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

Zillow Group Cl C (NQ: Z )

43.67 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2020 37.16 37.98 34.95 36.02 4,024,794 -1.04(-2.81%)
Mar 30, 2020 38.58 39.56 35.08 37.06 4,442,075 -0.88(-2.32%)
Mar 27, 2020 38.24 39.45 36.74 37.94 4,477,800 -2.84(-6.96%)
Mar 26, 2020 39.90 42.24 39.11 40.78 5,791,114 +0.89(+2.23%)
Mar 25, 2020 36.95 43.74 36.56 39.89 6,616,750 +3.07(+8.34%)
Mar 24, 2020 35.09 39.30 34.20 36.82 8,544,936 +5.60(+17.94%)
Mar 23, 2020 27.19 31.58 26.22 31.22 7,807,259 +4.03(+14.82%)
Mar 20, 2020 26.72 31.87 26.58 27.19 8,170,700 +0.87(+3.31%)
Mar 19, 2020 25.15 27.13 23.01 26.32 5,218,209 +1.31(+5.24%)
Mar 18, 2020 26.51 26.66 20.04 25.01 9,308,366 -3.11(-11.06%)
Mar 17, 2020 29.20 30.86 25.46 28.12 5,475,737 -0.55(-1.92%)
Mar 16, 2020 31.07 32.00 27.17 28.67 7,248,241 -7.67(-21.11%)
Mar 13, 2020 38.52 40.00 33.37 36.34 4,583,900 +0.07(+0.19%)
Mar 12, 2020 38.00 38.36 33.62 36.27 7,648,397 -5.22(-12.58%)
Mar 11, 2020 43.78 44.46 40.25 41.49 5,098,082 -3.90(-8.59%)
Mar 10, 2020 46.18 46.91 41.21 45.39 4,613,357 +0.42(+0.93%)
Mar 09, 2020 45.65 46.35 44.21 44.97 4,510,605 -4.38(-8.88%)
Mar 06, 2020 49.94 51.12 47.76 49.35 3,080,600 -2.20(-4.27%)
Mar 05, 2020 52.88 53.56 51.03 51.55 2,322,731 -2.70(-4.98%)
Mar 04, 2020 54.07 54.73 53.14 54.25 1,917,920 +1.04(+1.95%)
Mar 03, 2020 54.63 55.72 51.80 53.21 3,029,000 -1.19(-2.19%)
Mar 02, 2020 55.84 56.29 51.97 54.40 3,987,146 -1.41(-2.53%)
Feb 28, 2020 53.00 56.53 51.57 55.81 5,709,100 +1.19(+2.18%)
Feb 27, 2020 55.00 57.22 54.06 54.62 3,913,845 -2.46(-4.31%)
Feb 26, 2020 57.90 59.43 56.27 57.08 4,724,012 -0.70(-1.21%)
Feb 25, 2020 59.88 60.50 57.46 57.78 3,249,728 -1.91(-3.20%)
Feb 24, 2020 61.09 61.45 58.51 59.69 8,578,065 -5.31(-8.17%)
Feb 21, 2020 63.20 66.13 63.16 65.00 6,756,800 +1.37(+2.15%)
Feb 20, 2020 62.47 66.68 61.93 63.63 19,293,152 +9.16(+16.82%)
Feb 19, 2020 52.73 55.29 52.73 54.47 6,843,967 +2.19(+4.19%)
Feb 18, 2020 51.77 53.24 51.50 52.28 4,773,335 +0.43(+0.83%)
Feb 14, 2020 51.00 51.86 50.73 51.85 1,319,500 +0.14(+0.27%)
Feb 13, 2020 50.43 52.71 50.41 51.71 3,721,879 +1.04(+2.05%)
Feb 12, 2020 51.44 51.75 50.42 50.67 1,706,051 -0.16(-0.31%)
Feb 11, 2020 50.67 51.75 50.47 50.83 2,611,653 +0.38(+0.75%)
Feb 10, 2020 50.00 50.92 49.91 50.45 2,055,761 +0.28(+0.56%)
Feb 07, 2020 50.31 51.56 49.79 50.17 2,773,000 +0.02(+0.04%)
Feb 06, 2020 49.22 50.28 49.11 50.15 3,462,120 +1.04(+2.12%)
Feb 05, 2020 49.44 49.71 48.67 49.11 2,166,504 +0.13(+0.27%)
Feb 04, 2020 47.37 49.14 47.17 48.98 1,611,956 +2.40(+5.15%)
Feb 03, 2020 46.56 46.93 45.98 46.58 1,051,369 +0.37(+0.80%)
Jan 31, 2020 47.40 47.40 45.48 46.21 1,860,700 -1.13(-2.39%)
Jan 30, 2020 47.29 48.06 46.82 47.34 1,268,857 -0.39(-0.82%)
Jan 29, 2020 47.59 48.03 46.92 47.73 2,007,200 +0.57(+1.21%)
Jan 28, 2020 47.50 47.64 46.98 47.16 2,070,771 -0.02(-0.04%)
Jan 27, 2020 47.38 47.87 46.70 47.18 2,009,621 -1.26(-2.60%)
Jan 24, 2020 48.50 49.02 47.84 48.44 3,082,600 +0.21(+0.44%)
Jan 23, 2020 47.84 48.46 47.64 48.23 1,493,436 +0.14(+0.29%)
Jan 22, 2020 48.20 48.84 47.93 48.09 1,498,948 -0.06(-0.12%)
Jan 21, 2020 47.78 48.49 47.58 48.15 1,671,815 +0.19(+0.40%)
Jan 17, 2020 47.26 48.01 47.02 47.96 3,008,400 +0.78(+1.65%)
Jan 16, 2020 47.64 48.10 47.00 47.18 4,476,934 +0.50(+1.07%)
Jan 15, 2020 47.08 47.92 46.58 46.68 2,434,867 -0.39(-0.83%)
Jan 14, 2020 46.26 47.36 46.11 47.07 2,837,955 +0.49(+1.05%)
Jan 13, 2020 45.68 46.87 45.60 46.58 1,800,752 +0.99(+2.17%)
Jan 10, 2020 45.98 46.07 45.28 45.59 1,409,600 -0.19(-0.42%)
Jan 09, 2020 46.19 46.37 45.36 45.78 1,792,018 +0.01(+0.02%)
Jan 08, 2020 45.77 46.40 45.53 45.77 2,738,891 +0.00(+0.00%)
Jan 07, 2020 44.79 46.12 44.72 45.77 2,172,958 +1.13(+2.53%)
Jan 06, 2020 44.28 44.92 44.07 44.64 2,514,595 -0.08(-0.18%)
Jan 03, 2020 44.72 45.62 44.31 44.72 2,143,900 -0.49(-1.08%)
Jan 02, 2020 46.26 46.46 44.89 45.21 2,183,447 -0.73(-1.59%)
Dec 31, 2019 45.53 46.04 44.45 45.94 1,530,600 +0.31(+0.68%)
Dec 30, 2019 46.13 46.18 45.13 45.63 1,512,985 -0.47(-1.02%)
Dec 27, 2019 45.59 46.26 45.25 46.10 1,478,000 +0.54(+1.19%)
Dec 26, 2019 45.23 45.94 45.14 45.56 990,273 +0.57(+1.27%)
Dec 24, 2019 44.46 45.17 44.46 44.99 2,200,200 +0.59(+1.33%)
Dec 23, 2019 44.04 44.73 43.82 44.40 1,708,004 +0.47(+1.07%)
Dec 20, 2019 45.01 45.31 43.74 43.93 2,106,800 -1.01(-2.25%)
Dec 19, 2019 44.66 45.25 44.37 44.94 1,788,548 +0.68(+1.54%)
Dec 18, 2019 43.30 44.58 43.18 44.26 5,300,981 +0.97(+2.24%)
Dec 17, 2019 42.76 43.46 42.50 43.29 1,814,527 +0.29(+0.67%)
Dec 16, 2019 42.66 43.49 42.31 43.00 3,147,633 +0.73(+1.73%)
Dec 13, 2019 42.39 42.69 41.34 42.27 3,202,100 -0.27(-0.63%)
Dec 12, 2019 42.70 43.30 42.06 42.54 2,460,174 -0.20(-0.47%)
Dec 11, 2019 41.72 43.12 41.57 42.74 3,506,476 +1.22(+2.94%)
Dec 10, 2019 40.83 41.59 40.03 41.52 3,960,368 +0.74(+1.81%)
Dec 09, 2019 40.91 41.43 40.43 40.78 3,916,348 -0.29(-0.71%)
Dec 06, 2019 41.35 41.85 40.61 41.07 4,778,800 +0.02(+0.05%)
Dec 05, 2019 40.51 41.09 40.50 41.05 1,603,184 +0.48(+1.18%)
Dec 04, 2019 40.08 41.15 39.99 40.57 2,621,147 +0.39(+0.97%)
Dec 03, 2019 39.35 40.45 39.14 40.18 2,308,555 +0.32(+0.80%)
Dec 02, 2019 39.24 39.99 38.29 39.86 3,098,051 +0.71(+1.81%)
Nov 29, 2019 38.95 39.31 38.72 39.15 933,600 +0.16(+0.40%)
Nov 27, 2019 40.16 40.48 38.69 38.99 2,274,400 -1.43(-3.53%)
Nov 26, 2019 40.77 41.36 40.15 40.42 2,285,618 -0.47(-1.15%)
Nov 25, 2019 41.15 41.27 40.50 40.89 2,736,790 -0.21(-0.51%)
Nov 22, 2019 39.95 41.29 39.80 41.10 3,686,200 +1.31(+3.29%)
Nov 21, 2019 38.99 39.91 38.63 39.79 3,360,152 +0.91(+2.34%)
Nov 20, 2019 37.57 38.98 37.37 38.88 2,717,975 +1.09(+2.88%)
Nov 19, 2019 39.65 39.83 37.69 37.79 2,382,173 -2.16(-5.41%)
Nov 18, 2019 39.62 40.10 39.15 39.95 1,817,279 +0.27(+0.68%)
Nov 15, 2019 39.00 39.69 38.66 39.68 2,290,900 +0.72(+1.85%)
Nov 14, 2019 38.22 39.14 38.05 38.96 2,553,205 +0.81(+2.12%)
Nov 13, 2019 37.58 38.39 37.38 38.15 2,289,176 +0.32(+0.85%)
Nov 12, 2019 38.38 38.56 37.41 37.83 3,673,044 -0.80(-2.07%)
Nov 11, 2019 37.39 38.95 36.87 38.63 3,930,596 +1.08(+2.88%)
Nov 08, 2019 37.71 38.70 36.09 37.55 10,244,300 +4.11(+12.29%)
Nov 07, 2019 33.80 34.62 33.37 33.44 6,085,667 -0.19(-0.56%)
Nov 06, 2019 33.28 34.02 33.05 33.63 2,076,757 +0.27(+0.81%)
Nov 05, 2019 34.07 34.33 33.09 33.36 1,908,348 -0.82(-2.40%)
Nov 04, 2019 33.90 34.18 33.32 34.18 1,459,078 +0.49(+1.45%)
Nov 01, 2019 32.83 33.90 32.62 33.69 2,096,500 +1.12(+3.44%)
Oct 31, 2019 33.04 33.09 32.35 32.57 2,682,317 -0.61(-1.84%)
Oct 30, 2019 33.80 34.01 33.08 33.18 1,709,958 -0.62(-1.83%)
Oct 29, 2019 34.65 34.76 33.59 33.80 2,544,235 -1.17(-3.35%)
Oct 28, 2019 34.43 35.31 34.16 34.97 2,337,737 +0.60(+1.75%)
Oct 25, 2019 33.63 34.39 33.41 34.37 1,898,600 +0.84(+2.51%)
Oct 24, 2019 33.45 33.60 32.60 33.53 2,196,899 +0.25(+0.75%)
Oct 23, 2019 32.89 33.35 32.62 33.28 2,435,243 +0.31(+0.94%)
Oct 22, 2019 33.40 33.53 32.75 32.97 3,594,128 -0.35(-1.05%)
Oct 21, 2019 32.27 33.50 32.12 33.32 3,847,512 +1.28(+4.00%)
Oct 18, 2019 32.10 32.52 31.70 32.04 3,055,500 -0.06(-0.19%)
Oct 17, 2019 31.39 32.78 31.25 32.10 3,631,989 +0.83(+2.65%)
Oct 16, 2019 31.01 31.53 30.93 31.27 3,071,234 +0.09(+0.29%)
Oct 15, 2019 29.98 31.38 29.63 31.18 4,032,634 +1.06(+3.52%)
Oct 14, 2019 29.43 30.21 28.87 30.12 3,005,351 +0.69(+2.34%)
Oct 11, 2019 29.14 30.13 29.06 29.43 3,973,500 +0.66(+2.29%)
Oct 10, 2019 29.41 29.86 28.54 28.77 3,793,624 -0.67(-2.28%)
Oct 09, 2019 29.19 30.10 29.03 29.44 3,741,218 +0.58(+2.01%)
Oct 08, 2019 30.11 30.13 28.85 28.86 2,783,482 -1.61(-5.28%)
Oct 07, 2019 30.06 30.64 29.30 30.47 2,607,714 +0.36(+1.21%)
Oct 04, 2019 29.55 30.20 29.32 30.11 3,154,100 +0.71(+2.40%)
Oct 03, 2019 28.92 29.43 28.47 29.40 1,959,800 +0.43(+1.48%)
Oct 02, 2019 29.55 29.57 28.77 28.97 2,989,198 -0.83(-2.79%)
Oct 01, 2019 29.92 30.33 29.37 29.80 3,073,765 -0.02(-0.07%)
Sep 30, 2019 29.76 29.93 29.26 29.82 1,782,347 +0.29(+0.98%)
Sep 27, 2019 30.13 30.47 29.38 29.53 3,053,600 -0.29(-0.96%)
Sep 26, 2019 30.18 30.22 29.53 29.82 2,831,874 -0.50(-1.67%)
Sep 25, 2019 29.60 30.46 29.32 30.32 3,921,000 +0.95(+3.23%)
Sep 24, 2019 30.32 30.46 29.13 29.37 2,744,730 -0.82(-2.72%)
Sep 23, 2019 30.21 30.54 29.80 30.19 3,141,486 -0.21(-0.69%)
Sep 20, 2019 30.69 31.05 30.21 30.40 2,823,900 -0.34(-1.11%)
Sep 19, 2019 31.13 31.40 30.63 30.74 1,579,668 -0.35(-1.13%)
Sep 18, 2019 32.26 32.45 30.61 31.09 3,163,589 -1.12(-3.48%)
Sep 17, 2019 32.35 32.43 31.66 32.21 2,331,282 -0.11(-0.34%)
Sep 16, 2019 31.72 32.49 31.43 32.32 1,469,843 +0.39(+1.22%)
Sep 13, 2019 32.27 32.56 31.60 31.93 2,031,400 -0.03(-0.09%)
Sep 12, 2019 32.95 33.45 31.56 31.96 2,650,755 -0.86(-2.62%)
Sep 11, 2019 32.78 33.33 32.15 32.82 3,674,156 +0.15(+0.46%)
Sep 10, 2019 30.79 32.78 30.52 32.67 5,068,223 +1.82(+5.90%)
Sep 09, 2019 31.45 31.57 30.36 30.85 3,754,349 -0.60(-1.91%)
Sep 06, 2019 32.00 32.14 31.41 31.45 2,860,300 -0.54(-1.69%)
Sep 05, 2019 31.91 32.32 31.57 31.99 6,770,537 -0.24(-0.74%)
Sep 04, 2019 32.15 32.90 30.85 32.23 5,895,735 -0.76(-2.30%)
Sep 03, 2019 33.89 34.32 32.95 32.99 1,801,531 -1.44(-4.18%)
Aug 30, 2019 33.92 34.44 33.60 34.43 1,262,800 +0.53(+1.56%)
Aug 29, 2019 33.51 34.25 32.76 33.90 2,273,814 +0.93(+2.82%)
Aug 28, 2019 32.52 33.17 32.01 32.97 1,814,836 +0.19(+0.58%)
Aug 27, 2019 34.00 34.25 32.45 32.78 4,875,453 -0.84(-2.50%)
Aug 26, 2019 34.90 34.91 33.34 33.62 2,781,945 -0.89(-2.58%)
Aug 23, 2019 35.00 35.42 34.31 34.51 1,442,800 -0.91(-2.57%)
Aug 22, 2019 35.56 35.89 35.10 35.42 1,469,293 -0.11(-0.31%)
Aug 21, 2019 35.45 35.59 35.02 35.53 1,395,100 +0.42(+1.20%)
Aug 20, 2019 35.81 35.98 35.04 35.11 1,999,635 -0.90(-2.50%)
Aug 19, 2019 36.36 36.49 34.97 36.01 1,979,822 +0.07(+0.19%)
Aug 16, 2019 34.58 36.04 34.55 35.94 2,950,700 +1.49(+4.33%)
Aug 15, 2019 34.95 35.15 33.42 34.45 3,298,885 -0.37(-1.06%)
Aug 14, 2019 36.10 36.10 34.74 34.82 3,712,066 -1.95(-5.30%)
Aug 13, 2019 37.19 38.05 36.51 36.77 3,188,941 -0.32(-0.86%)
Aug 12, 2019 38.83 39.36 36.94 37.09 3,950,482 -2.45(-6.20%)
Aug 09, 2019 41.72 42.08 39.00 39.54 5,733,100 -2.60(-6.17%)
Aug 08, 2019 42.63 44.13 39.65 42.14 14,985,231 -7.61(-15.30%)
Aug 07, 2019 48.82 50.83 48.50 49.75 3,893,016 +0.19(+0.38%)
Aug 06, 2019 47.35 49.95 47.35 49.56 3,325,096 +2.48(+5.27%)
Aug 05, 2019 48.10 48.20 46.24 47.08 1,865,144 -2.08(-4.23%)
Aug 02, 2019 49.04 49.37 47.41 49.16 2,007,500 -0.54(-1.09%)
Aug 01, 2019 50.00 50.86 49.17 49.70 2,124,320 -0.26(-0.52%)
Jul 31, 2019 48.90 50.18 48.66 49.96 2,326,069 +1.06(+2.17%)
Jul 30, 2019 48.61 49.17 48.04 48.90 2,446,852 -0.50(-1.01%)
Jul 29, 2019 49.32 49.47 48.82 49.40 831,707 +0.21(+0.43%)
Jul 26, 2019 49.59 49.86 48.93 49.19 1,179,400 +0.12(+0.24%)
Jul 25, 2019 48.67 49.19 48.22 49.07 1,081,139 +0.11(+0.22%)
Jul 24, 2019 49.29 49.85 48.17 48.96 1,445,405 -0.67(-1.35%)
Jul 23, 2019 45.95 49.79 45.56 49.63 4,384,616 +2.23(+4.70%)
Jul 22, 2019 47.10 47.82 46.88 47.40 2,067,189 +0.34(+0.72%)
Jul 19, 2019 49.29 49.40 46.94 47.06 2,042,800 -1.14(-2.37%)
Jul 18, 2019 48.23 48.50 47.18 48.20 1,831,577 +0.08(+0.17%)
Jul 17, 2019 49.02 49.04 48.06 48.12 1,694,474 -0.73(-1.49%)
Jul 16, 2019 48.97 49.23 48.34 48.85 1,737,595 -0.51(-1.03%)
Jul 15, 2019 50.74 50.74 49.02 49.36 1,218,422 -0.80(-1.59%)
Jul 12, 2019 49.41 50.25 49.01 50.16 2,244,000 +1.15(+2.35%)
Jul 11, 2019 51.20 51.20 48.83 49.01 3,146,555 -2.34(-4.56%)
Jul 10, 2019 50.22 51.47 50.11 51.35 3,021,497 +1.52(+3.05%)
Jul 09, 2019 48.50 49.94 48.50 49.83 2,915,876 +0.99(+2.03%)
Jul 08, 2019 48.26 48.91 47.56 48.84 1,791,099 +0.42(+0.87%)
Jul 05, 2019 47.87 48.55 46.69 48.42 2,224,000 +0.15(+0.31%)
Jul 03, 2019 48.06 48.47 47.63 48.27 852,400 +0.37(+0.77%)
Jul 02, 2019 47.44 48.13 47.16 47.90 1,808,860 +0.05(+0.10%)
Jul 01, 2019 46.95 47.85 46.67 47.85 2,938,719 +1.46(+3.15%)
Jun 28, 2019 44.95 46.68 44.86 46.39 4,080,400 +1.54(+3.43%)
Jun 27, 2019 43.95 44.88 43.68 44.85 1,844,019 +0.94(+2.14%)
Jun 26, 2019 43.24 44.16 42.97 43.91 2,447,983 +0.89(+2.07%)
Jun 25, 2019 46.05 46.06 42.87 43.02 2,399,198 -2.96(-6.44%)
Jun 24, 2019 45.29 46.25 44.92 45.98 2,278,215 +0.67(+1.48%)
Jun 21, 2019 46.41 46.88 45.30 45.31 2,264,700 -1.45(-3.10%)
Jun 20, 2019 46.29 46.93 46.01 46.76 3,436,221 +1.35(+2.97%)
Jun 19, 2019 46.50 46.74 44.72 45.41 3,343,004 -1.05(-2.26%)
Jun 18, 2019 46.52 47.04 46.03 46.46 2,771,404 +0.35(+0.76%)
Jun 17, 2019 45.72 46.25 45.29 46.11 1,267,832 +0.72(+1.59%)
Jun 14, 2019 45.99 46.49 44.88 45.39 2,032,500 -0.59(-1.28%)
Jun 13, 2019 44.82 46.50 44.58 45.98 2,567,560 +1.14(+2.54%)
Jun 12, 2019 45.67 46.13 44.07 44.84 2,319,556 -0.91(-1.99%)
Jun 11, 2019 46.94 46.94 45.25 45.75 2,487,335 -0.34(-0.74%)
Jun 10, 2019 46.95 47.42 45.84 46.09 2,602,101 -0.45(-0.97%)
Jun 07, 2019 47.39 48.67 46.31 46.54 1,988,200 -0.60(-1.27%)
Jun 06, 2019 46.19 47.27 46.10 47.14 2,641,746 +0.83(+1.79%)
Jun 05, 2019 44.48 46.47 43.81 46.31 4,059,816 +1.95(+4.40%)
Jun 04, 2019 42.31 44.39 42.31 44.36 3,475,348 +2.28(+5.42%)
Jun 03, 2019 42.72 43.32 41.63 42.08 3,836,959 -0.94(-2.19%)
May 31, 2019 43.03 43.65 42.85 43.02 3,076,200 -0.68(-1.56%)
May 30, 2019 42.65 44.09 42.65 43.70 3,300,992 +1.17(+2.75%)
May 29, 2019 42.84 43.10 41.84 42.53 2,915,742 +0.85(+2.04%)
May 28, 2019 42.05 42.53 41.64 41.68 3,295,773 -0.18(-0.43%)
May 24, 2019 42.00 42.35 41.56 41.86 3,505,000 +0.35(+0.84%)
May 23, 2019 41.83 42.12 40.51 41.51 4,995,658 -0.74(-1.75%)
May 22, 2019 41.38 42.60 41.38 42.25 4,778,303 +0.64(+1.54%)
May 21, 2019 40.57 41.97 40.57 41.61 3,027,820 +1.24(+3.07%)
May 20, 2019 39.66 41.32 39.45 40.37 3,450,267 +0.12(+0.30%)
May 17, 2019 38.66 40.79 38.60 40.25 3,828,200 +1.12(+2.86%)
May 16, 2019 38.27 39.85 38.21 39.13 5,154,524 +0.57(+1.48%)
May 15, 2019 37.33 39.09 37.12 38.56 4,816,813 +1.66(+4.50%)
May 14, 2019 36.24 37.64 35.75 36.90 3,905,476 +1.04(+2.90%)
May 13, 2019 35.13 36.88 34.55 35.86 4,680,805 -0.14(-0.39%)
May 10, 2019 38.80 39.80 35.08 36.00 20,064,500 +1.73(+5.05%)
May 09, 2019 34.31 35.00 33.67 34.27 6,309,680 -0.58(-1.66%)
May 08, 2019 33.62 35.17 33.55 34.85 3,436,168 +1.04(+3.08%)
May 07, 2019 33.92 34.44 33.32 33.81 2,436,931 -0.62(-1.80%)
May 06, 2019 32.92 35.23 32.64 34.43 3,927,556 +0.58(+1.71%)
May 03, 2019 32.51 33.94 32.27 33.85 2,963,800 +1.52(+4.70%)
May 02, 2019 32.50 32.81 31.75 32.33 3,540,391 -0.16(-0.49%)
May 01, 2019 33.55 33.63 32.48 32.49 2,405,349 -0.91(-2.72%)
Apr 30, 2019 33.83 33.98 32.85 33.40 6,857,307 -0.53(-1.56%)
Apr 29, 2019 34.13 34.58 33.75 33.93 3,169,612 -0.32(-0.93%)
Apr 26, 2019 34.17 34.35 33.73 34.25 1,566,500 +0.14(+0.41%)
Apr 25, 2019 34.82 34.82 33.67 34.11 2,057,158 -0.46(-1.33%)
Apr 24, 2019 35.59 35.86 34.14 34.57 3,410,608 -1.10(-3.08%)
Apr 23, 2019 35.08 36.42 34.97 35.67 2,409,933 +0.75(+2.15%)
Apr 22, 2019 36.20 36.24 34.87 34.92 2,664,010 -1.36(-3.75%)
Apr 18, 2019 36.83 37.01 35.85 36.28 1,744,000 -0.70(-1.89%)
Apr 17, 2019 38.24 38.36 36.79 36.98 1,502,072 -1.19(-3.12%)
Apr 16, 2019 37.59 38.41 37.53 38.17 1,339,555 +0.70(+1.87%)
Apr 15, 2019 37.24 37.83 37.23 37.47 1,807,950 +0.05(+0.13%)
Apr 12, 2019 37.41 37.70 37.06 37.42 1,440,700 +0.32(+0.86%)
Apr 11, 2019 36.98 37.36 36.34 37.10 2,042,001 +0.02(+0.05%)
Apr 10, 2019 36.87 37.45 36.75 37.08 1,159,421 -0.10(-0.27%)
Apr 09, 2019 37.56 37.82 36.95 37.18 1,780,895 -0.41(-1.09%)
Apr 08, 2019 38.56 38.94 37.45 37.59 3,486,497 +0.32(+0.86%)
Apr 05, 2019 37.35 37.74 36.94 37.27 1,546,000 +0.14(+0.38%)
Apr 04, 2019 37.38 37.56 36.43 37.13 1,966,854 -0.06(-0.16%)
Apr 03, 2019 36.29 37.97 36.23 37.19 3,891,526 +1.01(+2.79%)
Apr 02, 2019 35.36 36.38 34.82 36.18 2,314,155 +0.87(+2.46%)
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.