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

Globe Life Inc (NY: GL )

77.55 -1.73 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jan 29, 2021 89.78 89.80 87.50 88.03 561,755 -2.31(-2.55%)
Jan 28, 2021 88.95 91.87 88.58 90.34 488,210 +2.49(+2.84%)
Jan 27, 2021 89.17 89.95 87.72 87.85 502,467 -2.83(-3.13%)
Jan 26, 2021 91.40 91.70 90.66 90.68 393,125 -0.38(-0.42%)
Jan 25, 2021 90.89 91.99 89.94 91.06 467,628 -0.82(-0.89%)
Jan 22, 2021 92.02 92.55 91.56 91.88 607,858 -1.33(-1.43%)
Jan 21, 2021 93.72 94.08 93.07 93.21 385,173 -0.79(-0.84%)
Jan 20, 2021 94.22 94.45 93.46 94.00 361,387 -0.35(-0.37%)
Jan 19, 2021 93.90 95.19 93.63 94.35 419,964 +0.78(+0.83%)
Jan 15, 2021 93.08 93.89 92.61 93.57 375,393 -0.49(-0.52%)
Jan 14, 2021 93.96 94.69 93.50 94.06 367,102 +0.65(+0.70%)
Jan 13, 2021 92.95 93.73 92.63 93.41 399,970 +0.25(+0.27%)
Jan 12, 2021 92.93 94.06 92.64 93.15 402,762 +0.28(+0.30%)
Jan 11, 2021 92.78 93.87 92.38 92.87 350,756 -1.05(-1.12%)
Jan 08, 2021 94.61 94.84 92.89 93.92 305,161 -0.52(-0.55%)
Jan 07, 2021 95.51 96.24 94.39 94.44 469,383 -0.30(-0.32%)
Jan 06, 2021 91.72 95.06 91.23 94.74 642,660 +5.00(+5.57%)
Jan 05, 2021 89.54 90.61 89.31 89.75 297,323 -0.07(-0.08%)
Jan 04, 2021 92.69 92.93 89.47 89.82 401,934 -2.49(-2.70%)
Dec 31, 2020 92.30 92.30 92.30 411,498 +1.70(+1.88%)
Dec 30, 2020 90.06 91.22 90.06 90.60 411,498 +1.02(+1.14%)
Dec 29, 2020 91.10 91.15 89.51 89.58 529,558 -1.10(-1.21%)
Dec 28, 2020 90.83 92.01 90.33 90.68 355,462 +0.41(+0.45%)
Dec 24, 2020 90.69 90.94 89.31 90.27 78,186 -0.03(-0.03%)
Dec 23, 2020 89.53 91.01 89.53 90.30 570,198 +1.12(+1.25%)
Dec 22, 2020 89.65 90.33 89.03 89.18 491,549 -0.49(-0.54%)
Dec 21, 2020 90.70 90.70 87.41 89.67 485,273 -0.54(-0.60%)
Dec 18, 2020 90.76 91.43 89.51 90.21 1,246,453 -0.60(-0.66%)
Dec 17, 2020 90.94 91.02 90.05 90.82 347,631 -0.10(-0.11%)
Dec 16, 2020 91.50 91.89 90.35 90.91 324,691 -0.17(-0.19%)
Dec 15, 2020 90.24 91.25 89.52 91.09 423,668 +1.89(+2.11%)
Dec 14, 2020 92.41 92.41 89.20 89.20 438,824 -1.88(-2.06%)
Dec 11, 2020 91.15 92.50 90.88 91.08 341,653 -1.15(-1.24%)
Dec 10, 2020 90.96 92.49 90.96 92.23 406,438 +0.51(+0.55%)
Dec 09, 2020 92.51 92.59 91.20 91.72 350,782 -0.18(-0.20%)
Dec 08, 2020 91.09 92.10 91.09 91.91 438,627 -0.32(-0.35%)
Dec 07, 2020 93.09 93.34 91.92 92.23 303,256 -1.54(-1.64%)
Dec 04, 2020 93.05 94.45 92.99 93.76 380,952 +1.47(+1.59%)
Dec 03, 2020 92.05 93.05 91.93 92.30 332,536 -0.17(-0.19%)
Dec 02, 2020 91.61 92.67 91.47 92.47 275,701 +0.67(+0.73%)
Dec 01, 2020 92.28 92.87 91.23 91.80 491,522 +1.30(+1.44%)
Nov 30, 2020 92.59 93.10 90.33 90.50 1,594,840 -2.84(-3.04%)
Nov 27, 2020 93.48 94.73 93.16 93.34 199,683 -0.61(-0.65%)
Nov 25, 2020 93.90 94.23 92.67 93.95 317,785 -0.85(-0.89%)
Nov 24, 2020 93.62 94.87 92.72 94.79 518,708 +2.81(+3.05%)
Nov 23, 2020 91.84 92.40 91.09 91.98 424,854 +1.30(+1.44%)
Nov 20, 2020 90.38 91.11 89.95 90.68 384,449 -0.06(-0.06%)
Nov 19, 2020 89.18 90.99 88.65 90.74 410,897 +0.87(+0.96%)
Nov 18, 2020 91.26 92.55 89.80 89.87 392,878 -1.29(-1.42%)
Nov 17, 2020 90.39 91.59 89.67 91.17 344,139 -0.46(-0.50%)
Nov 16, 2020 91.93 92.31 90.33 91.62 380,204 +2.16(+2.41%)
Nov 13, 2020 87.91 89.98 87.83 89.47 340,521 +2.61(+3.01%)
Nov 12, 2020 88.48 88.84 86.09 86.85 352,433 -2.57(-2.87%)
Nov 11, 2020 90.57 90.57 88.23 89.42 349,919 -0.76(-0.84%)
Nov 10, 2020 89.26 90.79 88.88 90.18 399,686 +1.26(+1.42%)
Nov 09, 2020 89.97 90.97 87.51 88.91 766,313 +6.58(+7.99%)
Nov 06, 2020 84.30 84.91 81.87 82.33 291,449 -1.56(-1.85%)
Nov 05, 2020 81.91 84.32 81.91 83.89 336,297 +2.48(+3.04%)
Nov 04, 2020 80.69 83.95 79.95 81.41 372,358 -1.36(-1.64%)
Nov 03, 2020 82.49 83.92 81.91 82.77 492,168 +1.85(+2.28%)
Nov 02, 2020 80.22 81.40 79.37 80.92 390,605 +2.10(+2.66%)
Oct 30, 2020 77.35 79.35 77.13 78.82 752,645 +1.28(+1.65%)
Oct 29, 2020 76.29 78.22 75.54 77.54 498,020 +0.95(+1.24%)
Oct 28, 2020 77.58 78.37 76.42 76.59 527,880 -2.49(-3.15%)
Oct 27, 2020 81.03 81.59 78.99 79.08 426,861 -2.41(-2.96%)
Oct 26, 2020 82.62 82.62 81.14 81.49 485,533 -2.25(-2.68%)
Oct 23, 2020 84.72 85.30 83.01 83.73 513,560 -0.33(-0.39%)
Oct 22, 2020 81.73 84.56 79.69 84.06 838,373 +2.28(+2.79%)
Oct 21, 2020 81.13 82.30 81.13 81.78 608,168 +0.66(+0.81%)
Oct 20, 2020 80.92 82.23 80.81 81.12 452,963 +0.75(+0.93%)
Oct 19, 2020 80.89 82.21 80.13 80.37 409,557 -0.54(-0.67%)
Oct 16, 2020 80.67 81.47 80.00 80.91 425,806 +0.36(+0.45%)
Oct 15, 2020 78.18 80.93 77.99 80.55 441,000 +1.31(+1.66%)
Oct 14, 2020 79.57 80.70 79.16 79.24 464,154 +0.19(+0.25%)
Oct 13, 2020 79.46 80.10 78.52 79.05 553,311 -1.09(-1.36%)
Oct 12, 2020 79.46 80.66 79.46 80.13 274,306 +0.63(+0.79%)
Oct 09, 2020 81.49 81.65 79.48 79.50 309,247 -1.15(-1.42%)
Oct 08, 2020 80.58 81.26 79.89 80.65 470,180 +0.81(+1.01%)
Oct 07, 2020 79.65 80.72 79.43 79.84 410,891 +1.05(+1.33%)
Oct 06, 2020 80.54 81.43 78.65 78.79 421,223 -1.08(-1.35%)
Oct 05, 2020 79.62 80.48 79.18 79.87 332,529 +1.34(+1.71%)
Oct 02, 2020 77.04 79.34 76.87 78.53 382,906 +0.44(+0.57%)
Oct 01, 2020 77.38 78.32 76.51 78.09 428,832 +0.60(+0.78%)
Sep 30, 2020 76.97 78.21 76.72 77.48 527,010 +0.86(+1.13%)
Sep 29, 2020 76.99 77.61 76.34 76.62 427,476 -0.81(-1.05%)
Sep 28, 2020 77.47 78.27 76.86 77.44 464,592 +1.34(+1.76%)
Sep 25, 2020 74.67 76.53 74.55 76.10 336,160 +0.67(+0.89%)
Sep 24, 2020 75.03 76.79 73.11 75.43 478,269 +0.36(+0.48%)
Sep 23, 2020 77.47 78.51 74.97 75.07 457,507 -2.00(-2.59%)
Sep 22, 2020 76.60 78.23 76.60 77.07 811,154 +0.17(+0.23%)
Sep 21, 2020 78.04 78.86 75.86 76.89 888,259 -3.07(-3.84%)
Sep 18, 2020 80.47 81.48 79.87 79.97 862,984 -0.91(-1.13%)
Sep 17, 2020 80.49 81.61 80.06 80.88 559,057 -0.40(-0.49%)
Sep 16, 2020 80.73 82.61 80.73 81.28 609,442 +0.41(+0.50%)
Sep 15, 2020 80.64 81.47 79.89 80.87 594,452 +0.16(+0.19%)
Sep 14, 2020 79.75 81.30 79.75 80.71 356,786 +1.71(+2.16%)
Sep 11, 2020 77.66 79.42 77.15 79.01 380,088 +1.36(+1.75%)
Sep 10, 2020 79.68 80.20 77.65 77.65 495,288 -1.48(-1.88%)
Sep 09, 2020 79.87 80.08 78.81 79.13 454,309 +0.08(+0.10%)
Sep 08, 2020 80.88 80.88 78.19 79.06 544,276 -2.30(-2.83%)
Sep 04, 2020 81.46 82.16 80.29 81.35 660,772 +1.98(+2.49%)
Sep 03, 2020 81.34 83.39 79.01 79.38 644,870 -1.10(-1.36%)
Sep 02, 2020 79.52 81.04 79.14 80.47 618,125 +0.92(+1.16%)
Sep 01, 2020 79.39 81.07 78.99 79.55 509,544 -0.44(-0.55%)
Aug 31, 2020 82.10 82.10 79.95 79.99 515,474 -2.27(-2.76%)
Aug 28, 2020 83.18 83.18 81.90 82.26 444,020 -0.26(-0.32%)
Aug 27, 2020 81.37 83.32 81.37 82.52 419,059 +0.90(+1.11%)
Aug 26, 2020 81.55 82.03 80.72 81.62 356,780 -0.15(-0.18%)
Aug 25, 2020 82.81 83.04 81.37 81.76 359,841 -0.17(-0.21%)
Aug 24, 2020 78.93 81.95 78.53 81.94 410,658 +3.65(+4.66%)
Aug 21, 2020 78.59 79.19 77.86 78.29 327,705 -0.42(-0.53%)
Aug 20, 2020 78.89 79.64 78.56 78.71 292,702 -1.41(-1.76%)
Aug 19, 2020 80.18 81.03 79.94 80.11 279,467 -0.05(-0.06%)
Aug 18, 2020 80.85 81.33 79.77 80.16 487,982 -0.73(-0.90%)
Aug 17, 2020 82.60 82.83 80.76 80.89 369,979 -2.01(-2.42%)
Aug 14, 2020 81.82 83.34 81.82 82.90 258,307 +0.48(+0.59%)
Aug 13, 2020 81.95 82.95 81.31 82.41 275,587 -0.54(-0.65%)
Aug 12, 2020 84.64 84.64 82.06 82.95 340,438 -0.21(-0.26%)
Aug 11, 2020 83.95 84.86 82.83 83.17 503,143 +0.94(+1.14%)
Aug 10, 2020 80.32 82.51 80.26 82.23 444,536 +2.05(+2.55%)
Aug 07, 2020 77.49 80.30 77.40 80.18 444,742 +2.28(+2.93%)
Aug 06, 2020 77.63 78.65 77.50 77.90 598,775 +0.03(+0.04%)
Aug 05, 2020 77.05 78.27 76.90 77.87 636,957 +1.57(+2.06%)
Aug 04, 2020 76.83 77.17 76.19 76.30 350,325 -0.84(-1.09%)
Aug 03, 2020 77.43 77.77 76.55 77.15 519,466 -0.05(-0.06%)
Jul 31, 2020 77.22 77.98 76.54 77.19 699,337 -0.14(-0.18%)
Jul 30, 2020 76.50 77.68 76.10 77.33 626,898 -0.97(-1.24%)
Jul 29, 2020 75.78 78.65 75.78 78.30 521,392 +2.28(+3.00%)
Jul 28, 2020 76.73 77.68 75.94 76.02 344,772 -1.14(-1.48%)
Jul 27, 2020 77.20 77.80 76.33 77.17 739,271 -0.78(-1.00%)
Jul 24, 2020 78.73 78.80 76.55 77.94 797,298 +0.05(+0.06%)
Jul 23, 2020 76.58 78.45 75.67 77.89 1,030,685 +4.50(+6.13%)
Jul 22, 2020 72.31 73.57 72.19 73.39 484,298 +0.46(+0.62%)
Jul 21, 2020 72.06 73.85 71.98 72.94 517,802 +1.04(+1.44%)
Jul 20, 2020 72.52 72.85 71.30 71.90 365,996 -1.14(-1.57%)
Jul 17, 2020 73.89 73.89 72.48 73.04 436,493 -0.63(-0.86%)
Jul 16, 2020 72.31 74.98 72.15 73.67 392,130 +0.64(+0.88%)
Jul 15, 2020 72.78 73.50 71.88 73.03 355,098 +1.87(+2.63%)
Jul 14, 2020 70.07 71.42 69.61 71.16 399,540 +0.83(+1.19%)
Jul 13, 2020 71.13 71.45 69.80 70.33 391,742 +0.19(+0.28%)
Jul 10, 2020 68.24 70.16 68.19 70.13 681,807 +2.07(+3.03%)
Jul 09, 2020 69.97 69.97 67.37 68.07 440,027 -1.95(-2.78%)
Jul 08, 2020 69.65 70.89 69.05 70.02 873,174 +0.68(+0.98%)
Jul 07, 2020 70.59 70.87 69.22 69.34 784,280 -2.35(-3.27%)
Jul 06, 2020 72.15 72.91 70.85 71.69 554,343 +1.35(+1.92%)
Jul 02, 2020 72.35 72.77 70.10 70.34 437,421 -0.08(-0.11%)
Jul 01, 2020 72.16 72.18 69.91 70.42 603,200 -1.38(-1.93%)
Jun 30, 2020 69.82 72.31 69.82 71.80 652,858 +1.82(+2.60%)
Jun 29, 2020 69.77 70.63 68.81 69.98 518,367 +1.45(+2.12%)
Jun 26, 2020 69.20 69.67 67.89 68.53 918,661 -1.75(-2.49%)
Jun 25, 2020 68.34 70.42 68.15 70.28 673,096 +1.42(+2.06%)
Jun 24, 2020 71.41 71.41 68.80 68.86 1,011,683 -3.51(-4.85%)
Jun 23, 2020 74.52 74.72 72.32 72.37 669,689 -0.61(-0.83%)
Jun 22, 2020 73.33 73.33 71.89 72.98 516,522 -0.73(-0.98%)
Jun 19, 2020 76.07 76.07 72.16 73.71 1,044,478 -0.43(-0.57%)
Jun 18, 2020 72.95 74.89 72.86 74.13 407,514 +0.15(+0.21%)
Jun 17, 2020 75.86 76.06 73.62 73.98 927,460 -1.68(-2.22%)
Jun 16, 2020 78.35 78.35 74.21 75.66 625,551 +1.32(+1.77%)
Jun 15, 2020 70.56 74.87 70.44 74.34 555,663 +0.93(+1.26%)
Jun 12, 2020 74.74 75.21 71.28 73.42 529,114 +1.84(+2.57%)
Jun 11, 2020 75.58 77.08 71.50 71.58 611,840 -8.21(-10.29%)
Jun 10, 2020 81.65 82.13 79.62 79.79 570,218 -2.44(-2.96%)
Jun 09, 2020 81.86 83.13 81.02 82.23 456,599 -2.16(-2.56%)
Jun 08, 2020 83.50 85.63 83.40 84.39 671,753 +1.28(+1.54%)
Jun 05, 2020 84.50 85.54 82.89 83.11 632,393 +3.17(+3.97%)
Jun 04, 2020 77.62 79.97 76.94 79.94 673,300 +1.72(+2.20%)
Jun 03, 2020 78.29 80.06 77.71 78.21 538,944 +1.86(+2.43%)
Jun 02, 2020 78.03 78.35 75.94 76.36 641,488 -0.30(-0.39%)
Jun 01, 2020 74.80 77.33 73.88 76.66 719,782 +2.16(+2.90%)
May 29, 2020 73.55 75.26 72.79 74.50 908,736 -0.06(-0.08%)
May 28, 2020 76.59 76.59 74.22 74.56 533,948 -1.32(-1.73%)
May 27, 2020 77.72 78.40 75.58 75.87 597,838 +1.56(+2.10%)
May 26, 2020 73.34 75.67 72.81 74.32 487,932 +4.15(+5.91%)
May 22, 2020 70.96 71.05 69.32 70.17 565,401 -0.81(-1.14%)
May 21, 2020 69.76 71.43 69.76 70.98 410,737 +0.75(+1.07%)
May 20, 2020 69.46 71.21 69.23 70.22 462,617 +1.79(+2.61%)
May 19, 2020 71.27 71.41 68.43 68.43 497,861 -3.09(-4.31%)
May 18, 2020 70.12 72.58 69.26 71.52 1,658,592 +5.01(+7.53%)
May 15, 2020 64.30 66.77 63.17 66.51 2,932,355 +1.34(+2.06%)
May 14, 2020 63.15 65.33 60.70 65.17 779,880 +0.79(+1.23%)
May 13, 2020 68.49 68.49 63.74 64.37 849,561 -4.89(-7.07%)
May 12, 2020 72.53 72.92 69.27 69.27 593,634 -3.39(-4.66%)
May 11, 2020 73.97 74.75 72.55 72.65 633,205 -2.55(-3.40%)
May 08, 2020 74.92 75.21 73.05 75.21 667,234 +1.95(+2.67%)
May 07, 2020 72.58 75.30 72.58 73.25 684,047 +1.49(+2.08%)
May 06, 2020 75.52 75.76 71.67 71.76 547,136 -3.24(-4.32%)
May 05, 2020 77.77 77.97 74.96 75.00 491,978 -0.99(-1.30%)
May 04, 2020 76.41 77.10 74.93 75.99 662,990 -1.38(-1.79%)
May 01, 2020 78.16 78.38 76.47 77.37 550,101 -2.27(-2.85%)
Apr 30, 2020 80.38 81.80 79.56 79.65 502,296 -2.95(-3.57%)
Apr 29, 2020 82.90 83.58 80.92 82.60 454,351 +2.24(+2.79%)
Apr 28, 2020 81.68 83.26 80.11 80.35 785,426 +0.81(+1.02%)
Apr 27, 2020 73.87 79.79 73.84 79.54 892,890 +5.96(+8.10%)
Apr 24, 2020 73.21 73.72 71.47 73.58 620,091 +1.17(+1.62%)
Apr 23, 2020 70.50 74.59 69.31 72.41 900,656 +1.59(+2.24%)
Apr 22, 2020 73.19 73.19 70.80 70.82 520,695 -0.28(-0.39%)
Apr 21, 2020 71.15 72.30 70.50 71.10 619,222 -2.02(-2.76%)
Apr 20, 2020 73.34 74.19 71.65 73.13 747,830 -1.60(-2.14%)
Apr 17, 2020 73.64 75.27 72.44 74.72 668,474 +4.30(+6.11%)
Apr 16, 2020 71.76 72.69 70.18 70.42 631,025 -2.13(-2.93%)
Apr 15, 2020 74.66 74.74 72.13 72.55 721,874 -4.86(-6.27%)
Apr 14, 2020 78.83 78.99 76.06 77.40 862,941 +0.30(+0.39%)
Apr 13, 2020 76.17 77.61 74.99 77.10 534,912 -0.67(-0.86%)
Apr 09, 2020 73.58 78.61 73.45 77.77 691,012 +5.02(+6.90%)
Apr 08, 2020 69.24 73.16 68.33 72.75 635,278 +3.78(+5.48%)
Apr 07, 2020 73.20 74.09 68.72 68.97 752,278 -0.55(-0.79%)
Apr 06, 2020 65.59 70.12 65.14 69.52 739,447 +7.68(+12.42%)
Apr 03, 2020 63.66 64.54 61.02 61.84 844,329 -2.93(-4.53%)
Apr 02, 2020 62.92 65.62 62.79 64.77 794,641 +1.09(+1.71%)
Apr 01, 2020 65.66 67.20 62.73 63.68 888,596 -5.74(-8.27%)
Mar 31, 2020 70.59 72.13 68.76 69.42 901,054 -2.17(-3.03%)
Mar 30, 2020 68.46 71.99 66.51 71.59 838,078 +2.88(+4.20%)
Mar 27, 2020 67.64 70.40 66.48 68.70 654,412 -1.04(-1.49%)
Mar 26, 2020 66.29 70.41 64.69 69.75 1,064,904 +4.33(+6.62%)
Mar 25, 2020 62.60 69.11 61.41 65.41 1,014,253 +2.35(+3.73%)
Mar 24, 2020 58.42 63.27 58.36 63.06 684,687 +6.97(+12.43%)
Mar 23, 2020 59.32 59.32 54.73 56.09 746,552 -3.14(-5.31%)
Mar 20, 2020 62.33 64.60 58.87 59.23 1,269,530 -2.98(-4.79%)
Mar 19, 2020 63.33 64.71 60.17 62.21 834,439 -2.47(-3.82%)
Mar 18, 2020 61.65 66.56 59.81 64.68 1,568,125 -0.55(-0.84%)
Mar 17, 2020 61.05 65.39 58.58 65.23 962,746 +5.48(+9.17%)
Mar 16, 2020 60.35 65.24 59.41 59.75 982,092 -9.29(-13.45%)
Mar 13, 2020 65.76 69.11 61.54 69.04 1,040,092 +7.52(+12.23%)
Mar 12, 2020 65.58 66.26 60.35 61.52 1,176,399 -9.25(-13.07%)
Mar 11, 2020 73.75 74.49 70.29 70.77 1,084,089 -5.17(-6.81%)
Mar 10, 2020 74.51 75.99 71.24 75.94 994,926 +3.63(+5.02%)
Mar 09, 2020 76.20 77.32 71.53 72.31 1,281,302 -11.22(-13.43%)
Mar 06, 2020 83.01 84.52 81.72 83.53 1,026,718 -2.94(-3.40%)
Mar 05, 2020 88.74 89.18 85.39 86.47 662,753 -5.21(-5.68%)
Mar 04, 2020 89.48 91.76 87.13 91.68 816,744 +3.73(+4.24%)
Mar 03, 2020 92.29 93.38 87.75 87.95 852,868 -4.78(-5.16%)
Mar 02, 2020 89.86 92.75 88.81 92.73 801,451 +3.36(+3.76%)
Feb 28, 2020 89.19 90.48 87.07 89.37 1,453,869 -2.72(-2.95%)
Feb 27, 2020 95.49 96.93 92.05 92.09 770,828 -5.07(-5.22%)
Feb 26, 2020 99.83 100.49 97.10 97.17 700,888 -2.26(-2.27%)
Feb 25, 2020 103.12 103.12 99.05 99.42 471,170 -3.46(-3.37%)
Feb 24, 2020 103.87 104.63 102.45 102.89 385,471 -3.35(-3.15%)
Feb 21, 2020 106.78 107.18 105.74 106.23 444,569 -0.98(-0.92%)
Feb 20, 2020 106.36 107.48 105.47 107.22 429,345 +0.57(+0.53%)
Feb 19, 2020 106.88 107.14 106.33 106.65 222,957 +0.23(+0.22%)
Feb 18, 2020 106.67 107.13 105.82 106.42 309,663 -0.60(-0.56%)
Feb 14, 2020 106.70 107.06 106.20 107.02 299,109 +0.35(+0.33%)
Feb 13, 2020 105.28 106.74 105.11 106.67 346,718 +1.16(+1.10%)
Feb 12, 2020 105.90 106.48 105.40 105.51 245,593 -0.05(-0.05%)
Feb 11, 2020 105.13 105.93 105.06 105.56 439,884 +0.63(+0.60%)
Feb 10, 2020 104.21 105.09 104.06 104.93 250,361 +0.20(+0.19%)
Feb 07, 2020 104.09 105.13 103.94 104.73 397,084 +0.48(+0.46%)
Feb 06, 2020 105.11 105.23 103.67 104.25 383,931 -0.31(-0.30%)
Feb 05, 2020 101.84 104.80 100.90 104.56 676,248 +1.23(+1.19%)
Feb 04, 2020 102.76 103.85 102.76 103.33 471,088 +1.66(+1.63%)
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.