Skip to main content

Seaworld Entertainment Inc Company (NY: SEAS )

50.30 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.52 30.65 28.57 28.57 1,513,800 -0.95(-3.22%)
Jan 28, 2021 28.19 29.96 28.10 29.52 1,238,988 +1.93(+7.00%)
Jan 27, 2021 28.56 29.95 27.06 27.59 2,529,090 -1.54(-5.29%)
Jan 26, 2021 30.59 30.66 29.06 29.13 925,490 -1.11(-3.67%)
Jan 25, 2021 29.88 30.26 29.44 30.24 738,392 +0.03(+0.10%)
Jan 22, 2021 30.00 31.01 29.70 30.21 1,072,500 +0.15(+0.50%)
Jan 21, 2021 30.13 30.53 28.85 30.06 1,071,727 -0.09(-0.30%)
Jan 20, 2021 30.18 30.74 29.85 30.15 800,705 +0.34(+1.14%)
Jan 19, 2021 29.73 31.15 29.65 29.81 1,373,186 +0.17(+0.57%)
Jan 15, 2021 30.33 30.40 29.35 29.64 1,324,900 -1.04(-3.39%)
Jan 14, 2021 30.49 31.19 30.23 30.68 1,305,287 +0.54(+1.79%)
Jan 13, 2021 31.45 31.45 29.75 30.14 1,739,732 -1.46(-4.62%)
Jan 12, 2021 32.75 32.75 31.14 31.60 625,546 -0.82(-2.53%)
Jan 11, 2021 32.21 33.01 31.86 32.42 517,005 -0.39(-1.19%)
Jan 08, 2021 33.48 33.66 32.12 32.81 675,600 -0.67(-2.00%)
Jan 07, 2021 32.82 34.54 32.66 33.48 1,209,129 +1.01(+3.11%)
Jan 06, 2021 30.95 32.75 30.95 32.47 954,476 +1.83(+5.97%)
Jan 05, 2021 30.15 30.99 30.15 30.64 498,151 +0.33(+1.09%)
Jan 04, 2021 31.49 32.10 29.90 30.31 954,519 -1.28(-4.05%)
Dec 31, 2020 31.59 31.59 31.59 511,692 +0.40(+1.28%)
Dec 30, 2020 30.24 31.53 30.24 31.19 511,692 +1.00(+3.31%)
Dec 29, 2020 31.55 31.70 30.10 30.19 693,634 -1.04(-3.33%)
Dec 28, 2020 30.99 31.59 30.69 31.23 767,882 +0.67(+2.19%)
Dec 24, 2020 31.01 31.07 30.31 30.56 270,800 -0.56(-1.80%)
Dec 23, 2020 30.49 31.19 30.34 31.12 454,742 +0.88(+2.91%)
Dec 22, 2020 30.53 30.84 29.72 30.24 539,153 -0.16(-0.53%)
Dec 21, 2020 29.60 30.61 29.41 30.40 1,073,405 -0.73(-2.35%)
Dec 18, 2020 30.43 31.32 30.17 31.13 1,631,300 +0.77(+2.54%)
Dec 17, 2020 29.31 30.55 29.06 30.36 756,650 +1.25(+4.29%)
Dec 16, 2020 29.34 29.68 28.62 29.11 718,602 -0.26(-0.89%)
Dec 15, 2020 28.83 29.88 28.26 29.37 856,126 +0.99(+3.49%)
Dec 14, 2020 29.38 29.58 28.37 28.38 606,353 -0.53(-1.83%)
Dec 11, 2020 29.35 29.97 28.83 28.91 754,900 -0.48(-1.63%)
Dec 10, 2020 28.60 29.42 28.37 29.39 972,909 +0.35(+1.21%)
Dec 09, 2020 29.45 30.39 28.44 29.04 1,231,940 +0.15(+0.52%)
Dec 08, 2020 28.55 29.43 28.36 28.89 1,098,063 +0.06(+0.21%)
Dec 07, 2020 29.80 30.48 28.70 28.83 1,129,257 -0.99(-3.32%)
Dec 04, 2020 29.79 30.09 29.15 29.82 775,600 +0.16(+0.54%)
Dec 03, 2020 29.69 30.23 29.46 29.66 785,959 +0.12(+0.41%)
Dec 02, 2020 28.58 29.83 28.21 29.54 666,682 +0.84(+2.93%)
Dec 01, 2020 28.47 29.27 28.30 28.70 1,001,159 +0.80(+2.87%)
Nov 30, 2020 28.81 29.00 27.71 27.90 945,579 -1.01(-3.49%)
Nov 27, 2020 28.96 29.31 28.70 28.91 510,900 -0.13(-0.45%)
Nov 25, 2020 28.96 29.34 28.57 29.04 953,900 -0.32(-1.09%)
Nov 24, 2020 28.76 29.58 28.19 29.36 1,647,356 +1.34(+4.78%)
Nov 23, 2020 26.73 28.11 26.66 28.02 1,725,916 +1.41(+5.30%)
Nov 20, 2020 26.68 27.09 26.46 26.61 608,500 -0.02(-0.08%)
Nov 19, 2020 26.44 26.98 26.18 26.63 735,172 +0.14(+0.53%)
Nov 18, 2020 27.01 27.52 26.46 26.49 1,082,144 -0.40(-1.49%)
Nov 17, 2020 26.07 27.23 25.61 26.89 846,843 +0.39(+1.47%)
Nov 16, 2020 27.76 27.85 26.08 26.50 1,566,144 +0.32(+1.22%)
Nov 13, 2020 25.80 26.65 25.80 26.18 1,039,200 +0.77(+3.03%)
Nov 12, 2020 25.60 26.72 25.12 25.41 1,149,219 -0.68(-2.61%)
Nov 11, 2020 27.18 27.30 25.64 26.09 1,513,925 -1.13(-4.15%)
Nov 10, 2020 26.98 27.73 25.92 27.22 1,278,671 +0.17(+0.63%)
Nov 09, 2020 28.09 30.54 26.26 27.05 3,444,960 +3.25(+13.66%)
Nov 06, 2020 24.56 24.96 23.35 23.80 1,556,600 -0.75(-3.05%)
Nov 05, 2020 23.50 25.11 23.50 24.55 1,642,897 +1.19(+5.09%)
Nov 04, 2020 22.55 24.00 22.29 23.36 1,341,005 +0.59(+2.59%)
Nov 03, 2020 22.17 23.12 22.14 22.77 1,316,914 +1.02(+4.69%)
Nov 02, 2020 22.24 22.24 21.20 21.75 1,071,708 -0.27(-1.23%)
Oct 30, 2020 21.21 22.29 21.01 22.02 1,459,600 +0.74(+3.48%)
Oct 29, 2020 21.15 21.57 20.88 21.28 1,530,491 +0.11(+0.52%)
Oct 28, 2020 21.03 21.35 19.56 21.17 1,764,425 -0.78(-3.55%)
Oct 27, 2020 22.56 22.77 21.52 21.95 1,377,016 -0.56(-2.49%)
Oct 26, 2020 23.20 23.45 22.06 22.51 1,150,689 -1.31(-5.50%)
Oct 23, 2020 23.91 24.18 23.02 23.82 1,247,200 +0.13(+0.55%)
Oct 22, 2020 22.96 24.77 22.96 23.69 1,991,320 +0.93(+4.09%)
Oct 21, 2020 23.21 23.31 22.00 22.76 1,579,906 -0.55(-2.36%)
Oct 20, 2020 22.70 23.95 22.52 23.31 1,131,123 +1.01(+4.53%)
Oct 19, 2020 22.97 23.20 22.16 22.30 1,245,627 -0.37(-1.63%)
Oct 16, 2020 22.64 23.04 22.34 22.67 913,600 +0.07(+0.31%)
Oct 15, 2020 21.94 22.68 21.66 22.60 652,830 +0.42(+1.89%)
Oct 14, 2020 21.85 22.90 21.85 22.18 800,251 +0.29(+1.32%)
Oct 13, 2020 22.24 22.63 21.60 21.89 765,092 -0.76(-3.36%)
Oct 12, 2020 23.00 23.00 22.16 22.65 686,446 -0.03(-0.13%)
Oct 09, 2020 22.12 22.85 21.88 22.68 1,376,100 +0.67(+3.04%)
Oct 08, 2020 22.00 22.36 21.56 22.01 910,915 +0.25(+1.15%)
Oct 07, 2020 21.35 22.05 21.05 21.76 1,575,499 +0.81(+3.87%)
Oct 06, 2020 21.47 22.22 20.93 20.95 2,176,829 +0.41(+2.00%)
Oct 05, 2020 20.33 20.61 19.93 20.54 869,892 +0.33(+1.63%)
Oct 02, 2020 18.66 20.34 18.63 20.21 914,300 +0.55(+2.80%)
Oct 01, 2020 19.90 19.95 19.34 19.66 816,371 -0.06(-0.30%)
Sep 30, 2020 20.20 20.77 19.60 19.72 1,009,874 -0.29(-1.45%)
Sep 29, 2020 20.55 20.64 19.49 20.01 977,110 -0.63(-3.05%)
Sep 28, 2020 20.95 21.08 20.18 20.64 1,489,618 +0.15(+0.73%)
Sep 25, 2020 19.23 20.66 19.23 20.49 1,289,100 +1.18(+6.11%)
Sep 24, 2020 19.00 19.75 18.39 19.31 1,370,834 +0.20(+1.05%)
Sep 23, 2020 19.82 20.46 19.04 19.11 1,265,055 -0.62(-3.14%)
Sep 22, 2020 19.26 19.89 19.02 19.73 944,415 +0.44(+2.28%)
Sep 21, 2020 20.56 20.62 19.22 19.29 1,703,373 -2.09(-9.78%)
Sep 18, 2020 21.63 21.90 21.06 21.38 993,800 -0.24(-1.11%)
Sep 17, 2020 21.37 22.31 20.89 21.62 1,035,123 -0.23(-1.05%)
Sep 16, 2020 21.20 22.13 21.12 21.85 1,615,176 +0.76(+3.60%)
Sep 15, 2020 21.63 21.71 20.74 21.09 1,080,197 -0.37(-1.72%)
Sep 14, 2020 21.02 21.69 20.80 21.46 1,136,739 +0.74(+3.57%)
Sep 11, 2020 21.19 21.26 20.42 20.72 851,000 -0.38(-1.80%)
Sep 10, 2020 21.63 22.36 21.02 21.10 1,387,808 -0.48(-2.22%)
Sep 09, 2020 21.12 21.69 20.08 21.58 1,973,233 +0.28(+1.31%)
Sep 08, 2020 20.65 21.89 20.53 21.30 2,309,946 +0.23(+1.09%)
Sep 04, 2020 21.55 21.84 20.57 21.07 2,092,600 +0.06(+0.29%)
Sep 03, 2020 20.81 21.92 20.63 21.01 1,576,905 +0.23(+1.11%)
Sep 02, 2020 20.70 20.88 20.17 20.78 1,045,699 +0.34(+1.66%)
Sep 01, 2020 20.13 20.73 19.87 20.44 1,339,262 +0.04(+0.20%)
Aug 31, 2020 21.23 21.37 20.16 20.40 1,840,266 -0.97(-4.54%)
Aug 28, 2020 20.95 21.69 20.53 21.37 2,128,200 +0.82(+3.99%)
Aug 27, 2020 19.80 21.05 19.61 20.55 2,801,246 +0.90(+4.58%)
Aug 26, 2020 19.81 20.02 19.40 19.65 2,118,803 -0.09(-0.46%)
Aug 25, 2020 19.77 19.99 19.16 19.74 1,382,080 +0.24(+1.23%)
Aug 24, 2020 19.05 19.52 18.29 19.50 1,921,340 +0.63(+3.34%)
Aug 21, 2020 19.20 20.05 18.79 18.87 1,626,200 -0.49(-2.53%)
Aug 20, 2020 18.77 19.54 18.38 19.36 2,164,276 +0.51(+2.71%)
Aug 19, 2020 18.70 19.27 18.50 18.85 2,526,068 +0.05(+0.27%)
Aug 18, 2020 18.70 19.03 18.41 18.80 1,081,063 -0.06(-0.32%)
Aug 17, 2020 19.15 19.15 18.20 18.86 1,443,671 -0.14(-0.74%)
Aug 14, 2020 18.42 19.34 18.19 19.00 1,813,700 +0.48(+2.59%)
Aug 13, 2020 18.08 18.87 17.95 18.52 1,452,453 +0.45(+2.49%)
Aug 12, 2020 18.44 18.49 17.39 18.07 2,166,730 -0.05(-0.28%)
Aug 11, 2020 18.40 19.07 18.03 18.12 2,532,165 +0.23(+1.29%)
Aug 10, 2020 16.10 18.16 15.99 17.89 4,430,100 +0.98(+5.80%)
Aug 07, 2020 16.36 17.03 16.26 16.91 2,321,800 +0.45(+2.73%)
Aug 06, 2020 15.49 16.54 15.30 16.46 2,685,807 +1.00(+6.47%)
Aug 05, 2020 15.78 15.91 14.87 15.46 1,105,222 +0.06(+0.39%)
Aug 04, 2020 14.53 15.85 14.48 15.40 1,687,831 +0.86(+5.91%)
Aug 03, 2020 14.50 14.80 13.91 14.54 1,509,726 +0.07(+0.48%)
Jul 31, 2020 14.94 15.00 13.98 14.47 1,605,400 -0.58(-3.85%)
Jul 30, 2020 14.92 15.27 14.72 15.05 1,827,255 -0.11(-0.73%)
Jul 29, 2020 15.90 16.23 14.93 15.16 2,033,175 -0.56(-3.56%)
Jul 28, 2020 15.56 16.07 15.55 15.72 1,020,418 +0.03(+0.19%)
Jul 27, 2020 15.98 15.98 15.05 15.69 1,289,404 -0.31(-1.94%)
Jul 24, 2020 16.50 16.59 15.78 16.00 1,228,800 -0.65(-3.90%)
Jul 23, 2020 16.42 16.78 16.07 16.65 1,267,057 -0.02(-0.12%)
Jul 22, 2020 16.46 17.09 16.30 16.67 1,558,192 -0.04(-0.24%)
Jul 21, 2020 16.31 16.95 16.31 16.71 1,498,431 +0.53(+3.28%)
Jul 20, 2020 16.52 16.96 16.13 16.18 1,246,500 -0.46(-2.76%)
Jul 17, 2020 16.87 16.93 16.26 16.64 1,067,000 -0.30(-1.77%)
Jul 16, 2020 16.74 17.16 16.33 16.94 1,930,955 -0.36(-2.08%)
Jul 15, 2020 16.10 17.51 15.91 17.30 3,590,099 +2.24(+14.87%)
Jul 14, 2020 15.09 15.34 14.70 15.06 1,250,834 -0.11(-0.73%)
Jul 13, 2020 15.92 16.16 15.05 15.17 1,943,769 -0.52(-3.31%)
Jul 10, 2020 15.01 15.82 14.67 15.69 1,357,400 +0.54(+3.56%)
Jul 09, 2020 15.86 16.07 15.12 15.15 2,267,152 -1.03(-6.37%)
Jul 08, 2020 15.44 16.36 15.20 16.18 1,965,217 +0.63(+4.05%)
Jul 07, 2020 15.44 16.11 15.20 15.55 2,109,333 -0.20(-1.27%)
Jul 06, 2020 15.63 16.06 15.16 15.75 1,459,144 +0.46(+3.01%)
Jul 02, 2020 16.20 16.33 15.15 15.29 2,416,200 -0.41(-2.61%)
Jul 01, 2020 15.20 16.37 15.20 15.70 3,438,670 +0.89(+6.01%)
Jun 30, 2020 14.60 15.11 14.25 14.81 1,556,229 +0.02(+0.14%)
Jun 29, 2020 13.80 14.88 13.37 14.79 2,213,142 +0.96(+6.94%)
Jun 26, 2020 14.29 14.50 13.45 13.83 4,094,900 -0.61(-4.22%)
Jun 25, 2020 14.02 14.72 13.73 14.44 2,691,312 -0.16(-1.10%)
Jun 24, 2020 15.67 15.90 14.04 14.60 3,570,338 -1.35(-8.46%)
Jun 23, 2020 15.73 15.97 15.23 15.95 2,490,814 +0.59(+3.84%)
Jun 22, 2020 15.77 15.82 14.81 15.36 2,706,146 -0.67(-4.18%)
Jun 19, 2020 17.39 17.44 15.40 16.03 4,288,800 -1.11(-6.48%)
Jun 18, 2020 17.06 17.88 16.85 17.14 1,225,300 -0.14(-0.81%)
Jun 17, 2020 17.70 17.75 16.80 17.28 1,616,393 -0.56(-3.14%)
Jun 16, 2020 19.18 19.35 17.46 17.84 2,266,041 -0.10(-0.56%)
Jun 15, 2020 16.50 18.28 16.35 17.94 2,386,641 +0.50(+2.87%)
Jun 12, 2020 17.90 18.10 16.50 17.44 2,564,300 +0.62(+3.69%)
Jun 11, 2020 15.65 17.28 15.50 16.82 3,203,391 -1.76(-9.47%)
Jun 10, 2020 19.46 19.46 17.57 18.58 2,558,829 -1.08(-5.49%)
Jun 09, 2020 20.00 20.53 18.77 19.66 2,000,876 -0.92(-4.47%)
Jun 08, 2020 20.93 20.93 20.11 20.58 3,166,763 +1.32(+6.85%)
Jun 05, 2020 21.46 23.23 18.87 19.26 4,872,800 -0.25(-1.28%)
Jun 04, 2020 19.79 19.94 18.63 19.51 4,264,129 +0.94(+5.06%)
Jun 03, 2020 17.74 19.27 17.56 18.57 2,958,531 +1.28(+7.40%)
Jun 02, 2020 18.60 18.76 17.23 17.29 2,848,314 -1.03(-5.62%)
Jun 01, 2020 18.06 18.86 17.79 18.32 1,667,220 +0.26(+1.44%)
May 29, 2020 18.06 18.69 17.42 18.06 2,085,900 -0.63(-3.37%)
May 28, 2020 20.27 20.40 18.53 18.69 1,886,890 -1.38(-6.88%)
May 27, 2020 20.02 20.39 18.37 20.07 4,103,565 +1.28(+6.81%)
May 26, 2020 19.27 19.40 18.53 18.79 3,230,135 +1.23(+7.00%)
May 22, 2020 17.45 17.96 16.68 17.56 2,182,500 +0.28(+1.62%)
May 21, 2020 16.91 17.38 16.08 17.28 2,998,977 +0.31(+1.83%)
May 20, 2020 16.48 17.28 15.95 16.97 3,707,362 +1.30(+8.30%)
May 19, 2020 15.73 16.86 14.66 15.67 2,679,760 -0.03(-0.19%)
May 18, 2020 15.18 16.24 15.06 15.70 2,713,045 +1.90(+13.77%)
May 15, 2020 12.70 14.06 12.48 13.80 2,545,400 +0.98(+7.64%)
May 14, 2020 11.52 12.99 11.50 12.82 2,337,774 +0.63(+5.17%)
May 13, 2020 12.73 12.76 11.69 12.19 2,045,119 -0.64(-4.99%)
May 12, 2020 14.00 14.30 12.75 12.83 1,923,247 -1.11(-7.96%)
May 11, 2020 14.55 14.62 13.85 13.94 2,243,250 -1.06(-7.07%)
May 08, 2020 14.22 15.50 13.75 15.00 3,287,700 +0.27(+1.83%)
May 07, 2020 14.24 14.88 14.09 14.73 1,965,582 +0.75(+5.36%)
May 06, 2020 14.03 14.36 13.72 13.98 1,290,369 +0.17(+1.23%)
May 05, 2020 14.77 14.99 13.70 13.81 1,986,779 -0.74(-5.09%)
May 04, 2020 13.36 14.92 13.11 14.55 2,304,166 +0.44(+3.12%)
May 01, 2020 13.91 14.11 13.10 14.11 2,263,200 -0.58(-3.95%)
Apr 30, 2020 15.81 15.88 14.51 14.69 2,651,388 -1.42(-8.81%)
Apr 29, 2020 15.80 16.17 15.01 16.11 4,119,688 +1.72(+11.95%)
Apr 28, 2020 15.10 15.15 13.55 14.39 3,360,087 +0.42(+3.01%)
Apr 27, 2020 12.39 14.67 12.28 13.97 5,201,128 +1.77(+14.51%)
Apr 24, 2020 12.20 12.64 11.76 12.20 2,311,900 +0.11(+0.91%)
Apr 23, 2020 11.34 12.45 11.00 12.09 3,093,613 +1.08(+9.81%)
Apr 22, 2020 11.72 11.86 10.80 11.01 3,616,774 -0.35(-3.08%)
Apr 21, 2020 10.31 11.50 10.25 11.36 3,632,118 +0.60(+5.58%)
Apr 20, 2020 10.31 11.80 9.600 10.76 3,054,895 -0.07(-0.65%)
Apr 17, 2020 10.15 10.90 9.760 10.83 3,651,800 +1.59(+17.21%)
Apr 16, 2020 10.28 10.39 9.110 9.240 2,836,227 -1.16(-11.15%)
Apr 15, 2020 10.33 10.81 10.06 10.40 1,652,305 -0.80(-7.14%)
Apr 14, 2020 11.29 11.97 10.87 11.20 1,773,350 +0.22(+2.00%)
Apr 13, 2020 12.13 12.23 10.50 10.98 2,949,223 -0.96(-8.04%)
Apr 09, 2020 11.99 12.80 11.39 11.94 3,149,800 +1.04(+9.54%)
Apr 08, 2020 10.76 11.79 10.42 10.90 2,730,912 +0.53(+5.11%)
Apr 07, 2020 11.54 12.32 10.10 10.37 2,970,652 -0.12(-1.14%)
Apr 06, 2020 9.610 10.86 9.590 10.49 2,444,909 +1.44(+15.91%)
Apr 03, 2020 9.700 9.700 8.440 9.050 1,782,500 -0.59(-6.12%)
Apr 02, 2020 9.790 10.44 9.000 9.640 1,679,113 -0.29(-2.92%)
Apr 01, 2020 10.26 10.45 9.310 9.930 2,364,134 -1.09(-9.89%)
Mar 31, 2020 11.48 12.04 10.69 11.02 2,596,066 -0.50(-4.34%)
Mar 30, 2020 12.82 13.00 10.98 11.52 2,302,116 -2.13(-15.60%)
Mar 27, 2020 14.20 14.51 13.43 13.65 1,824,800 -1.60(-10.49%)
Mar 26, 2020 15.86 16.92 14.58 15.25 2,225,846 -0.17(-1.10%)
Mar 25, 2020 13.95 18.32 13.12 15.42 7,710,852 +2.04(+15.25%)
Mar 24, 2020 11.57 13.81 11.57 13.38 2,982,816 +2.86(+27.19%)
Mar 23, 2020 9.590 10.77 8.790 10.52 3,215,504 +0.77(+7.90%)
Mar 20, 2020 9.180 10.65 8.590 9.750 4,461,300 +1.21(+14.17%)
Mar 19, 2020 7.470 9.060 6.750 8.540 3,081,938 +1.08(+14.48%)
Mar 18, 2020 8.160 8.320 7.230 7.460 2,737,887 -1.28(-14.65%)
Mar 17, 2020 10.85 10.85 8.380 8.740 3,335,741 -1.78(-16.92%)
Mar 16, 2020 9.850 12.38 9.500 10.52 4,690,453 -1.79(-14.54%)
Mar 13, 2020 13.32 13.46 9.590 12.31 4,967,100 +0.32(+2.67%)
Mar 12, 2020 14.45 14.49 11.76 11.99 4,688,578 -3.90(-24.54%)
Mar 11, 2020 16.71 16.78 14.73 15.89 3,920,395 -1.61(-9.20%)
Mar 10, 2020 17.13 17.87 15.25 17.50 3,249,708 +1.10(+6.71%)
Mar 09, 2020 19.10 19.42 16.35 16.40 3,091,626 -4.53(-21.64%)
Mar 06, 2020 20.40 22.50 20.05 20.93 2,462,500 -0.53(-2.47%)
Mar 05, 2020 24.04 24.04 21.44 21.46 2,386,038 -3.43(-13.78%)
Mar 04, 2020 25.25 25.64 23.75 24.89 2,075,115 -0.19(-0.76%)
Mar 03, 2020 26.54 27.51 24.97 25.08 1,854,001 -1.39(-5.25%)
Mar 02, 2020 27.33 27.33 24.82 26.47 2,924,027 -0.74(-2.72%)
Feb 28, 2020 26.22 27.68 25.89 27.21 1,955,300 -0.47(-1.70%)
Feb 27, 2020 27.26 29.41 25.83 27.68 4,000,909 +0.00(+0.00%)
Feb 26, 2020 30.00 30.55 26.53 27.68 4,120,813 -2.08(-6.99%)
Feb 25, 2020 32.83 32.85 29.41 29.76 2,146,049 -2.88(-8.82%)
Feb 24, 2020 33.46 33.62 31.65 32.64 1,906,760 -2.08(-5.99%)
Feb 21, 2020 35.38 35.44 34.41 34.72 830,700 -0.66(-1.87%)
Feb 20, 2020 33.86 35.83 33.76 35.38 1,474,047 -0.73(-2.02%)
Feb 19, 2020 36.05 36.50 36.04 36.11 475,072 +0.14(+0.39%)
Feb 18, 2020 36.88 36.96 35.55 35.97 479,353 -0.91(-2.47%)
Feb 14, 2020 36.37 36.91 36.27 36.88 563,900 +0.55(+1.51%)
Feb 13, 2020 36.10 36.36 35.75 36.33 550,744 +0.24(+0.67%)
Feb 12, 2020 36.03 36.75 36.00 36.09 620,827 +0.10(+0.28%)
Feb 11, 2020 35.74 36.43 35.53 35.99 617,586 +0.37(+1.04%)
Feb 10, 2020 34.97 35.63 34.77 35.62 677,504 +0.62(+1.77%)
Feb 07, 2020 35.06 35.48 34.79 35.00 507,200 -0.12(-0.34%)
Feb 06, 2020 35.10 35.40 34.89 35.12 395,688 +0.16(+0.46%)
Feb 05, 2020 35.20 35.60 34.82 34.96 682,241 +0.08(+0.23%)
Feb 04, 2020 34.80 35.28 34.49 34.88 588,601 +0.47(+1.37%)
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.