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

Grubhub Ord Shs (NY: GRUB )

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 (%)
May 31, 2018 108.21 111.46 106.50 107.21 2,063,035 -0.33(-0.31%)
May 30, 2018 102.16 108.22 101.52 107.54 1,834,453 +6.41(+6.34%)
May 29, 2018 101.00 102.02 99.99 101.13 1,024,139 -0.65(-0.64%)
May 25, 2018 101.78 101.78 101.78 0 -1.31(-1.27%)
May 24, 2018 103.00 104.05 102.02 103.09 798,558 +0.34(+0.33%)
May 23, 2018 101.62 103.25 101.17 102.75 615,749 +0.10(+0.10%)
May 22, 2018 104.45 104.45 102.58 102.65 537,037 -1.03(-0.99%)
May 21, 2018 104.74 106.59 103.06 103.68 1,115,143 -0.12(-0.12%)
May 18, 2018 103.48 105.13 103.21 103.80 1,031,596 +0.42(+0.41%)
May 17, 2018 102.17 104.30 101.67 103.38 956,043 +0.71(+0.69%)
May 16, 2018 100.62 103.25 100.15 102.67 997,019 +2.03(+2.02%)
May 15, 2018 100.75 101.11 98.66 100.64 918,066 -1.06(-1.04%)
May 14, 2018 102.80 104.53 100.81 101.70 895,555 -0.34(-0.33%)
May 11, 2018 104.50 104.57 101.69 102.04 979,213 -2.36(-2.26%)
May 10, 2018 104.00 106.70 103.59 104.40 903,766 +0.95(+0.92%)
May 09, 2018 102.97 104.31 102.19 103.45 1,039,562 +1.00(+0.98%)
May 08, 2018 100.94 102.89 100.01 102.45 990,850 +0.77(+0.76%)
May 07, 2018 99.00 102.96 99.00 101.68 1,142,380 +2.90(+2.94%)
May 04, 2018 95.90 99.03 95.59 98.78 765,583 +1.99(+2.06%)
May 03, 2018 94.45 96.81 93.29 96.79 1,001,803 +1.23(+1.29%)
May 02, 2018 92.91 97.49 92.85 95.56 2,323,327 +2.91(+3.14%)
May 01, 2018 95.24 96.80 89.61 92.65 5,243,058 -8.49(-8.39%)
Apr 30, 2018 98.80 102.06 97.53 101.14 2,720,335 +1.77(+1.78%)
Apr 27, 2018 99.06 99.98 97.25 99.37 1,033,920 +0.84(+0.85%)
Apr 26, 2018 96.81 99.16 96.30 98.53 880,010 +2.96(+3.10%)
Apr 25, 2018 96.26 97.35 92.42 95.57 2,169,889 -2.46(-2.51%)
Apr 24, 2018 102.83 103.99 95.41 98.03 1,854,506 -4.14(-4.05%)
Apr 23, 2018 102.00 105.68 101.17 102.17 1,616,731 +0.50(+0.49%)
Apr 20, 2018 102.00 103.14 101.20 101.67 816,582 -0.07(-0.07%)
Apr 19, 2018 102.97 103.45 101.08 101.74 982,075 -1.33(-1.29%)
Apr 18, 2018 101.83 104.24 99.67 103.07 1,528,107 -0.65(-0.63%)
Apr 17, 2018 100.18 104.45 99.25 103.72 2,326,191 +5.22(+5.30%)
Apr 16, 2018 98.80 99.25 97.01 98.50 962,627 +0.59(+0.60%)
Apr 13, 2018 99.64 99.87 97.09 97.91 867,001 -1.99(-1.99%)
Apr 12, 2018 99.17 100.39 98.80 99.90 656,821 +1.58(+1.61%)
Apr 11, 2018 99.41 100.96 97.94 98.32 968,261 -1.55(-1.55%)
Apr 10, 2018 98.82 100.66 97.50 99.87 1,141,627 +2.79(+2.87%)
Apr 09, 2018 97.20 99.08 96.74 97.08 1,309,718 -0.01(-0.01%)
Apr 06, 2018 97.09 1,553,628 -3.09(-3.08%)
Apr 05, 2018 100.67 101.25 99.00 100.18 1,398,995 +0.65(+0.65%)
Apr 04, 2018 96.06 99.81 94.08 99.53 1,477,498 +1.89(+1.94%)
Apr 03, 2018 98.28 99.50 97.10 97.64 1,057,594 +0.05(+0.05%)
Apr 02, 2018 100.99 101.97 96.44 97.59 1,565,157 -3.88(-3.82%)
Mar 29, 2018 101.47 101.47 101.47 0 +2.36(+2.38%)
Mar 28, 2018 103.00 103.00 98.50 99.11 2,885,818 -4.23(-4.09%)
Mar 27, 2018 108.75 109.16 102.30 103.34 2,132,577 -5.12(-4.72%)
Mar 26, 2018 106.60 108.46 104.83 108.46 1,299,783 +3.85(+3.68%)
Mar 23, 2018 105.75 107.00 104.42 104.61 2,323,516 -1.30(-1.23%)
Mar 22, 2018 109.18 109.72 105.60 105.91 2,525,904 -4.11(-3.74%)
Mar 21, 2018 110.79 110.89 108.91 110.02 1,954,244 -0.46(-0.42%)
Mar 20, 2018 108.82 111.86 107.96 110.48 1,448,944 +1.66(+1.53%)
Mar 19, 2018 107.83 109.80 106.05 108.82 1,933,243 -1.71(-1.55%)
Mar 16, 2018 111.05 111.41 109.82 110.53 1,656,678 -0.36(-0.32%)
Mar 15, 2018 111.15 111.92 109.30 110.89 1,518,754 +0.11(+0.10%)
Mar 14, 2018 110.00 111.15 107.87 110.78 1,540,204 +1.53(+1.40%)
Mar 13, 2018 110.75 112.41 108.94 109.25 1,483,694 -0.34(-0.31%)
Mar 12, 2018 109.21 110.36 107.65 109.59 1,340,172 +1.03(+0.95%)
Mar 09, 2018 107.16 108.66 106.90 108.56 1,303,557 +2.17(+2.04%)
Mar 08, 2018 104.10 106.53 104.10 106.39 1,117,624 +2.23(+2.14%)
Mar 07, 2018 104.67 104.16 1,122,885 +2.74(+2.70%)
Mar 06, 2018 98.97 101.87 96.64 101.42 1,586,234 -0.56(-0.55%)
Mar 05, 2018 99.18 102.65 98.41 101.98 1,195,856 +2.27(+2.28%)
Mar 02, 2018 96.77 99.89 95.39 99.71 1,535,331 +2.16(+2.21%)
Mar 01, 2018 99.37 100.12 94.53 97.55 2,028,911 -1.86(-1.87%)
Feb 28, 2018 99.11 99.77 97.81 99.41 1,156,811 +0.49(+0.50%)
Feb 27, 2018 99.19 101.03 97.18 98.92 1,418,037 -0.21(-0.21%)
Feb 26, 2018 97.07 99.46 96.97 99.13 1,404,473 +2.40(+2.48%)
Feb 23, 2018 98.26 98.99 96.05 96.73 1,673,614 -1.54(-1.57%)
Feb 22, 2018 98.27 995,058 +0.75(+0.77%)
Feb 21, 2018 97.18 99.81 97.10 97.52 2,995,480 +0.47(+0.48%)
Feb 20, 2018 95.28 99.32 95.18 97.05 1,601,385 +1.12(+1.17%)
Feb 16, 2018 95.93 95.93 95.93 0 +1.53(+1.62%)
Feb 15, 2018 93.78 94.43 90.13 94.40 1,889,242 +1.01(+1.08%)
Feb 14, 2018 87.69 93.93 87.51 93.39 2,575,374 +5.42(+6.16%)
Feb 13, 2018 86.68 89.20 86.68 87.97 1,232,135 +1.27(+1.46%)
Feb 12, 2018 85.20 88.78 85.10 86.70 2,818,669 +1.16(+1.36%)
Feb 09, 2018 89.80 90.75 80.88 85.54 4,962,893 -3.50(-3.93%)
Feb 08, 2018 84.99 94.89 84.25 89.04 13,580,404 +19.13(+27.36%)
Feb 07, 2018 69.05 70.58 68.00 69.91 2,641,663 +1.01(+1.47%)
Feb 06, 2018 66.59 69.43 66.07 68.90 1,961,501 -0.26(-0.38%)
Feb 05, 2018 67.91 70.50 66.52 69.16 1,810,223 -1.49(-2.11%)
Feb 02, 2018 72.05 72.53 70.36 70.65 1,233,273 -2.21(-3.03%)
Feb 01, 2018 71.87 73.47 71.50 72.86 890,165 +0.61(+0.84%)
Jan 31, 2018 73.27 74.05 71.94 72.25 1,307,403 -0.47(-0.65%)
Jan 30, 2018 71.88 72.89 71.01 72.72 2,238,953 -2.70(-3.58%)
Jan 29, 2018 76.42 77.98 75.31 75.42 1,862,086 -1.07(-1.40%)
Jan 26, 2018 73.97 76.74 73.97 76.49 2,037,848 +3.09(+4.21%)
Jan 25, 2018 72.58 74.05 72.20 73.40 1,374,443 +1.87(+2.61%)
Jan 24, 2018 71.63 72.60 70.80 71.53 799,320 +0.37(+0.52%)
Jan 23, 2018 71.85 72.02 69.89 71.16 1,167,274 -0.76(-1.06%)
Jan 22, 2018 70.10 72.29 69.71 71.92 1,249,323 +1.89(+2.70%)
Jan 19, 2018 70.48 70.54 68.20 70.03 1,285,881 -0.31(-0.44%)
Jan 18, 2018 70.90 71.51 70.22 70.34 735,492 -0.46(-0.65%)
Jan 17, 2018 70.18 71.05 69.24 70.80 1,113,788 +0.96(+1.37%)
Jan 16, 2018 71.30 71.51 69.47 69.84 1,429,918 -0.77(-1.09%)
Jan 12, 2018 70.61 70.61 70.61 0 +2.39(+3.50%)
Jan 11, 2018 66.66 68.22 66.31 68.22 1,174,493 +1.69(+2.54%)
Jan 10, 2018 66.28 66.53 2,626,449 -2.63(-3.80%)
Jan 09, 2018 71.54 71.80 68.71 69.16 2,602,409 -2.20(-3.08%)
Jan 08, 2018 71.50 72.10 70.82 71.36 1,201,494 -1.61(-2.21%)
Jan 05, 2018 72.43 73.02 71.38 72.97 1,374,981 +1.09(+1.52%)
Jan 04, 2018 71.93 72.50 70.99 71.88 1,059,171 +0.56(+0.79%)
Jan 03, 2018 71.45 71.78 70.91 71.32 911,801 +0.06(+0.08%)
Jan 02, 2018 71.54 72.01 70.26 71.26 1,594,195 -0.54(-0.75%)
Dec 29, 2017 71.80 71.80 71.80 0 -0.39(-0.54%)
Dec 28, 2017 73.24 73.54 72.05 72.19 557,508 -0.95(-1.30%)
Dec 27, 2017 72.19 73.16 71.66 73.14 499,988 +0.92(+1.27%)
Dec 26, 2017 71.40 72.26 70.11 72.22 568,322 +0.48(+0.67%)
Dec 22, 2017 71.63 72.10 71.03 71.74 785,531 +0.30(+0.42%)
Dec 21, 2017 74.00 74.10 71.09 71.44 1,338,481 -2.65(-3.58%)
Dec 20, 2017 73.69 74.81 73.33 74.09 991,062 +0.91(+1.24%)
Dec 19, 2017 73.66 73.66 72.64 73.18 650,186 -0.48(-0.65%)
Dec 18, 2017 72.71 73.67 72.40 73.66 999,218 +1.36(+1.88%)
Dec 15, 2017 71.74 73.32 71.49 72.30 4,895,189 +0.76(+1.06%)
Dec 14, 2017 71.76 72.55 70.91 71.54 1,080,878 +0.13(+0.18%)
Dec 13, 2017 70.05 71.66 69.96 71.41 1,028,504 +1.58(+2.26%)
Dec 12, 2017 70.26 71.22 69.71 69.83 839,603 -0.51(-0.73%)
Dec 11, 2017 69.90 70.74 69.43 70.34 1,754,157 +2.12(+3.11%)
Dec 08, 2017 69.65 70.15 68.10 68.22 1,112,800 +0.00(+0.00%)
Dec 07, 2017 68.38 69.55 68.15 614,777 +0.00(+0.00%)
Dec 06, 2017 67.58 68.84 67.11 68.42 657,367 +0.84(+1.24%)
Dec 05, 2017 66.54 67.76 66.31 67.58 883,155 +0.64(+0.96%)
Dec 04, 2017 67.45 68.01 65.15 66.94 1,515,012 +0.34(+0.51%)
Dec 01, 2017 67.31 68.12 66.05 66.60 1,587,855 -0.96(-1.42%)
Nov 30, 2017 66.32 67.68 65.21 67.56 1,427,417 +1.36(+2.05%)
Nov 29, 2017 68.39 68.65 65.45 66.20 1,766,763 -2.03(-2.98%)
Nov 28, 2017 68.70 68.84 67.22 68.23 1,442,105 -0.36(-0.52%)
Nov 27, 2017 68.73 69.82 68.21 68.59 1,054,913 +0.01(+0.01%)
Nov 24, 2017 68.04 69.05 68.04 68.58 656,142 +0.88(+1.30%)
Nov 22, 2017 66.80 67.84 66.50 67.70 1,115,569 +0.91(+1.36%)
Nov 21, 2017 65.69 66.99 65.64 66.79 994,405 +1.76(+2.71%)
Nov 20, 2017 65.00 65.08 64.38 65.03 632,024 +0.33(+0.51%)
Nov 17, 2017 64.33 64.99 64.20 64.70 631,424 +0.19(+0.29%)
Nov 16, 2017 63.44 64.87 63.10 64.51 1,282,128 +1.52(+2.41%)
Nov 15, 2017 62.41 63.41 61.75 62.99 663,405 -0.09(-0.14%)
Nov 14, 2017 63.48 63.68 62.82 63.08 538,223 -0.54(-0.85%)
Nov 13, 2017 62.98 63.81 62.14 63.62 1,066,315 +0.52(+0.82%)
Nov 10, 2017 61.53 63.16 61.43 63.10 1,267,059 +1.46(+2.37%)
Nov 09, 2017 62.00 62.21 60.45 61.64 1,134,994 -0.78(-1.25%)
Nov 08, 2017 62.07 62.45 61.46 62.42 844,481 -0.03(-0.05%)
Nov 07, 2017 63.00 63.10 61.82 62.45 936,970 -0.47(-0.75%)
Nov 06, 2017 62.33 63.16 61.59 62.92 943,261 +0.73(+1.17%)
Nov 03, 2017 60.60 62.96 60.60 62.19 1,683,551 +1.36(+2.24%)
Nov 02, 2017 60.75 61.12 60.08 60.83 893,516 +0.00(+0.00%)
Nov 01, 2017 61.10 61.37 60.42 60.83 1,279,489 -0.19(-0.31%)
Oct 31, 2017 59.78 61.05 59.68 61.02 1,979,668 +1.34(+2.25%)
Oct 30, 2017 60.00 61.07 59.34 59.68 2,120,477 -0.34(-0.57%)
Oct 27, 2017 58.93 60.53 58.14 60.02 2,338,903 +0.98(+1.66%)
Oct 26, 2017 58.44 59.99 57.11 59.04 4,055,811 +1.25(+2.16%)
Oct 25, 2017 53.65 57.93 53.25 57.79 6,919,797 +5.81(+11.18%)
Oct 24, 2017 51.63 52.23 51.24 51.98 2,297,788 +0.54(+1.05%)
Oct 23, 2017 52.80 52.90 51.32 51.44 1,974,987 -0.90(-1.72%)
Oct 20, 2017 52.34 53.11 51.43 52.34 1,809,954 +0.57(+1.10%)
Oct 19, 2017 51.36 52.08 51.17 51.77 969,991 -0.23(-0.44%)
Oct 18, 2017 51.38 52.24 51.35 52.00 1,097,834 +0.49(+0.95%)
Oct 17, 2017 51.21 51.78 50.95 51.51 499,402 +0.37(+0.72%)
Oct 16, 2017 51.85 51.88 50.26 51.14 1,234,617 -0.47(-0.91%)
Oct 13, 2017 50.33 52.32 50.12 51.61 2,048,914 -0.55(-1.05%)
Oct 12, 2017 51.90 52.21 51.72 52.16 809,163 +0.18(+0.35%)
Oct 11, 2017 52.27 52.51 51.85 51.98 547,077 -0.21(-0.40%)
Oct 10, 2017 51.67 52.49 51.49 52.19 1,364,333 +0.91(+1.77%)
Oct 09, 2017 51.54 51.76 51.09 51.28 1,123,066 -0.01(-0.02%)
Oct 06, 2017 51.65 51.90 50.85 51.29 2,330,002 -0.69(-1.33%)
Oct 05, 2017 53.12 53.43 51.69 51.98 2,300,285 -2.12(-3.92%)
Oct 04, 2017 54.23 54.34 53.62 54.10 803,761 -0.13(-0.24%)
Oct 03, 2017 53.57 54.62 53.30 54.23 1,180,090 +0.56(+1.04%)
Oct 02, 2017 52.66 53.70 52.30 53.67 1,666,809 +1.01(+1.92%)
Sep 29, 2017 51.98 52.71 51.87 52.66 1,844,488 +0.88(+1.70%)
Sep 28, 2017 51.37 51.99 50.97 51.78 587,580 +0.17(+0.33%)
Sep 27, 2017 51.90 51.61 1,632,426 +0.87(+1.71%)
Sep 26, 2017 51.82 52.12 50.10 50.74 2,005,291 -0.95(-1.84%)
Sep 25, 2017 51.37 51.78 50.75 51.69 1,374,828 +0.00(+0.00%)
Sep 22, 2017 50.36 53.03 49.60 51.69 3,520,085 -1.82(-3.40%)
Sep 21, 2017 53.29 53.72 52.60 53.51 1,065,823 +0.32(+0.60%)
Sep 20, 2017 54.32 54.32 52.55 53.19 1,531,950 -1.16(-2.13%)
Sep 19, 2017 53.00 54.38 52.99 54.35 1,729,937 +1.35(+2.55%)
Sep 18, 2017 53.68 54.19 52.15 53.00 3,444,233 -0.56(-1.05%)
Sep 15, 2017 54.98 55.19 53.47 53.56 3,166,959 -1.42(-2.58%)
Sep 14, 2017 56.13 56.18 54.69 54.98 3,228,726 -1.20(-2.14%)
Sep 13, 2017 56.24 57.49 55.88 56.18 3,265,043 +0.14(+0.25%)
Sep 12, 2017 56.41 57.00 55.82 56.04 2,325,434 -0.36(-0.64%)
Sep 11, 2017 56.00 56.84 55.51 56.40 2,824,666 +0.32(+0.57%)
Sep 08, 2017 57.00 57.16 55.98 56.08 1,412,810 -1.00(-1.75%)
Sep 07, 2017 56.69 57.61 56.59 57.08 1,097,930 +0.33(+0.58%)
Sep 06, 2017 56.66 57.03 55.96 56.75 1,162,477 +0.45(+0.80%)
Sep 05, 2017 55.91 57.29 55.80 56.30 1,559,314 +0.24(+0.43%)
Sep 01, 2017 57.09 57.28 55.84 56.06 1,224,601 -1.03(-1.80%)
Aug 31, 2017 56.82 57.22 56.05 57.09 1,540,168 +0.80(+1.42%)
Aug 30, 2017 54.61 56.46 54.57 56.29 1,497,297 +1.58(+2.89%)
Aug 29, 2017 53.51 55.24 53.38 54.71 1,093,799 +0.58(+1.07%)
Aug 28, 2017 54.34 54.60 53.85 54.13 1,389,433 -0.02(-0.04%)
Aug 25, 2017 54.93 54.93 54.09 54.15 733,744 -0.38(-0.70%)
Aug 24, 2017 55.62 55.69 54.39 54.53 1,147,693 -0.05(-0.09%)
Aug 23, 2017 54.81 54.90 54.30 54.58 961,117 -0.35(-0.64%)
Aug 22, 2017 54.50 54.97 54.09 54.93 1,272,960 +0.57(+1.05%)
Aug 21, 2017 54.01 54.57 53.67 54.36 871,821 +0.49(+0.91%)
Aug 18, 2017 53.31 54.10 53.23 53.87 1,087,868 +0.31(+0.58%)
Aug 17, 2017 54.65 54.82 53.44 53.56 944,244 -1.09(-1.99%)
Aug 16, 2017 54.85 55.68 54.26 54.65 902,832 +0.30(+0.55%)
Aug 15, 2017 54.43 54.73 53.70 54.35 1,020,314 -0.07(-0.13%)
Aug 14, 2017 54.98 55.25 53.84 54.42 1,224,025 -0.04(-0.07%)
Aug 11, 2017 53.98 54.62 53.31 54.46 1,999,455 +0.29(+0.54%)
Aug 10, 2017 55.59 55.63 54.00 54.17 1,365,066 -1.65(-2.96%)
Aug 09, 2017 55.50 55.82 54.87 55.82 2,014,047 -0.27(-0.48%)
Aug 08, 2017 56.50 56.98 54.47 56.09 2,925,369 -0.87(-1.53%)
Aug 07, 2017 54.18 57.26 53.86 56.96 5,710,996 +4.34(+8.25%)
Aug 04, 2017 47.70 53.36 47.70 52.62 7,443,127 +4.37(+9.06%)
Aug 03, 2017 46.71 48.58 46.34 48.25 4,343,163 +1.59(+3.41%)
Aug 02, 2017 47.38 47.48 45.89 46.66 2,303,079 -0.56(-1.19%)
Aug 01, 2017 47.57 48.00 46.47 47.22 2,277,900 +1.09(+2.36%)
Jul 31, 2017 46.87 46.94 45.61 46.13 2,535,167 -0.51(-1.09%)
Jul 28, 2017 46.70 47.35 46.49 46.64 994,010 -0.35(-0.74%)
Jul 27, 2017 47.21 48.15 46.18 46.99 2,571,905 -0.05(-0.11%)
Jul 26, 2017 45.75 47.48 45.45 47.04 2,038,053 +1.43(+3.14%)
Jul 25, 2017 45.38 45.92 44.80 45.61 1,355,355 +0.17(+0.37%)
Jul 24, 2017 45.41 45.75 45.12 45.44 657,796 +0.19(+0.42%)
Jul 21, 2017 45.78 45.78 44.97 45.25 795,245 -0.54(-1.18%)
Jul 20, 2017 45.68 46.10 45.33 45.79 986,795 +0.26(+0.57%)
Jul 19, 2017 45.65 46.09 45.23 45.53 1,415,014 +0.02(+0.04%)
Jul 18, 2017 45.47 45.62 44.95 45.51 844,630 +0.00(+0.00%)
Jul 17, 2017 46.34 46.39 45.44 45.51 1,312,749 -0.27(-0.59%)
Jul 14, 2017 46.07 46.41 45.70 45.78 786,545 -0.13(-0.28%)
Jul 13, 2017 45.29 46.01 44.81 45.91 1,748,363 +0.87(+1.93%)
Jul 12, 2017 45.18 46.26 44.31 45.04 4,230,700 +1.49(+3.42%)
Jul 11, 2017 43.63 43.73 43.01 43.55 1,206,899 -0.10(-0.23%)
Jul 10, 2017 43.61 44.25 43.49 43.65 947,870 -0.03(-0.07%)
Jul 07, 2017 43.61 44.07 43.41 43.68 1,047,395 +0.55(+1.28%)
Jul 06, 2017 43.11 43.72 42.42 43.13 1,015,238 -0.33(-0.76%)
Jul 05, 2017 43.54 43.92 43.02 43.46 1,158,668 +0.05(+0.12%)
Jul 03, 2017 43.86 44.19 43.05 43.41 767,400 -0.19(-0.44%)
Jun 30, 2017 43.35 43.91 42.97 43.60 1,677,321 +0.40(+0.93%)
Jun 29, 2017 43.92 44.19 42.46 43.20 2,150,545 -0.87(-1.97%)
Jun 28, 2017 43.93 44.26 42.90 44.07 1,587,206 +0.65(+1.50%)
Jun 27, 2017 44.51 44.74 43.15 43.42 3,319,442 -1.22(-2.73%)
Jun 26, 2017 45.60 46.68 44.40 44.64 5,650,605 -3.06(-6.42%)
Jun 23, 2017 46.05 47.84 46.05 47.70 2,537,505 +1.37(+2.96%)
Jun 22, 2017 46.70 47.25 45.42 46.33 2,762,812 -0.21(-0.45%)
Jun 21, 2017 45.61 47.75 45.25 46.54 3,794,981 +1.15(+2.53%)
Jun 20, 2017 45.48 46.07 44.97 45.39 2,348,698 +0.05(+0.11%)
Jun 19, 2017 44.05 46.46 44.05 45.34 3,264,858 +2.02(+4.66%)
Jun 16, 2017 42.49 43.58 41.92 43.32 1,454,604 -0.27(-0.62%)
Jun 15, 2017 42.95 43.75 42.00 43.59 1,270,829 -0.16(-0.37%)
Jun 14, 2017 43.53 44.26 43.31 43.75 1,926,502 +0.32(+0.74%)
Jun 13, 2017 43.16 43.94 43.01 43.43 1,335,391 +0.41(+0.95%)
Jun 12, 2017 42.93 43.47 41.35 43.02 2,180,921 -0.33(-0.76%)
Jun 09, 2017 44.01 45.19 42.87 43.35 2,261,233 -0.46(-1.05%)
Jun 08, 2017 44.01 44.39 43.40 43.81 1,982,217 -0.07(-0.16%)
Jun 07, 2017 43.80 44.09 43.48 43.88 885,514 +0.12(+0.27%)
Jun 06, 2017 44.32 44.95 43.62 43.76 1,769,772 -0.76(-1.71%)
Jun 05, 2017 44.61 44.95 44.35 44.52 1,422,236 -0.15(-0.34%)
Jun 02, 2017 43.75 44.95 43.75 44.67 1,869,640 +0.96(+2.20%)
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.