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

Twitter, Inc. (NY: TWTR )

53.70 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 27, 2022 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 (%)
Feb 28, 2020 31.86 33.37 31.51 33.20 33,688,900 +0.19(+0.58%)
Feb 27, 2020 33.73 34.20 32.47 33.01 27,221,424 -1.62(-4.68%)
Feb 26, 2020 35.28 35.82 34.44 34.63 18,044,356 -0.58(-1.65%)
Feb 25, 2020 36.18 36.45 34.88 35.21 19,781,572 -0.68(-1.89%)
Feb 24, 2020 36.50 36.59 35.30 35.89 25,114,296 -2.42(-6.32%)
Feb 21, 2020 38.67 38.76 38.04 38.31 15,326,700 -0.74(-1.90%)
Feb 20, 2020 38.76 39.06 37.96 39.05 17,263,040 +0.28(+0.72%)
Feb 19, 2020 38.09 38.91 37.94 38.77 19,063,298 +0.71(+1.87%)
Feb 18, 2020 36.78 38.07 36.68 38.06 16,797,920 +1.15(+3.12%)
Feb 14, 2020 37.00 37.35 36.58 36.91 12,210,300 -0.25(-0.67%)
Feb 13, 2020 36.43 37.32 36.21 37.16 19,618,840 +0.37(+1.01%)
Feb 12, 2020 36.19 37.02 36.17 36.79 20,673,096 +1.14(+3.20%)
Feb 11, 2020 36.12 36.28 35.53 35.65 14,432,928 -0.31(-0.86%)
Feb 10, 2020 36.63 36.85 35.65 35.96 34,816,916 -1.07(-2.89%)
Feb 07, 2020 37.63 38.15 36.84 37.03 31,135,000 -1.38(-3.59%)
Feb 06, 2020 36.53 39.64 36.42 38.41 87,554,816 +5.02(+15.03%)
Feb 05, 2020 34.00 34.16 33.19 33.39 20,398,228 -0.57(-1.68%)
Feb 04, 2020 33.75 34.12 33.40 33.96 14,579,252 +0.89(+2.69%)
Feb 03, 2020 32.56 33.24 32.45 33.07 14,190,902 +0.59(+1.82%)
Jan 31, 2020 33.11 33.14 32.08 32.48 12,033,000 -0.74(-2.23%)
Jan 30, 2020 32.86 33.23 32.39 33.22 12,078,591 -0.41(-1.22%)
Jan 29, 2020 33.59 33.88 33.29 33.63 7,563,170 +0.21(+0.63%)
Jan 28, 2020 33.06 33.66 32.85 33.42 9,734,288 +0.64(+1.95%)
Jan 27, 2020 32.31 32.93 32.15 32.78 11,797,330 -0.41(-1.24%)
Jan 24, 2020 34.11 34.11 32.97 33.19 12,336,500 -0.70(-2.07%)
Jan 23, 2020 33.99 34.36 33.72 33.89 14,879,131 -0.13(-0.38%)
Jan 22, 2020 34.29 34.54 33.96 34.02 12,843,898 -0.07(-0.21%)
Jan 21, 2020 34.08 34.38 33.87 34.09 17,053,814 -0.13(-0.38%)
Jan 17, 2020 33.82 34.39 33.58 34.22 19,303,500 +0.03(+0.09%)
Jan 16, 2020 33.50 34.27 33.03 34.19 19,895,176 +0.96(+2.89%)
Jan 15, 2020 32.99 33.51 32.95 33.23 11,258,006 +0.41(+1.25%)
Jan 14, 2020 32.69 33.12 32.64 32.82 9,814,220 +0.13(+0.40%)
Jan 13, 2020 32.97 33.07 32.49 32.69 11,001,303 -0.09(-0.27%)
Jan 10, 2020 32.86 33.01 32.46 32.78 11,156,000 -0.44(-1.32%)
Jan 09, 2020 33.53 33.54 33.00 33.22 10,865,448 +0.17(+0.51%)
Jan 08, 2020 32.35 33.40 32.35 33.05 14,632,397 +0.51(+1.57%)
Jan 07, 2020 31.80 32.69 31.72 32.54 13,786,636 +0.90(+2.84%)
Jan 06, 2020 31.23 31.71 31.16 31.64 12,579,461 +0.12(+0.38%)
Jan 03, 2020 31.71 32.10 31.26 31.52 14,440,300 -0.78(-2.41%)
Jan 02, 2020 32.31 32.50 31.96 32.30 10,721,091 +0.25(+0.78%)
Dec 31, 2019 31.86 32.32 31.77 32.05 11,055,100 +0.02(+0.06%)
Dec 30, 2019 32.49 32.50 31.82 32.03 9,391,184 -0.52(-1.60%)
Dec 27, 2019 32.75 32.84 32.22 32.55 10,412,900 -0.08(-0.25%)
Dec 26, 2019 32.59 32.89 32.42 32.63 9,798,423 +0.13(+0.40%)
Dec 24, 2019 32.44 32.71 32.42 32.50 4,290,400 +0.07(+0.22%)
Dec 23, 2019 32.13 32.80 31.99 32.43 13,983,306 +0.30(+0.93%)
Dec 20, 2019 32.12 32.25 31.54 32.13 21,859,600 +0.10(+0.31%)
Dec 19, 2019 31.75 32.42 31.61 32.03 19,880,036 +0.35(+1.10%)
Dec 18, 2019 30.69 31.91 30.63 31.68 19,030,776 +0.98(+3.19%)
Dec 17, 2019 31.07 31.21 30.63 30.70 11,906,154 -0.27(-0.87%)
Dec 16, 2019 30.52 31.28 30.41 30.97 15,851,930 +0.58(+1.91%)
Dec 13, 2019 30.24 30.61 30.24 30.39 12,844,500 +0.09(+0.30%)
Dec 12, 2019 30.47 30.59 29.93 30.30 18,907,516 -0.25(-0.82%)
Dec 11, 2019 29.95 30.60 29.86 30.55 11,006,227 +0.71(+2.38%)
Dec 10, 2019 30.23 30.26 29.77 29.84 12,362,371 -0.37(-1.22%)
Dec 09, 2019 30.12 30.75 30.12 30.21 9,955,086 +0.02(+0.07%)
Dec 06, 2019 30.35 30.47 29.98 30.19 10,877,400 +0.15(+0.50%)
Dec 05, 2019 30.08 30.36 29.92 30.04 11,060,768 +0.04(+0.13%)
Dec 04, 2019 30.18 30.33 29.91 30.00 9,765,023 +0.03(+0.10%)
Dec 03, 2019 29.94 30.01 29.48 29.97 16,547,826 -0.45(-1.48%)
Dec 02, 2019 30.91 30.95 29.97 30.42 14,525,373 -0.49(-1.59%)
Nov 29, 2019 31.11 31.14 30.78 30.91 7,814,500 -0.26(-0.83%)
Nov 27, 2019 31.00 31.36 30.93 31.17 14,190,100 +0.21(+0.68%)
Nov 26, 2019 30.57 30.99 30.40 30.96 16,323,907 +0.42(+1.38%)
Nov 25, 2019 30.13 30.57 30.05 30.54 14,035,776 +0.51(+1.70%)
Nov 22, 2019 29.87 30.17 29.57 30.03 14,188,200 +0.24(+0.81%)
Nov 21, 2019 29.20 30.49 29.15 29.79 24,274,106 +0.62(+2.13%)
Nov 20, 2019 29.30 29.48 28.88 29.17 14,280,506 -0.27(-0.92%)
Nov 19, 2019 29.62 29.67 29.18 29.44 9,950,687 -0.05(-0.17%)
Nov 18, 2019 29.24 29.74 29.01 29.49 14,500,667 +0.24(+0.82%)
Nov 15, 2019 29.05 29.43 28.91 29.25 12,170,500 +0.36(+1.25%)
Nov 14, 2019 29.16 29.37 28.73 28.89 13,689,631 -0.19(-0.65%)
Nov 13, 2019 29.04 29.30 28.93 29.08 9,310,703 +0.03(+0.10%)
Nov 12, 2019 29.36 29.50 28.93 29.05 15,138,556 -0.29(-0.99%)
Nov 11, 2019 29.13 29.35 28.92 29.34 9,674,972 +0.13(+0.45%)
Nov 08, 2019 29.16 29.43 29.05 29.21 10,624,400 +0.16(+0.55%)
Nov 07, 2019 29.00 29.59 28.63 29.05 22,725,568 -0.49(-1.66%)
Nov 06, 2019 29.85 29.90 29.40 29.54 15,277,986 -0.27(-0.91%)
Nov 05, 2019 30.19 30.36 29.71 29.81 16,628,717 -0.24(-0.80%)
Nov 04, 2019 29.77 30.15 29.61 30.05 20,301,396 +0.43(+1.45%)
Nov 01, 2019 29.96 30.26 29.41 29.62 22,716,600 -0.35(-1.17%)
Oct 31, 2019 29.47 29.98 28.84 29.97 36,801,136 +0.11(+0.37%)
Oct 30, 2019 30.15 30.17 29.72 29.86 25,439,140 +0.01(+0.03%)
Oct 29, 2019 30.00 30.36 29.82 29.85 20,639,388 -0.18(-0.60%)
Oct 28, 2019 30.50 30.66 29.75 30.03 29,875,800 -0.27(-0.89%)
Oct 25, 2019 30.87 31.04 29.92 30.30 43,837,100 -0.45(-1.46%)
Oct 24, 2019 31.40 32.39 30.51 30.75 106,226,048 -8.08(-20.81%)
Oct 23, 2019 38.99 39.45 37.76 38.83 20,500,316 +0.02(+0.05%)
Oct 22, 2019 40.48 40.48 38.78 38.81 13,017,321 -1.28(-3.19%)
Oct 21, 2019 39.35 40.29 39.31 40.09 9,569,953 +1.10(+2.82%)
Oct 18, 2019 39.69 39.91 38.27 38.99 12,593,900 -0.62(-1.57%)
Oct 17, 2019 40.12 40.15 39.41 39.61 7,192,369 -0.30(-0.75%)
Oct 16, 2019 40.01 40.46 39.60 39.91 8,412,366 -0.37(-0.92%)
Oct 15, 2019 39.56 40.40 39.35 40.28 7,750,203 +0.50(+1.26%)
Oct 14, 2019 40.32 40.47 39.47 39.78 6,456,882 -0.58(-1.44%)
Oct 11, 2019 39.89 40.70 39.80 40.36 9,283,500 +0.82(+2.07%)
Oct 10, 2019 39.34 39.89 39.26 39.54 6,829,030 +0.04(+0.10%)
Oct 09, 2019 39.99 40.10 39.22 39.50 8,071,950 -0.20(-0.50%)
Oct 08, 2019 40.34 40.48 39.67 39.70 8,002,319 -1.10(-2.70%)
Oct 07, 2019 40.24 40.87 40.06 40.80 6,613,503 +0.44(+1.09%)
Oct 04, 2019 40.36 40.59 39.83 40.36 6,321,500 +0.36(+0.90%)
Oct 03, 2019 39.59 40.16 38.61 40.00 13,653,823 +0.30(+0.76%)
Oct 02, 2019 40.12 40.12 39.25 39.70 10,181,131 -0.55(-1.37%)
Oct 01, 2019 41.32 41.57 40.03 40.25 9,468,534 -0.95(-2.31%)
Sep 30, 2019 41.45 41.48 40.81 41.20 8,115,988 -0.15(-0.36%)
Sep 27, 2019 42.50 42.67 40.61 41.35 11,941,000 -1.09(-2.57%)
Sep 26, 2019 42.38 42.49 41.72 42.44 5,994,676 -0.06(-0.14%)
Sep 25, 2019 41.51 42.78 41.18 42.50 9,824,410 +1.08(+2.61%)
Sep 24, 2019 43.71 43.75 41.06 41.42 16,357,345 -1.96(-4.52%)
Sep 23, 2019 43.29 44.09 42.85 43.38 10,016,268 +0.15(+0.35%)
Sep 20, 2019 43.16 43.84 42.94 43.23 19,430,800 +0.30(+0.70%)
Sep 19, 2019 43.19 43.58 42.68 42.93 7,417,136 -0.31(-0.72%)
Sep 18, 2019 43.21 43.41 42.39 43.24 7,865,076 +0.00(+0.00%)
Sep 17, 2019 42.90 43.59 42.88 43.24 8,698,354 +0.48(+1.12%)
Sep 16, 2019 42.40 43.07 42.19 42.76 6,185,141 +0.13(+0.30%)
Sep 13, 2019 43.15 43.20 42.33 42.63 8,059,500 -0.57(-1.32%)
Sep 12, 2019 43.76 44.11 43.11 43.20 8,240,691 -0.05(-0.12%)
Sep 11, 2019 43.55 43.78 43.05 43.25 7,845,247 +0.00(+0.00%)
Sep 10, 2019 43.90 43.95 42.51 43.25 14,035,669 -1.01(-2.28%)
Sep 09, 2019 45.60 45.85 43.84 44.26 14,539,901 -1.16(-2.55%)
Sep 06, 2019 45.22 45.68 44.56 45.42 13,108,500 +0.12(+0.26%)
Sep 05, 2019 43.78 45.33 43.62 45.30 19,344,800 +1.94(+4.47%)
Sep 04, 2019 42.49 43.40 42.11 43.36 11,583,558 +1.40(+3.34%)
Sep 03, 2019 42.38 43.77 41.64 41.96 16,173,498 -0.69(-1.62%)
Aug 30, 2019 42.70 42.70 41.90 42.65 8,866,900 +0.16(+0.38%)
Aug 29, 2019 42.25 42.65 41.82 42.49 10,595,741 +0.81(+1.94%)
Aug 28, 2019 41.75 42.19 41.30 41.68 10,420,712 -0.46(-1.09%)
Aug 27, 2019 42.01 42.69 41.53 42.14 16,098,842 +0.70(+1.69%)
Aug 26, 2019 41.40 41.48 41.00 41.44 6,403,939 +0.44(+1.07%)
Aug 23, 2019 41.82 42.69 40.81 41.00 14,070,400 -1.18(-2.80%)
Aug 22, 2019 42.85 43.08 41.59 42.18 8,280,839 -0.62(-1.45%)
Aug 21, 2019 42.83 43.28 42.36 42.80 12,021,799 +0.51(+1.21%)
Aug 20, 2019 41.64 42.85 41.38 42.29 11,352,246 +0.59(+1.41%)
Aug 19, 2019 41.10 41.88 41.05 41.70 10,269,109 +1.12(+2.76%)
Aug 16, 2019 40.30 40.65 40.11 40.58 7,998,800 +0.49(+1.22%)
Aug 15, 2019 40.90 41.05 39.78 40.09 12,578,910 -0.56(-1.38%)
Aug 14, 2019 41.03 41.25 40.39 40.65 11,634,506 -1.16(-2.77%)
Aug 13, 2019 40.41 41.86 40.38 41.81 12,563,136 +1.35(+3.34%)
Aug 12, 2019 41.10 41.48 40.39 40.46 6,607,200 -1.07(-2.58%)
Aug 09, 2019 41.78 41.97 40.94 41.53 11,419,600 -0.54(-1.28%)
Aug 08, 2019 42.11 42.35 41.36 42.07 14,676,936 +0.34(+0.81%)
Aug 07, 2019 40.51 41.90 40.33 41.73 15,416,811 +0.41(+0.99%)
Aug 06, 2019 40.92 41.64 40.78 41.32 15,074,227 +0.95(+2.35%)
Aug 05, 2019 41.58 42.00 39.62 40.37 23,063,776 -2.48(-5.79%)
Aug 02, 2019 41.82 43.04 41.59 42.85 20,617,100 +0.77(+1.83%)
Aug 01, 2019 42.54 43.48 41.72 42.08 22,868,132 -0.23(-0.54%)
Jul 31, 2019 41.08 43.24 41.01 42.31 29,719,204 +1.31(+3.20%)
Jul 30, 2019 41.09 41.72 40.82 41.00 15,660,237 -0.50(-1.20%)
Jul 29, 2019 41.50 42.22 40.90 41.50 21,152,524 -0.02(-0.05%)
Jul 26, 2019 40.07 42.33 40.00 41.52 57,527,500 +3.40(+8.92%)
Jul 25, 2019 39.00 39.23 37.91 38.12 21,111,124 -0.61(-1.58%)
Jul 24, 2019 38.00 38.80 37.76 38.73 12,449,159 +0.83(+2.19%)
Jul 23, 2019 37.87 38.02 36.82 37.90 10,726,680 +0.32(+0.85%)
Jul 22, 2019 36.92 37.69 36.83 37.58 8,406,355 +0.81(+2.20%)
Jul 19, 2019 37.96 38.09 36.73 36.77 10,842,400 -0.89(-2.36%)
Jul 18, 2019 37.39 37.79 37.00 37.66 11,124,887 -0.04(-0.11%)
Jul 17, 2019 37.86 38.23 37.56 37.70 7,922,067 -0.29(-0.76%)
Jul 16, 2019 38.78 38.79 37.82 37.99 10,976,198 -0.69(-1.78%)
Jul 15, 2019 38.00 38.97 37.94 38.68 12,732,981 +0.84(+2.22%)
Jul 12, 2019 37.37 37.90 37.17 37.84 8,048,600 +0.63(+1.69%)
Jul 11, 2019 37.66 37.87 36.97 37.21 8,544,128 -0.26(-0.69%)
Jul 10, 2019 37.90 38.03 36.88 37.47 11,826,777 -0.18(-0.48%)
Jul 09, 2019 36.35 37.67 36.29 37.65 14,212,800 +1.20(+3.29%)
Jul 08, 2019 36.04 36.64 35.87 36.45 8,058,219 +0.20(+0.55%)
Jul 05, 2019 36.00 36.35 35.60 36.25 6,084,800 +0.23(+0.64%)
Jul 03, 2019 36.29 36.39 35.94 36.02 5,372,600 -0.20(-0.55%)
Jul 02, 2019 36.17 36.60 35.88 36.22 8,397,670 +0.14(+0.39%)
Jul 01, 2019 35.50 36.25 35.22 36.08 14,409,414 +1.18(+3.38%)
Jun 28, 2019 34.75 34.99 34.28 34.90 15,505,200 +0.15(+0.43%)
Jun 27, 2019 35.44 35.64 34.61 34.75 12,649,177 -0.47(-1.33%)
Jun 26, 2019 34.98 35.38 34.92 35.22 8,739,365 +0.50(+1.44%)
Jun 25, 2019 35.52 35.73 34.57 34.72 11,192,812 -0.86(-2.42%)
Jun 24, 2019 35.19 35.67 34.82 35.58 9,214,324 +0.56(+1.60%)
Jun 21, 2019 35.50 35.75 34.99 35.02 12,853,600 -0.42(-1.19%)
Jun 20, 2019 36.35 36.65 35.33 35.44 19,672,976 -0.85(-2.34%)
Jun 19, 2019 36.63 36.68 35.81 36.29 12,048,987 -0.40(-1.09%)
Jun 18, 2019 36.71 37.51 36.55 36.69 12,703,733 +0.25(+0.69%)
Jun 17, 2019 36.26 36.68 36.11 36.44 7,889,420 +0.29(+0.80%)
Jun 14, 2019 36.36 36.49 36.04 36.15 7,791,000 -0.19(-0.52%)
Jun 13, 2019 37.04 37.04 35.76 36.34 21,674,064 -1.15(-3.07%)
Jun 12, 2019 37.13 37.62 37.05 37.49 6,793,373 +0.28(+0.75%)
Jun 11, 2019 38.09 38.26 36.85 37.21 9,526,201 -0.43(-1.14%)
Jun 10, 2019 38.35 38.64 37.62 37.64 10,024,868 -0.29(-0.76%)
Jun 07, 2019 36.87 38.31 36.80 37.93 15,399,700 +1.34(+3.66%)
Jun 06, 2019 36.26 36.75 35.96 36.59 8,860,350 +0.26(+0.72%)
Jun 05, 2019 36.50 36.71 35.95 36.33 12,788,390 +0.23(+0.64%)
Jun 04, 2019 35.18 36.15 34.97 36.10 15,346,723 +1.52(+4.40%)
Jun 03, 2019 36.45 36.90 34.04 34.58 22,204,632 -1.86(-5.10%)
May 31, 2019 36.62 36.96 36.30 36.44 8,556,000 -0.70(-1.88%)
May 30, 2019 37.00 37.29 36.60 37.14 7,388,521 +0.29(+0.79%)
May 29, 2019 37.02 37.40 36.52 36.85 11,958,812 -0.44(-1.18%)
May 28, 2019 37.41 38.04 37.23 37.29 11,306,066 -0.12(-0.32%)
May 24, 2019 37.47 37.85 37.27 37.41 9,210,600 +0.22(+0.59%)
May 23, 2019 38.15 38.29 36.80 37.19 17,555,280 -1.39(-3.60%)
May 22, 2019 37.41 39.32 37.24 38.58 21,100,788 +1.11(+2.96%)
May 21, 2019 37.47 37.86 37.33 37.47 8,859,978 +0.32(+0.86%)
May 20, 2019 37.12 37.72 36.92 37.15 9,404,766 -0.35(-0.93%)
May 17, 2019 37.83 38.12 37.47 37.50 9,090,200 -0.80(-2.09%)
May 16, 2019 38.11 38.72 38.05 38.30 10,101,459 +0.40(+1.06%)
May 15, 2019 36.67 38.14 36.64 37.90 11,509,305 +0.97(+2.63%)
May 14, 2019 37.04 37.52 36.60 36.93 11,124,515 +0.34(+0.93%)
May 13, 2019 37.50 37.64 36.37 36.59 16,817,104 -1.86(-4.84%)
May 10, 2019 38.68 39.16 37.86 38.45 12,258,900 -0.34(-0.88%)
May 09, 2019 38.11 39.02 37.82 38.79 10,007,469 +0.21(+0.54%)
May 08, 2019 38.45 39.15 38.33 38.58 9,155,246 -0.04(-0.10%)
May 07, 2019 39.90 40.15 38.12 38.62 19,278,268 -1.61(-4.00%)
May 06, 2019 39.69 40.44 39.45 40.23 14,512,759 -0.57(-1.40%)
May 03, 2019 40.48 40.82 39.96 40.80 15,577,100 +0.85(+2.13%)
May 02, 2019 39.24 40.00 38.84 39.95 13,407,577 +0.66(+1.68%)
May 01, 2019 40.00 40.07 39.26 39.29 14,955,428 -0.62(-1.55%)
Apr 30, 2019 39.79 40.92 39.65 39.91 22,901,788 +0.13(+0.33%)
Apr 29, 2019 38.63 39.97 38.63 39.78 19,672,120 +1.11(+2.87%)
Apr 26, 2019 38.59 39.34 38.18 38.67 15,270,400 +0.19(+0.49%)
Apr 25, 2019 39.26 40.13 38.19 38.48 26,018,228 -0.81(-2.06%)
Apr 24, 2019 39.86 39.95 38.80 39.29 30,245,996 -0.48(-1.21%)
Apr 23, 2019 36.93 40.53 36.91 39.77 104,215,440 +5.38(+15.64%)
Apr 22, 2019 34.40 34.62 33.82 34.39 19,676,434 -0.01(-0.03%)
Apr 18, 2019 34.67 34.86 34.32 34.40 9,806,100 -0.08(-0.23%)
Apr 17, 2019 34.73 34.90 34.20 34.48 9,019,249 +0.02(+0.06%)
Apr 16, 2019 34.84 34.99 34.23 34.46 9,387,176 -0.25(-0.72%)
Apr 15, 2019 34.38 35.03 34.34 34.71 10,243,409 +0.34(+0.99%)
Apr 12, 2019 34.67 34.83 34.11 34.37 12,713,800 -0.21(-0.61%)
Apr 11, 2019 34.75 34.87 34.41 34.58 10,981,362 -0.17(-0.49%)
Apr 10, 2019 35.26 35.27 34.51 34.75 11,645,920 -0.39(-1.11%)
Apr 09, 2019 34.84 35.39 34.81 35.14 13,880,366 +0.28(+0.80%)
Apr 08, 2019 34.79 35.06 34.51 34.86 10,646,982 +0.14(+0.40%)
Apr 05, 2019 34.55 34.80 34.37 34.72 9,571,600 +0.30(+0.87%)
Apr 04, 2019 34.70 35.14 33.90 34.42 14,597,953 +0.04(+0.12%)
Apr 03, 2019 34.00 34.76 33.81 34.38 18,034,222 +0.63(+1.87%)
Apr 02, 2019 33.44 33.89 33.23 33.75 11,628,485 +0.31(+0.93%)
Apr 01, 2019 33.16 33.68 32.70 33.44 12,494,999 +0.56(+1.70%)
Mar 29, 2019 33.10 33.24 32.47 32.88 13,529,200 +0.01(+0.03%)
Mar 28, 2019 32.29 32.93 31.73 32.87 17,739,866 +0.59(+1.83%)
Mar 27, 2019 32.93 33.45 31.95 32.28 13,660,869 -0.78(-2.36%)
Mar 26, 2019 32.92 33.86 32.92 33.06 17,248,676 +0.47(+1.44%)
Mar 25, 2019 32.83 33.30 32.28 32.59 15,270,700 -0.43(-1.30%)
Mar 22, 2019 32.50 34.21 32.34 33.02 28,034,600 +0.41(+1.26%)
Mar 21, 2019 32.31 32.69 32.03 32.61 13,343,958 +0.04(+0.12%)
Mar 20, 2019 31.24 32.65 31.16 32.57 22,364,458 +1.30(+4.16%)
Mar 19, 2019 31.15 31.50 30.88 31.27 15,556,923 +0.19(+0.61%)
Mar 18, 2019 31.25 31.58 30.84 31.08 11,577,182 -0.14(-0.45%)
Mar 15, 2019 31.04 31.41 30.71 31.22 17,522,700 +0.19(+0.61%)
Mar 14, 2019 31.28 31.55 30.94 31.03 12,081,654 -0.27(-0.86%)
Mar 13, 2019 31.31 31.48 31.04 31.30 10,199,337 +0.14(+0.45%)
Mar 12, 2019 31.15 31.41 30.89 31.16 12,319,034 +0.29(+0.94%)
Mar 11, 2019 30.24 30.91 30.24 30.87 16,006,227 +0.83(+2.76%)
Mar 08, 2019 29.64 30.21 29.41 30.04 11,964,300 -0.08(-0.27%)
Mar 07, 2019 30.76 30.84 30.01 30.12 15,772,333 -0.68(-2.21%)
Mar 06, 2019 30.94 31.34 30.58 30.80 10,933,384 -0.23(-0.74%)
Mar 05, 2019 30.50 31.23 30.39 31.03 13,046,459 +0.53(+1.74%)
Mar 04, 2019 30.78 31.26 30.07 30.50 15,910,347 -0.12(-0.39%)
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.