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

Kraton Performance Polymers Inc (NY: KRA )

46.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 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 (%)
Apr 30, 2020 14.62 18.35 14.29 15.61 2,721,247 +2.31(+17.37%)
Apr 29, 2020 11.11 13.41 11.05 13.30 550,140 +2.48(+22.92%)
Apr 28, 2020 10.68 11.00 10.35 10.82 332,347 +0.50(+4.84%)
Apr 27, 2020 9.850 10.43 9.770 10.32 357,024 +0.51(+5.20%)
Apr 24, 2020 9.700 10.00 9.430 9.810 294,700 +0.16(+1.66%)
Apr 23, 2020 9.000 9.780 8.820 9.650 593,075 +0.75(+8.43%)
Apr 22, 2020 9.040 9.540 8.730 8.900 309,110 +0.13(+1.48%)
Apr 21, 2020 8.490 8.860 8.200 8.770 445,618 +0.06(+0.69%)
Apr 20, 2020 9.770 9.770 8.500 8.710 405,271 -1.19(-12.02%)
Apr 17, 2020 8.670 10.00 8.670 9.900 312,100 +1.35(+15.79%)
Apr 16, 2020 9.520 9.520 8.160 8.550 532,375 -0.94(-9.91%)
Apr 15, 2020 9.660 9.660 9.050 9.490 242,903 -0.72(-7.05%)
Apr 14, 2020 9.620 10.55 9.620 10.21 331,323 +0.74(+7.81%)
Apr 13, 2020 10.72 10.72 9.160 9.470 545,286 -1.29(-11.99%)
Apr 09, 2020 10.00 11.00 9.980 10.76 469,000 +0.92(+9.35%)
Apr 08, 2020 9.510 9.940 8.930 9.840 396,812 +0.77(+8.49%)
Apr 07, 2020 9.560 9.990 8.890 9.070 500,797 +0.03(+0.33%)
Apr 06, 2020 8.420 9.195 8.380 9.040 469,517 +1.12(+14.14%)
Apr 03, 2020 8.740 8.850 7.820 7.920 526,700 -0.82(-9.38%)
Apr 02, 2020 7.760 9.380 7.720 8.740 635,447 +1.09(+14.25%)
Apr 01, 2020 7.750 8.840 7.410 7.650 817,472 -0.45(-5.56%)
Mar 31, 2020 8.760 9.340 7.860 8.100 846,661 -0.55(-6.36%)
Mar 30, 2020 6.850 9.250 6.290 8.650 1,023,024 +1.99(+29.88%)
Mar 27, 2020 6.760 7.050 6.255 6.660 361,600 -0.40(-5.67%)
Mar 26, 2020 6.050 7.190 6.000 7.060 486,646 +1.04(+17.28%)
Mar 25, 2020 4.920 6.520 4.734 6.020 1,062,187 +1.16(+23.87%)
Mar 24, 2020 4.940 5.080 4.450 4.860 1,209,753 +0.20(+4.29%)
Mar 23, 2020 6.030 6.095 4.610 4.660 582,956 -1.39(-22.98%)
Mar 20, 2020 5.770 6.390 5.770 6.050 817,700 +0.39(+6.89%)
Mar 19, 2020 6.400 7.155 5.420 5.660 686,187 -0.80(-12.38%)
Mar 18, 2020 6.890 6.890 5.310 6.460 615,595 -0.76(-10.53%)
Mar 17, 2020 8.260 8.260 7.000 7.220 556,409 -0.93(-11.41%)
Mar 16, 2020 7.040 8.610 6.160 8.150 1,058,832 +1.31(+19.15%)
Mar 13, 2020 6.090 6.840 5.500 6.840 614,000 +1.14(+20.00%)
Mar 12, 2020 6.580 6.860 5.550 5.700 855,509 -1.65(-22.45%)
Mar 11, 2020 7.500 7.590 6.900 7.350 594,591 -0.47(-6.01%)
Mar 10, 2020 8.310 8.620 7.520 7.820 968,942 +0.01(+0.13%)
Mar 09, 2020 9.500 9.500 7.790 7.810 477,770 -1.81(-18.81%)
Mar 06, 2020 10.03 10.43 9.380 9.620 647,900 -0.82(-7.85%)
Mar 05, 2020 10.50 10.61 10.00 10.44 527,564 -0.26(-2.43%)
Mar 04, 2020 10.82 10.93 10.44 10.70 611,906 +0.20(+1.90%)
Mar 03, 2020 10.36 10.89 10.30 10.50 1,112,066 +0.19(+1.84%)
Mar 02, 2020 10.16 10.43 10.00 10.31 1,111,493 +0.19(+1.88%)
Feb 28, 2020 10.00 10.65 10.00 10.12 876,800 -0.20(-1.94%)
Feb 27, 2020 10.47 11.26 9.540 10.32 1,036,767 -2.13(-17.11%)
Feb 26, 2020 13.40 13.55 12.16 12.45 429,729 -0.81(-6.11%)
Feb 25, 2020 14.58 14.82 13.20 13.26 436,948 -1.63(-10.95%)
Feb 24, 2020 15.45 15.45 14.35 14.89 279,471 -1.06(-6.65%)
Feb 21, 2020 16.12 16.37 15.84 15.95 298,500 -0.20(-1.24%)
Feb 20, 2020 16.28 16.95 16.07 16.15 170,834 -0.24(-1.46%)
Feb 19, 2020 15.97 16.72 15.91 16.39 178,465 +0.54(+3.41%)
Feb 18, 2020 16.29 16.57 15.73 15.85 153,774 -0.50(-3.06%)
Feb 14, 2020 16.95 17.30 16.30 16.35 194,400 -0.55(-3.25%)
Feb 13, 2020 16.96 17.08 16.72 16.90 122,546 -0.22(-1.29%)
Feb 12, 2020 17.11 17.55 16.67 17.12 179,385 +0.32(+1.90%)
Feb 11, 2020 16.40 17.05 16.28 16.80 184,839 +0.70(+4.35%)
Feb 10, 2020 16.41 16.61 16.08 16.10 145,525 -0.39(-2.37%)
Feb 07, 2020 17.39 17.39 16.43 16.49 175,900 -1.04(-5.93%)
Feb 06, 2020 18.13 18.23 17.49 17.53 174,105 -0.51(-2.83%)
Feb 05, 2020 17.42 18.27 17.29 18.04 181,917 +1.02(+5.99%)
Feb 04, 2020 17.20 17.55 16.94 17.02 166,909 +0.22(+1.31%)
Feb 03, 2020 16.45 16.98 16.30 16.80 298,087 +0.35(+2.13%)
Jan 31, 2020 17.34 17.50 16.40 16.45 232,500 -1.22(-6.90%)
Jan 30, 2020 18.42 18.61 17.25 17.67 276,624 -1.14(-6.06%)
Jan 29, 2020 19.24 19.53 18.81 18.81 161,588 -0.32(-1.67%)
Jan 28, 2020 19.17 19.37 18.79 19.13 211,242 +0.14(+0.74%)
Jan 27, 2020 19.45 19.48 18.90 18.99 189,041 -1.09(-5.43%)
Jan 24, 2020 21.19 21.30 19.86 20.08 184,500 -0.91(-4.34%)
Jan 23, 2020 21.13 21.25 20.39 20.99 335,401 -0.43(-2.01%)
Jan 22, 2020 22.37 22.50 21.40 21.42 177,461 -0.87(-3.90%)
Jan 21, 2020 23.31 23.33 22.20 22.29 207,596 -1.28(-5.43%)
Jan 17, 2020 24.09 24.18 23.43 23.57 134,300 -0.35(-1.46%)
Jan 16, 2020 24.08 24.31 23.76 23.92 111,215 +0.02(+0.08%)
Jan 15, 2020 23.58 24.23 23.58 23.90 146,997 +0.29(+1.23%)
Jan 14, 2020 23.68 24.08 23.57 23.61 147,537 -0.13(-0.55%)
Jan 13, 2020 22.92 23.91 22.65 23.74 164,797 +0.88(+3.85%)
Jan 10, 2020 23.57 23.70 22.81 22.86 151,300 -0.65(-2.76%)
Jan 09, 2020 24.53 24.53 23.49 23.51 157,216 -0.86(-3.53%)
Jan 08, 2020 24.03 24.42 23.67 24.37 191,984 +0.37(+1.54%)
Jan 07, 2020 23.62 24.13 23.53 24.00 158,558 +0.25(+1.05%)
Jan 06, 2020 24.07 24.12 23.65 23.75 196,772 -0.56(-2.30%)
Jan 03, 2020 24.81 24.91 24.05 24.31 267,100 -0.94(-3.72%)
Jan 02, 2020 25.56 25.65 24.37 25.25 306,326 -0.07(-0.28%)
Dec 31, 2019 24.62 25.44 24.62 25.32 174,000 +0.58(+2.34%)
Dec 30, 2019 24.75 25.18 24.53 24.74 144,753 -0.01(-0.04%)
Dec 27, 2019 24.92 25.18 24.66 24.75 136,100 -0.01(-0.04%)
Dec 26, 2019 25.35 25.35 24.64 24.76 86,269 -0.49(-1.94%)
Dec 24, 2019 25.28 25.43 25.16 25.25 38,700 -0.05(-0.20%)
Dec 23, 2019 24.63 25.32 24.41 25.30 150,189 +0.73(+2.97%)
Dec 20, 2019 24.98 24.98 24.37 24.57 444,900 -0.28(-1.13%)
Dec 19, 2019 24.58 24.93 24.58 24.85 117,084 +0.24(+0.98%)
Dec 18, 2019 24.66 24.71 24.11 24.61 135,735 +0.02(+0.08%)
Dec 17, 2019 24.19 24.60 24.10 24.59 255,706 +0.48(+1.99%)
Dec 16, 2019 24.44 24.90 24.00 24.11 164,883 +0.10(+0.42%)
Dec 13, 2019 24.69 25.00 23.96 24.01 166,900 -0.66(-2.68%)
Dec 12, 2019 23.75 24.77 23.75 24.67 264,914 +0.85(+3.57%)
Dec 11, 2019 23.81 24.08 23.40 23.82 180,584 +0.24(+1.02%)
Dec 10, 2019 23.78 23.78 23.23 23.58 256,682 -0.21(-0.88%)
Dec 09, 2019 23.66 25.00 23.66 23.79 255,689 +0.80(+3.48%)
Dec 06, 2019 22.86 23.35 22.79 22.99 174,800 +0.63(+2.82%)
Dec 05, 2019 22.57 22.72 22.14 22.36 178,803 +0.03(+0.13%)
Dec 04, 2019 22.20 22.96 22.20 22.33 216,200 +0.49(+2.24%)
Dec 03, 2019 21.98 22.20 21.70 21.84 207,140 -0.51(-2.28%)
Dec 02, 2019 22.70 22.81 22.26 22.35 214,346 -0.18(-0.80%)
Nov 29, 2019 22.83 23.20 22.51 22.53 82,900 -0.39(-1.70%)
Nov 27, 2019 23.18 23.28 22.73 22.92 159,300 -0.05(-0.22%)
Nov 26, 2019 23.16 23.39 22.80 22.97 133,069 -0.19(-0.82%)
Nov 25, 2019 22.46 23.22 22.04 23.16 154,750 +0.89(+4.00%)
Nov 22, 2019 22.18 22.53 21.99 22.27 150,300 +0.28(+1.27%)
Nov 21, 2019 22.10 22.39 21.89 21.99 155,872 -0.06(-0.27%)
Nov 20, 2019 22.49 22.93 22.05 22.05 202,249 -0.66(-2.91%)
Nov 19, 2019 22.87 22.94 22.42 22.71 124,949 +0.04(+0.18%)
Nov 18, 2019 22.72 22.90 22.29 22.67 174,378 -0.09(-0.40%)
Nov 15, 2019 23.57 23.57 22.59 22.76 262,600 -0.54(-2.32%)
Nov 14, 2019 23.56 23.92 23.27 23.30 177,063 -0.33(-1.40%)
Nov 13, 2019 23.97 24.40 23.57 23.63 164,343 -0.69(-2.84%)
Nov 12, 2019 24.42 24.62 24.00 24.32 157,280 -0.07(-0.29%)
Nov 11, 2019 24.65 24.91 24.22 24.39 191,879 -0.38(-1.53%)
Nov 08, 2019 24.55 24.90 24.31 24.77 169,800 +0.11(+0.45%)
Nov 07, 2019 24.96 25.33 24.53 24.66 164,951 +0.08(+0.33%)
Nov 06, 2019 25.13 25.13 24.13 24.58 304,797 -0.84(-3.30%)
Nov 05, 2019 24.94 25.96 24.90 25.42 340,810 +0.68(+2.75%)
Nov 04, 2019 24.01 24.77 23.88 24.74 293,307 +1.00(+4.21%)
Nov 01, 2019 22.66 23.83 22.30 23.74 239,100 +1.32(+5.89%)
Oct 31, 2019 24.02 24.02 22.03 22.42 339,546 -1.62(-6.74%)
Oct 30, 2019 23.42 25.70 23.20 24.04 665,776 +0.73(+3.13%)
Oct 29, 2019 22.54 23.74 22.51 23.31 280,809 +0.52(+2.28%)
Oct 28, 2019 23.12 23.65 22.65 22.79 249,755 -0.14(-0.61%)
Oct 25, 2019 22.09 23.10 22.07 22.93 331,700 +0.94(+4.27%)
Oct 24, 2019 20.89 22.48 20.32 21.99 515,322 +0.54(+2.52%)
Oct 23, 2019 21.95 22.05 21.21 21.45 316,334 -0.51(-2.32%)
Oct 22, 2019 22.03 22.16 21.26 21.96 233,209 -0.11(-0.50%)
Oct 21, 2019 22.26 22.65 21.99 22.07 322,721 +0.16(+0.73%)
Oct 18, 2019 22.21 22.50 21.72 21.91 212,600 -0.48(-2.14%)
Oct 17, 2019 22.47 22.68 22.20 22.39 311,617 +0.05(+0.22%)
Oct 16, 2019 22.21 23.14 22.21 22.34 379,567 +0.23(+1.04%)
Oct 15, 2019 21.62 22.72 21.38 22.11 381,905 +0.55(+2.55%)
Oct 14, 2019 21.09 21.87 20.86 21.56 423,910 +0.09(+0.42%)
Oct 11, 2019 20.63 21.67 20.30 21.47 1,100,100 +1.05(+5.14%)
Oct 10, 2019 24.08 24.25 20.09 20.42 2,268,404 -9.65(-32.09%)
Oct 09, 2019 30.42 30.59 29.80 30.07 162,516 +0.08(+0.27%)
Oct 08, 2019 31.00 31.00 29.67 29.99 233,035 -1.58(-5.00%)
Oct 07, 2019 31.67 32.30 31.31 31.57 349,090 -0.42(-1.31%)
Oct 04, 2019 31.73 32.04 31.37 31.99 141,500 +0.23(+0.72%)
Oct 03, 2019 31.79 32.05 30.86 31.76 251,603 -0.28(-0.87%)
Oct 02, 2019 31.38 32.34 30.61 32.04 300,132 +0.13(+0.41%)
Oct 01, 2019 32.60 33.28 31.67 31.91 254,007 -0.38(-1.18%)
Sep 30, 2019 32.07 32.68 31.33 32.29 145,483 +0.20(+0.62%)
Sep 27, 2019 32.49 32.70 31.80 32.09 173,700 -0.31(-0.96%)
Sep 26, 2019 32.72 32.89 31.99 32.40 166,120 -0.64(-1.94%)
Sep 25, 2019 31.09 33.23 31.05 33.04 228,671 +1.84(+5.90%)
Sep 24, 2019 32.21 32.53 31.04 31.20 321,845 -0.94(-2.92%)
Sep 23, 2019 31.90 32.55 31.72 32.14 167,595 -0.16(-0.50%)
Sep 20, 2019 33.12 33.33 32.00 32.30 474,500 -0.79(-2.39%)
Sep 19, 2019 33.48 34.02 33.00 33.09 359,502 -0.36(-1.08%)
Sep 18, 2019 33.79 34.01 33.17 33.45 219,724 -0.47(-1.39%)
Sep 17, 2019 33.79 34.10 33.29 33.92 157,856 -0.17(-0.50%)
Sep 16, 2019 34.10 34.63 33.72 34.09 185,625 -0.21(-0.61%)
Sep 13, 2019 34.61 35.00 33.72 34.30 160,800 +0.24(+0.70%)
Sep 12, 2019 33.48 34.16 32.40 34.06 242,538 +0.38(+1.13%)
Sep 11, 2019 32.21 33.87 31.34 33.68 190,012 +1.10(+3.38%)
Sep 10, 2019 30.65 32.61 30.62 32.58 221,702 +1.95(+6.37%)
Sep 09, 2019 29.22 30.73 29.22 30.63 159,091 +1.46(+5.01%)
Sep 06, 2019 29.25 29.31 28.93 29.17 92,500 -0.14(-0.48%)
Sep 05, 2019 27.86 29.56 27.80 29.31 205,336 +1.89(+6.89%)
Sep 04, 2019 26.63 27.72 26.63 27.42 122,992 +1.43(+5.50%)
Sep 03, 2019 26.98 27.12 25.95 25.99 196,982 -1.45(-5.28%)
Aug 30, 2019 27.86 27.99 27.17 27.44 109,500 -0.12(-0.44%)
Aug 29, 2019 26.97 27.69 26.97 27.56 118,486 +1.04(+3.92%)
Aug 28, 2019 25.86 26.99 25.67 26.52 116,205 +0.51(+1.96%)
Aug 27, 2019 26.66 26.67 25.91 26.01 143,350 -0.32(-1.22%)
Aug 26, 2019 27.01 27.01 26.11 26.33 139,062 -0.18(-0.68%)
Aug 23, 2019 28.00 28.18 26.37 26.51 188,400 -1.72(-6.09%)
Aug 22, 2019 28.47 28.93 27.64 28.23 115,581 -0.16(-0.56%)
Aug 21, 2019 28.71 28.71 28.10 28.39 132,138 +0.18(+0.64%)
Aug 20, 2019 28.36 28.42 28.15 28.21 257,764 -0.15(-0.53%)
Aug 19, 2019 28.23 29.16 28.18 28.36 114,274 +0.76(+2.75%)
Aug 16, 2019 26.38 27.72 26.33 27.60 172,900 +1.60(+6.15%)
Aug 15, 2019 26.28 26.34 25.83 26.00 148,849 -0.11(-0.42%)
Aug 14, 2019 26.95 27.04 25.83 26.11 256,316 -1.67(-6.01%)
Aug 13, 2019 26.90 28.74 26.80 27.78 198,646 +0.50(+1.83%)
Aug 12, 2019 27.71 27.71 27.02 27.28 92,958 -0.78(-2.78%)
Aug 09, 2019 28.45 28.45 27.79 28.06 241,100 -0.58(-2.03%)
Aug 08, 2019 27.94 28.80 27.94 28.64 138,053 +1.11(+4.03%)
Aug 07, 2019 26.72 27.65 26.47 27.53 253,055 +0.35(+1.29%)
Aug 06, 2019 27.15 27.37 26.67 27.18 282,550 +0.27(+1.00%)
Aug 05, 2019 27.83 27.88 26.26 26.91 217,476 -1.55(-5.45%)
Aug 02, 2019 28.87 28.87 28.04 28.46 252,000 -0.75(-2.57%)
Aug 01, 2019 30.51 30.93 28.95 29.21 197,453 -1.46(-4.76%)
Jul 31, 2019 30.97 31.46 30.44 30.67 272,644 -0.38(-1.22%)
Jul 30, 2019 30.27 31.34 30.14 31.05 181,279 +0.33(+1.07%)
Jul 29, 2019 31.71 32.00 30.21 30.72 213,770 -0.97(-3.06%)
Jul 26, 2019 32.06 32.41 30.81 31.69 427,900 -0.61(-1.89%)
Jul 25, 2019 33.00 34.60 31.26 32.30 503,032 +1.25(+4.03%)
Jul 24, 2019 29.92 31.20 29.61 31.05 208,960 +0.83(+2.75%)
Jul 23, 2019 29.39 30.44 29.18 30.22 147,512 +1.16(+3.99%)
Jul 22, 2019 30.17 30.34 29.05 29.06 209,741 -0.95(-3.17%)
Jul 19, 2019 29.82 30.30 29.82 30.01 205,900 +0.19(+0.64%)
Jul 18, 2019 29.65 30.22 29.39 29.82 125,819 +0.12(+0.40%)
Jul 17, 2019 30.64 30.64 29.57 29.70 184,552 -1.03(-3.35%)
Jul 16, 2019 29.77 30.98 29.55 30.73 162,112 +0.95(+3.19%)
Jul 15, 2019 29.99 30.13 29.33 29.78 111,240 -0.31(-1.03%)
Jul 12, 2019 28.90 30.35 28.82 30.09 174,000 +1.15(+3.97%)
Jul 11, 2019 29.33 29.74 28.38 28.94 164,770 -0.86(-2.89%)
Jul 10, 2019 30.45 30.86 29.73 29.80 108,615 -0.45(-1.49%)
Jul 09, 2019 30.50 30.58 29.73 30.25 115,019 -0.53(-1.72%)
Jul 08, 2019 31.50 31.90 30.75 30.78 143,980 -0.91(-2.87%)
Jul 05, 2019 31.06 31.70 31.03 31.69 101,900 +0.22(+0.70%)
Jul 03, 2019 31.41 31.65 31.19 31.47 67,500 +0.19(+0.61%)
Jul 02, 2019 31.40 31.65 30.99 31.28 194,457 -0.19(-0.60%)
Jul 01, 2019 31.33 32.58 31.27 31.47 286,426 +0.40(+1.29%)
Jun 28, 2019 30.23 31.31 30.23 31.07 1,034,900 +0.85(+2.81%)
Jun 27, 2019 28.89 30.24 28.65 30.22 186,619 +1.51(+5.26%)
Jun 26, 2019 28.48 29.00 28.05 28.71 276,949 +0.49(+1.74%)
Jun 25, 2019 27.56 28.28 27.13 28.22 270,819 +0.67(+2.43%)
Jun 24, 2019 27.90 27.93 27.12 27.55 212,139 -0.45(-1.61%)
Jun 21, 2019 27.82 28.01 27.40 28.00 211,900 -0.12(-0.43%)
Jun 20, 2019 27.75 28.38 27.61 28.12 149,014 +0.94(+3.46%)
Jun 19, 2019 27.18 27.66 26.96 27.18 139,151 +0.03(+0.11%)
Jun 18, 2019 26.32 27.35 26.17 27.15 208,772 +1.20(+4.62%)
Jun 17, 2019 25.82 26.24 25.82 25.95 217,887 -0.06(-0.23%)
Jun 14, 2019 26.65 26.74 25.84 26.01 120,000 -0.70(-2.62%)
Jun 13, 2019 25.98 26.77 25.94 26.71 164,053 +0.99(+3.85%)
Jun 12, 2019 25.95 26.15 25.52 25.72 132,412 -0.30(-1.15%)
Jun 11, 2019 26.38 26.83 25.88 26.02 270,460 +0.08(+0.31%)
Jun 10, 2019 25.78 26.68 25.78 25.94 188,555 +0.43(+1.69%)
Jun 07, 2019 25.32 25.84 24.93 25.51 173,800 +0.34(+1.35%)
Jun 06, 2019 25.60 25.94 24.91 25.17 161,326 -0.73(-2.82%)
Jun 05, 2019 27.01 27.26 25.85 25.90 216,631 -1.05(-3.90%)
Jun 04, 2019 25.32 26.97 25.32 26.95 154,574 +2.06(+8.28%)
Jun 03, 2019 24.58 25.13 24.48 24.89 146,840 +0.42(+1.72%)
May 31, 2019 25.01 25.11 24.43 24.47 178,700 -1.03(-4.04%)
May 30, 2019 26.23 26.76 25.34 25.50 184,263 -0.80(-3.04%)
May 29, 2019 25.92 26.46 25.59 26.30 184,845 +0.09(+0.34%)
May 28, 2019 26.62 26.62 26.06 26.21 159,003 -0.34(-1.28%)
May 24, 2019 26.93 27.01 26.35 26.55 72,400 -0.05(-0.19%)
May 23, 2019 27.15 27.15 26.26 26.60 206,242 -1.07(-3.87%)
May 22, 2019 28.04 28.05 27.52 27.67 116,796 -0.59(-2.09%)
May 21, 2019 27.62 28.39 27.53 28.26 178,337 +0.86(+3.14%)
May 20, 2019 27.70 28.10 27.30 27.40 187,535 -0.69(-2.46%)
May 17, 2019 28.75 28.83 28.05 28.09 216,200 -1.00(-3.44%)
May 16, 2019 29.29 29.82 28.91 29.09 209,568 -0.04(-0.14%)
May 15, 2019 28.73 29.42 28.47 29.13 195,934 +0.00(+0.00%)
May 14, 2019 28.59 29.32 28.57 29.13 123,751 +0.56(+1.96%)
May 13, 2019 29.35 29.35 28.35 28.57 192,491 -1.41(-4.70%)
May 10, 2019 29.86 30.42 29.22 29.98 228,200 +0.01(+0.03%)
May 09, 2019 29.64 30.22 29.13 29.97 174,993 -0.18(-0.60%)
May 08, 2019 30.34 30.65 30.01 30.15 197,264 -0.57(-1.86%)
May 07, 2019 31.50 31.50 30.21 30.72 258,930 -1.20(-3.76%)
May 06, 2019 32.07 32.79 31.90 31.92 268,772 -1.13(-3.42%)
May 03, 2019 32.05 33.10 31.88 33.05 208,900 +1.31(+4.13%)
May 02, 2019 31.87 32.81 31.35 31.74 261,308 -0.33(-1.03%)
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.