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

Irobot Corp (NQ: IRBT )

11.22 -0.18 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 77.00 78.00 76.48 77.06 740,585 +0.39(+0.51%)
Sep 28, 2017 79.40 81.40 76.50 76.67 1,240,844 -2.79(-3.51%)
Sep 27, 2017 77.28 80.09 77.28 79.46 875,221 +2.36(+3.06%)
Sep 26, 2017 73.86 78.07 73.59 77.10 1,131,948 +3.34(+4.53%)
Sep 25, 2017 74.58 75.29 72.63 73.76 1,257,760 -2.38(-3.13%)
Sep 22, 2017 79.98 80.49 74.86 76.14 1,723,552 -3.80(-4.75%)
Sep 21, 2017 80.02 81.20 79.15 79.94 725,204 -0.05(-0.06%)
Sep 20, 2017 82.45 83.21 79.13 79.99 1,081,291 -2.70(-3.27%)
Sep 19, 2017 82.00 83.48 81.83 82.69 906,919 +1.49(+1.83%)
Sep 18, 2017 80.12 82.21 79.00 81.20 1,375,877 +1.39(+1.74%)
Sep 15, 2017 82.93 83.59 79.19 79.81 2,628,834 -2.04(-2.49%)
Sep 14, 2017 86.48 87.49 80.12 81.85 3,575,742 -3.23(-3.80%)
Sep 13, 2017 100.25 100.50 84.70 85.08 6,532,423 -15.79(-15.65%)
Sep 12, 2017 95.89 100.92 95.89 100.87 740,164 +4.09(+4.23%)
Sep 11, 2017 95.88 97.99 95.88 96.78 427,212 +1.61(+1.69%)
Sep 08, 2017 96.00 97.08 95.06 95.17 458,635 -1.38(-1.43%)
Sep 07, 2017 94.70 96.58 94.11 96.55 514,268 +1.67(+1.76%)
Sep 06, 2017 95.41 96.83 93.38 94.88 557,609 -1.16(-1.21%)
Sep 05, 2017 96.78 97.01 94.89 96.04 483,884 -0.66(-0.68%)
Sep 01, 2017 95.75 96.99 95.40 96.70 472,906 +1.28(+1.34%)
Aug 31, 2017 94.59 95.50 93.05 95.42 527,988 +1.50(+1.60%)
Aug 30, 2017 93.08 94.32 92.91 93.92 335,489 +1.29(+1.39%)
Aug 29, 2017 90.99 93.48 90.98 92.63 520,704 +0.77(+0.84%)
Aug 28, 2017 91.00 92.50 90.46 91.86 570,227 +1.16(+1.28%)
Aug 25, 2017 91.00 91.87 90.16 90.70 528,586 +0.01(+0.01%)
Aug 24, 2017 92.89 93.42 90.16 90.69 659,859 -1.84(-1.98%)
Aug 23, 2017 92.36 93.25 91.27 92.53 638,540 -0.20(-0.22%)
Aug 22, 2017 94.16 94.91 92.49 92.73 731,882 -1.37(-1.46%)
Aug 21, 2017 97.14 97.67 93.95 94.10 726,334 -3.18(-3.27%)
Aug 18, 2017 98.62 99.05 96.19 97.28 1,069,785 -1.54(-1.56%)
Aug 17, 2017 101.79 102.64 98.72 98.82 510,385 -3.55(-3.47%)
Aug 16, 2017 104.08 104.08 101.23 102.37 389,731 -0.91(-0.88%)
Aug 15, 2017 105.40 105.40 102.51 103.28 386,499 -1.57(-1.50%)
Aug 14, 2017 103.57 105.36 102.20 104.85 630,618 +2.62(+2.56%)
Aug 11, 2017 101.08 103.27 101.01 102.23 470,255 +1.35(+1.34%)
Aug 10, 2017 103.85 104.59 100.61 100.88 555,259 -3.73(-3.57%)
Aug 09, 2017 104.84 105.34 103.33 104.61 461,668 -0.68(-0.65%)
Aug 08, 2017 106.38 106.84 104.50 105.29 693,784 +0.12(+0.11%)
Aug 07, 2017 103.89 107.08 103.00 105.17 905,466 +2.36(+2.30%)
Aug 04, 2017 103.28 101.28 102.81 551,575 +0.55(+0.54%)
Aug 03, 2017 103.88 105.46 101.98 102.26 533,944 -1.60(-1.54%)
Aug 02, 2017 107.82 107.82 102.27 103.86 914,493 -2.72(-2.55%)
Aug 01, 2017 106.05 107.25 104.58 106.58 718,782 +1.07(+1.01%)
Jul 31, 2017 107.53 109.78 104.22 105.51 1,012,751 -1.74(-1.62%)
Jul 28, 2017 104.00 107.85 103.52 107.25 1,139,127 +2.01(+1.91%)
Jul 27, 2017 106.71 108.81 102.12 105.24 2,344,891 -1.25(-1.17%)
Jul 26, 2017 101.25 109.40 95.75 106.49 7,496,370 +18.59(+21.15%)
Jul 25, 2017 90.70 90.70 87.10 87.90 2,369,157 -2.48(-2.74%)
Jul 24, 2017 89.49 92.31 88.52 90.38 1,738,693 +1.91(+2.16%)
Jul 21, 2017 85.02 88.92 85.02 88.47 919,621 +3.47(+4.08%)
Jul 20, 2017 87.69 84.64 85.00 521,246 -1.77(-2.04%)
Jul 19, 2017 85.01 87.47 85.01 86.77 559,933 +2.02(+2.38%)
Jul 18, 2017 84.92 85.12 83.92 84.75 554,035 -0.15(-0.18%)
Jul 17, 2017 84.03 85.66 83.59 84.90 556,934 +0.91(+1.08%)
Jul 14, 2017 84.75 84.96 83.74 83.99 424,239 -0.63(-0.74%)
Jul 13, 2017 85.65 85.65 83.05 84.62 527,511 -0.40(-0.47%)
Jul 12, 2017 84.12 85.25 83.37 85.02 814,931 +1.78(+2.14%)
Jul 11, 2017 84.30 85.38 82.29 83.24 812,581 -1.23(-1.46%)
Jul 10, 2017 83.96 85.00 82.68 84.47 776,546 +0.82(+0.98%)
Jul 07, 2017 80.30 84.50 80.23 83.65 989,085 +3.11(+3.86%)
Jul 06, 2017 80.78 81.42 79.40 80.54 1,400,870 -1.64(-2.00%)
Jul 05, 2017 83.04 84.30 81.70 82.18 1,140,562 -1.36(-1.63%)
Jul 03, 2017 83.30 84.76 81.06 83.54 886,425 -0.60(-0.71%)
Jun 30, 2017 86.22 86.85 84.09 84.14 1,125,564 -2.64(-3.04%)
Jun 29, 2017 92.74 92.78 86.34 86.78 1,299,861 -5.69(-6.15%)
Jun 28, 2017 91.03 93.63 88.43 92.47 1,359,557 +1.82(+2.01%)
Jun 27, 2017 100.36 100.46 90.08 90.65 1,906,551 -10.33(-10.23%)
Jun 26, 2017 101.95 102.87 99.43 100.98 392,343 -0.22(-0.22%)
Jun 23, 2017 100.39 102.70 100.27 101.20 696,366 +0.77(+0.77%)
Jun 22, 2017 100.99 101.65 99.00 100.43 560,223 -0.65(-0.64%)
Jun 21, 2017 98.40 102.32 97.77 101.08 780,198 +3.35(+3.43%)
Jun 20, 2017 99.00 99.98 97.32 97.73 604,793 -1.05(-1.06%)
Jun 19, 2017 96.96 99.25 96.61 98.78 883,393 +2.51(+2.61%)
Jun 16, 2017 98.68 98.86 95.77 96.27 1,599,047 -1.70(-1.74%)
Jun 15, 2017 100.20 101.05 97.18 97.97 1,657,362 -4.02(-3.94%)
Jun 14, 2017 100.34 104.61 100.15 101.99 1,283,545 +1.71(+1.71%)
Jun 13, 2017 99.43 101.54 98.50 100.28 802,033 +1.63(+1.65%)
Jun 12, 2017 95.99 98.76 91.51 98.65 1,133,827 +2.66(+2.77%)
Jun 09, 2017 100.42 100.95 93.13 95.99 1,135,671 -3.94(-3.94%)
Jun 08, 2017 98.98 100.48 97.82 99.93 633,678 +0.70(+0.71%)
Jun 07, 2017 96.86 99.31 96.08 99.23 687,470 +2.37(+2.45%)
Jun 06, 2017 96.75 98.87 96.31 96.86 554,048 -0.34(-0.35%)
Jun 05, 2017 97.55 98.06 96.27 97.20 658,732 -0.26(-0.27%)
Jun 02, 2017 95.29 97.58 94.43 97.46 696,225 +2.30(+2.42%)
Jun 01, 2017 92.58 95.22 92.40 95.16 945,203 +2.44(+2.63%)
May 31, 2017 98.28 98.91 92.27 92.72 1,454,954 -7.10(-7.11%)
May 30, 2017 96.86 99.98 96.07 99.82 848,619 +2.68(+2.76%)
May 26, 2017 94.69 97.68 94.09 97.14 614,623 +2.37(+2.50%)
May 25, 2017 94.98 95.49 93.30 94.77 759,197 +0.42(+0.45%)
May 24, 2017 97.26 97.80 94.12 94.35 804,426 -2.65(-2.73%)
May 23, 2017 96.56 97.68 95.23 97.00 593,809 +0.98(+1.02%)
May 22, 2017 94.47 96.23 94.01 96.02 562,889 +2.80(+3.00%)
May 19, 2017 92.26 94.24 92.26 93.22 612,846 +1.52(+1.66%)
May 18, 2017 89.03 92.92 87.14 91.70 798,917 +1.56(+1.73%)
May 17, 2017 92.25 92.86 90.08 90.14 746,969 -3.37(-3.60%)
May 16, 2017 93.05 93.83 90.35 93.51 957,879 +1.14(+1.23%)
May 15, 2017 90.50 92.94 90.40 92.37 584,577 +2.38(+2.64%)
May 12, 2017 89.40 90.49 88.96 89.99 518,715 +0.50(+0.56%)
May 11, 2017 88.77 89.54 87.02 89.49 435,834 +0.79(+0.89%)
May 10, 2017 86.58 88.77 86.45 88.70 617,109 +2.12(+2.45%)
May 09, 2017 85.42 86.71 85.15 86.58 422,470 +1.23(+1.45%)
May 08, 2017 87.99 87.99 85.10 85.34 629,514 -0.56(-0.65%)
May 05, 2017 85.26 86.45 84.97 85.90 587,676 +1.18(+1.39%)
May 04, 2017 85.66 85.95 84.32 84.72 427,279 -0.37(-0.43%)
May 03, 2017 83.75 85.12 83.33 85.09 501,826 +1.43(+1.71%)
May 02, 2017 84.18 84.77 82.95 83.66 770,156 +0.40(+0.48%)
May 01, 2017 79.89 83.48 79.61 83.26 1,161,018 +3.52(+4.41%)
Apr 28, 2017 79.95 79.99 78.98 79.74 1,016,320 -0.15(-0.19%)
Apr 27, 2017 80.08 81.38 78.11 79.89 1,199,525 -0.13(-0.16%)
Apr 26, 2017 74.88 82.44 74.88 80.02 3,673,658 +10.88(+15.74%)
Apr 25, 2017 69.52 70.34 68.64 69.14 979,950 -0.12(-0.17%)
Apr 24, 2017 68.68 69.28 68.00 69.26 590,231 +1.65(+2.44%)
Apr 21, 2017 67.31 68.39 66.90 67.61 481,348 +0.17(+0.25%)
Apr 20, 2017 67.32 68.30 66.98 67.44 528,590 +0.20(+0.30%)
Apr 19, 2017 65.96 67.85 65.91 67.24 702,866 +1.39(+2.11%)
Apr 18, 2017 66.16 66.28 65.50 65.85 393,393 -0.33(-0.50%)
Apr 17, 2017 65.61 66.20 65.19 66.18 322,915 +1.05(+1.61%)
Apr 13, 2017 65.20 65.82 65.00 65.13 380,269 -0.24(-0.37%)
Apr 12, 2017 67.24 67.25 65.18 65.37 369,744 -1.88(-2.80%)
Apr 11, 2017 65.93 67.30 65.50 67.25 412,890 +1.14(+1.72%)
Apr 10, 2017 66.49 67.09 65.75 66.11 293,102 -0.34(-0.51%)
Apr 07, 2017 66.15 66.90 66.02 66.45 471,666 -0.03(-0.05%)
Apr 06, 2017 65.60 66.79 65.33 66.48 425,083 +0.79(+1.20%)
Apr 05, 2017 66.00 66.89 65.56 65.69 360,646 -0.22(-0.33%)
Apr 04, 2017 65.28 66.29 65.28 65.91 431,233 +0.47(+0.72%)
Apr 03, 2017 66.11 66.39 65.06 65.44 398,270 -0.70(-1.06%)
Mar 31, 2017 65.29 66.24 65.05 66.14 414,979 +0.51(+0.78%)
Mar 30, 2017 65.00 65.82 65.00 65.63 291,178 +0.69(+1.06%)
Mar 29, 2017 64.25 65.12 63.95 64.94 442,539 +0.51(+0.79%)
Mar 28, 2017 62.73 64.66 62.66 64.43 502,058 +1.62(+2.58%)
Mar 27, 2017 61.99 63.07 60.67 62.81 470,905 +0.32(+0.51%)
Mar 24, 2017 61.50 62.54 61.50 62.49 625,420 +1.18(+1.92%)
Mar 23, 2017 60.17 61.40 60.00 61.31 357,815 +1.08(+1.79%)
Mar 22, 2017 59.15 60.23 58.70 60.23 356,158 +1.08(+1.83%)
Mar 21, 2017 60.27 60.81 59.02 59.15 661,329 -1.08(-1.79%)
Mar 20, 2017 59.67 60.37 59.17 60.23 420,862 +0.77(+1.29%)
Mar 17, 2017 58.70 59.54 58.54 59.46 745,194 +0.79(+1.35%)
Mar 16, 2017 58.32 59.24 58.14 58.67 641,419 +0.38(+0.65%)
Mar 15, 2017 57.11 58.49 56.89 58.29 620,492 +1.46(+2.57%)
Mar 14, 2017 56.22 57.36 56.14 56.83 260,137 +0.22(+0.39%)
Mar 13, 2017 57.31 57.40 56.54 56.61 342,990 -0.72(-1.26%)
Mar 10, 2017 56.48 57.40 56.12 57.33 244,005 +0.96(+1.70%)
Mar 09, 2017 56.83 56.83 56.22 56.37 188,068 -0.25(-0.44%)
Mar 08, 2017 56.03 56.93 55.96 56.62 302,195 +0.70(+1.25%)
Mar 07, 2017 56.27 56.58 55.82 55.92 418,562 -0.77(-1.36%)
Mar 06, 2017 56.79 56.95 56.16 56.69 328,254 -0.63(-1.10%)
Mar 03, 2017 57.20 57.54 56.59 57.32 431,203 +0.20(+0.35%)
Mar 02, 2017 57.70 58.07 57.05 57.12 389,454 -0.96(-1.65%)
Mar 01, 2017 57.52 58.70 57.32 58.08 428,337 +1.00(+1.75%)
Feb 28, 2017 58.20 58.27 56.98 57.08 540,147 -1.32(-2.26%)
Feb 27, 2017 57.27 58.41 57.00 58.40 396,137 +0.84(+1.46%)
Feb 24, 2017 56.51 57.57 56.00 57.56 390,331 +0.43(+0.75%)
Feb 23, 2017 57.89 57.89 56.62 57.13 395,481 -0.61(-1.06%)
Feb 22, 2017 57.08 57.91 57.06 57.74 446,493 +0.68(+1.19%)
Feb 21, 2017 55.75 57.19 55.75 57.06 465,432 +1.48(+2.66%)
Feb 17, 2017 55.58 55.58 55.58 0 +0.02(+0.04%)
Feb 16, 2017 56.04 56.64 55.29 55.56 381,723 -0.26(-0.47%)
Feb 15, 2017 54.78 56.21 54.72 55.82 482,565 +0.95(+1.73%)
Feb 14, 2017 54.38 55.39 54.38 54.87 371,400 +0.27(+0.49%)
Feb 13, 2017 54.77 54.79 54.06 54.60 684,825 +0.29(+0.53%)
Feb 10, 2017 53.42 56.72 53.42 54.31 2,089,881 +0.99(+1.86%)
Feb 09, 2017 54.50 55.12 52.12 53.32 5,878,803 -7.92(-12.93%)
Feb 08, 2017 62.22 62.53 60.44 61.24 925,226 -0.65(-1.05%)
Feb 07, 2017 62.56 63.99 61.83 61.89 781,184 -0.26(-0.42%)
Feb 06, 2017 62.85 62.91 61.84 62.15 393,644 -0.59(-0.94%)
Feb 03, 2017 61.36 62.90 61.02 62.74 462,071 +1.50(+2.45%)
Feb 02, 2017 61.62 62.11 61.08 61.24 466,005 -0.03(-0.05%)
Feb 01, 2017 60.80 61.53 60.77 61.27 289,194 +0.71(+1.17%)
Jan 31, 2017 60.46 60.82 60.25 60.56 351,015 -0.39(-0.64%)
Jan 30, 2017 61.88 61.88 60.40 60.95 520,090 -1.23(-1.98%)
Jan 27, 2017 63.00 63.10 61.10 62.18 382,551 -0.90(-1.43%)
Jan 26, 2017 62.59 63.16 62.26 63.08 354,206 +0.86(+1.38%)
Jan 25, 2017 62.66 62.99 61.27 62.22 411,456 +0.49(+0.79%)
Jan 24, 2017 59.97 62.06 59.87 61.73 488,740 +1.93(+3.23%)
Jan 23, 2017 60.64 60.69 59.63 59.80 367,967 -0.70(-1.16%)
Jan 20, 2017 59.65 60.78 59.59 60.50 382,588 +1.10(+1.85%)
Jan 19, 2017 59.71 60.45 57.89 59.40 543,760 -0.17(-0.29%)
Jan 18, 2017 58.56 61.00 58.48 59.57 727,734 +1.11(+1.90%)
Jan 17, 2017 59.00 59.67 58.34 58.46 405,982 -0.76(-1.28%)
Jan 13, 2017 59.22 59.22 59.22 0 +0.88(+1.51%)
Jan 12, 2017 58.36 58.43 57.36 58.34 321,897 +0.01(+0.02%)
Jan 11, 2017 59.25 59.35 57.93 58.33 343,193 -0.71(-1.20%)
Jan 10, 2017 57.99 59.13 57.50 59.04 865,972 +1.35(+2.34%)
Jan 09, 2017 58.63 58.78 57.65 57.69 270,710 -1.04(-1.77%)
Jan 06, 2017 58.52 59.40 58.28 58.73 266,215 +0.43(+0.74%)
Jan 05, 2017 59.28 59.56 57.89 58.30 470,367 -0.92(-1.55%)
Jan 04, 2017 57.58 59.47 57.58 59.22 385,460 +1.64(+2.85%)
Jan 03, 2017 59.22 59.85 57.34 57.58 484,914 -0.87(-1.49%)
Dec 30, 2016 58.45 58.45 58.45 0 -0.03(-0.05%)
Dec 29, 2016 58.26 58.72 58.00 58.48 339,191 +0.12(+0.21%)
Dec 28, 2016 59.90 60.02 58.18 58.36 272,364 -0.85(-1.44%)
Dec 27, 2016 58.91 59.43 58.68 59.21 202,738 +0.58(+0.99%)
Dec 23, 2016 58.63 58.63 58.63 0 -0.44(-0.74%)
Dec 22, 2016 59.39 60.85 58.74 59.07 679,457 -0.15(-0.25%)
Dec 21, 2016 59.24 59.69 58.57 59.22 356,119 +0.02(+0.03%)
Dec 20, 2016 56.98 59.20 56.98 59.20 385,526 +1.62(+2.81%)
Dec 19, 2016 56.81 57.74 56.73 57.58 377,969 +0.56(+0.98%)
Dec 16, 2016 58.40 58.65 56.96 57.02 943,595 -1.19(-2.04%)
Dec 15, 2016 59.31 59.60 58.01 58.21 551,782 -0.76(-1.29%)
Dec 14, 2016 60.20 60.56 58.78 58.97 344,857 -1.20(-1.99%)
Dec 13, 2016 59.40 60.86 59.40 60.17 629,042 +0.77(+1.30%)
Dec 12, 2016 59.99 59.99 58.00 59.40 433,768 +0.85(+1.45%)
Dec 09, 2016 59.44 59.70 58.51 58.55 385,877 -1.11(-1.86%)
Dec 08, 2016 59.15 59.89 58.88 59.66 332,874 +0.39(+0.66%)
Dec 07, 2016 59.05 59.35 58.35 59.27 280,595 +0.52(+0.89%)
Dec 06, 2016 58.14 58.92 57.79 58.75 436,605 +0.81(+1.40%)
Dec 05, 2016 56.52 58.28 56.50 57.94 449,334 +2.05(+3.67%)
Dec 02, 2016 56.13 57.20 55.80 55.89 502,919 -0.52(-0.92%)
Dec 01, 2016 57.22 57.93 55.90 56.41 520,668 -0.59(-1.04%)
Nov 30, 2016 57.73 57.97 56.81 57.00 423,452 -0.68(-1.18%)
Nov 29, 2016 55.99 58.17 55.81 57.68 812,752 +1.89(+3.39%)
Nov 28, 2016 55.27 56.16 55.10 55.79 587,423 +0.70(+1.27%)
Nov 25, 2016 54.83 55.68 54.43 55.09 158,922 +0.32(+0.58%)
Nov 23, 2016 54.77 54.77 54.77 0 -0.18(-0.33%)
Nov 22, 2016 54.41 55.48 54.36 54.95 314,707 +0.86(+1.59%)
Nov 21, 2016 55.10 55.49 53.81 54.09 374,415 -0.95(-1.73%)
Nov 18, 2016 55.00 55.76 54.80 55.04 322,325 +0.24(+0.44%)
Nov 17, 2016 55.02 55.17 54.10 54.80 344,446 +1.38(+2.58%)
Nov 16, 2016 52.70 53.65 52.46 53.42 266,184 +0.88(+1.67%)
Nov 15, 2016 52.00 52.60 51.80 52.54 235,714 +0.52(+1.00%)
Nov 14, 2016 53.38 53.90 51.83 52.02 404,541 -1.28(-2.40%)
Nov 11, 2016 52.66 53.73 52.34 53.30 455,478 +1.18(+2.26%)
Nov 10, 2016 54.02 54.02 51.32 52.12 430,687 +0.42(+0.81%)
Nov 09, 2016 49.83 52.16 49.49 51.70 471,566 +0.77(+1.51%)
Nov 08, 2016 50.95 51.26 50.62 50.93 214,910 -0.07(-0.14%)
Nov 07, 2016 51.19 51.54 50.51 51.00 357,366 +0.94(+1.88%)
Nov 04, 2016 48.85 51.15 48.85 50.06 570,040 +1.20(+2.46%)
Nov 03, 2016 49.28 49.43 48.46 48.86 330,374 -0.54(-1.09%)
Nov 02, 2016 49.67 50.57 48.84 49.40 408,706 -0.11(-0.22%)
Nov 01, 2016 50.84 50.84 48.84 49.51 523,807 -1.19(-2.35%)
Oct 31, 2016 49.59 50.78 49.19 50.70 466,547 +1.13(+2.28%)
Oct 28, 2016 49.40 50.81 49.06 49.57 521,093 +0.11(+0.22%)
Oct 27, 2016 49.04 49.62 48.41 49.46 549,930 +0.53(+1.08%)
Oct 26, 2016 47.80 50.84 47.10 48.93 1,856,028 +4.99(+11.36%)
Oct 25, 2016 44.80 44.80 43.85 43.94 297,800 -0.58(-1.30%)
Oct 24, 2016 45.09 45.48 44.46 44.52 197,763 -0.12(-0.27%)
Oct 21, 2016 45.38 45.38 44.44 44.64 396,970 -1.05(-2.30%)
Oct 20, 2016 45.80 46.15 45.48 45.69 323,953 -0.22(-0.48%)
Oct 19, 2016 44.91 46.14 44.62 45.91 298,385 +1.00(+2.23%)
Oct 18, 2016 45.83 46.50 43.71 44.91 491,481 +0.11(+0.25%)
Oct 17, 2016 43.75 45.10 43.65 44.80 527,917 +1.47(+3.39%)
Oct 14, 2016 42.68 43.50 42.51 43.33 344,229 +0.96(+2.27%)
Oct 13, 2016 42.61 42.78 42.06 42.37 187,121 -0.56(-1.30%)
Oct 12, 2016 42.97 43.14 42.72 42.93 97,332 +0.10(+0.23%)
Oct 11, 2016 43.69 43.69 42.46 42.83 164,412 -0.76(-1.74%)
Oct 10, 2016 43.41 43.88 43.00 43.59 118,388 +0.49(+1.14%)
Oct 07, 2016 45.01 45.01 42.91 43.10 119,769 -0.56(-1.28%)
Oct 06, 2016 43.34 43.67 42.75 43.66 178,156 +0.19(+0.44%)
Oct 05, 2016 43.12 43.55 43.07 43.47 204,458 +0.38(+0.88%)
Oct 04, 2016 43.74 43.79 42.92 43.09 181,005 -0.38(-0.87%)
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.