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

Diebold Nixdorf Incorporated (NY: DBD )

41.00 UNCHANGED
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 (%)
Sep 28, 2018 4.700 4.750 4.400 4.500 1,154,900 -0.20(-4.26%)
Sep 27, 2018 4.500 4.750 4.350 4.700 2,226,742 +0.15(+3.30%)
Sep 26, 2018 4.650 4.700 4.500 4.550 1,814,346 -0.05(-1.09%)
Sep 25, 2018 4.750 4.800 4.500 4.600 1,247,003 -0.15(-3.16%)
Sep 24, 2018 5.000 5.000 4.725 4.750 1,093,706 -0.25(-5.00%)
Sep 21, 2018 4.950 5.000 4.800 5.000 2,768,600 +0.05(+1.01%)
Sep 20, 2018 4.750 4.975 4.700 4.950 1,227,539 +0.25(+5.32%)
Sep 19, 2018 4.600 4.750 4.500 4.700 1,413,587 +0.15(+3.30%)
Sep 18, 2018 4.600 4.675 4.350 4.550 1,107,923 +0.00(+0.00%)
Sep 17, 2018 4.300 4.550 4.150 4.550 2,271,756 +0.20(+4.60%)
Sep 14, 2018 4.650 4.700 4.250 4.350 2,361,100 -0.35(-7.45%)
Sep 13, 2018 4.900 4.950 4.600 4.700 1,397,766 -0.15(-3.09%)
Sep 12, 2018 4.850 5.025 4.700 4.850 1,277,548 -0.05(-1.02%)
Sep 11, 2018 4.900 5.000 4.700 4.900 1,286,272 +0.00(+0.00%)
Sep 10, 2018 5.100 5.200 4.800 4.900 1,523,715 -0.20(-3.92%)
Sep 07, 2018 4.950 5.100 4.850 5.100 868,500 +0.10(+2.00%)
Sep 06, 2018 4.800 5.000 4.700 5.000 1,472,978 +0.15(+3.09%)
Sep 05, 2018 4.750 5.150 4.750 4.850 2,260,415 +0.05(+1.04%)
Sep 04, 2018 4.750 4.850 4.600 4.800 2,122,096 +0.05(+1.05%)
Aug 31, 2018 4.750 4.750 4.750 0 +0.20(+4.40%)
Aug 30, 2018 4.950 4.950 4.450 4.550 2,336,774 -0.25(-5.21%)
Aug 29, 2018 5.050 5.280 4.700 4.800 2,993,840 -0.20(-4.00%)
Aug 28, 2018 5.000 5.200 4.900 5.000 1,627,770 +0.05(+1.01%)
Aug 27, 2018 5.150 5.250 4.850 4.950 3,639,297 +0.40(+8.79%)
Aug 24, 2018 4.600 4.600 4.450 4.550 1,041,200 +0.00(+0.00%)
Aug 23, 2018 4.400 4.550 4.350 4.550 1,650,836 +0.15(+3.41%)
Aug 22, 2018 4.550 4.550 4.400 4.400 927,556 -0.15(-3.30%)
Aug 21, 2018 4.400 4.650 4.350 4.550 2,573,595 +0.15(+3.41%)
Aug 20, 2018 4.300 4.450 4.150 4.400 2,011,963 +0.19(+4.51%)
Aug 17, 2018 4.300 4.300 3.750 4.210 4,389,700 +0.01(+0.24%)
Aug 16, 2018 4.800 4.850 4.200 4.200 5,866,904 -0.55(-11.58%)
Aug 15, 2018 5.000 5.000 4.600 4.750 3,162,909 -0.25(-5.00%)
Aug 14, 2018 4.750 5.250 4.650 5.000 7,109,528 +0.40(+8.70%)
Aug 13, 2018 4.600 5.100 4.200 4.600 14,241,356 +0.65(+16.46%)
Aug 10, 2018 4.650 4.750 3.550 3.950 14,578,000 -0.80(-16.84%)
Aug 09, 2018 5.450 5.475 4.700 4.750 5,820,561 -0.65(-12.04%)
Aug 08, 2018 6.200 6.300 5.300 5.400 5,707,508 -0.80(-12.90%)
Aug 07, 2018 6.350 6.350 6.100 6.200 4,820,792 -0.10(-1.59%)
Aug 06, 2018 7.000 7.075 6.250 6.300 5,113,430 -0.70(-10.00%)
Aug 03, 2018 6.700 7.100 6.450 7.000 4,899,400 +0.30(+4.48%)
Aug 02, 2018 6.950 6.950 6.650 6.700 5,658,222 -0.35(-4.96%)
Aug 01, 2018 8.000 8.100 7.000 7.050 11,152,888 -4.30(-37.89%)
Jul 31, 2018 10.95 11.45 10.85 11.35 2,107,262 +0.40(+3.65%)
Jul 30, 2018 10.85 11.15 10.65 10.95 1,359,969 +0.10(+0.92%)
Jul 27, 2018 10.65 11.00 10.40 10.85 1,459,200 -0.05(-0.46%)
Jul 26, 2018 10.90 11.25 10.65 10.90 1,719,357 -0.05(-0.46%)
Jul 25, 2018 11.05 11.20 10.80 10.95 1,649,643 -0.45(-3.95%)
Jul 24, 2018 11.80 11.85 11.35 11.40 869,397 -0.30(-2.56%)
Jul 23, 2018 11.65 11.85 11.37 11.70 851,783 +0.05(+0.43%)
Jul 20, 2018 12.05 12.18 11.65 11.65 827,993 -0.40(-3.32%)
Jul 19, 2018 12.15 12.40 11.93 12.05 618,807 -0.15(-1.23%)
Jul 18, 2018 12.50 12.50 12.10 12.20 993,882 -0.30(-2.40%)
Jul 17, 2018 12.20 12.55 12.05 12.50 2,176,147 +0.25(+2.04%)
Jul 16, 2018 12.40 12.50 12.05 12.25 840,473 -0.20(-1.61%)
Jul 13, 2018 12.50 12.70 12.05 12.45 991,640 -0.05(-0.40%)
Jul 12, 2018 13.10 13.12 12.40 12.50 1,054,683 -0.50(-3.85%)
Jul 11, 2018 12.95 13.40 12.90 13.00 990,176 -0.10(-0.76%)
Jul 10, 2018 13.00 13.25 12.85 13.10 1,014,130 +0.10(+0.77%)
Jul 09, 2018 13.00 13.20 12.90 13.00 989,114 +0.15(+1.17%)
Jul 06, 2018 12.70 13.00 12.65 12.85 894,028 +0.15(+1.18%)
Jul 05, 2018 12.20 12.75 12.05 12.70 973,108 +0.60(+4.96%)
Jul 03, 2018 12.10 12.10 12.10 0 +0.00(+0.00%)
Jul 02, 2018 11.90 12.28 11.80 12.10 901,604 +0.15(+1.26%)
Jun 29, 2018 12.10 12.30 11.82 11.95 887,869 -0.05(-0.42%)
Jun 28, 2018 11.80 12.10 11.70 12.00 939,024 +0.20(+1.69%)
Jun 27, 2018 12.05 12.20 11.70 11.80 1,088,672 -0.30(-2.48%)
Jun 26, 2018 12.45 12.47 11.90 12.10 1,095,584 -0.35(-2.81%)
Jun 25, 2018 13.10 13.20 12.45 12.45 1,091,062 -0.75(-5.68%)
Jun 22, 2018 13.25 13.30 12.95 13.20 2,317,945 +0.10(+0.76%)
Jun 21, 2018 13.05 13.25 12.60 13.10 1,294,859 +0.00(+0.00%)
Jun 20, 2018 13.10 13.35 13.00 13.10 1,717,618 +0.10(+0.77%)
Jun 19, 2018 12.65 13.10 12.55 13.00 1,554,569 +0.20(+1.56%)
Jun 18, 2018 12.20 13.03 12.15 12.80 1,631,256 +0.40(+3.23%)
Jun 15, 2018 12.45 12.00 12.40 1,564,918 +0.20(+1.64%)
Jun 14, 2018 12.25 12.50 12.10 12.20 1,363,987 +0.00(+0.00%)
Jun 13, 2018 12.55 12.65 12.15 12.20 1,244,819 -0.35(-2.79%)
Jun 12, 2018 12.55 12.95 12.25 12.55 1,287,607 +0.00(+0.00%)
Jun 11, 2018 12.30 12.60 12.30 12.55 519,240 +0.30(+2.45%)
Jun 08, 2018 12.35 12.45 12.15 12.25 910,825 -0.10(-0.81%)
Jun 07, 2018 12.05 12.60 11.95 12.35 1,379,469 +0.30(+2.49%)
Jun 06, 2018 11.70 12.05 1,703,599 +0.00(+0.00%)
Jun 05, 2018 12.15 12.22 11.85 12.05 911,219 -0.15(-1.23%)
Jun 04, 2018 11.95 12.20 11.65 12.20 1,745,416 +0.40(+3.39%)
Jun 01, 2018 11.60 12.00 11.45 11.80 1,649,267 +0.30(+2.61%)
May 31, 2018 11.80 11.90 11.45 11.50 1,050,414 -0.35(-2.95%)
May 30, 2018 11.80 12.05 11.67 11.85 868,782 +0.10(+0.85%)
May 29, 2018 11.60 11.80 11.50 11.75 788,118 -0.10(-0.84%)
May 25, 2018 11.85 11.85 11.85 0 +0.30(+2.60%)
May 24, 2018 11.75 11.85 11.45 11.55 1,182,179 -0.30(-2.53%)
May 23, 2018 12.25 12.30 11.65 11.85 1,799,815 -0.50(-4.05%)
May 22, 2018 12.55 12.60 12.35 12.35 954,252 -0.20(-1.59%)
May 21, 2018 12.75 12.78 12.40 12.55 3,421,462 -0.10(-0.79%)
May 18, 2018 12.75 13.00 12.55 12.65 1,494,603 -0.10(-0.78%)
May 17, 2018 12.70 13.20 12.70 12.75 1,936,523 +0.10(+0.79%)
May 16, 2018 12.40 12.95 12.00 12.65 1,940,455 +0.20(+1.61%)
May 15, 2018 12.85 12.93 12.45 12.45 1,041,398 -0.45(-3.49%)
May 14, 2018 13.35 13.45 12.75 12.90 1,380,448 -0.45(-3.37%)
May 11, 2018 13.45 13.60 13.30 13.35 1,362,067 -0.05(-0.37%)
May 10, 2018 13.20 13.45 12.95 13.40 2,370,214 +0.30(+2.29%)
May 09, 2018 12.75 13.20 12.45 13.10 15,941,385 +0.60(+4.80%)
May 08, 2018 11.85 12.50 11.70 12.50 3,017,340 +0.60(+5.04%)
May 07, 2018 12.05 12.15 11.70 11.90 2,676,257 +0.15(+1.28%)
May 04, 2018 11.85 12.15 11.43 11.75 5,458,946 -0.30(-2.49%)
May 03, 2018 12.80 12.80 12.00 12.05 3,756,619 -0.85(-6.59%)
May 02, 2018 13.60 13.75 12.60 12.90 6,646,075 -2.50(-16.23%)
May 01, 2018 15.30 15.53 14.82 15.40 1,601,887 +0.05(+0.33%)
Apr 30, 2018 16.05 16.18 15.35 15.35 1,278,095 -0.80(-4.95%)
Apr 27, 2018 16.00 16.35 15.97 16.15 548,898 +0.20(+1.25%)
Apr 26, 2018 16.05 16.15 15.85 15.95 437,829 +0.00(+0.00%)
Apr 25, 2018 15.50 16.15 15.50 15.95 756,065 +0.35(+2.24%)
Apr 24, 2018 15.85 16.05 15.40 15.60 682,204 -0.15(-0.95%)
Apr 23, 2018 15.95 16.12 15.55 15.75 714,246 -0.15(-0.94%)
Apr 20, 2018 16.25 16.30 15.80 15.90 667,248 -0.40(-2.45%)
Apr 19, 2018 15.85 16.40 15.70 16.30 979,070 +0.40(+2.52%)
Apr 18, 2018 15.20 16.05 15.20 15.90 955,740 +0.75(+4.95%)
Apr 17, 2018 15.00 15.35 15.00 15.15 696,245 +0.25(+1.68%)
Apr 16, 2018 14.95 15.00 14.75 14.90 801,006 +0.10(+0.68%)
Apr 13, 2018 15.25 15.30 14.70 14.80 637,113 -0.25(-1.66%)
Apr 12, 2018 15.30 15.45 14.95 15.05 750,075 -0.20(-1.31%)
Apr 11, 2018 15.00 15.53 15.00 15.25 1,281,570 +0.10(+0.66%)
Apr 10, 2018 14.80 15.45 14.75 15.15 1,088,848 +0.70(+4.84%)
Apr 09, 2018 14.70 14.85 14.40 14.45 721,343 -0.05(-0.34%)
Apr 06, 2018 14.90 15.30 14.45 14.50 739,797 -0.50(-3.33%)
Apr 05, 2018 15.05 15.30 14.80 15.00 713,498 +0.05(+0.33%)
Apr 04, 2018 14.35 15.05 14.22 14.95 885,381 +0.25(+1.70%)
Apr 03, 2018 14.70 14.90 14.20 14.70 1,391,756 +0.10(+0.68%)
Apr 02, 2018 15.35 15.40 14.40 14.60 1,185,752 -0.80(-5.19%)
Mar 29, 2018 15.40 15.40 15.40 0 +1.05(+7.32%)
Mar 28, 2018 14.50 14.65 14.25 14.35 1,046,839 -0.20(-1.37%)
Mar 27, 2018 14.75 15.05 14.45 14.55 1,037,675 -0.15(-1.02%)
Mar 26, 2018 14.70 14.75 14.20 14.70 1,291,186 +0.35(+2.44%)
Mar 23, 2018 15.15 15.15 14.35 14.35 1,375,382 -0.80(-5.28%)
Mar 22, 2018 15.65 15.95 15.05 15.15 1,469,905 -0.75(-4.72%)
Mar 21, 2018 15.65 16.15 15.65 15.90 816,618 +0.25(+1.60%)
Mar 20, 2018 15.75 16.05 15.50 15.65 1,074,852 -0.20(-1.26%)
Mar 19, 2018 16.75 16.80 15.60 15.85 1,177,220 -0.95(-5.65%)
Mar 16, 2018 17.35 17.50 16.75 16.80 1,687,160 -0.50(-2.89%)
Mar 15, 2018 17.20 17.52 16.98 17.30 978,841 +0.15(+0.87%)
Mar 14, 2018 17.65 17.85 17.05 17.15 857,044 -0.30(-1.72%)
Mar 13, 2018 18.05 18.05 17.27 17.45 841,671 -0.50(-2.79%)
Mar 12, 2018 17.55 18.05 17.45 17.95 1,041,571 +0.40(+2.28%)
Mar 09, 2018 17.45 17.70 17.00 17.55 1,248,406 +0.35(+2.03%)
Mar 08, 2018 17.55 17.70 17.00 17.20 900,144 -0.30(-1.71%)
Mar 07, 2018 18.00 17.50 1,430,336 +0.00(+0.00%)
Mar 06, 2018 17.20 17.60 17.00 17.50 1,459,567 +0.40(+2.34%)
Mar 05, 2018 16.40 17.20 16.30 17.10 1,679,033 +0.55(+3.32%)
Mar 02, 2018 16.40 17.20 16.15 16.55 2,750,610 +0.40(+2.48%)
Mar 01, 2018 15.75 16.50 15.50 16.15 1,808,177 +0.45(+2.87%)
Feb 28, 2018 15.90 16.20 15.60 15.70 1,690,988 -0.15(-0.95%)
Feb 27, 2018 15.30 16.15 15.30 15.85 1,867,529 +0.45(+2.92%)
Feb 26, 2018 14.70 15.45 14.53 15.40 1,457,539 +0.85(+5.84%)
Feb 23, 2018 14.60 14.78 14.35 14.55 877,744 +0.15(+1.04%)
Feb 22, 2018 15.10 15.39 14.40 14.40 1,332,414 -0.40(-2.68%)
Feb 21, 2018 15.24 15.44 14.82 14.80 1,732,440 -0.45(-2.93%)
Feb 20, 2018 15.10 15.69 15.10 15.24 1,282,742 +0.05(+0.33%)
Feb 16, 2018 15.19 15.19 15.19 0 -0.55(-3.47%)
Feb 15, 2018 15.54 15.82 15.10 15.74 1,547,208 +0.35(+2.26%)
Feb 14, 2018 14.20 15.74 14.20 15.39 3,366,696 +1.19(+8.39%)
Feb 13, 2018 14.30 14.60 12.81 14.20 4,717,879 -0.25(-1.72%)
Feb 12, 2018 14.70 14.85 14.20 14.45 2,753,483 -0.15(-1.02%)
Feb 09, 2018 15.89 15.92 14.20 14.60 3,006,974 -1.14(-7.26%)
Feb 08, 2018 16.58 16.68 15.74 15.74 1,877,726 -0.79(-4.80%)
Feb 07, 2018 16.63 16.78 16.04 16.54 1,605,438 -0.35(-2.06%)
Feb 06, 2018 16.09 17.13 15.89 16.88 1,412,282 +0.22(+1.34%)
Feb 05, 2018 17.23 17.38 16.39 16.66 999,558 -0.72(-4.14%)
Feb 02, 2018 18.37 18.37 17.38 17.38 1,356,840 -1.24(-6.67%)
Feb 01, 2018 18.17 18.67 17.73 18.62 1,108,294 +0.30(+1.63%)
Jan 31, 2018 18.37 18.62 18.22 18.32 1,033,062 -0.05(-0.27%)
Jan 30, 2018 18.42 18.82 18.17 18.37 963,371 -0.30(-1.60%)
Jan 29, 2018 17.93 18.82 17.93 18.67 996,064 +0.55(+3.01%)
Jan 26, 2018 17.98 18.17 17.78 18.12 1,208,433 +0.20(+1.11%)
Jan 25, 2018 18.12 18.27 17.85 17.93 988,242 -0.20(-1.10%)
Jan 24, 2018 18.62 18.92 18.07 18.12 1,576,106 -0.40(-2.15%)
Jan 23, 2018 17.98 18.82 17.93 18.52 1,480,141 +0.60(+3.32%)
Jan 22, 2018 18.12 18.25 17.93 17.93 1,133,699 -0.20(-1.10%)
Jan 19, 2018 17.98 18.17 17.88 18.12 1,263,184 +0.20(+1.11%)
Jan 18, 2018 18.12 18.32 17.83 17.93 990,228 -0.25(-1.37%)
Jan 17, 2018 18.17 18.35 18.00 18.17 1,445,008 +0.30(+1.67%)
Jan 16, 2018 18.42 18.47 17.68 17.88 828,769 -0.35(-1.91%)
Jan 12, 2018 18.22 18.22 18.22 0 +0.15(+0.82%)
Jan 11, 2018 17.28 18.15 17.23 18.07 1,257,184 +0.89(+5.20%)
Jan 10, 2018 17.08 17.43 16.93 17.18 1,083,967 +0.05(+0.29%)
Jan 09, 2018 18.12 18.17 16.98 17.13 1,753,326 -0.99(-5.48%)
Jan 08, 2018 17.28 18.27 17.23 18.12 1,903,220 +0.89(+5.19%)
Jan 05, 2018 16.93 17.28 16.68 17.23 1,400,471 +0.45(+2.66%)
Jan 04, 2018 17.28 17.28 16.58 16.78 949,465 -0.30(-1.74%)
Jan 03, 2018 17.33 17.43 17.03 17.08 826,843 -0.20(-1.15%)
Jan 02, 2018 16.29 17.63 16.24 17.28 1,609,298 +1.04(+6.42%)
Dec 29, 2017 16.24 16.24 16.24 0 -0.25(-1.51%)
Dec 28, 2017 16.39 16.58 16.24 16.49 1,202,274 +0.10(+0.61%)
Dec 27, 2017 16.29 16.63 16.14 16.39 1,106,684 +0.05(+0.30%)
Dec 26, 2017 16.44 16.81 16.34 16.34 1,432,801 -0.10(-0.60%)
Dec 22, 2017 17.23 17.28 16.34 16.44 2,095,703 -0.79(-4.61%)
Dec 21, 2017 16.98 17.53 16.49 17.23 2,096,640 +0.25(+1.46%)
Dec 20, 2017 17.43 17.43 16.88 16.98 1,277,101 -0.15(-0.87%)
Dec 19, 2017 16.73 17.18 16.58 17.13 1,609,651 +0.40(+2.37%)
Dec 18, 2017 16.88 17.08 16.39 16.73 2,036,537 +0.10(+0.60%)
Dec 15, 2017 17.08 17.13 16.51 16.63 3,202,363 -0.40(-2.33%)
Dec 14, 2017 17.88 17.88 16.98 17.03 1,708,565 -0.84(-4.72%)
Dec 13, 2017 18.17 18.27 17.38 17.88 1,943,277 -0.50(-2.70%)
Dec 12, 2017 18.57 18.92 18.17 18.37 1,191,151 -0.15(-0.80%)
Dec 11, 2017 17.98 18.87 17.93 18.52 1,100,052 +0.60(+3.32%)
Dec 08, 2017 18.22 18.47 17.88 17.93 1,152,788 +0.00(+0.00%)
Dec 07, 2017 18.17 18.47 17.93 1,253,460 +0.00(+0.00%)
Dec 06, 2017 18.37 18.77 18.07 18.12 1,008,463 -0.25(-1.35%)
Dec 05, 2017 18.67 19.02 18.35 18.37 884,634 -0.20(-1.07%)
Dec 04, 2017 19.37 19.37 18.52 18.57 1,316,342 -0.40(-2.09%)
Dec 01, 2017 19.02 19.07 18.12 18.97 1,650,287 -0.10(-0.52%)
Nov 30, 2017 20.01 20.26 19.02 19.07 1,263,269 -0.79(-4.00%)
Nov 29, 2017 19.12 20.11 19.02 19.86 1,057,919 +0.65(+3.36%)
Nov 28, 2017 18.82 19.22 18.67 19.22 834,712 +0.40(+2.11%)
Nov 27, 2017 18.67 18.92 18.45 18.82 709,523 +0.10(+0.53%)
Nov 24, 2017 18.52 18.82 18.27 18.72 391,436 +0.35(+1.89%)
Nov 22, 2017 18.97 19.17 18.22 18.37 760,742 -0.60(-3.14%)
Nov 21, 2017 18.87 19.17 18.77 18.97 975,276 +0.25(+1.33%)
Nov 20, 2017 18.22 19.17 18.22 18.72 1,413,882 +0.55(+3.01%)
Nov 17, 2017 17.63 18.67 17.63 18.17 1,174,361 +0.45(+2.52%)
Nov 16, 2017 17.23 18.25 16.84 17.73 2,807,791 +1.79(+11.22%)
Nov 15, 2017 16.58 16.68 15.79 15.94 4,356,649 -0.79(-4.72%)
Nov 14, 2017 17.57 17.64 16.70 16.73 1,628,943 -0.89(-5.04%)
Nov 13, 2017 17.72 17.96 17.52 17.62 1,108,472 -0.30(-1.65%)
Nov 10, 2017 18.01 18.21 17.91 17.91 618,456 -0.15(-0.82%)
Nov 09, 2017 17.77 18.11 17.54 18.06 1,358,041 +0.05(+0.27%)
Nov 08, 2017 18.01 18.16 17.81 18.01 1,018,603 +0.20(+1.11%)
Nov 07, 2017 17.91 17.98 17.67 17.81 1,198,361 -0.20(-1.10%)
Nov 06, 2017 18.16 18.31 18.01 18.01 882,093 -0.10(-0.54%)
Nov 03, 2017 17.86 18.26 17.67 18.11 1,134,460 +0.25(+1.38%)
Nov 02, 2017 18.41 18.65 17.81 17.86 1,104,786 -0.39(-2.16%)
Nov 01, 2017 19.00 19.05 18.11 18.26 1,667,023 -0.79(-4.14%)
Oct 31, 2017 21.56 21.71 18.80 19.05 2,645,624 -0.74(-3.74%)
Oct 30, 2017 19.25 19.91 19.05 19.79 1,397,287 +0.44(+2.30%)
Oct 27, 2017 19.99 19.99 19.15 19.34 1,543,185 -0.64(-3.21%)
Oct 26, 2017 20.43 20.53 19.94 19.99 766,463 -0.35(-1.70%)
Oct 25, 2017 20.78 20.78 20.18 20.33 927,183 -0.44(-2.14%)
Oct 24, 2017 20.92 20.92 20.58 20.78 553,963 +0.00(+0.00%)
Oct 23, 2017 20.97 21.17 20.58 20.78 1,111,066 -0.25(-1.17%)
Oct 20, 2017 21.37 21.47 20.18 21.02 2,385,271 -0.74(-3.40%)
Oct 19, 2017 21.71 21.96 21.56 21.76 595,162 +0.00(+0.00%)
Oct 18, 2017 22.06 22.21 21.76 21.76 621,958 -0.30(-1.34%)
Oct 17, 2017 22.11 22.31 21.89 22.06 622,317 -0.30(-1.32%)
Oct 16, 2017 22.75 22.95 22.21 22.35 998,298 -0.39(-1.74%)
Oct 13, 2017 22.50 22.95 22.35 22.75 551,663 +0.25(+1.10%)
Oct 12, 2017 22.50 22.80 22.35 22.50 505,221 -0.05(-0.22%)
Oct 11, 2017 22.50 22.72 22.35 22.55 394,369 +0.00(+0.00%)
Oct 10, 2017 22.60 22.90 22.31 22.55 447,286 +0.15(+0.66%)
Oct 09, 2017 22.55 22.68 22.35 22.40 374,277 +0.00(+0.00%)
Oct 06, 2017 22.26 22.60 22.16 22.40 409,610 +0.00(+0.00%)
Oct 05, 2017 22.45 22.50 22.16 22.40 521,495 -0.05(-0.22%)
Oct 04, 2017 22.85 22.98 22.40 22.45 527,738 -0.49(-2.15%)
Oct 03, 2017 22.85 23.19 22.55 22.95 1,055,030 +0.10(+0.43%)
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.