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

Goosehead Insurance Inc Cl A (NQ: GSHD )

60.76 -0.66 (-1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2020 98.99 102.06 97.94 101.38 104,162 +1.81(+1.81%)
Aug 28, 2020 97.20 100.41 96.91 99.57 90,822 +3.08(+3.19%)
Aug 27, 2020 97.28 97.28 95.79 96.49 67,045 +0.18(+0.18%)
Aug 26, 2020 95.93 98.26 94.52 96.32 116,294 +0.75(+0.78%)
Aug 25, 2020 93.74 95.83 93.60 95.57 77,948 +2.10(+2.25%)
Aug 24, 2020 95.77 97.65 91.57 93.46 132,136 -0.95(-1.00%)
Aug 21, 2020 98.50 98.50 94.09 94.41 115,657 -3.93(-3.99%)
Aug 20, 2020 98.20 100.67 96.90 98.34 136,534 -0.36(-0.36%)
Aug 19, 2020 96.74 100.27 95.97 98.69 109,070 +1.59(+1.64%)
Aug 18, 2020 96.17 99.44 95.80 97.10 89,199 +1.02(+1.06%)
Aug 17, 2020 96.22 97.34 95.00 96.09 101,628 +0.14(+0.14%)
Aug 14, 2020 96.94 99.83 95.16 95.95 97,816 -3.21(-3.23%)
Aug 13, 2020 99.15 100.74 97.04 99.16 121,331 +0.45(+0.46%)
Aug 12, 2020 94.41 100.95 94.20 98.70 143,876 +5.27(+5.64%)
Aug 11, 2020 103.06 103.06 92.61 93.43 338,164 -9.83(-9.52%)
Aug 10, 2020 104.54 105.16 101.64 103.26 171,147 -0.99(-0.95%)
Aug 07, 2020 104.11 105.56 103.19 104.25 124,881 +0.78(+0.75%)
Aug 06, 2020 104.84 105.35 103.11 103.47 132,791 -2.63(-2.48%)
Aug 05, 2020 104.01 106.40 102.30 106.10 177,972 +2.93(+2.84%)
Aug 04, 2020 104.33 105.85 101.33 103.18 261,519 -1.17(-1.12%)
Aug 03, 2020 100.93 107.77 100.04 104.34 289,954 +3.91(+3.89%)
Jul 31, 2020 93.89 103.01 90.43 100.44 761,940 +18.90(+23.17%)
Jul 30, 2020 81.13 82.29 80.60 81.54 133,396 -0.99(-1.20%)
Jul 29, 2020 82.26 83.55 81.66 82.53 65,832 +1.06(+1.30%)
Jul 28, 2020 81.56 82.74 80.69 81.47 106,153 -0.71(-0.86%)
Jul 27, 2020 81.03 82.81 79.75 82.18 116,965 +1.25(+1.55%)
Jul 24, 2020 79.11 81.46 77.87 80.93 122,531 +1.47(+1.85%)
Jul 23, 2020 78.65 81.61 77.99 79.46 76,557 +0.70(+0.89%)
Jul 22, 2020 78.64 79.20 77.27 78.76 92,656 +0.03(+0.04%)
Jul 21, 2020 80.77 81.84 78.45 78.73 110,508 -1.74(-2.16%)
Jul 20, 2020 80.90 82.93 79.35 80.47 159,085 -0.40(-0.49%)
Jul 17, 2020 80.40 81.46 79.55 80.87 94,651 +0.52(+0.65%)
Jul 16, 2020 79.96 81.29 79.24 80.34 148,618 -0.14(-0.17%)
Jul 15, 2020 80.68 81.16 79.62 80.48 101,920 +1.27(+1.61%)
Jul 14, 2020 80.71 80.91 77.63 79.21 237,862 -1.51(-1.87%)
Jul 13, 2020 81.03 85.10 79.31 80.71 229,672 +1.10(+1.38%)
Jul 10, 2020 78.07 80.30 77.03 79.62 89,198 +2.12(+2.73%)
Jul 09, 2020 79.85 79.85 76.14 77.50 267,427 -2.52(-3.15%)
Jul 08, 2020 74.49 80.05 73.53 80.01 151,172 +5.85(+7.89%)
Jul 07, 2020 75.25 77.24 73.28 74.16 215,381 -1.52(-2.00%)
Jul 06, 2020 74.10 77.57 73.11 75.68 220,080 +2.23(+3.03%)
Jul 02, 2020 74.14 75.49 73.05 73.45 104,733 +0.01(+0.01%)
Jul 01, 2020 72.79 74.52 72.73 73.44 188,518 +0.39(+0.53%)
Jun 30, 2020 70.32 74.17 70.32 73.05 119,984 +2.37(+3.36%)
Jun 29, 2020 72.31 72.31 69.61 70.68 143,038 -0.30(-0.42%)
Jun 26, 2020 71.39 73.82 70.87 70.98 684,471 -0.85(-1.18%)
Jun 25, 2020 71.95 73.40 71.25 71.83 106,892 -0.74(-1.02%)
Jun 24, 2020 70.98 73.68 70.54 72.57 179,521 +0.96(+1.34%)
Jun 23, 2020 70.71 72.05 69.09 71.61 235,652 +1.66(+2.38%)
Jun 22, 2020 70.53 70.53 67.39 69.94 236,406 -0.32(-0.46%)
Jun 19, 2020 71.54 72.06 69.99 70.27 271,607 -0.55(-0.78%)
Jun 18, 2020 68.01 71.73 68.01 70.82 167,845 +2.25(+3.29%)
Jun 17, 2020 70.78 71.84 68.26 68.56 148,829 -1.45(-2.07%)
Jun 16, 2020 68.49 70.01 66.92 70.01 198,144 +4.28(+6.51%)
Jun 15, 2020 61.09 66.95 61.09 65.74 161,500 +3.38(+5.42%)
Jun 12, 2020 66.23 66.71 60.99 62.35 204,734 -2.16(-3.34%)
Jun 11, 2020 64.20 66.19 63.81 64.51 207,795 -1.43(-2.17%)
Jun 10, 2020 68.00 68.00 65.74 65.94 133,797 -1.64(-2.43%)
Jun 09, 2020 64.54 69.97 64.54 67.58 172,131 +0.97(+1.46%)
Jun 08, 2020 68.54 68.54 64.90 66.61 323,683 -1.37(-2.02%)
Jun 05, 2020 69.24 70.71 66.81 67.98 331,072 +1.23(+1.85%)
Jun 04, 2020 63.98 66.88 62.54 66.75 272,482 +2.60(+4.05%)
Jun 03, 2020 60.32 65.06 60.32 64.15 257,181 +4.40(+7.37%)
Jun 02, 2020 58.15 59.82 57.92 59.75 164,665 +1.82(+3.14%)
Jun 01, 2020 58.33 58.44 57.23 57.93 139,539 -0.34(-0.58%)
May 29, 2020 57.48 58.62 56.99 58.27 99,486 +0.47(+0.81%)
May 28, 2020 59.77 59.90 57.03 57.80 180,325 -1.68(-2.83%)
May 27, 2020 57.93 59.77 57.12 59.49 147,754 +2.21(+3.85%)
May 26, 2020 59.17 59.17 56.74 57.28 89,526 -1.08(-1.85%)
May 22, 2020 58.11 59.26 57.96 58.36 116,050 +0.03(+0.05%)
May 21, 2020 57.10 58.50 56.89 58.33 138,317 +1.53(+2.69%)
May 20, 2020 57.24 57.95 56.09 56.80 117,685 +0.61(+1.09%)
May 19, 2020 57.82 57.90 56.10 56.19 133,002 -1.39(-2.41%)
May 18, 2020 57.83 59.25 56.63 57.58 221,354 +1.00(+1.77%)
May 15, 2020 54.67 57.04 54.43 56.58 146,400 +1.58(+2.88%)
May 14, 2020 54.29 56.16 53.53 55.00 157,466 -0.18(-0.33%)
May 13, 2020 57.57 58.79 53.99 55.18 380,571 -2.49(-4.31%)
May 12, 2020 59.17 59.40 57.13 57.67 166,341 -1.38(-2.34%)
May 11, 2020 58.63 60.91 58.13 59.05 160,001 -0.73(-1.22%)
May 08, 2020 58.13 60.60 57.61 59.78 208,849 +2.83(+4.97%)
May 07, 2020 56.25 58.18 55.40 56.95 185,767 +1.98(+3.61%)
May 06, 2020 56.74 57.55 54.69 54.97 380,926 -1.64(-2.90%)
May 05, 2020 54.66 57.02 52.41 56.61 302,355 +1.97(+3.61%)
May 04, 2020 55.97 58.34 53.96 54.64 190,690 -1.22(-2.18%)
May 01, 2020 54.57 58.50 52.61 55.85 367,698 +1.28(+2.35%)
Apr 30, 2020 55.11 55.81 52.84 54.57 248,186 -1.31(-2.35%)
Apr 29, 2020 53.46 56.31 52.40 55.88 326,689 +3.40(+6.48%)
Apr 28, 2020 50.54 53.13 49.45 52.48 243,057 +2.42(+4.83%)
Apr 27, 2020 49.29 53.64 48.27 50.06 299,364 +1.38(+2.84%)
Apr 24, 2020 47.19 48.83 46.28 48.68 169,343 +1.74(+3.71%)
Apr 23, 2020 43.79 49.14 43.69 46.94 312,455 +3.26(+7.45%)
Apr 22, 2020 43.02 44.44 41.76 43.68 118,329 +1.27(+3.00%)
Apr 21, 2020 41.46 43.32 40.82 42.41 235,526 -0.10(-0.23%)
Apr 20, 2020 41.16 43.28 40.88 42.51 188,656 +0.67(+1.60%)
Apr 17, 2020 40.58 42.06 39.89 41.83 284,570 +1.57(+3.91%)
Apr 16, 2020 40.39 40.55 38.11 40.26 204,150 -0.17(-0.41%)
Apr 15, 2020 41.53 42.65 39.87 40.43 240,294 -1.91(-4.52%)
Apr 14, 2020 41.17 43.12 40.48 42.34 440,189 +2.06(+5.12%)
Apr 13, 2020 40.35 41.05 38.91 40.28 216,062 -0.52(-1.29%)
Apr 09, 2020 38.52 41.82 37.83 40.80 357,924 +3.05(+8.08%)
Apr 08, 2020 38.32 38.37 36.22 37.75 440,044 -0.40(-1.04%)
Apr 07, 2020 40.04 41.17 37.50 38.15 258,216 -0.79(-2.02%)
Apr 06, 2020 38.96 40.48 38.06 38.94 170,667 +0.88(+2.32%)
Apr 03, 2020 39.86 40.72 37.21 38.05 224,076 -2.32(-5.75%)
Apr 02, 2020 39.47 40.82 37.45 40.38 164,142 +0.64(+1.61%)
Apr 01, 2020 41.70 43.73 39.41 39.73 190,251 -3.65(-8.40%)
Mar 31, 2020 44.20 46.03 42.56 43.38 263,087 -1.04(-2.34%)
Mar 30, 2020 44.99 45.32 42.44 44.42 216,246 -0.13(-0.28%)
Mar 27, 2020 45.54 47.63 43.34 44.55 337,760 -2.01(-4.32%)
Mar 26, 2020 43.75 48.18 41.20 46.56 251,872 +3.18(+7.33%)
Mar 25, 2020 42.46 44.45 42.17 43.38 175,920 +0.80(+1.87%)
Mar 24, 2020 42.82 44.59 41.07 42.58 222,533 +1.34(+3.25%)
Mar 23, 2020 43.70 44.63 37.71 41.24 388,480 -2.50(-5.71%)
Mar 20, 2020 45.01 46.20 41.82 43.74 275,825 -0.92(-2.07%)
Mar 19, 2020 42.04 46.07 40.34 44.66 245,117 +2.96(+7.11%)
Mar 18, 2020 43.95 44.15 39.82 41.70 206,196 -4.35(-9.46%)
Mar 17, 2020 41.66 46.34 41.66 46.05 345,960 +5.00(+12.17%)
Mar 16, 2020 37.56 41.87 37.56 41.06 234,349 -3.52(-7.89%)
Mar 13, 2020 41.09 44.76 37.43 44.58 322,533 +6.17(+16.07%)
Mar 12, 2020 41.30 41.60 37.44 38.40 429,698 -5.41(-12.36%)
Mar 11, 2020 45.70 46.32 42.78 43.82 294,685 -2.72(-5.85%)
Mar 10, 2020 48.26 48.60 44.80 46.54 502,115 -0.49(-1.03%)
Mar 09, 2020 56.37 57.72 46.87 47.02 393,903 -11.91(-20.20%)
Mar 06, 2020 57.85 59.96 56.38 58.93 144,445 +0.24(+0.41%)
Mar 05, 2020 57.85 59.28 56.72 58.69 261,531 -1.96(-3.24%)
Mar 04, 2020 56.68 61.30 56.37 60.65 258,040 +4.85(+8.69%)
Mar 03, 2020 57.02 58.28 54.74 55.80 97,570 -1.28(-2.25%)
Mar 02, 2020 52.75 57.41 51.71 57.09 312,630 +4.36(+8.28%)
Feb 28, 2020 52.84 54.66 50.63 52.72 224,178 -1.08(-2.01%)
Feb 27, 2020 53.59 55.87 52.84 53.80 167,563 -0.28(-0.51%)
Feb 26, 2020 54.31 55.49 53.46 54.08 110,979 -0.23(-0.42%)
Feb 25, 2020 54.99 56.41 53.57 54.31 152,029 -0.05(-0.09%)
Feb 24, 2020 52.97 54.95 52.36 54.35 97,701 +0.66(+1.23%)
Feb 21, 2020 53.45 53.92 52.30 53.69 84,980 +0.06(+0.11%)
Feb 20, 2020 53.21 53.79 52.40 53.63 91,763 +0.26(+0.49%)
Feb 19, 2020 53.24 54.28 52.29 53.37 110,819 +0.08(+0.15%)
Feb 18, 2020 53.63 54.38 52.04 53.29 116,438 -0.51(-0.94%)
Feb 14, 2020 54.32 54.33 52.20 53.80 95,474 -0.40(-0.74%)
Feb 13, 2020 52.26 55.32 51.93 54.20 200,223 +1.59(+3.03%)
Feb 12, 2020 52.43 52.71 50.75 52.60 97,009 +0.44(+0.84%)
Feb 11, 2020 53.27 53.56 51.85 52.17 105,054 -0.71(-1.34%)
Feb 10, 2020 51.16 54.70 50.78 52.88 125,445 +1.94(+3.82%)
Feb 07, 2020 50.35 51.45 50.00 50.93 120,680 +0.50(+0.98%)
Feb 06, 2020 50.02 51.01 49.49 50.44 77,924 +0.69(+1.39%)
Feb 05, 2020 50.94 50.94 48.66 49.75 76,967 -0.73(-1.44%)
Feb 04, 2020 49.10 50.91 49.10 50.48 115,088 +2.04(+4.21%)
Feb 03, 2020 50.61 51.17 47.77 48.43 262,449 -2.28(-4.50%)
Jan 31, 2020 50.53 51.92 49.72 50.72 91,564 -0.25(-0.50%)
Jan 30, 2020 50.14 52.13 49.96 50.97 139,603 +0.20(+0.40%)
Jan 29, 2020 49.78 51.25 49.60 50.77 172,454 +1.26(+2.55%)
Jan 28, 2020 47.83 50.48 47.40 49.50 301,589 +1.96(+4.13%)
Jan 27, 2020 43.21 47.97 42.77 47.54 386,330 +3.41(+7.73%)
Jan 24, 2020 44.79 45.46 43.96 44.13 134,877 -0.73(-1.63%)
Jan 23, 2020 44.81 45.32 44.44 44.86 158,474 +0.12(+0.26%)
Jan 22, 2020 45.20 45.31 44.51 44.74 103,835 -0.11(-0.24%)
Jan 21, 2020 44.44 45.86 44.44 44.85 121,424 +0.24(+0.54%)
Jan 17, 2020 44.51 44.80 44.14 44.60 121,091 +0.18(+0.42%)
Jan 16, 2020 44.34 44.64 43.67 44.42 132,144 +0.51(+1.15%)
Jan 15, 2020 43.20 44.24 43.02 43.91 91,311 +0.60(+1.39%)
Jan 14, 2020 42.74 43.66 42.74 43.31 147,741 +0.40(+0.93%)
Jan 13, 2020 43.26 43.81 42.77 42.91 209,842 -0.28(-0.65%)
Jan 10, 2020 43.05 43.47 42.15 43.20 202,985 +0.16(+0.36%)
Jan 09, 2020 43.67 43.93 42.59 43.04 100,272 -0.36(-0.83%)
Jan 08, 2020 43.17 43.51 41.99 43.40 199,249 +0.06(+0.13%)
Jan 07, 2020 43.50 44.00 42.83 43.34 98,411 -0.44(-1.00%)
Jan 06, 2020 42.58 44.40 42.58 43.78 146,889 +0.66(+1.53%)
Jan 03, 2020 42.52 43.30 42.00 43.12 144,445 +0.21(+0.50%)
Jan 02, 2020 41.43 43.01 41.00 42.90 199,626 +1.69(+4.10%)
Dec 31, 2019 40.81 41.83 40.24 41.21 146,194 +0.07(+0.17%)
Dec 30, 2019 41.01 41.51 40.05 41.14 93,520 +0.19(+0.47%)
Dec 27, 2019 40.60 41.45 39.56 40.95 142,079 +0.69(+1.71%)
Dec 26, 2019 42.15 42.37 39.51 40.26 167,173 -1.68(-4.01%)
Dec 24, 2019 41.07 42.08 40.82 41.94 148,355 +0.74(+1.79%)
Dec 23, 2019 41.24 42.14 40.86 41.20 95,386 +0.07(+0.17%)
Dec 20, 2019 42.56 42.81 40.39 41.13 172,943 -1.18(-2.78%)
Dec 19, 2019 41.15 42.41 40.40 42.31 121,699 +1.03(+2.50%)
Dec 18, 2019 40.72 41.63 39.83 41.28 269,761 +0.45(+1.09%)
Dec 17, 2019 40.27 42.28 39.88 40.83 215,147 +1.20(+3.02%)
Dec 16, 2019 38.80 40.38 38.56 39.64 155,593 +0.78(+2.00%)
Dec 13, 2019 37.97 38.97 37.77 38.86 102,984 +0.77(+2.02%)
Dec 12, 2019 38.38 38.98 37.82 38.09 94,228 -0.19(-0.51%)
Dec 11, 2019 37.87 38.56 37.13 38.29 155,516 +0.32(+0.84%)
Dec 10, 2019 38.75 39.29 37.26 37.97 247,262 -0.80(-2.06%)
Dec 09, 2019 38.65 39.39 38.43 38.76 217,244 +0.08(+0.20%)
Dec 06, 2019 39.14 40.12 38.64 38.69 187,758 -0.19(-0.50%)
Dec 05, 2019 38.97 39.37 38.39 38.88 325,388 -0.13(-0.32%)
Dec 04, 2019 38.67 39.68 38.25 39.01 280,277 +0.50(+1.29%)
Dec 03, 2019 38.93 39.73 37.20 38.51 238,189 -0.45(-1.15%)
Dec 02, 2019 39.38 39.38 37.01 38.96 633,523 -0.43(-1.09%)
Nov 29, 2019 38.30 39.97 37.96 39.39 232,923 -0.76(-1.89%)
Nov 27, 2019 43.34 43.45 39.94 40.14 278,191 -3.16(-7.30%)
Nov 26, 2019 43.64 45.01 42.86 43.30 309,134 -0.33(-0.76%)
Nov 25, 2019 44.25 45.27 43.55 43.63 230,811 -0.29(-0.66%)
Nov 22, 2019 42.93 44.64 42.18 43.92 187,861 +1.32(+3.10%)
Nov 21, 2019 44.05 44.22 42.34 42.60 159,755 -1.51(-3.42%)
Nov 20, 2019 43.54 44.67 43.47 44.11 212,132 +0.64(+1.48%)
Nov 19, 2019 43.47 44.04 42.59 43.47 272,289 +0.04(+0.09%)
Nov 18, 2019 43.26 43.73 42.04 43.43 255,215 +1.23(+2.93%)
Nov 15, 2019 43.50 43.50 41.39 42.19 191,051 -1.17(-2.69%)
Nov 14, 2019 43.41 43.75 42.57 43.36 120,267 -0.12(-0.27%)
Nov 13, 2019 42.51 43.97 42.20 43.48 266,006 +1.13(+2.66%)
Nov 12, 2019 42.97 43.25 41.80 42.35 149,530 -0.40(-0.93%)
Nov 11, 2019 41.84 43.56 41.42 42.75 304,246 +0.99(+2.37%)
Nov 08, 2019 41.87 42.20 41.04 41.76 334,159 -0.33(-0.79%)
Nov 07, 2019 42.56 42.58 41.55 42.09 159,235 -0.49(-1.14%)
Nov 06, 2019 41.56 42.76 41.12 42.57 259,897 +1.06(+2.55%)
Nov 05, 2019 40.99 42.78 39.87 41.51 514,653 +0.19(+0.47%)
Nov 04, 2019 43.48 43.64 40.62 41.32 818,246 -2.35(-5.39%)
Nov 01, 2019 45.72 46.17 39.91 43.67 1,248,982 -6.07(-12.21%)
Oct 31, 2019 48.32 49.87 47.55 49.75 178,297 +1.20(+2.46%)
Oct 30, 2019 47.08 48.75 47.08 48.55 129,525 +1.56(+3.31%)
Oct 29, 2019 48.12 48.65 45.94 47.00 366,022 -1.12(-2.32%)
Oct 28, 2019 47.78 48.48 46.86 48.11 106,791 +0.55(+1.17%)
Oct 25, 2019 47.90 48.83 46.84 47.56 121,606 -0.54(-1.13%)
Oct 24, 2019 47.98 48.15 47.48 48.10 115,983 +0.21(+0.45%)
Oct 23, 2019 47.69 48.28 46.96 47.89 111,860 +0.17(+0.37%)
Oct 22, 2019 47.63 48.48 47.22 47.72 85,492 -0.13(-0.26%)
Oct 21, 2019 47.41 48.09 45.78 47.84 106,727 +0.94(+2.01%)
Oct 18, 2019 46.60 47.62 46.00 46.90 118,931 -0.05(-0.10%)
Oct 17, 2019 46.74 47.34 46.04 46.95 94,736 +0.51(+1.09%)
Oct 16, 2019 46.52 47.02 45.49 46.44 79,748 -0.39(-0.83%)
Oct 15, 2019 46.15 47.27 45.01 46.83 84,416 +0.76(+1.65%)
Oct 14, 2019 45.88 46.55 45.51 46.07 45,638 +0.34(+0.74%)
Oct 11, 2019 45.66 46.26 44.88 45.73 77,572 +0.63(+1.40%)
Oct 10, 2019 44.75 46.06 44.43 45.10 87,772 +0.14(+0.30%)
Oct 09, 2019 45.07 45.61 44.08 44.96 99,714 +0.34(+0.76%)
Oct 08, 2019 45.09 45.29 43.80 44.62 168,870 -0.81(-1.78%)
Oct 07, 2019 44.77 45.91 44.08 45.43 164,267 +0.51(+1.13%)
Oct 04, 2019 42.81 45.38 42.81 44.93 174,281 +2.41(+5.67%)
Oct 03, 2019 41.88 43.31 41.65 42.51 258,061 +0.43(+1.02%)
Oct 02, 2019 42.77 43.38 38.88 42.09 709,190 -1.28(-2.96%)
Oct 01, 2019 48.26 48.89 42.61 43.37 535,806 -4.60(-9.58%)
Sep 30, 2019 47.75 49.10 47.20 47.97 273,407 +0.57(+1.21%)
Sep 27, 2019 47.72 50.52 46.39 47.39 332,101 -0.20(-0.43%)
Sep 26, 2019 46.73 48.36 46.64 47.60 135,884 +0.55(+1.18%)
Sep 25, 2019 47.30 48.54 46.09 47.04 244,245 +0.03(+0.06%)
Sep 24, 2019 48.31 48.44 46.90 47.02 219,520 -0.88(-1.85%)
Sep 23, 2019 47.80 48.48 46.96 47.90 339,098 +0.09(+0.18%)
Sep 20, 2019 45.41 48.58 44.67 47.81 453,399 +2.62(+5.81%)
Sep 19, 2019 43.75 46.46 43.75 45.19 393,510 +1.49(+3.40%)
Sep 18, 2019 43.97 44.48 41.94 43.70 214,551 +0.91(+2.14%)
Sep 17, 2019 42.86 44.63 42.35 42.79 183,577 +0.36(+0.85%)
Sep 16, 2019 45.09 45.09 42.23 42.43 189,857 -2.76(-6.11%)
Sep 13, 2019 45.38 46.42 44.86 45.19 209,775 -0.09(-0.19%)
Sep 12, 2019 43.60 46.16 43.34 45.28 223,587 +1.85(+4.25%)
Sep 11, 2019 42.67 44.13 41.95 43.43 163,853 +1.28(+3.04%)
Sep 10, 2019 44.12 44.60 41.96 42.15 162,806 -2.18(-4.91%)
Sep 09, 2019 46.16 46.79 42.79 44.32 174,794 -1.75(-3.80%)
Sep 06, 2019 45.61 47.93 45.21 46.07 136,009 +0.77(+1.69%)
Sep 05, 2019 45.24 46.13 44.23 45.30 97,097 +0.62(+1.39%)
Sep 04, 2019 45.48 46.20 44.63 44.68 107,846 -0.32(-0.71%)
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.