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 (%)
Sep 30, 2019 55.84 56.37 54.86 56.21 1,230,886 +0.35(+0.63%)
Sep 27, 2019 56.39 58.10 55.43 55.86 1,484,900 -0.07(-0.13%)
Sep 26, 2019 55.13 56.40 53.24 55.93 2,311,874 -0.44(-0.78%)
Sep 25, 2019 56.16 56.92 55.23 56.37 1,907,937 -0.11(-0.19%)
Sep 24, 2019 57.85 57.85 55.22 56.48 1,963,928 -0.53(-0.93%)
Sep 23, 2019 59.00 59.41 56.84 57.01 2,183,581 -2.76(-4.62%)
Sep 20, 2019 60.76 61.24 59.38 59.77 2,351,300 -0.74(-1.22%)
Sep 19, 2019 63.77 64.99 59.32 60.51 3,757,630 -3.29(-5.16%)
Sep 18, 2019 64.29 64.49 62.86 63.80 896,142 -0.67(-1.04%)
Sep 17, 2019 65.50 65.58 63.84 64.47 1,332,929 -1.44(-2.18%)
Sep 16, 2019 65.43 67.13 65.12 65.91 986,685 -0.49(-0.74%)
Sep 13, 2019 67.06 67.46 65.21 66.40 1,055,200 -0.70(-1.04%)
Sep 12, 2019 67.00 67.68 65.73 67.10 1,557,351 +0.49(+0.74%)
Sep 11, 2019 64.43 66.95 63.16 66.61 2,353,512 +2.30(+3.58%)
Sep 10, 2019 61.92 64.37 61.01 64.31 1,543,743 +1.56(+2.49%)
Sep 09, 2019 60.10 62.88 59.99 62.75 2,232,615 +2.35(+3.89%)
Sep 06, 2019 63.01 66.40 60.36 60.40 2,904,200 +0.00(+0.00%)
Sep 05, 2019 59.47 60.62 58.96 60.40 1,200,844 +1.70(+2.90%)
Sep 04, 2019 57.58 59.59 57.47 58.70 2,011,246 +1.96(+3.45%)
Sep 03, 2019 58.67 59.57 55.67 56.74 1,476,361 -2.60(-4.38%)
Aug 30, 2019 59.34 60.19 58.94 59.34 1,081,400 +0.59(+1.00%)
Aug 29, 2019 58.00 59.62 57.98 58.75 1,233,633 +1.20(+2.09%)
Aug 28, 2019 56.33 57.82 55.61 57.55 1,179,013 +1.09(+1.93%)
Aug 27, 2019 58.59 59.17 56.25 56.46 1,735,517 -2.04(-3.49%)
Aug 26, 2019 58.22 58.51 56.72 58.50 2,186,650 +0.64(+1.11%)
Aug 23, 2019 60.06 60.56 57.68 57.86 1,715,300 -3.03(-4.98%)
Aug 22, 2019 62.00 62.00 60.03 60.89 1,083,020 -0.96(-1.55%)
Aug 21, 2019 62.00 63.07 61.43 61.85 901,249 +0.22(+0.36%)
Aug 20, 2019 60.58 61.94 60.26 61.63 1,928,361 +0.73(+1.20%)
Aug 19, 2019 60.39 61.69 59.90 60.90 2,134,550 +0.96(+1.60%)
Aug 16, 2019 59.15 60.06 58.36 59.94 2,365,800 +1.39(+2.37%)
Aug 15, 2019 61.04 61.55 57.37 58.55 4,213,438 -2.36(-3.87%)
Aug 14, 2019 63.98 64.05 60.87 60.91 2,551,061 -4.58(-6.99%)
Aug 13, 2019 65.19 66.99 64.69 65.49 1,756,207 -0.23(-0.35%)
Aug 12, 2019 65.73 66.30 64.44 65.72 1,550,548 -0.55(-0.83%)
Aug 09, 2019 68.96 69.23 65.71 66.27 3,687,900 -3.19(-4.59%)
Aug 08, 2019 69.22 69.68 67.28 69.46 17,943,770 -0.01(-0.01%)
Aug 07, 2019 69.00 69.72 67.74 69.47 3,451,789 -0.25(-0.36%)
Aug 06, 2019 69.43 70.20 68.17 69.72 2,702,535 +0.68(+0.98%)
Aug 05, 2019 67.74 69.98 66.78 69.04 3,619,167 -0.67(-0.96%)
Aug 02, 2019 69.03 70.49 68.56 69.71 6,248,600 +3.14(+4.72%)
Aug 01, 2019 67.56 68.79 65.05 66.57 2,920,100 -1.06(-1.57%)
Jul 31, 2019 70.05 70.14 66.39 67.63 3,770,942 -2.30(-3.29%)
Jul 30, 2019 73.11 76.58 68.42 69.93 10,217,402 -9.80(-12.29%)
Jul 29, 2019 79.35 80.25 76.50 79.73 4,994,382 +5.09(+6.82%)
Jul 26, 2019 74.71 75.78 73.58 74.64 1,494,600 +1.65(+2.26%)
Jul 25, 2019 73.57 74.42 72.99 72.99 971,685 -0.75(-1.02%)
Jul 24, 2019 73.20 74.02 72.00 73.74 1,186,324 +0.74(+1.01%)
Jul 23, 2019 74.37 74.98 72.69 73.00 1,042,708 -0.91(-1.23%)
Jul 22, 2019 75.77 75.93 73.76 73.91 1,143,665 -1.44(-1.91%)
Jul 19, 2019 75.19 76.47 74.53 75.35 957,700 +0.44(+0.59%)
Jul 18, 2019 74.98 75.71 74.00 74.91 1,403,439 +0.18(+0.24%)
Jul 17, 2019 74.76 75.80 74.45 74.73 1,015,826 -0.29(-0.39%)
Jul 16, 2019 76.65 76.65 74.31 75.02 1,900,372 -1.45(-1.90%)
Jul 15, 2019 75.47 76.55 74.14 76.47 1,766,271 +0.61(+0.80%)
Jul 12, 2019 74.76 77.58 74.16 75.86 2,193,500 +1.86(+2.51%)
Jul 11, 2019 74.10 74.96 72.67 74.00 3,215,593 -3.06(-3.97%)
Jul 10, 2019 78.35 78.42 76.34 77.06 1,682,585 -0.25(-0.32%)
Jul 09, 2019 75.66 77.78 75.50 77.31 1,089,907 +1.51(+1.99%)
Jul 08, 2019 77.50 77.67 75.56 75.80 1,121,647 -2.06(-2.65%)
Jul 05, 2019 76.85 78.00 75.98 77.86 1,684,000 +0.87(+1.13%)
Jul 03, 2019 75.78 77.46 75.78 76.99 989,900 +1.10(+1.45%)
Jul 02, 2019 76.17 76.22 73.49 75.89 1,939,979 -0.66(-0.86%)
Jul 01, 2019 78.89 79.15 75.69 76.55 1,597,406 -1.44(-1.85%)
Jun 28, 2019 76.51 78.03 75.92 77.99 1,726,700 +1.82(+2.39%)
Jun 27, 2019 76.50 76.50 73.44 76.17 1,546,813 -0.65(-0.85%)
Jun 26, 2019 76.65 78.12 76.55 76.82 3,596,371 +0.92(+1.21%)
Jun 25, 2019 76.08 78.31 74.09 75.90 6,149,902 +3.71(+5.14%)
Jun 24, 2019 71.20 72.43 70.41 72.19 1,402,855 +1.02(+1.43%)
Jun 21, 2019 71.73 72.27 70.89 71.17 1,376,600 -0.57(-0.79%)
Jun 20, 2019 72.48 73.40 70.88 71.74 1,040,833 +0.17(+0.24%)
Jun 19, 2019 71.66 72.00 70.52 71.57 1,285,984 +0.23(+0.32%)
Jun 18, 2019 72.68 73.62 71.06 71.34 1,581,281 -0.67(-0.93%)
Jun 17, 2019 72.00 74.39 71.20 72.01 2,240,170 +1.85(+2.64%)
Jun 14, 2019 72.69 72.75 68.83 70.16 2,131,500 -2.77(-3.80%)
Jun 13, 2019 70.63 74.24 70.22 72.93 2,180,438 +2.99(+4.28%)
Jun 12, 2019 70.00 72.06 68.56 69.94 2,700,836 -0.12(-0.17%)
Jun 11, 2019 67.17 70.53 66.90 70.06 5,461,051 +5.36(+8.28%)
Jun 10, 2019 64.50 65.99 63.80 64.70 1,883,222 -0.52(-0.80%)
Jun 07, 2019 63.60 66.00 62.90 65.22 2,531,900 +2.08(+3.29%)
Jun 06, 2019 61.88 63.40 61.37 63.14 1,326,614 +1.52(+2.47%)
Jun 05, 2019 64.79 64.79 60.59 61.62 2,610,693 -3.20(-4.94%)
Jun 04, 2019 63.15 65.24 63.01 64.82 1,484,606 +1.88(+2.99%)
Jun 03, 2019 65.22 65.85 61.70 62.94 2,058,334 -2.21(-3.39%)
May 31, 2019 63.10 65.59 62.78 65.15 1,695,400 +1.35(+2.12%)
May 30, 2019 64.10 65.44 63.12 63.80 1,117,624 -0.19(-0.30%)
May 29, 2019 63.56 64.11 61.82 63.99 1,602,355 -0.43(-0.67%)
May 28, 2019 66.00 66.68 63.66 64.42 1,596,011 -1.45(-2.20%)
May 24, 2019 66.65 68.10 65.31 65.87 1,470,500 -0.27(-0.41%)
May 23, 2019 67.21 67.71 64.83 66.14 1,786,596 -2.36(-3.45%)
May 22, 2019 65.81 68.71 65.39 68.50 2,009,492 +1.91(+2.87%)
May 21, 2019 63.82 67.56 63.81 66.59 2,604,991 +3.46(+5.48%)
May 20, 2019 61.19 63.94 60.20 63.13 2,323,363 +1.42(+2.30%)
May 17, 2019 61.81 62.96 60.90 61.71 3,554,700 -1.10(-1.75%)
May 16, 2019 63.30 64.78 62.66 62.81 1,766,098 -0.80(-1.26%)
May 15, 2019 62.47 63.61 60.53 63.61 1,992,066 +1.07(+1.71%)
May 14, 2019 62.49 63.12 61.28 62.54 2,015,408 +0.63(+1.02%)
May 13, 2019 64.66 64.76 61.59 61.91 2,573,800 -4.69(-7.04%)
May 10, 2019 68.42 68.80 64.25 66.60 2,445,200 -1.79(-2.62%)
May 09, 2019 67.60 68.40 65.73 68.39 1,559,010 +0.10(+0.15%)
May 08, 2019 69.50 70.06 68.25 68.29 1,996,624 -1.49(-2.14%)
May 07, 2019 70.04 70.72 68.90 69.78 1,738,643 -1.32(-1.86%)
May 06, 2019 69.13 71.13 68.50 71.10 1,415,183 +0.08(+0.11%)
May 03, 2019 69.03 71.07 68.56 71.02 2,388,100 +2.01(+2.91%)
May 02, 2019 69.00 70.58 67.18 69.01 3,989,448 -2.40(-3.36%)
May 01, 2019 67.75 73.59 67.43 71.41 9,141,737 +4.62(+6.92%)
Apr 30, 2019 65.70 66.92 63.13 66.79 5,113,560 +1.12(+1.71%)
Apr 29, 2019 66.15 66.48 63.66 65.67 5,247,020 -1.11(-1.66%)
Apr 26, 2019 74.05 77.50 66.61 66.78 14,276,300 -3.00(-4.30%)
Apr 25, 2019 69.75 71.40 68.35 69.78 5,048,941 +0.55(+0.79%)
Apr 24, 2019 68.20 69.96 67.51 69.23 2,353,994 +1.27(+1.87%)
Apr 23, 2019 66.52 69.48 66.06 67.96 2,652,803 +2.02(+3.06%)
Apr 22, 2019 63.96 66.14 63.60 65.94 2,066,113 +1.87(+2.92%)
Apr 18, 2019 66.09 66.09 63.31 64.07 2,454,300 -1.87(-2.84%)
Apr 17, 2019 66.69 66.92 65.58 65.94 1,365,769 -0.37(-0.56%)
Apr 16, 2019 65.62 66.57 65.19 66.31 1,228,456 +0.98(+1.50%)
Apr 15, 2019 65.33 67.13 64.79 65.33 2,525,267 -0.07(-0.11%)
Apr 12, 2019 68.62 68.62 64.57 65.40 6,501,900 -4.00(-5.76%)
Apr 11, 2019 70.58 71.27 69.10 69.40 1,391,701 -0.88(-1.25%)
Apr 10, 2019 70.14 70.62 69.25 70.28 1,338,450 +0.03(+0.04%)
Apr 09, 2019 71.37 71.71 69.91 70.25 2,067,516 -1.45(-2.02%)
Apr 08, 2019 70.82 72.06 69.93 71.70 1,304,467 +0.52(+0.73%)
Apr 05, 2019 70.51 72.78 70.34 71.18 2,390,500 +0.91(+1.30%)
Apr 04, 2019 70.80 71.37 68.87 70.27 1,168,806 -0.61(-0.86%)
Apr 03, 2019 71.95 73.58 70.54 70.88 1,760,058 +0.30(+0.43%)
Apr 02, 2019 70.60 71.15 69.88 70.58 1,208,759 +0.10(+0.14%)
Apr 01, 2019 70.73 72.05 69.73 70.48 3,366,511 +1.01(+1.45%)
Mar 29, 2019 67.78 69.74 67.58 69.47 2,677,000 +2.51(+3.75%)
Mar 28, 2019 66.44 68.10 65.90 66.96 1,751,615 +0.81(+1.22%)
Mar 27, 2019 67.25 67.93 65.51 66.15 2,189,270 -1.10(-1.64%)
Mar 26, 2019 68.53 69.06 66.79 67.25 1,516,518 -0.61(-0.90%)
Mar 25, 2019 68.04 69.21 66.95 67.86 1,742,967 -0.73(-1.06%)
Mar 22, 2019 69.22 69.81 67.91 68.59 1,779,000 -1.16(-1.66%)
Mar 21, 2019 68.72 69.99 68.41 69.75 3,053,268 +0.90(+1.31%)
Mar 20, 2019 70.04 70.52 68.11 68.85 4,302,129 -1.75(-2.48%)
Mar 19, 2019 77.58 77.83 70.36 70.60 5,141,516 -6.45(-8.37%)
Mar 18, 2019 74.99 77.52 74.99 77.05 1,548,120 +2.07(+2.76%)
Mar 15, 2019 73.93 75.44 73.36 74.98 1,919,900 +1.13(+1.53%)
Mar 14, 2019 76.21 76.21 73.76 73.85 1,196,023 -2.36(-3.10%)
Mar 13, 2019 77.40 78.16 75.24 76.21 1,735,653 -1.86(-2.38%)
Mar 12, 2019 76.79 78.27 75.67 78.07 1,744,548 +1.72(+2.25%)
Mar 11, 2019 74.18 76.45 73.02 76.35 2,946,702 +2.95(+4.02%)
Mar 08, 2019 72.77 74.45 72.06 73.40 3,863,700 -0.35(-0.47%)
Mar 07, 2019 76.60 76.62 73.50 73.75 3,875,839 -2.67(-3.49%)
Mar 06, 2019 79.43 79.83 76.33 76.42 2,391,964 -2.97(-3.74%)
Mar 05, 2019 78.14 80.33 78.09 79.39 2,284,425 +1.40(+1.80%)
Mar 04, 2019 82.70 83.02 76.63 77.99 3,015,451 -5.03(-6.06%)
Mar 01, 2019 82.41 83.11 81.51 83.02 2,113,600 +1.44(+1.77%)
Feb 28, 2019 81.10 81.84 79.90 81.58 1,551,405 +0.29(+0.36%)
Feb 27, 2019 80.04 81.98 79.72 81.29 988,749 +0.86(+1.07%)
Feb 26, 2019 81.24 82.28 79.44 80.43 1,690,526 -1.23(-1.51%)
Feb 25, 2019 80.34 83.40 80.11 81.66 2,514,012 +1.69(+2.11%)
Feb 22, 2019 80.18 81.18 79.17 79.97 1,692,300 +0.47(+0.59%)
Feb 21, 2019 81.99 82.14 78.65 79.50 1,937,951 -2.18(-2.67%)
Feb 20, 2019 84.00 84.38 81.00 81.68 1,890,719 -1.86(-2.23%)
Feb 19, 2019 82.76 85.40 82.55 83.54 1,887,857 +0.33(+0.40%)
Feb 15, 2019 82.62 83.47 81.93 83.21 1,700,000 +0.74(+0.90%)
Feb 14, 2019 79.88 83.03 79.55 82.47 1,410,569 +1.74(+2.16%)
Feb 13, 2019 79.66 81.75 78.31 80.73 2,794,021 +1.16(+1.46%)
Feb 12, 2019 79.20 81.80 78.39 79.57 3,885,598 +1.49(+1.91%)
Feb 11, 2019 86.08 87.98 77.75 78.08 6,540,839 -8.00(-9.29%)
Feb 08, 2019 83.56 86.87 83.56 86.08 5,979,500 +3.81(+4.63%)
Feb 07, 2019 71.11 83.88 66.62 82.27 27,101,306 -1.68(-2.00%)
Feb 06, 2019 80.66 84.36 79.02 83.95 4,289,826 +4.08(+5.11%)
Feb 05, 2019 81.49 84.02 79.65 79.87 3,274,690 -1.54(-1.89%)
Feb 04, 2019 80.38 82.01 79.56 81.41 1,719,799 +1.28(+1.60%)
Feb 01, 2019 80.09 81.68 79.95 80.13 1,882,600 -0.27(-0.34%)
Jan 31, 2019 80.65 81.75 78.90 80.40 1,711,847 +0.45(+0.56%)
Jan 30, 2019 78.53 80.50 77.79 79.95 1,448,636 +2.92(+3.79%)
Jan 29, 2019 78.78 79.45 76.10 77.03 2,072,371 -3.96(-4.89%)
Jan 28, 2019 81.50 83.18 79.71 80.99 2,315,324 +0.22(+0.27%)
Jan 25, 2019 78.69 81.61 78.05 80.77 2,066,100 +3.53(+4.57%)
Jan 24, 2019 74.53 77.36 73.91 77.24 1,707,688 +2.78(+3.73%)
Jan 23, 2019 75.54 76.18 73.83 74.46 2,292,551 -0.10(-0.13%)
Jan 22, 2019 79.95 79.95 74.39 74.56 2,780,370 -6.41(-7.92%)
Jan 18, 2019 80.66 81.94 79.56 80.97 1,506,200 +1.31(+1.64%)
Jan 17, 2019 78.02 80.13 77.78 79.66 1,298,979 +1.67(+2.14%)
Jan 16, 2019 76.38 79.26 76.21 77.99 2,320,004 +1.41(+1.84%)
Jan 15, 2019 78.12 79.07 76.09 76.58 1,650,614 -1.33(-1.71%)
Jan 14, 2019 77.36 78.57 76.35 77.91 1,226,012 -0.63(-0.80%)
Jan 11, 2019 80.29 80.50 77.22 78.54 1,648,300 -2.43(-3.00%)
Jan 10, 2019 79.57 81.06 77.67 80.97 1,293,531 +0.58(+0.72%)
Jan 09, 2019 80.06 81.66 79.40 80.39 1,394,585 -0.70(-0.86%)
Jan 08, 2019 81.00 81.95 78.57 81.09 1,454,057 +1.24(+1.55%)
Jan 07, 2019 76.55 80.57 75.64 79.85 2,226,658 +4.05(+5.34%)
Jan 04, 2019 73.31 77.45 72.74 75.80 3,085,100 +4.49(+6.30%)
Jan 03, 2019 73.90 74.86 70.99 71.31 2,076,107 -4.15(-5.50%)
Jan 02, 2019 74.72 76.74 74.15 75.46 1,910,564 -1.35(-1.76%)
Dec 31, 2018 77.00 77.40 74.93 76.81 2,510,000 +0.82(+1.08%)
Dec 28, 2018 75.46 76.81 73.56 75.99 2,055,500 +0.74(+0.98%)
Dec 27, 2018 71.20 75.25 70.37 75.25 1,942,974 +2.84(+3.92%)
Dec 26, 2018 69.31 72.45 67.92 72.41 1,272,882 +4.57(+6.74%)
Dec 24, 2018 67.61 69.80 66.64 67.84 761,900 -0.94(-1.37%)
Dec 21, 2018 71.75 72.03 68.47 68.78 2,486,100 -2.42(-3.40%)
Dec 20, 2018 71.92 73.44 69.41 71.20 2,107,005 -1.51(-2.08%)
Dec 19, 2018 75.75 77.18 71.51 72.71 2,240,520 -3.24(-4.27%)
Dec 18, 2018 76.26 77.04 74.47 75.95 2,044,583 +0.06(+0.08%)
Dec 17, 2018 78.50 78.61 75.20 75.89 1,615,226 -3.31(-4.18%)
Dec 14, 2018 78.38 81.22 77.82 79.20 1,630,800 -0.41(-0.52%)
Dec 13, 2018 82.02 82.95 79.12 79.61 1,526,610 -1.75(-2.15%)
Dec 12, 2018 81.93 82.72 80.01 81.36 1,721,765 +0.44(+0.54%)
Dec 11, 2018 82.80 83.80 80.04 80.92 1,941,442 +0.11(+0.14%)
Dec 10, 2018 76.40 81.64 76.27 80.81 2,343,442 +4.01(+5.22%)
Dec 07, 2018 80.95 82.51 76.28 76.80 2,580,800 -4.61(-5.66%)
Dec 06, 2018 74.90 81.55 73.10 81.41 3,408,022 +3.65(+4.69%)
Dec 04, 2018 82.25 83.15 77.16 77.76 2,887,000 -4.98(-6.02%)
Dec 03, 2018 81.05 82.92 79.43 82.74 3,198,249 +4.45(+5.68%)
Nov 30, 2018 79.57 80.92 77.36 78.29 6,249,400 -1.90(-2.37%)
Nov 29, 2018 79.99 81.61 79.13 80.19 2,005,570 +0.13(+0.16%)
Nov 28, 2018 78.08 80.18 75.78 80.06 4,175,645 +3.26(+4.24%)
Nov 27, 2018 80.57 81.26 75.81 76.80 2,055,906 -4.41(-5.43%)
Nov 26, 2018 80.24 81.77 79.14 81.21 1,688,490 +2.23(+2.82%)
Nov 23, 2018 77.93 80.53 77.76 78.98 674,300 +0.39(+0.50%)
Nov 21, 2018 78.59 78.59 78.59 0 +0.07(+0.09%)
Nov 20, 2018 75.75 80.49 73.72 78.52 3,172,585 -1.90(-2.36%)
Nov 19, 2018 86.65 87.07 80.00 80.42 2,897,056 -7.07(-8.08%)
Nov 16, 2018 89.31 91.20 86.41 87.49 2,705,900 -3.29(-3.62%)
Nov 15, 2018 87.27 91.13 85.35 90.78 2,135,386 +2.91(+3.31%)
Nov 14, 2018 87.99 89.35 86.45 87.87 2,252,185 +1.28(+1.48%)
Nov 13, 2018 86.38 88.16 85.24 86.59 1,862,308 +1.07(+1.25%)
Nov 12, 2018 88.00 88.66 84.02 85.52 2,713,204 -3.44(-3.87%)
Nov 09, 2018 91.37 91.79 85.89 88.96 2,901,500 -3.40(-3.68%)
Nov 08, 2018 93.98 94.73 91.86 92.36 1,688,846 -1.76(-1.87%)
Nov 07, 2018 92.12 95.59 92.12 94.12 3,242,120 +2.97(+3.26%)
Nov 06, 2018 92.41 94.92 90.54 91.15 1,835,146 -1.31(-1.42%)
Nov 05, 2018 95.21 95.26 90.53 92.46 2,259,120 -2.83(-2.97%)
Nov 02, 2018 95.13 96.80 93.35 95.29 1,547,400 +0.66(+0.70%)
Nov 01, 2018 92.25 95.34 89.91 94.63 2,198,619 +1.89(+2.04%)
Oct 31, 2018 92.59 97.96 92.09 92.74 4,508,294 +3.49(+3.91%)
Oct 30, 2018 83.67 89.30 82.30 89.25 3,234,227 +4.81(+5.70%)
Oct 29, 2018 89.24 90.00 82.60 84.44 4,819,400 -3.51(-3.99%)
Oct 26, 2018 96.58 96.98 87.41 87.95 6,249,700 -8.53(-8.84%)
Oct 25, 2018 91.84 102.81 89.02 96.48 8,857,064 -13.14(-11.99%)
Oct 24, 2018 116.17 117.00 109.12 109.62 3,410,360 -6.11(-5.28%)
Oct 23, 2018 112.84 116.32 111.00 115.73 2,048,584 -1.04(-0.89%)
Oct 22, 2018 115.65 117.84 113.30 116.77 1,730,648 +2.08(+1.81%)
Oct 19, 2018 119.31 119.52 114.56 114.69 1,304,400 -2.72(-2.32%)
Oct 18, 2018 119.41 121.63 116.52 117.41 1,428,977 -3.21(-2.66%)
Oct 17, 2018 122.55 122.82 117.62 120.62 1,608,665 -0.72(-0.59%)
Oct 16, 2018 117.11 121.80 115.68 121.34 2,039,415 +7.29(+6.39%)
Oct 15, 2018 115.87 116.35 110.87 114.05 3,133,597 -2.50(-2.15%)
Oct 12, 2018 118.48 119.75 114.03 116.55 1,751,300 +2.22(+1.94%)
Oct 11, 2018 115.30 119.00 114.03 114.33 2,999,050 -3.49(-2.96%)
Oct 10, 2018 128.69 128.69 117.56 117.82 3,120,085 -10.63(-8.28%)
Oct 09, 2018 124.66 129.66 124.40 128.45 1,254,241 +1.75(+1.38%)
Oct 08, 2018 127.69 129.67 123.66 126.70 1,405,144 -3.14(-2.42%)
Oct 05, 2018 130.00 133.59 126.89 129.84 1,133,400 -0.69(-0.53%)
Oct 04, 2018 134.90 135.69 128.61 130.53 1,483,761 -4.71(-3.48%)
Oct 03, 2018 136.78 137.74 134.43 135.24 957,664 -1.75(-1.28%)
Oct 02, 2018 136.46 138.05 135.56 136.99 1,143,303 -0.39(-0.28%)
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.