Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

47.86 -1.75 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 91.65 92.39 86.11 89.33 699,800 -3.39(-3.66%)
Oct 29, 2020 91.29 93.87 90.67 92.72 881,785 +2.44(+2.70%)
Oct 28, 2020 90.46 91.78 89.50 90.28 508,544 -2.80(-3.01%)
Oct 27, 2020 94.27 94.27 91.49 93.08 456,082 +0.55(+0.59%)
Oct 26, 2020 95.09 95.95 90.51 92.53 558,741 -4.23(-4.37%)
Oct 23, 2020 97.17 97.75 95.25 96.76 435,800 -0.41(-0.42%)
Oct 22, 2020 99.36 101.31 95.07 97.17 747,445 -1.93(-1.95%)
Oct 21, 2020 99.21 102.49 98.77 99.10 452,217 +0.04(+0.04%)
Oct 20, 2020 99.51 100.67 97.82 99.06 1,078,694 +0.24(+0.24%)
Oct 19, 2020 98.77 101.33 97.68 98.82 537,750 +0.95(+0.97%)
Oct 16, 2020 103.37 104.27 97.74 97.87 819,600 -4.42(-4.32%)
Oct 15, 2020 102.50 106.37 101.54 102.29 426,710 -1.07(-1.04%)
Oct 14, 2020 103.32 105.36 101.58 103.36 510,055 +1.81(+1.78%)
Oct 13, 2020 101.40 103.36 100.11 101.55 522,831 +0.46(+0.46%)
Oct 12, 2020 106.30 106.62 100.31 101.09 578,453 -3.55(-3.39%)
Oct 09, 2020 105.42 106.31 103.78 104.64 762,600 -0.45(-0.43%)
Oct 08, 2020 106.31 106.80 104.33 105.09 439,122 -0.70(-0.66%)
Oct 07, 2020 107.59 108.50 104.60 105.79 866,772 +0.51(+0.48%)
Oct 06, 2020 110.10 110.69 104.22 105.28 723,721 -4.98(-4.52%)
Oct 05, 2020 109.49 112.21 109.48 110.26 683,060 +2.26(+2.09%)
Oct 02, 2020 103.93 109.40 103.57 108.00 718,800 +0.44(+0.41%)
Oct 01, 2020 104.17 108.07 102.70 107.56 1,176,729 +6.02(+5.93%)
Sep 30, 2020 101.08 103.92 100.63 101.54 672,993 +0.15(+0.15%)
Sep 29, 2020 100.44 102.62 100.06 101.39 487,854 +0.41(+0.41%)
Sep 28, 2020 102.64 102.81 99.90 100.98 421,683 -0.22(-0.22%)
Sep 25, 2020 99.30 101.85 98.51 101.20 758,600 +3.76(+3.86%)
Sep 24, 2020 94.94 99.85 93.16 97.44 615,558 +1.51(+1.57%)
Sep 23, 2020 98.80 101.57 95.41 95.93 863,381 -2.67(-2.71%)
Sep 22, 2020 95.70 98.88 94.13 98.60 1,321,249 +3.79(+4.00%)
Sep 21, 2020 92.78 95.34 90.80 94.81 1,324,929 -0.50(-0.52%)
Sep 18, 2020 97.00 97.69 92.85 95.31 1,259,000 -1.69(-1.74%)
Sep 17, 2020 92.68 96.66 91.73 97.00 1,530,908 +2.30(+2.43%)
Sep 16, 2020 92.08 97.05 91.71 94.70 1,268,371 +3.70(+4.07%)
Sep 15, 2020 88.30 92.65 86.66 91.00 1,059,629 +3.95(+4.54%)
Sep 14, 2020 87.42 88.79 85.76 87.05 795,113 +1.81(+2.12%)
Sep 11, 2020 83.30 85.86 82.43 85.24 576,100 +2.70(+3.27%)
Sep 10, 2020 82.94 86.06 81.97 82.54 596,936 +0.27(+0.33%)
Sep 09, 2020 82.39 83.74 80.20 82.27 516,291 +1.78(+2.21%)
Sep 08, 2020 79.99 84.40 79.25 80.49 561,220 -2.95(-3.54%)
Sep 04, 2020 84.76 85.58 78.74 83.44 485,600 -1.58(-1.86%)
Sep 03, 2020 87.51 87.51 82.30 85.02 529,141 -3.88(-4.36%)
Sep 02, 2020 91.20 92.66 87.91 88.90 1,039,058 +0.64(+0.73%)
Sep 01, 2020 85.24 88.82 85.21 88.26 395,126 +2.98(+3.49%)
Aug 31, 2020 87.07 87.35 84.06 85.28 453,381 -1.67(-1.92%)
Aug 28, 2020 85.44 87.68 84.80 86.95 460,000 +1.99(+2.34%)
Aug 27, 2020 83.77 86.49 82.82 84.96 477,851 +1.41(+1.69%)
Aug 26, 2020 82.80 85.45 82.80 83.55 562,764 +0.92(+1.11%)
Aug 25, 2020 83.04 83.10 80.23 82.63 387,973 -0.73(-0.88%)
Aug 24, 2020 83.87 84.82 82.14 83.36 460,076 +0.47(+0.57%)
Aug 21, 2020 83.44 84.36 82.75 82.89 615,300 +0.01(+0.01%)
Aug 20, 2020 83.23 84.91 82.51 82.88 504,698 -0.62(-0.74%)
Aug 19, 2020 82.34 84.81 81.04 83.50 575,712 +1.11(+1.35%)
Aug 18, 2020 80.40 82.94 80.06 82.39 560,821 +2.57(+3.22%)
Aug 17, 2020 77.54 80.71 77.26 79.82 478,525 +3.15(+4.11%)
Aug 14, 2020 74.63 77.03 73.62 76.67 464,200 +2.11(+2.83%)
Aug 13, 2020 76.73 77.68 74.04 74.56 823,900 -1.54(-2.02%)
Aug 12, 2020 75.76 78.49 75.60 76.10 388,602 +0.86(+1.14%)
Aug 11, 2020 79.33 79.55 74.90 75.24 534,762 -4.17(-5.25%)
Aug 10, 2020 79.75 80.88 78.42 79.41 944,676 -0.43(-0.54%)
Aug 07, 2020 79.45 85.16 76.23 79.84 3,805,400 +8.27(+11.56%)
Aug 06, 2020 70.28 73.20 70.25 71.57 1,365,514 +0.93(+1.32%)
Aug 05, 2020 68.61 70.97 67.46 70.64 820,294 +2.54(+3.73%)
Aug 04, 2020 68.50 69.92 66.91 68.10 541,634 +0.34(+0.50%)
Aug 03, 2020 68.82 68.84 66.73 67.76 306,471 -0.33(-0.48%)
Jul 31, 2020 70.46 70.86 67.08 68.09 539,500 -1.44(-2.07%)
Jul 30, 2020 65.75 69.96 65.50 69.53 637,960 +3.12(+4.70%)
Jul 29, 2020 65.58 66.87 64.86 66.41 435,513 +1.55(+2.39%)
Jul 28, 2020 66.44 67.16 64.86 64.86 485,595 -1.87(-2.80%)
Jul 27, 2020 66.18 66.90 64.91 66.73 655,591 +1.30(+1.99%)
Jul 24, 2020 64.16 67.28 64.00 65.43 521,700 +0.10(+0.15%)
Jul 23, 2020 66.92 69.01 64.11 65.33 656,648 -1.65(-2.46%)
Jul 22, 2020 64.60 67.55 64.50 66.98 459,857 +2.42(+3.75%)
Jul 21, 2020 66.96 67.54 64.39 64.56 544,744 -1.41(-2.14%)
Jul 20, 2020 64.17 66.83 64.02 65.97 689,634 +1.92(+3.00%)
Jul 17, 2020 62.49 64.32 61.75 64.05 549,800 +2.31(+3.74%)
Jul 16, 2020 57.99 62.40 57.75 61.74 423,436 +2.77(+4.70%)
Jul 15, 2020 59.15 59.51 56.96 58.97 459,102 +1.22(+2.11%)
Jul 14, 2020 58.14 59.20 56.30 57.75 487,524 -0.47(-0.81%)
Jul 13, 2020 62.67 62.98 58.07 58.22 653,067 -3.53(-5.72%)
Jul 10, 2020 62.39 62.77 61.09 61.75 366,600 -0.67(-1.07%)
Jul 09, 2020 63.40 64.01 61.51 62.42 258,213 -0.78(-1.23%)
Jul 08, 2020 63.23 63.37 60.19 63.20 591,531 +1.17(+1.89%)
Jul 07, 2020 60.88 65.82 60.25 62.03 666,168 +1.05(+1.72%)
Jul 06, 2020 61.00 62.79 60.05 60.98 558,586 +1.59(+2.68%)
Jul 02, 2020 59.89 60.39 58.59 59.39 583,500 +0.79(+1.35%)
Jul 01, 2020 57.82 59.38 57.36 58.60 392,348 +1.12(+1.95%)
Jun 30, 2020 56.69 57.85 55.86 57.48 523,845 +0.77(+1.36%)
Jun 29, 2020 55.35 57.26 54.26 56.71 446,538 +1.28(+2.31%)
Jun 26, 2020 58.75 58.96 54.80 55.43 1,056,500 -3.43(-5.83%)
Jun 25, 2020 58.57 59.32 57.68 58.86 393,607 -0.16(-0.27%)
Jun 24, 2020 62.28 62.67 58.14 59.02 568,364 -3.75(-5.97%)
Jun 23, 2020 60.98 63.71 60.98 62.77 805,483 +2.26(+3.73%)
Jun 22, 2020 61.81 62.60 59.57 60.51 595,142 -1.49(-2.40%)
Jun 19, 2020 61.98 64.42 61.50 62.00 814,200 +0.67(+1.09%)
Jun 18, 2020 60.49 61.88 60.10 61.33 391,794 +0.75(+1.24%)
Jun 17, 2020 61.33 62.28 59.92 60.58 640,866 +1.18(+1.99%)
Jun 16, 2020 62.87 62.93 58.96 59.40 642,396 -0.62(-1.03%)
Jun 15, 2020 55.96 60.68 55.53 60.02 555,513 +3.07(+5.39%)
Jun 12, 2020 58.58 58.88 55.65 56.95 422,800 +0.67(+1.19%)
Jun 11, 2020 57.19 58.65 55.86 56.28 639,529 -3.23(-5.43%)
Jun 10, 2020 61.51 61.51 58.81 59.51 569,472 -1.48(-2.43%)
Jun 09, 2020 61.41 62.71 60.14 60.99 673,966 -1.16(-1.87%)
Jun 08, 2020 63.56 64.00 61.06 62.15 896,500 +2.63(+4.42%)
Jun 05, 2020 63.36 65.74 59.11 59.52 1,051,700 -1.86(-3.03%)
Jun 04, 2020 63.02 65.49 60.10 61.38 936,158 -0.75(-1.21%)
Jun 03, 2020 60.00 62.90 59.55 62.13 730,096 +2.81(+4.74%)
Jun 02, 2020 59.31 59.69 57.53 59.32 487,494 +1.02(+1.75%)
Jun 01, 2020 57.99 58.72 57.12 58.30 458,314 +0.34(+0.59%)
May 29, 2020 58.10 58.20 56.26 57.96 592,000 +0.75(+1.31%)
May 28, 2020 59.00 60.48 57.06 57.21 605,294 -1.83(-3.10%)
May 27, 2020 60.00 60.23 56.85 59.04 983,931 +0.39(+0.66%)
May 26, 2020 58.00 60.18 57.28 58.65 1,449,083 +2.67(+4.77%)
May 22, 2020 53.79 56.16 53.71 55.98 1,078,700 +2.55(+4.77%)
May 21, 2020 53.46 54.45 52.56 53.43 460,213 +0.02(+0.04%)
May 20, 2020 51.95 54.03 51.95 53.41 729,044 +2.70(+5.32%)
May 19, 2020 49.87 52.48 48.75 50.71 602,037 +1.27(+2.57%)
May 18, 2020 50.69 51.93 48.89 49.44 885,504 +0.93(+1.92%)
May 15, 2020 47.00 49.25 46.18 48.51 573,700 +1.41(+2.99%)
May 14, 2020 45.44 47.27 44.76 47.10 882,184 +0.85(+1.84%)
May 13, 2020 45.89 47.17 44.70 46.25 1,633,186 -2.27(-4.68%)
May 12, 2020 51.71 53.30 48.24 48.52 1,409,624 -6.59(-11.96%)
May 11, 2020 51.23 55.52 51.02 55.11 1,164,204 +2.42(+4.59%)
May 08, 2020 51.00 56.75 48.98 52.69 2,863,400 +4.50(+9.34%)
May 07, 2020 43.67 48.83 43.67 48.19 1,371,420 +5.27(+12.28%)
May 06, 2020 43.14 43.79 42.89 42.92 676,138 +0.06(+0.14%)
May 05, 2020 42.96 44.43 42.55 42.86 362,609 +1.03(+2.46%)
May 04, 2020 40.65 42.10 40.23 41.83 306,436 +0.10(+0.24%)
May 01, 2020 42.06 42.64 41.32 41.73 510,300 -1.81(-4.16%)
Apr 30, 2020 44.39 44.54 42.37 43.54 398,405 -1.44(-3.20%)
Apr 29, 2020 43.43 45.44 42.97 44.98 648,754 +3.22(+7.71%)
Apr 28, 2020 43.83 44.64 41.00 41.76 717,135 -0.43(-1.02%)
Apr 27, 2020 40.78 42.43 40.30 42.19 585,398 +2.02(+5.03%)
Apr 24, 2020 38.00 40.63 37.62 40.17 601,000 +2.33(+6.16%)
Apr 23, 2020 38.05 39.40 37.44 37.84 602,332 -0.17(-0.45%)
Apr 22, 2020 37.00 38.56 36.45 38.01 674,865 +2.34(+6.56%)
Apr 21, 2020 35.06 36.14 34.28 35.67 541,912 -0.30(-0.83%)
Apr 20, 2020 34.13 36.74 34.13 35.97 363,734 +0.09(+0.25%)
Apr 17, 2020 34.95 35.97 34.19 35.88 691,100 +2.88(+8.73%)
Apr 16, 2020 36.69 36.69 32.77 33.00 694,704 -2.74(-7.67%)
Apr 15, 2020 36.74 37.06 35.06 35.74 520,630 -2.57(-6.71%)
Apr 14, 2020 39.15 39.95 37.89 38.31 734,406 +0.36(+0.95%)
Apr 13, 2020 40.07 40.18 36.85 37.95 699,234 -2.12(-5.29%)
Apr 09, 2020 40.18 41.72 39.23 40.07 1,156,300 +1.42(+3.67%)
Apr 08, 2020 38.23 39.93 37.91 38.65 1,132,434 +1.40(+3.76%)
Apr 07, 2020 38.63 40.69 36.66 37.25 1,444,977 +0.73(+2.00%)
Apr 06, 2020 31.55 36.54 31.39 36.52 1,406,273 +6.94(+23.46%)
Apr 03, 2020 29.35 30.05 28.41 29.58 661,300 +0.48(+1.65%)
Apr 02, 2020 29.55 30.87 28.26 29.10 779,152 -0.94(-3.13%)
Apr 01, 2020 31.94 32.12 29.43 30.04 1,007,992 -3.93(-11.57%)
Mar 31, 2020 34.83 35.90 33.19 33.97 862,178 -0.74(-2.13%)
Mar 30, 2020 35.66 36.92 33.33 34.71 1,236,930 -1.20(-3.34%)
Mar 27, 2020 35.97 37.56 34.60 35.91 1,992,300 -2.75(-7.11%)
Mar 26, 2020 38.14 40.75 37.61 38.66 1,316,752 +0.88(+2.33%)
Mar 25, 2020 35.99 42.30 35.25 37.78 2,450,471 +2.26(+6.36%)
Mar 24, 2020 32.19 37.80 32.19 35.52 1,695,968 +5.46(+18.16%)
Mar 23, 2020 26.27 30.40 25.17 30.06 1,357,376 +3.57(+13.48%)
Mar 20, 2020 25.96 30.48 25.66 26.49 2,035,400 +1.49(+5.96%)
Mar 19, 2020 23.29 26.12 21.67 25.00 1,793,003 +1.49(+6.34%)
Mar 18, 2020 25.51 25.80 18.65 23.51 2,600,942 -3.87(-14.13%)
Mar 17, 2020 28.46 30.09 24.95 27.38 1,599,432 -0.57(-2.04%)
Mar 16, 2020 30.85 32.00 27.25 27.95 2,519,599 -8.37(-23.05%)
Mar 13, 2020 37.41 39.80 33.40 36.32 1,481,500 +1.18(+3.36%)
Mar 12, 2020 38.00 38.03 33.63 35.14 2,241,359 -6.17(-14.94%)
Mar 11, 2020 44.14 44.56 40.43 41.31 1,404,597 -4.27(-9.37%)
Mar 10, 2020 46.93 47.18 41.50 45.58 911,722 +0.43(+0.95%)
Mar 09, 2020 45.83 46.67 44.50 45.15 790,516 -4.59(-9.23%)
Mar 06, 2020 50.10 51.25 48.06 49.74 730,600 -2.19(-4.22%)
Mar 05, 2020 53.44 53.81 51.35 51.93 456,020 -2.42(-4.45%)
Mar 04, 2020 54.57 55.04 53.42 54.35 524,388 +0.84(+1.57%)
Mar 03, 2020 54.64 55.75 52.10 53.51 992,664 -1.11(-2.03%)
Mar 02, 2020 55.71 56.13 52.07 54.62 1,012,227 -1.05(-1.89%)
Feb 28, 2020 52.75 56.36 51.50 55.67 1,740,300 +1.31(+2.41%)
Feb 27, 2020 55.50 57.29 54.25 54.36 1,109,098 -3.18(-5.53%)
Feb 26, 2020 58.05 59.67 56.70 57.54 682,269 -0.60(-1.03%)
Feb 25, 2020 60.36 60.77 57.81 58.14 731,646 -1.85(-3.08%)
Feb 24, 2020 61.44 61.96 58.86 59.99 1,666,562 -5.60(-8.54%)
Feb 21, 2020 63.85 66.63 63.68 65.59 1,368,700 +1.42(+2.21%)
Feb 20, 2020 62.88 66.96 62.50 64.17 4,789,541 +9.33(+17.01%)
Feb 19, 2020 52.67 55.43 52.67 54.84 2,488,166 +2.45(+4.68%)
Feb 18, 2020 51.38 53.06 51.38 52.39 799,088 +0.71(+1.37%)
Feb 14, 2020 51.00 51.69 50.61 51.68 382,900 +0.05(+0.10%)
Feb 13, 2020 50.21 52.50 50.21 51.63 511,075 +1.01(+2.00%)
Feb 12, 2020 50.87 51.43 50.27 50.62 354,506 -0.01(-0.02%)
Feb 11, 2020 50.50 51.55 50.36 50.63 350,833 +0.25(+0.50%)
Feb 10, 2020 49.91 50.77 49.91 50.38 263,282 +0.24(+0.48%)
Feb 07, 2020 49.77 51.33 49.70 50.14 474,800 +0.10(+0.20%)
Feb 06, 2020 49.05 50.11 49.05 50.04 323,578 +0.91(+1.85%)
Feb 05, 2020 49.52 49.65 48.61 49.13 351,922 +0.12(+0.24%)
Feb 04, 2020 47.16 49.09 47.10 49.01 496,212 +2.42(+5.19%)
Feb 03, 2020 46.38 46.88 45.94 46.59 483,600 +0.39(+0.84%)
Jan 31, 2020 47.13 47.13 45.38 46.20 680,200 -1.04(-2.20%)
Jan 30, 2020 47.51 47.97 46.79 47.24 442,297 -0.49(-1.03%)
Jan 29, 2020 47.39 47.92 46.91 47.73 936,789 +0.61(+1.29%)
Jan 28, 2020 47.29 47.38 46.83 47.12 488,695 +0.11(+0.23%)
Jan 27, 2020 46.84 47.50 46.23 47.01 443,817 -1.06(-2.21%)
Jan 24, 2020 48.20 48.62 47.45 48.07 280,600 +0.15(+0.31%)
Jan 23, 2020 47.54 48.14 47.41 47.92 204,123 +0.19(+0.40%)
Jan 22, 2020 47.83 48.55 47.63 47.73 381,446 -0.14(-0.29%)
Jan 21, 2020 47.29 48.20 47.18 47.87 489,713 +0.21(+0.44%)
Jan 17, 2020 47.23 47.70 46.76 47.66 488,200 +0.75(+1.60%)
Jan 16, 2020 47.56 47.89 46.68 46.91 934,824 +0.40(+0.86%)
Jan 15, 2020 46.94 47.61 46.40 46.51 333,213 -0.35(-0.75%)
Jan 14, 2020 46.01 47.08 45.89 46.86 432,154 +0.57(+1.23%)
Jan 13, 2020 45.48 46.64 45.37 46.29 380,170 +0.96(+2.12%)
Jan 10, 2020 45.65 45.77 45.02 45.33 844,000 -0.14(-0.31%)
Jan 09, 2020 45.73 45.98 45.10 45.47 209,378 +0.09(+0.20%)
Jan 08, 2020 45.30 46.00 45.30 45.38 251,876 -0.10(-0.22%)
Jan 07, 2020 44.44 45.74 44.44 45.48 601,041 +1.05(+2.36%)
Jan 06, 2020 44.01 44.64 43.89 44.43 785,595 -0.13(-0.29%)
Jan 03, 2020 44.75 45.43 44.16 44.56 435,000 -0.44(-0.98%)
Jan 02, 2020 46.03 46.27 44.76 45.00 385,013 -0.74(-1.62%)
Dec 31, 2019 45.28 45.81 44.41 45.74 330,700 +0.34(+0.75%)
Dec 30, 2019 45.90 45.91 44.87 45.40 334,963 -0.43(-0.94%)
Dec 27, 2019 45.54 45.90 45.01 45.83 365,700 +0.51(+1.13%)
Dec 26, 2019 44.74 45.62 44.74 45.32 203,169 +0.62(+1.39%)
Dec 24, 2019 44.26 44.85 44.16 44.70 125,700 +0.60(+1.36%)
Dec 23, 2019 43.90 44.40 43.49 44.10 290,221 +0.56(+1.29%)
Dec 20, 2019 44.75 44.80 43.36 43.54 532,000 -0.89(-2.00%)
Dec 19, 2019 43.93 44.67 43.88 44.43 396,787 +0.68(+1.55%)
Dec 18, 2019 42.72 43.85 42.72 43.75 447,448 +1.03(+2.41%)
Dec 17, 2019 42.37 42.90 42.06 42.72 363,290 +0.18(+0.42%)
Dec 16, 2019 42.02 42.99 41.83 42.54 355,545 +0.73(+1.75%)
Dec 13, 2019 41.89 42.09 40.87 41.81 264,200 -0.15(-0.36%)
Dec 12, 2019 42.30 42.79 41.53 41.96 473,354 -0.32(-0.76%)
Dec 11, 2019 40.93 42.60 40.93 42.28 611,341 +1.27(+3.10%)
Dec 10, 2019 40.08 41.10 39.67 41.01 630,784 +0.66(+1.64%)
Dec 09, 2019 40.47 41.04 40.15 40.35 385,213 -0.36(-0.88%)
Dec 06, 2019 40.96 41.53 40.28 40.71 475,000 -0.07(-0.17%)
Dec 05, 2019 40.13 40.84 40.13 40.78 308,731 +0.43(+1.07%)
Dec 04, 2019 39.94 40.87 39.84 40.35 439,865 +0.36(+0.90%)
Dec 03, 2019 39.06 40.19 38.96 39.99 466,637 +0.31(+0.78%)
Dec 02, 2019 39.06 39.78 38.26 39.68 598,814 +0.62(+1.59%)
Nov 29, 2019 38.67 39.22 38.55 39.06 250,400 +0.14(+0.36%)
Nov 27, 2019 40.05 40.27 38.54 38.92 605,200 -1.09(-2.72%)
Nov 26, 2019 40.56 40.96 39.93 40.01 431,303 -0.46(-1.14%)
Nov 25, 2019 40.41 40.83 40.15 40.47 385,399 -0.15(-0.37%)
Nov 22, 2019 39.54 40.83 39.45 40.62 546,700 +1.18(+2.99%)
Nov 21, 2019 38.43 39.55 38.32 39.44 744,183 +0.86(+2.23%)
Nov 20, 2019 37.49 38.72 37.26 38.58 847,815 +1.08(+2.88%)
Nov 19, 2019 39.52 39.64 37.43 37.50 600,020 -2.24(-5.64%)
Nov 18, 2019 39.51 39.85 39.07 39.74 548,130 +0.23(+0.58%)
Nov 15, 2019 38.92 39.63 38.50 39.51 574,700 +0.77(+1.99%)
Nov 14, 2019 37.90 38.87 37.90 38.74 445,647 +0.81(+2.14%)
Nov 13, 2019 37.51 38.18 37.28 37.93 418,552 +0.23(+0.61%)
Nov 12, 2019 38.24 38.42 37.35 37.70 605,645 -0.86(-2.23%)
Nov 11, 2019 37.14 38.78 36.82 38.56 598,496 +1.13(+3.02%)
Nov 08, 2019 37.85 38.74 35.87 37.43 2,701,800 +3.71(+11.00%)
Nov 07, 2019 33.86 34.61 33.50 33.72 1,479,387 +0.11(+0.33%)
Nov 06, 2019 33.20 33.95 33.06 33.61 372,323 +0.32(+0.96%)
Nov 05, 2019 33.96 34.25 33.00 33.29 531,302 -0.57(-1.68%)
Nov 04, 2019 33.83 33.99 33.27 33.86 411,423 +0.24(+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.