Skip to main content

Wisdomtree U.S. High Dividend Fund (NY: DHS )

95.21 +0.37 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.61 62.61 61.90 62.11 53,219 -0.70(-1.11%)
Jan 30, 2020 62.37 62.81 62.11 62.81 26,254 +0.09(+0.15%)
Jan 29, 2020 63.38 63.38 62.72 62.72 65,075 -0.59(-0.93%)
Jan 28, 2020 63.29 63.46 63.15 63.31 39,494 +0.22(+0.34%)
Jan 27, 2020 63.08 63.28 63.06 63.10 55,325 -0.65(-1.02%)
Jan 24, 2020 64.46 64.46 63.54 63.74 24,988 -0.62(-0.97%)
Jan 23, 2020 64.22 64.41 63.95 64.37 22,116 -0.03(-0.05%)
Jan 22, 2020 64.48 64.60 64.35 64.40 17,007 +0.14(+0.22%)
Jan 21, 2020 64.21 64.40 64.07 64.26 29,192 -0.10(-0.16%)
Jan 17, 2020 64.34 64.40 64.25 64.36 28,395 +0.10(+0.16%)
Jan 16, 2020 64.08 64.26 64.08 64.26 17,506 +0.39(+0.61%)
Jan 15, 2020 63.68 64.05 63.68 63.87 15,259 +0.17(+0.27%)
Jan 14, 2020 63.70 63.73 63.50 63.70 20,218 -0.02(-0.04%)
Jan 13, 2020 63.57 63.77 63.52 63.72 37,961 +0.22(+0.34%)
Jan 10, 2020 63.75 63.77 63.50 63.50 17,205 -0.10(-0.15%)
Jan 09, 2020 63.60 63.60 63.44 63.60 24,444 +0.16(+0.26%)
Jan 08, 2020 63.32 63.59 63.28 63.44 126,657 +0.17(+0.26%)
Jan 07, 2020 63.36 63.36 63.13 63.27 41,431 -0.19(-0.30%)
Jan 06, 2020 63.06 63.52 63.06 63.46 21,941 +0.02(+0.02%)
Jan 03, 2020 63.34 63.57 63.34 63.45 34,652 -0.33(-0.52%)
Jan 02, 2020 64.14 64.14 63.50 63.78 20,608 -0.06(-0.09%)
Dec 31, 2019 63.55 63.87 63.55 63.84 11,911 +0.27(+0.42%)
Dec 30, 2019 63.87 63.92 63.55 63.57 55,483 -0.36(-0.56%)
Dec 27, 2019 64.06 64.06 63.87 63.93 28,636 +0.04(+0.06%)
Dec 26, 2019 63.93 64.02 63.76 63.89 31,248 +0.12(+0.18%)
Dec 24, 2019 63.91 63.91 63.73 63.77 23,222 -0.08(-0.12%)
Dec 23, 2019 64.01 64.05 63.83 63.85 28,841 -0.03(-0.05%)
Dec 20, 2019 63.59 64.05 63.59 63.88 61,264 +0.41(+0.65%)
Dec 19, 2019 63.48 63.53 63.41 63.47 15,828 +0.01(+0.01%)
Dec 18, 2019 63.39 63.54 63.37 63.46 31,141 +0.09(+0.14%)
Dec 17, 2019 63.52 63.54 63.36 63.37 17,706 +0.00(+0.00%)
Dec 16, 2019 63.23 63.44 63.23 63.37 22,275 +0.40(+0.64%)
Dec 13, 2019 62.99 63.14 62.81 62.97 42,860 -0.18(-0.29%)
Dec 12, 2019 62.74 63.33 62.74 63.15 24,821 +0.48(+0.76%)
Dec 11, 2019 62.82 62.89 62.60 62.67 15,503 -0.10(-0.16%)
Dec 10, 2019 62.89 62.90 62.70 62.77 91,859 -0.07(-0.12%)
Dec 09, 2019 62.77 62.98 62.77 62.84 13,731 -0.02(-0.03%)
Dec 06, 2019 62.70 63.07 62.70 62.86 28,331 +0.49(+0.78%)
Dec 05, 2019 62.48 62.48 62.21 62.37 22,190 +0.02(+0.03%)
Dec 04, 2019 62.02 62.47 62.02 62.36 49,780 +0.38(+0.61%)
Dec 03, 2019 61.83 61.99 61.69 61.98 126,420 -0.23(-0.37%)
Dec 02, 2019 62.68 62.68 62.21 62.21 30,632 -0.36(-0.58%)
Nov 29, 2019 62.75 62.80 62.57 62.57 6,659 -0.24(-0.38%)
Nov 27, 2019 62.65 62.84 62.64 62.81 38,744 +0.26(+0.41%)
Nov 26, 2019 62.53 62.58 62.42 62.56 27,744 +0.07(+0.11%)
Nov 25, 2019 62.51 62.57 62.45 62.49 14,565 +0.17(+0.28%)
Nov 22, 2019 62.38 62.39 62.19 62.32 14,944 +0.11(+0.18%)
Nov 21, 2019 62.21 62.26 61.98 62.21 12,275 -0.03(-0.05%)
Nov 20, 2019 62.25 62.38 61.98 62.23 19,579 -0.18(-0.28%)
Nov 19, 2019 62.80 62.80 62.41 62.41 22,478 -0.36(-0.57%)
Nov 18, 2019 62.74 62.92 62.72 62.77 14,695 -0.02(-0.03%)
Nov 15, 2019 62.62 62.80 62.54 62.79 18,225 +0.41(+0.66%)
Nov 14, 2019 62.34 62.47 62.28 62.38 17,537 +0.00(+0.00%)
Nov 13, 2019 62.19 62.47 62.15 62.38 23,374 +0.02(+0.04%)
Nov 12, 2019 62.49 62.63 62.27 62.35 23,188 -0.07(-0.12%)
Nov 11, 2019 62.42 62.48 62.36 62.43 14,727 -0.23(-0.37%)
Nov 08, 2019 62.44 62.66 62.33 62.66 30,982 +0.09(+0.14%)
Nov 07, 2019 62.73 62.83 62.49 62.57 27,839 +0.11(+0.17%)
Nov 06, 2019 62.53 62.58 62.31 62.46 24,608 -0.05(-0.08%)
Nov 05, 2019 62.62 62.65 62.37 62.51 20,633 -0.12(-0.18%)
Nov 04, 2019 62.51 62.72 62.51 62.62 30,626 +0.35(+0.56%)
Nov 01, 2019 62.02 62.28 62.02 62.28 11,299 +0.60(+0.97%)
Oct 31, 2019 61.83 61.83 61.46 61.68 17,782 -0.26(-0.41%)
Oct 30, 2019 61.93 61.93 61.66 61.93 53,668 +0.16(+0.27%)
Oct 29, 2019 61.61 61.91 61.61 61.77 66,608 +0.08(+0.14%)
Oct 28, 2019 61.71 61.89 61.66 61.68 12,316 +0.15(+0.24%)
Oct 25, 2019 61.56 61.61 61.37 61.54 10,570 -0.03(-0.05%)
Oct 24, 2019 61.91 61.91 61.42 61.57 26,910 -0.19(-0.30%)
Oct 23, 2019 61.47 61.76 61.46 61.76 18,634 +0.13(+0.21%)
Oct 22, 2019 61.52 61.85 61.41 61.63 35,796 +0.23(+0.38%)
Oct 21, 2019 61.15 61.42 61.15 61.40 22,740 +0.32(+0.52%)
Oct 18, 2019 60.70 61.14 60.70 61.08 9,988 +0.33(+0.54%)
Oct 17, 2019 60.83 60.86 60.65 60.75 12,738 +0.13(+0.22%)
Oct 16, 2019 60.69 60.81 60.57 60.62 14,058 -0.13(-0.22%)
Oct 15, 2019 60.50 60.85 60.50 60.75 17,807 +0.33(+0.54%)
Oct 14, 2019 60.52 60.52 60.32 60.42 13,894 -0.15(-0.24%)
Oct 11, 2019 60.54 60.94 60.54 60.57 68,944 +0.48(+0.80%)
Oct 10, 2019 59.72 60.19 59.72 60.09 12,044 +0.39(+0.66%)
Oct 09, 2019 59.74 59.86 59.54 59.70 32,873 +0.34(+0.58%)
Oct 08, 2019 59.81 59.83 59.35 59.35 22,925 -0.83(-1.38%)
Oct 07, 2019 60.28 60.55 60.18 60.18 19,596 -0.25(-0.42%)
Oct 04, 2019 59.91 60.44 59.91 60.44 17,175 +0.66(+1.11%)
Oct 03, 2019 59.43 59.77 58.89 59.77 25,138 +0.39(+0.66%)
Oct 02, 2019 59.88 59.88 59.18 59.38 33,773 -1.00(-1.65%)
Oct 01, 2019 61.26 61.31 60.35 60.38 17,541 -0.76(-1.24%)
Sep 30, 2019 61.11 61.30 61.11 61.14 13,433 +0.15(+0.25%)
Sep 27, 2019 61.20 61.27 60.74 60.99 12,911 +0.06(+0.09%)
Sep 26, 2019 60.96 61.07 60.65 60.93 643,375 +0.02(+0.04%)
Sep 25, 2019 60.67 60.96 60.66 60.91 11,161 +0.33(+0.54%)
Sep 24, 2019 61.07 61.07 60.45 60.58 52,862 -0.31(-0.52%)
Sep 23, 2019 60.57 61.02 60.57 60.89 22,721 +0.09(+0.15%)
Sep 20, 2019 60.93 61.13 60.77 60.80 25,895 -0.01(-0.01%)
Sep 19, 2019 60.98 61.02 60.81 60.81 16,117 -0.00(-0.01%)
Sep 18, 2019 60.80 60.82 60.46 60.82 15,009 -0.09(-0.14%)
Sep 17, 2019 60.83 60.92 60.72 60.90 24,838 +0.04(+0.07%)
Sep 16, 2019 60.85 60.91 60.73 60.86 16,277 -0.01(-0.01%)
Sep 13, 2019 61.12 61.17 60.81 60.87 19,787 -0.27(-0.44%)
Sep 12, 2019 61.17 61.23 60.89 61.14 31,893 +0.09(+0.14%)
Sep 11, 2019 60.64 61.06 60.64 61.05 39,590 +0.52(+0.87%)
Sep 10, 2019 60.01 60.53 60.01 60.53 16,499 +0.43(+0.71%)
Sep 09, 2019 59.94 60.14 59.85 60.10 11,978 +0.42(+0.70%)
Sep 06, 2019 59.58 59.76 59.58 59.68 29,926 +0.16(+0.26%)
Sep 05, 2019 59.56 59.76 59.53 59.53 11,888 +0.34(+0.58%)
Sep 04, 2019 59.01 59.19 58.93 59.18 16,331 +0.62(+1.06%)
Sep 03, 2019 58.14 58.56 58.04 58.56 14,696 +0.02(+0.03%)
Aug 30, 2019 58.68 58.71 58.42 58.54 15,268 +0.15(+0.25%)
Aug 29, 2019 58.38 58.43 58.13 58.40 22,428 +0.45(+0.78%)
Aug 28, 2019 57.34 57.96 57.34 57.95 62,601 +0.48(+0.84%)
Aug 27, 2019 58.08 58.11 57.38 57.46 14,829 -0.29(-0.50%)
Aug 26, 2019 57.69 57.81 57.50 57.75 15,233 +0.46(+0.81%)
Aug 23, 2019 58.40 58.62 57.06 57.29 25,630 -1.36(-2.32%)
Aug 22, 2019 58.55 58.68 58.36 58.65 13,108 +0.19(+0.32%)
Aug 21, 2019 58.49 58.49 58.33 58.46 25,963 +0.41(+0.70%)
Aug 20, 2019 58.54 58.54 58.05 58.05 27,392 -0.58(-0.99%)
Aug 19, 2019 58.42 58.70 58.42 58.63 13,050 +0.63(+1.09%)
Aug 16, 2019 57.27 58.02 57.27 58.00 14,593 +0.94(+1.65%)
Aug 15, 2019 57.19 57.34 56.80 57.06 67,775 -0.11(-0.19%)
Aug 14, 2019 57.78 57.81 57.08 57.16 14,999 -1.24(-2.12%)
Aug 13, 2019 57.90 58.66 57.90 58.40 11,762 +0.51(+0.87%)
Aug 12, 2019 58.20 58.20 57.70 57.90 15,665 -0.52(-0.89%)
Aug 09, 2019 58.83 58.83 58.13 58.42 18,517 -0.42(-0.71%)
Aug 08, 2019 58.14 58.86 58.01 58.83 10,135 +0.85(+1.46%)
Aug 07, 2019 57.50 58.10 57.07 57.99 22,429 +0.06(+0.10%)
Aug 06, 2019 57.79 57.99 57.38 57.93 17,492 +0.38(+0.67%)
Aug 05, 2019 58.32 58.32 57.08 57.55 170,136 -1.34(-2.27%)
Aug 02, 2019 58.98 59.13 58.71 58.88 30,167 -0.19(-0.32%)
Aug 01, 2019 59.64 60.02 59.03 59.07 161,553 -0.68(-1.13%)
Jul 31, 2019 60.20 60.25 59.27 59.75 17,368 -0.43(-0.72%)
Jul 30, 2019 60.11 60.23 60.09 60.18 17,636 -0.14(-0.23%)
Jul 29, 2019 60.36 60.40 60.29 60.32 28,185 -0.07(-0.12%)
Jul 26, 2019 60.07 60.39 60.07 60.39 9,565 +0.44(+0.73%)
Jul 25, 2019 60.12 60.18 59.90 59.95 10,449 -0.24(-0.41%)
Jul 24, 2019 59.85 60.22 59.85 60.20 40,317 +0.41(+0.68%)
Jul 23, 2019 59.56 59.82 59.47 59.79 14,806 +0.39(+0.65%)
Jul 22, 2019 59.60 59.60 59.27 59.40 22,077 -0.19(-0.31%)
Jul 19, 2019 59.90 59.99 59.59 59.59 57,053 -0.24(-0.39%)
Jul 18, 2019 59.56 59.91 59.43 59.82 12,821 +0.25(+0.42%)
Jul 17, 2019 60.01 60.01 59.53 59.57 41,087 -0.39(-0.65%)
Jul 16, 2019 60.03 60.08 59.91 59.96 24,587 -0.13(-0.22%)
Jul 15, 2019 60.18 60.21 60.05 60.09 13,010 -0.06(-0.09%)
Jul 12, 2019 60.05 60.17 60.01 60.15 58,283 +0.28(+0.47%)
Jul 11, 2019 60.13 60.13 59.66 59.87 8,716 -0.18(-0.30%)
Jul 10, 2019 60.06 60.16 59.95 60.05 15,169 +0.22(+0.37%)
Jul 09, 2019 59.75 59.85 59.66 59.83 19,775 -0.06(-0.09%)
Jul 08, 2019 59.95 59.99 59.79 59.88 17,468 -0.16(-0.27%)
Jul 05, 2019 59.91 60.10 59.59 60.04 14,509 -0.09(-0.14%)
Jul 03, 2019 59.75 60.13 59.75 60.13 51,643 +0.52(+0.87%)
Jul 02, 2019 59.37 59.61 59.35 59.61 23,628 +0.24(+0.40%)
Jul 01, 2019 59.73 59.77 59.17 59.38 30,833 +0.20(+0.33%)
Jun 28, 2019 58.99 59.23 58.99 59.18 25,821 +0.46(+0.78%)
Jun 27, 2019 58.56 58.81 58.56 58.73 37,181 +0.33(+0.56%)
Jun 26, 2019 58.79 58.79 58.40 58.40 28,749 -0.29(-0.50%)
Jun 25, 2019 59.21 59.21 58.68 58.69 38,393 -0.54(-0.92%)
Jun 24, 2019 59.58 59.58 59.21 59.24 55,408 -0.29(-0.50%)
Jun 21, 2019 59.53 59.60 59.34 59.53 21,703 -0.10(-0.17%)
Jun 20, 2019 59.52 59.64 59.24 59.64 32,199 +0.61(+1.03%)
Jun 19, 2019 58.93 59.21 58.84 59.03 22,510 +0.08(+0.14%)
Jun 18, 2019 58.86 59.20 58.86 58.95 30,431 +0.34(+0.58%)
Jun 17, 2019 58.50 58.74 58.50 58.61 35,520 -0.03(-0.06%)
Jun 14, 2019 58.63 58.74 58.47 58.64 22,566 -0.01(-0.01%)
Jun 13, 2019 58.49 58.65 58.43 58.65 16,387 +0.37(+0.63%)
Jun 12, 2019 58.31 58.49 58.24 58.28 15,351 -0.12(-0.20%)
Jun 11, 2019 58.44 58.56 58.29 58.40 25,557 +0.20(+0.34%)
Jun 10, 2019 58.43 58.51 58.16 58.20 22,113 -0.01(-0.01%)
Jun 07, 2019 58.23 58.57 58.21 58.21 15,784 +0.17(+0.29%)
Jun 06, 2019 57.80 58.19 57.66 58.04 44,180 +0.38(+0.67%)
Jun 05, 2019 57.55 57.66 57.27 57.65 31,502 +0.30(+0.53%)
Jun 04, 2019 56.96 57.35 56.86 57.35 40,500 +0.78(+1.38%)
Jun 03, 2019 56.07 56.59 56.07 56.57 38,203 +0.63(+1.12%)
May 31, 2019 56.17 56.25 55.89 55.94 43,282 -0.68(-1.21%)
May 30, 2019 56.84 56.90 56.45 56.63 52,356 -0.16(-0.27%)
May 29, 2019 56.74 56.98 56.47 56.78 36,360 -0.34(-0.60%)
May 28, 2019 58.06 58.06 57.12 57.12 31,298 -0.86(-1.48%)
May 24, 2019 58.16 58.16 57.82 57.98 12,006 +0.11(+0.19%)
May 23, 2019 57.96 58.07 57.62 57.87 26,647 -0.55(-0.93%)
May 22, 2019 58.41 58.51 58.23 58.42 23,149 -0.16(-0.28%)
May 21, 2019 58.51 58.70 58.45 58.58 12,825 +0.33(+0.56%)
May 20, 2019 58.35 58.52 58.08 58.26 26,697 -0.24(-0.42%)
May 17, 2019 58.23 58.77 58.23 58.50 18,690 -0.15(-0.26%)
May 16, 2019 58.55 58.91 58.55 58.65 16,003 +0.27(+0.46%)
May 15, 2019 57.95 58.51 57.87 58.39 22,510 +0.21(+0.37%)
May 14, 2019 58.17 58.40 58.15 58.17 23,701 +0.45(+0.77%)
May 13, 2019 57.75 57.85 57.47 57.73 66,028 -0.72(-1.23%)
May 10, 2019 57.83 58.52 57.48 58.44 34,658 +0.45(+0.78%)
May 09, 2019 57.77 58.12 57.48 57.99 18,579 -0.04(-0.07%)
May 08, 2019 58.25 58.39 58.03 58.03 30,409 -0.29(-0.50%)
May 07, 2019 58.65 58.68 57.93 58.32 36,293 -0.69(-1.18%)
May 06, 2019 58.64 59.13 58.56 59.02 10,673 -0.26(-0.44%)
May 03, 2019 58.93 59.33 58.93 59.28 19,309 +0.59(+1.01%)
May 02, 2019 58.73 58.98 58.57 58.69 14,587 -0.10(-0.17%)
May 01, 2019 59.30 59.37 58.77 58.78 25,045 -0.50(-0.84%)
Apr 30, 2019 59.04 59.34 58.90 59.28 86,412 +0.40(+0.68%)
Apr 29, 2019 58.85 59.03 58.85 58.88 15,982 -0.00(-0.00%)
Apr 26, 2019 58.52 58.89 58.52 58.89 27,355 +0.49(+0.84%)
Apr 25, 2019 58.56 58.57 58.23 58.39 23,478 -0.40(-0.67%)
Apr 24, 2019 58.83 58.90 58.69 58.79 166,267 -0.17(-0.29%)
Apr 23, 2019 58.70 59.02 58.66 58.96 31,640 +0.29(+0.50%)
Apr 22, 2019 58.74 58.79 58.54 58.67 93,140 -0.06(-0.11%)
Apr 18, 2019 58.91 58.91 58.54 58.73 19,246 -0.03(-0.06%)
Apr 17, 2019 59.10 59.10 58.73 58.77 13,676 -0.19(-0.31%)
Apr 16, 2019 59.03 59.03 58.73 58.95 23,202 +0.06(+0.11%)
Apr 15, 2019 59.01 59.01 58.81 58.89 19,833 -0.14(-0.23%)
Apr 12, 2019 59.18 59.18 58.84 59.02 14,155 -0.01(-0.01%)
Apr 11, 2019 59.07 59.12 58.86 59.03 11,105 +0.11(+0.19%)
Apr 10, 2019 58.87 58.99 58.79 58.92 26,114 +0.22(+0.37%)
Apr 09, 2019 59.03 59.03 58.68 58.70 26,998 -0.48(-0.81%)
Apr 08, 2019 59.14 59.18 59.03 59.18 28,245 -0.06(-0.10%)
Apr 05, 2019 59.00 59.24 58.89 59.24 17,632 +0.33(+0.56%)
Apr 04, 2019 58.73 58.93 58.71 58.90 52,452 +0.20(+0.34%)
Apr 03, 2019 59.01 59.01 58.59 58.70 33,896 -0.13(-0.22%)
Apr 02, 2019 58.87 58.87 58.64 58.83 30,010 -0.08(-0.14%)
Apr 01, 2019 58.72 58.91 58.56 58.91 53,674 +0.55(+0.94%)
Mar 29, 2019 58.49 58.49 58.17 58.36 61,092 +0.15(+0.26%)
Mar 28, 2019 58.19 58.34 57.86 58.21 38,627 +0.04(+0.07%)
Mar 27, 2019 58.36 58.42 57.92 58.17 123,321 -0.22(-0.37%)
Mar 26, 2019 58.36 58.40 58.11 58.39 111,717 +0.66(+1.14%)
Mar 25, 2019 57.73 57.97 57.53 57.73 29,587 -0.11(-0.19%)
Mar 22, 2019 58.26 58.46 57.78 57.84 645,572 -0.65(-1.11%)
Mar 21, 2019 57.69 58.59 57.69 58.49 20,618 +0.63(+1.08%)
Mar 20, 2019 58.02 58.29 57.78 57.86 23,155 -0.22(-0.37%)
Mar 19, 2019 58.43 58.55 57.94 58.08 41,113 -0.24(-0.41%)
Mar 18, 2019 58.19 58.37 58.17 58.32 22,920 +0.22(+0.39%)
Mar 15, 2019 58.02 58.20 57.93 58.10 23,176 +0.13(+0.22%)
Mar 14, 2019 58.02 58.07 57.90 57.97 11,358 +0.02(+0.04%)
Mar 13, 2019 57.82 58.06 57.79 57.94 29,623 +0.24(+0.42%)
Mar 12, 2019 57.71 57.94 57.61 57.70 22,324 +0.14(+0.24%)
Mar 11, 2019 57.00 57.58 57.00 57.57 22,814 +0.75(+1.33%)
Mar 08, 2019 56.63 56.84 56.51 56.81 20,061 -0.10(-0.17%)
Mar 07, 2019 57.08 57.13 56.80 56.91 30,560 -0.22(-0.38%)
Mar 06, 2019 57.41 57.41 57.05 57.12 20,131 -0.35(-0.61%)
Mar 05, 2019 57.61 57.63 57.41 57.48 16,613 -0.14(-0.25%)
Mar 04, 2019 57.95 57.95 57.04 57.62 17,262 -0.15(-0.26%)
Mar 01, 2019 57.87 57.87 57.45 57.78 11,588 +0.25(+0.43%)
Feb 28, 2019 57.68 57.71 57.45 57.53 94,708 -0.12(-0.21%)
Feb 27, 2019 57.65 57.72 57.51 57.65 17,736 +0.00(+0.00%)
Feb 26, 2019 57.73 57.86 57.63 57.65 16,041 -0.15(-0.26%)
Feb 25, 2019 58.06 58.06 57.73 57.80 22,616 +0.01(+0.01%)
Feb 22, 2019 57.64 57.79 57.50 57.79 11,961 +0.18(+0.31%)
Feb 21, 2019 57.67 57.73 57.42 57.61 13,564 -0.13(-0.22%)
Feb 20, 2019 57.54 57.86 57.54 57.74 17,982 +0.21(+0.36%)
Feb 19, 2019 57.22 57.64 57.19 57.53 30,435 +0.18(+0.31%)
Feb 15, 2019 57.09 57.35 57.09 57.35 22,595 +0.52(+0.92%)
Feb 14, 2019 56.90 57.03 56.64 56.83 28,771 -0.29(-0.50%)
Feb 13, 2019 56.95 57.19 56.95 57.12 18,619 +0.25(+0.44%)
Feb 12, 2019 56.73 56.99 56.72 56.87 19,463 +0.42(+0.75%)
Feb 11, 2019 56.45 56.48 56.33 56.45 22,843 +0.08(+0.13%)
Feb 08, 2019 56.10 56.38 55.88 56.38 11,610 +0.09(+0.16%)
Feb 07, 2019 56.50 56.50 55.88 56.29 36,210 -0.28(-0.50%)
Feb 06, 2019 56.51 56.66 56.51 56.57 24,773 -0.10(-0.18%)
Feb 05, 2019 56.50 56.67 56.33 56.67 31,761 +0.22(+0.40%)
Feb 04, 2019 56.34 56.45 55.98 56.45 38,969 +0.07(+0.13%)
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.