 20, 2020 10.09 10.53 10.01 10.21 1,022,430 +0.08(+0.79%)
Feb 19, 2020 10.01 10.27 9.960 10.13 1,056,364 +0.15(+1.50%)
Feb 18, 2020 9.720 10.06 9.670 9.980 955,967 +0.13(+1.32%)
Feb 14, 2020 10.07 10.07 9.660 9.850 1,052,700 -0.20(-1.99%)
Feb 13, 2020 10.10 10.21 9.910 10.05 1,162,663 -0.18(-1.76%)
Feb 12, 2020 10.00 10.41 9.910 10.23 1,230,844 +0.35(+3.54%)
Feb 11, 2020 9.950 10.15 9.795 9.880 986,310 +0.04(+0.41%)
Feb 10, 2020 10.03 10.05 9.720 9.840 953,777 -0.29(-2.86%)
Feb 07, 2020 10.28 10.32 10.02 10.13 770,400 -0.25(-2.41%)
Feb 06, 2020 10.76 10.82 10.25 10.38 1,008,783 -0.34(-3.17%)
Feb 05, 2020 10.35 10.77 10.28 10.72 1,062,973 +0.53(+5.20%)
Feb 04, 2020 10.35 10.40 10.12 10.19 917,069 +0.09(+0.89%)
Feb 03, 2020 10.25 10.28 10.03 10.10 1,338,361 -0.08(-0.79%)
Jan 31, 2020 10.59 10.68 10.12 10.18 1,370,400 -0.50(-4.68%)
Jan 30, 2020 10.39 10.69 10.36 10.68 1,122,170 +0.13(+1.23%)
Jan 29, 2020 11.22 11.38 10.53 10.55 1,064,410 -0.65(-5.80%)
Jan 28, 2020 11.02 11.27 10.73 11.20 941,397 +0.38(+3.51%)
Jan 27, 2020 11.08 11.11 10.81 10.82 2,009,289 -0.56(-4.92%)
Jan 24, 2020 12.04 12.04 11.30 11.38 2,683,700 -0.61(-5.09%)
Jan 23, 2020 12.14 12.14 11.80 11.99 1,194,799 -0.19(-1.56%)
Jan 22, 2020 12.27 12.41 12.13 12.18 1,350,636 -0.04(-0.33%)
Jan 21, 2020 12.44 12.45 12.17 12.22 624,292 -0.33(-2.63%)
Jan 17, 2020 12.47 12.66 12.29 12.55 966,900 +0.17(+1.37%)
Jan 16, 2020 12.04 12.38 12.03 12.38 2,523,109 +0.44(+3.69%)
Jan 15, 2020 11.95 12.12 11.78 11.94 780,167 -0.02(-0.17%)
Jan 14, 2020 11.88 12.15 11.88 11.96 1,252,493 +0.08(+0.67%)
Jan 13, 2020 11.67 11.94 11.40 11.88 1,977,754 +0.25(+2.15%)
Jan 10, 2020 11.59 11.68 11.46 11.63 912,200 -0.01(-0.09%)
Jan 09, 2020 12.25 12.33 11.57 11.64 1,297,354 -0.55(-4.51%)
Jan 08, 2020 12.26 12.35 12.12 12.19 2,025,608 -0.04(-0.33%)
Jan 07, 2020 12.48 12.59 12.02 12.23 1,379,731 +0.21(+1.75%)
Jan 06, 2020 11.87 12.12 11.79 12.02 858,833 +0.01(+0.08%)
Jan 03, 2020 11.96 12.06 11.60 12.01 1,022,600 -0.16(-1.31%)
Jan 02, 2020 12.00 12.20 11.73 12.17 1,623,696 +0.24(+2.01%)
Dec 31, 2019 11.71 12.06 11.71 11.93 1,220,600 +0.19(+1.62%)
Dec 30, 2019 11.75 11.93 11.65 11.74 1,080,260 -0.01(-0.09%)
Dec 27, 2019 11.83 11.90 11.64 11.75 1,109,300 -0.06(-0.51%)
Dec 26, 2019 11.86 11.99 11.74 11.81 839,143 -0.04(-0.34%)
Dec 24, 2019 12.08 12.16 11.85 11.85 604,500 -0.14(-1.17%)
Dec 23, 2019 11.92 12.14 11.78 11.99 2,243,078 +0.12(+1.01%)
Dec 20, 2019 12.24 12.29 11.81 11.87 2,991,500 -0.23(-1.90%)
Dec 19, 2019 12.28 12.52 11.98 12.10 1,909,321 -0.32(-2.58%)
Dec 18, 2019 12.17 12.46 11.98 12.42 3,189,047 +0.25(+2.05%)
Dec 17, 2019 12.00 12.19 11.85 12.17 3,926,766 +0.26(+2.18%)
Dec 16, 2019 11.85 11.99 11.71 11.91 3,379,007 +0.06(+0.51%)
Dec 13, 2019 11.78 11.99 11.48 11.85 2,453,600 +0.24(+2.07%)
Dec 12, 2019 10.98 11.65 10.94 11.61 2,156,863 +0.58(+5.26%)
Dec 11, 2019 10.57 11.10 10.42 11.03 3,362,853 +0.52(+4.95%)
Dec 10, 2019 10.48 10.72 10.34 10.51 2,707,760 +0.00(+0.00%)
Dec 09, 2019 10.69 10.77 10.43 10.51 2,539,377 -0.24(-2.23%)
Dec 06, 2019 10.87 11.00 10.45 10.75 3,632,400 -0.10(-0.92%)
Dec 05, 2019 10.38 10.93 10.31 10.85 4,048,058 +0.55(+5.34%)
Dec 04, 2019 10.18 10.38 9.930 10.30 3,287,020 +0.23(+2.28%)
Dec 03, 2019 8.910 10.15 8.890 10.07 4,066,923 +0.80(+8.63%)
Dec 02, 2019 9.700 9.765 9.210 9.270 2,890,725 -0.51(-5.21%)
Nov 29, 2019 9.760 9.930 9.710 9.780 449,400 -0.08(-0.81%)
Nov 27, 2019 9.980 10.16 9.740 9.860 739,700 -0.20(-1.99%)
Nov 26, 2019 10.20 10.37 10.00 10.06 1,713,037 -0.07(-0.69%)
Nov 25, 2019 9.820 10.26 9.800 10.13 3,857,835 +0.29(+2.95%)
Nov 22, 2019 9.890 10.01 9.750 9.840 2,137,500 +0.05(+0.51%)
Nov 21, 2019 10.03 10.17 9.740 9.790 3,297,380 -0.15(-1.51%)
Nov 20, 2019 10.34 10.36 9.860 9.940 3,327,078 -0.49(-4.70%)
Nov 19, 2019 10.23 10.66 10.19 10.43 4,264,544 +0.54(+5.46%)
Nov 18, 2019 10.27 10.40 9.650 9.890 2,395,433 -0.40(-3.89%)
Nov 15, 2019 9.710 10.51 9.700 10.29 2,344,000 +0.84(+8.89%)
Nov 14, 2019 9.050 9.490 9.000 9.450 1,089,157 +0.36(+3.96%)
Nov 13, 2019 8.710 9.230 8.690 9.090 1,664,815 +0.32(+3.65%)
Nov 12, 2019 9.010 9.060 8.743 8.770 1,852,045 -0.25(-2.77%)
Nov 11, 2019 9.450 9.450 8.910 9.020 2,276,209 -0.58(-6.04%)
Nov 08, 2019 9.280 9.700 9.100 9.600 4,727,100 -0.18(-1.84%)
Nov 07, 2019 10.07 10.14 9.510 9.780 5,620,159 -0.24(-2.40%)
Nov 06, 2019 10.42 10.44 9.820 10.02 2,649,747 -0.47(-4.48%)
Nov 05, 2019 10.33 10.65 10.26 10.49 2,778,092 +0.24(+2.34%)
Nov 04, 2019 9.970 10.27 9.810 10.25 3,300,882 +0.38(+3.85%)
Nov 01, 2019 9.620 9.890 9.320 9.870 2,403,400 +0.34(+3.57%)
Oct 31, 2019 9.230 9.560 9.110 9.530 2,909,334 +0.27(+2.92%)
Oct 30, 2019 9.230 9.320 9.200 9.260 2,432,468 +0.01(+0.11%)
Oct 29, 2019 9.310 9.360 9.055 9.250 2,068,263 -0.06(-0.64%)
Oct 28, 2019 9.440 9.550 9.210 9.310 1,832,075 -0.05(-0.53%)
Oct 25, 2019 9.270 9.520 9.200 9.360 2,467,500 +0.09(+0.97%)
Oct 24, 2019 9.500 9.520 9.150 9.270 4,110,654 -0.23(-2.42%)
Oct 23, 2019 9.040 9.640 8.600 9.500 16,433,153 -5.73(-37.62%)
Oct 22, 2019 15.12 15.39 15.01 15.23 576,923 +0.10(+0.66%)
Oct 21, 2019 14.90 15.19 14.78 15.13 808,961 +0.42(+2.86%)
Oct 18, 2019 14.91 14.94 14.68 14.71 471,700 -0.28(-1.87%)
Oct 17, 2019 14.83 15.02 14.74 14.99 962,520 +0.23(+1.56%)
Oct 16, 2019 14.64 14.93 14.57 14.76 869,306 +0.14(+0.96%)
Oct 15, 2019 14.42 14.85 14.36 14.62 837,552 +0.27(+1.88%)
Oct 14, 2019 14.17 14.37 13.99 14.35 458,848 +0.01(+0.07%)
Oct 11, 2019 14.36 14.77 14.20 14.34 562,200 +0.24(+1.70%)
Oct 10, 2019 13.91 14.33 13.88 14.10 509,187 +0.28(+2.03%)
Oct 09, 2019 14.19 14.19 13.56 13.82 1,185,509 -0.20(-1.43%)
Oct 08, 2019 13.90 14.18 13.86 14.02 1,062,939 -0.08(-0.57%)
Oct 07, 2019 13.55 14.26 13.51 14.10 2,025,751 +0.54(+3.98%)
Oct 04, 2019 13.43 13.61 13.06 13.56 1,226,500 +0.11(+0.82%)
Oct 03, 2019 13.47 13.62 13.09 13.45 959,461 -0.17(-1.25%)
Oct 02, 2019 13.45 13.70 13.24 13.62 735,109 +0.05(+0.37%)
Oct 01, 2019 14.42 14.55 13.47 13.57 674,306 -0.78(-5.44%)
Sep 30, 2019 13.94 14.36 13.92 14.35 706,255 +0.44(+3.16%)
Sep 27, 2019 13.96 14.34 13.84 13.91 424,800 -0.01(-0.07%)
Sep 26, 2019 14.00 14.16 13.88 13.92 577,394 -0.14(-1.00%)
Sep 25, 2019 13.45 14.19 13.45 14.06 902,009 +0.60(+4.46%)
Sep 24, 2019 14.24 14.40 13.42 13.46 1,193,176 -0.81(-5.68%)
Sep 23, 2019 14.35 14.55 14.11 14.27 539,270 -0.31(-2.13%)
Sep 20, 2019 14.48 14.82 14.43 14.58 1,228,200 +0.08(+0.55%)
Sep 19, 2019 14.97 14.97 14.45 14.50 908,531 -0.39(-2.62%)
Sep 18, 2019 15.38 15.38 14.71 14.89 892,331 -0.57(-3.69%)
Sep 17, 2019 15.44 15.74 15.27 15.46 780,711 -0.23(-1.47%)
Sep 16, 2019 15.69 15.95 15.55 15.69 654,098 -0.03(-0.19%)
Sep 13, 2019 15.89 15.97 15.64 15.72 959,100 +0.01(+0.06%)
Sep 12, 2019 15.88 16.00 15.50 15.71 924,041 -0.18(-1.13%)
Sep 11, 2019 15.47 15.91 15.05 15.89 1,146,419 +0.40(+2.58%)
Sep 10, 2019 14.69 15.52 14.54 15.49 1,114,593 +0.75(+5.09%)
Sep 09, 2019 14.35 15.00 14.33 14.74 847,312 +0.41(+2.86%)
Sep 06, 2019 14.21 14.46 14.15 14.33 986,500 +0.09(+0.63%)
Sep 05, 2019 13.63 14.31 13.52 14.24 1,022,333 +0.86(+6.43%)
Sep 04, 2019 13.32 13.55 13.10 13.38 876,834 +0.27(+2.06%)
Sep 03, 2019 13.56 13.68 12.99 13.11 1,564,391 -0.67(-4.86%)
Aug 30, 2019 13.60 13.81 13.51 13.78 865,000 +0.27(+2.00%)
Aug 29, 2019 13.53 13.75 13.44 13.51 617,290 +0.09(+0.67%)
Aug 28, 2019 13.00 13.57 12.99 13.42 716,086 +0.33(+2.52%)
Aug 27, 2019 13.63 13.80 13.08 13.09 1,078,365 -0.46(-3.39%)
Aug 26, 2019 13.82 13.82 13.48 13.55 793,956 -0.16(-1.17%)
Aug 23, 2019 14.11 14.15 13.65 13.71 1,067,600 -0.50(-3.52%)
Aug 22, 2019 14.00 14.62 14.00 14.21 1,990,924 +0.32(+2.30%)
Aug 21, 2019 14.48 14.48 13.80 13.89 927,225 -0.43(-3.00%)
Aug 20, 2019 14.50 14.63 14.23 14.32 726,208 -0.30(-2.05%)
Aug 19, 2019 14.97 15.00 14.36 14.62 822,805 -0.05(-0.34%)
Aug 16, 2019 14.12 14.92 14.12 14.67 1,122,300 +0.66(+4.71%)
Aug 15, 2019 14.65 14.74 13.93 14.01 1,507,063 -0.63(-4.30%)
Aug 14, 2019 15.14 15.15 14.21 14.64 1,818,711 -0.67(-4.38%)
Aug 13, 2019 15.76 15.95 15.31 15.31 2,001,479 -0.26(-1.67%)
Aug 12, 2019 16.29 16.29 15.55 15.57 1,500,756 -0.88(-5.35%)
Aug 09, 2019 17.00 17.02 16.32 16.45 1,775,800 -0.63(-3.69%)
Aug 08, 2019 17.50 18.06 16.78 17.08 3,698,206 -0.02(-0.12%)
Aug 07, 2019 16.98 17.13 16.51 17.10 2,059,903 -0.22(-1.27%)
Aug 06, 2019 17.28 17.43 17.04 17.32 1,502,385 +0.22(+1.29%)
Aug 05, 2019 17.74 17.83 17.02 17.10 2,060,501 -0.96(-5.32%)
Aug 02, 2019 18.10 18.17 17.74 18.06 1,446,800 -0.23(-1.26%)
Aug 01, 2019 18.75 19.03 18.10 18.29 1,594,119 -0.57(-3.02%)
Jul 31, 2019 19.11 19.45 18.69 18.86 1,122,893 -0.24(-1.26%)
Jul 30, 2019 18.81 19.10 18.57 19.10 1,009,532 +0.19(+1.00%)
Jul 29, 2019 19.23 19.35 18.81 18.91 1,159,297 -0.41(-2.12%)
Jul 26, 2019 19.16 19.49 19.10 19.32 619,300 +0.25(+1.31%)
Jul 25, 2019 19.77 20.03 19.00 19.07 830,668 -0.80(-4.03%)
Jul 24, 2019 19.10 20.05 19.09 19.87 799,686 +0.65(+3.38%)
Jul 23, 2019 19.04 19.38 18.89 19.22 957,444 +0.29(+1.53%)
Jul 22, 2019 19.14 19.28 18.88 18.93 1,024,978 -0.29(-1.51%)
Jul 19, 2019 19.00 19.51 18.78 19.22 1,443,300 +0.30(+1.59%)
Jul 18, 2019 19.66 19.66 18.75 18.92 1,158,203 -0.77(-3.91%)
Jul 17, 2019 20.08 20.12 19.60 19.69 1,374,636 -0.41(-2.04%)
Jul 16, 2019 20.38 20.51 19.90 20.10 1,804,821 -0.28(-1.37%)
Jul 15, 2019 21.58 21.58 20.27 20.38 720,757 -1.12(-5.21%)
Jul 12, 2019 21.50 21.58 21.42 21.50 862,300 +0.02(+0.09%)
Jul 11, 2019 21.99 22.06 21.29 21.48 629,906 -0.49(-2.23%)
Jul 10, 2019 21.90 22.16 21.90 21.97 487,133 +0.01(+0.05%)
Jul 09, 2019 21.75 21.96 21.67 21.96 645,068 +0.18(+0.83%)
Jul 08, 2019 21.92 21.92 21.60 21.78 789,941 -0.17(-0.77%)
Jul 05, 2019 21.77 21.95 21.33 21.95 622,400 +0.05(+0.23%)
Jul 03, 2019 21.97 22.08 21.74 21.90 961,600 +0.05(+0.23%)
Jul 02, 2019 21.66 21.97 21.42 21.85 667,731 +0.09(+0.41%)
Jul 01, 2019 22.24 22.27 21.39 21.76 1,000,554 -0.16(-0.73%)
Jun 28, 2019 21.26 22.17 21.23 21.92 3,819,600 +0.82(+3.89%)
Jun 27, 2019 20.70 21.13 20.70 21.10 710,529 +0.35(+1.69%)
Jun 26, 2019 20.69 20.96 20.61 20.75 572,349 +0.17(+0.83%)
Jun 25, 2019 20.63 20.69 20.30 20.58 728,602 -0.18(-0.87%)
Jun 24, 2019 21.21 21.29 20.64 20.76 602,319 -0.25(-1.19%)
Jun 21, 2019 20.73 21.14 20.73 21.01 3,185,000 -0.21(-0.99%)
Jun 20, 2019 21.49 21.49 20.83 21.22 1,252,488 +0.12(+0.57%)
Jun 19, 2019 21.18 21.41 20.58 21.10 909,032 -0.10(-0.47%)
Jun 18, 2019 20.72 21.50 20.57 21.20 656,421 +0.62(+3.01%)
Jun 17, 2019 20.52 20.75 20.51 20.58 383,764 +0.05(+0.24%)
Jun 14, 2019 20.73 20.85 20.40 20.53 679,500 -0.42(-2.00%)
Jun 13, 2019 20.98 21.14 20.67 20.95 440,725 +0.17(+0.82%)
Jun 12, 2019 20.77 20.95 20.44 20.78 828,673 -0.26(-1.24%)
Jun 11, 2019 21.14 21.34 20.77 21.04 851,011 +0.18(+0.86%)
Jun 10, 2019 20.38 20.90 20.35 20.86 832,770 +0.52(+2.56%)
Jun 07, 2019 20.26 20.80 20.26 20.34 817,000 +0.14(+0.69%)
Jun 06, 2019 19.49 20.29 19.47 20.20 1,201,010 +0.91(+4.72%)
Jun 05, 2019 19.90 20.27 19.01 19.29 1,522,353 -0.43(-2.18%)
Jun 04, 2019 19.55 19.99 19.28 19.72 559,546 +0.32(+1.65%)
Jun 03, 2019 19.73 19.80 19.25 19.40 940,619 -0.28(-1.42%)
May 31, 2019 19.60 19.69 19.26 19.68 896,700 -0.32(-1.60%)
May 30, 2019 19.90 20.28 19.85 20.00 705,680 +0.04(+0.20%)
May 29, 2019 20.20 20.32 19.71 19.96 744,937 -0.61(-2.97%)
May 28, 2019 21.09 21.09 20.54 20.57 669,381 -0.03(-0.15%)
May 24, 2019 20.42 21.04 20.30 20.60 661,100 +0.30(+1.48%)
May 23, 2019 20.99 21.40 20.09 20.30 1,036,137 -1.46(-6.71%)
May 22, 2019 21.81 21.88 21.62 21.76 562,867 +0.00(+0.00%)
May 21, 2019 22.07 22.23 21.72 21.76 744,530 -0.24(-1.09%)
May 20, 2019 21.79 22.15 21.57 22.00 1,173,156 -0.02(-0.09%)
May 17, 2019 22.68 22.83 21.97 22.02 784,500 -0.95(-4.14%)
May 16, 2019 22.75 23.26 22.65 22.97 392,228 +0.36(+1.59%)
May 15, 2019 22.27 22.68 22.18 22.61 371,607 +0.11(+0.49%)
May 14, 2019 22.64 22.75 22.44 22.50 502,995 +0.00(+0.00%)
May 13, 2019 23.33 23.33 22.32 22.50 528,123 -1.36(-5.70%)
May 10, 2019 22.56 23.99 22.56 23.86 707,600 +1.19(+5.25%)
May 09, 2019 23.02 23.02 21.40 22.67 2,004,920 -0.19(-0.83%)
May 08, 2019 22.68 23.04 22.62 22.86 1,259,010 -0.04(-0.17%)
May 07, 2019 22.83 23.10 22.70 22.90 1,352,100 -0.23(-0.99%)
May 06, 2019 22.55 23.26 22.50 23.13 939,880 -0.19(-0.81%)
May 03, 2019 22.81 23.37 22.81 23.32 970,200 +0.65(+2.87%)
May 02, 2019 22.93 23.19 22.21 22.67 1,264,757 -0.25(-1.09%)
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.