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

Ceridian Hcm Holding Inc (NY: CDAY )

69.52 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 31, 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, 2021 83.27 85.96 82.56 84.27 950,225 +2.36(+2.88%)
Mar 30, 2021 80.71 82.12 79.26 81.91 602,310 +0.25(+0.31%)
Mar 29, 2021 83.37 84.98 80.20 81.66 789,689 -1.93(-2.31%)
Mar 26, 2021 81.40 84.24 80.66 83.59 1,150,000 +2.63(+3.25%)
Mar 25, 2021 80.00 81.57 78.47 80.96 1,064,740 +0.16(+0.20%)
Mar 24, 2021 83.86 83.98 80.74 80.80 544,921 -2.98(-3.56%)
Mar 23, 2021 83.89 85.17 83.15 83.78 667,896 -0.46(-0.55%)
Mar 22, 2021 83.06 85.27 83.06 84.24 1,118,543 +1.26(+1.52%)
Mar 19, 2021 83.59 85.81 82.35 82.98 2,629,600 +0.27(+0.33%)
Mar 18, 2021 87.09 87.09 82.34 82.71 855,695 -6.30(-7.08%)
Mar 17, 2021 87.00 89.88 86.01 89.01 732,900 +0.80(+0.91%)
Mar 16, 2021 91.17 91.69 87.38 88.21 656,275 -2.04(-2.26%)
Mar 15, 2021 87.45 90.55 87.22 90.25 655,588 +3.10(+3.56%)
Mar 12, 2021 86.77 87.61 85.30 87.15 839,400 -0.91(-1.03%)
Mar 11, 2021 87.25 88.56 86.40 88.06 703,767 +2.77(+3.25%)
Mar 10, 2021 87.47 88.87 84.92 85.29 900,107 -0.08(-0.09%)
Mar 09, 2021 83.80 86.17 83.39 85.37 1,192,204 +4.42(+5.46%)
Mar 08, 2021 84.18 85.81 80.88 80.95 856,563 -3.33(-3.95%)
Mar 05, 2021 83.96 84.72 78.20 84.28 1,698,400 +1.46(+1.76%)
Mar 04, 2021 84.50 86.63 81.99 82.82 1,329,365 -2.70(-3.16%)
Mar 03, 2021 89.14 89.78 84.84 85.52 1,604,472 -4.11(-4.59%)
Mar 02, 2021 92.00 93.35 88.32 89.63 1,929,259 -3.29(-3.54%)
Mar 01, 2021 91.75 93.60 90.34 92.92 1,081,287 +3.26(+3.64%)
Feb 26, 2021 87.81 90.44 85.52 89.66 1,369,200 +2.88(+3.32%)
Feb 25, 2021 89.66 90.67 85.80 86.78 1,271,139 -3.39(-3.76%)
Feb 24, 2021 92.09 92.21 89.12 90.17 1,359,802 -2.11(-2.29%)
Feb 23, 2021 91.17 93.01 87.04 92.28 1,317,769 -1.02(-1.09%)
Feb 22, 2021 94.58 95.35 92.35 93.30 1,291,130 -2.93(-3.04%)
Feb 19, 2021 96.77 98.42 95.72 96.23 1,236,000 +0.04(+0.04%)
Feb 18, 2021 95.10 96.72 92.93 96.19 709,562 +0.29(+0.30%)
Feb 17, 2021 95.68 96.77 94.04 95.90 689,912 -1.47(-1.51%)
Feb 16, 2021 100.16 100.94 95.98 97.37 853,738 -0.34(-0.35%)
Feb 12, 2021 95.38 97.89 93.81 97.71 1,119,300 +1.94(+2.03%)
Feb 11, 2021 91.87 95.84 88.35 95.77 2,328,449 +4.76(+5.23%)
Feb 10, 2021 96.68 97.01 90.78 91.01 4,791,964 -13.72(-13.10%)
Feb 09, 2021 102.37 106.48 101.48 104.73 1,668,938 +2.73(+2.68%)
Feb 08, 2021 102.20 104.75 101.74 102.00 992,847 +0.16(+0.16%)
Feb 05, 2021 103.11 104.42 101.64 101.84 758,500 -0.16(-0.16%)
Feb 04, 2021 99.70 103.11 98.96 102.00 768,115 +3.09(+3.12%)
Feb 03, 2021 99.35 101.28 98.37 98.91 811,897 +0.31(+0.31%)
Feb 02, 2021 97.58 100.32 96.66 98.60 1,284,934 +2.48(+2.58%)
Feb 01, 2021 93.48 96.95 93.47 96.12 1,077,736 +3.21(+3.45%)
Jan 29, 2021 94.70 95.39 91.07 92.91 966,100 -2.73(-2.85%)
Jan 28, 2021 93.69 97.31 93.50 95.64 953,382 +1.29(+1.37%)
Jan 27, 2021 97.04 97.97 92.77 94.35 1,144,234 -3.06(-3.14%)
Jan 26, 2021 101.70 102.09 97.20 97.41 644,997 -3.80(-3.75%)
Jan 25, 2021 106.45 107.41 99.70 101.21 716,161 -3.93(-3.74%)
Jan 22, 2021 103.25 105.49 102.52 105.14 430,400 +1.54(+1.49%)
Jan 21, 2021 106.68 107.52 103.44 103.60 637,836 -3.00(-2.81%)
Jan 20, 2021 102.81 106.76 102.12 106.60 707,648 +4.64(+4.55%)
Jan 19, 2021 102.70 103.76 101.28 101.96 582,517 +0.72(+0.71%)
Jan 15, 2021 101.29 102.22 98.43 101.24 565,000 +0.34(+0.34%)
Jan 14, 2021 100.99 102.47 99.66 100.90 520,356 +1.50(+1.51%)
Jan 13, 2021 102.19 103.15 99.33 99.40 550,278 -2.37(-2.33%)
Jan 12, 2021 101.81 102.75 100.22 101.77 387,829 -0.39(-0.38%)
Jan 11, 2021 103.66 105.00 102.01 102.16 339,033 -3.56(-3.37%)
Jan 08, 2021 104.45 107.69 104.45 105.72 674,600 +2.00(+1.93%)
Jan 07, 2021 99.82 103.97 99.74 103.72 816,940 +4.37(+4.40%)
Jan 06, 2021 100.41 100.94 96.63 99.35 1,105,689 -1.77(-1.75%)
Jan 05, 2021 102.28 103.97 101.05 101.12 660,803 -1.41(-1.38%)
Jan 04, 2021 106.67 107.36 100.43 102.53 811,233 -4.03(-3.78%)
Dec 31, 2020 106.56 106.56 106.56 493,591 +1.16(+1.10%)
Dec 30, 2020 107.79 108.78 105.30 105.40 493,591 -1.66(-1.55%)
Dec 29, 2020 107.34 108.48 105.22 107.06 984,868 +0.39(+0.37%)
Dec 28, 2020 111.06 111.06 105.94 106.67 810,081 -3.39(-3.08%)
Dec 24, 2020 109.45 111.93 108.90 110.06 867,600 -0.10(-0.09%)
Dec 23, 2020 108.32 110.57 106.41 110.16 1,501,808 +1.74(+1.60%)
Dec 22, 2020 99.47 108.44 98.84 108.42 2,317,070 +9.60(+9.71%)
Dec 21, 2020 96.35 99.12 95.96 98.82 841,656 +1.17(+1.20%)
Dec 18, 2020 98.30 98.92 95.00 97.65 2,082,500 +0.26(+0.27%)
Dec 17, 2020 97.55 98.84 96.34 97.39 1,010,297 +0.28(+0.29%)
Dec 16, 2020 99.55 100.43 96.92 97.11 1,102,991 -1.10(-1.12%)
Dec 15, 2020 99.21 99.67 96.88 98.21 921,223 -0.54(-0.55%)
Dec 14, 2020 98.06 99.50 97.22 98.75 868,256 +0.88(+0.90%)
Dec 11, 2020 96.42 98.26 96.15 97.87 624,300 +0.89(+0.92%)
Dec 10, 2020 96.12 98.01 95.95 96.98 550,533 +0.11(+0.11%)
Dec 09, 2020 98.88 99.73 96.42 96.87 781,399 -2.46(-2.48%)
Dec 08, 2020 96.53 99.54 96.53 99.33 1,060,768 +2.80(+2.90%)
Dec 07, 2020 97.75 99.64 95.37 96.53 1,080,680 -0.89(-0.91%)
Dec 04, 2020 95.18 97.56 94.53 97.42 1,046,700 +2.69(+2.84%)
Dec 03, 2020 94.02 96.46 93.80 94.73 748,432 +0.83(+0.88%)
Dec 02, 2020 94.19 94.19 91.41 93.90 803,165 -1.14(-1.20%)
Dec 01, 2020 95.92 97.13 94.53 95.04 954,818 -1.38(-1.43%)
Nov 30, 2020 100.20 100.49 94.06 96.42 6,931,497 -2.97(-2.99%)
Nov 27, 2020 97.41 100.18 96.54 99.39 1,396,500 +3.32(+3.46%)
Nov 25, 2020 95.46 97.20 94.54 96.07 941,600 +1.16(+1.22%)
Nov 24, 2020 96.74 97.40 94.44 94.91 882,925 -1.53(-1.59%)
Nov 23, 2020 96.38 97.58 95.84 96.44 769,238 +0.26(+0.27%)
Nov 20, 2020 96.83 97.59 96.00 96.18 731,500 -1.17(-1.20%)
Nov 19, 2020 99.22 100.00 94.82 97.35 990,712 +0.66(+0.68%)
Nov 18, 2020 97.56 98.56 96.44 96.69 602,536 -0.44(-0.45%)
Nov 17, 2020 94.78 97.41 94.78 97.13 451,233 +2.21(+2.33%)
Nov 16, 2020 95.56 96.41 93.96 94.92 707,771 -0.94(-0.98%)
Nov 13, 2020 97.01 97.17 93.91 95.86 653,200 -0.51(-0.53%)
Nov 12, 2020 97.08 99.24 95.73 96.37 1,400,296 -0.63(-0.65%)
Nov 11, 2020 95.89 98.53 94.04 97.00 1,216,272 +2.35(+2.48%)
Nov 10, 2020 93.20 95.85 91.10 94.65 1,370,369 +0.38(+0.40%)
Nov 09, 2020 95.00 97.95 93.10 94.27 2,690,535 +0.25(+0.27%)
Nov 06, 2020 87.99 94.82 85.14 94.02 2,519,100 +2.98(+3.27%)
Nov 05, 2020 93.19 93.90 90.50 91.04 1,359,782 -0.88(-0.96%)
Nov 04, 2020 89.81 93.43 88.69 91.92 927,942 +4.72(+5.41%)
Nov 03, 2020 86.60 87.85 85.37 87.20 959,476 +3.11(+3.70%)
Nov 02, 2020 86.66 87.50 83.40 84.09 838,957 -2.13(-2.47%)
Oct 30, 2020 87.31 87.78 84.04 86.22 790,000 -2.01(-2.28%)
Oct 29, 2020 88.03 89.27 86.32 88.23 956,021 -0.39(-0.44%)
Oct 28, 2020 87.02 90.00 85.78 88.62 763,930 -0.22(-0.25%)
Oct 27, 2020 89.53 90.00 88.40 88.84 598,743 +0.04(+0.05%)
Oct 26, 2020 90.50 91.16 87.70 88.80 649,767 -3.41(-3.70%)
Oct 23, 2020 90.00 92.78 88.86 92.21 766,400 +2.65(+2.96%)
Oct 22, 2020 88.84 89.87 86.56 89.56 564,369 +0.56(+0.63%)
Oct 21, 2020 91.69 92.45 88.97 89.00 745,398 +0.50(+0.56%)
Oct 20, 2020 89.42 90.32 88.43 88.50 630,337 -0.58(-0.65%)
Oct 19, 2020 90.53 91.53 88.89 89.08 778,684 -0.91(-1.01%)
Oct 16, 2020 90.98 90.98 89.59 89.99 688,300 +0.05(+0.06%)
Oct 15, 2020 87.87 90.32 87.14 89.94 734,790 +0.49(+0.55%)
Oct 14, 2020 90.61 90.85 88.21 89.45 592,733 -0.58(-0.64%)
Oct 13, 2020 88.72 91.36 88.56 90.03 875,076 +1.21(+1.36%)
Oct 12, 2020 90.00 90.74 88.56 88.82 804,207 -0.40(-0.45%)
Oct 09, 2020 88.04 89.35 87.86 89.22 763,300 +1.33(+1.51%)
Oct 08, 2020 88.94 89.39 87.42 87.89 743,136 -0.11(-0.12%)
Oct 07, 2020 86.16 88.32 85.56 88.00 999,907 +2.62(+3.07%)
Oct 06, 2020 88.40 88.75 84.80 85.38 1,135,598 -2.87(-3.25%)
Oct 05, 2020 85.00 88.68 84.39 88.25 1,756,841 +3.95(+4.69%)
Oct 02, 2020 81.62 84.81 81.54 84.30 939,800 +0.82(+0.98%)
Oct 01, 2020 83.91 84.76 82.94 83.48 1,354,655 +0.83(+1.00%)
Sep 30, 2020 82.25 83.69 81.67 82.65 1,320,755 +0.20(+0.24%)
Sep 29, 2020 82.66 84.28 81.52 82.45 1,483,290 +0.24(+0.29%)
Sep 28, 2020 81.00 82.55 80.36 82.21 1,536,868 +2.60(+3.27%)
Sep 25, 2020 76.14 79.76 75.83 79.61 951,000 +3.54(+4.65%)
Sep 24, 2020 75.66 76.57 73.26 76.07 998,537 -0.27(-0.35%)
Sep 23, 2020 77.86 79.44 76.23 76.34 960,127 -2.04(-2.60%)
Sep 22, 2020 77.29 78.40 74.99 78.38 1,144,570 +2.13(+2.79%)
Sep 21, 2020 72.90 76.35 71.57 76.25 1,202,147 +1.22(+1.63%)
Sep 18, 2020 76.28 77.78 73.44 75.03 4,442,100 -0.56(-0.74%)
Sep 17, 2020 76.03 76.44 74.64 75.59 1,244,770 -2.42(-3.10%)
Sep 16, 2020 77.40 79.43 76.92 78.01 1,284,195 +1.21(+1.58%)
Sep 15, 2020 76.27 77.24 75.66 76.80 800,224 +1.52(+2.02%)
Sep 14, 2020 74.85 75.44 73.66 75.28 1,031,347 +1.75(+2.38%)
Sep 11, 2020 77.10 77.63 72.85 73.53 1,470,500 -2.70(-3.54%)
Sep 10, 2020 78.19 79.38 75.70 76.23 815,105 -1.51(-1.94%)
Sep 09, 2020 77.97 79.19 77.29 77.74 1,685,500 +1.24(+1.62%)
Sep 08, 2020 70.10 77.92 70.00 76.50 2,441,823 +3.84(+5.28%)
Sep 04, 2020 74.41 75.12 68.76 72.66 1,760,600 -1.28(-1.73%)
Sep 03, 2020 81.65 81.69 72.90 73.94 1,988,295 -8.91(-10.75%)
Sep 02, 2020 84.00 84.58 81.96 82.85 1,587,186 -0.83(-0.99%)
Sep 01, 2020 79.57 83.77 79.41 83.68 1,330,608 +4.16(+5.23%)
Aug 31, 2020 78.73 79.87 78.20 79.52 1,197,440 +0.67(+0.85%)
Aug 28, 2020 77.61 80.24 77.28 78.85 1,451,300 +1.89(+2.46%)
Aug 27, 2020 77.35 78.33 76.09 76.96 2,386,018 +0.35(+0.46%)
Aug 26, 2020 73.25 77.06 72.72 76.61 5,671,553 +1.59(+2.12%)
Aug 25, 2020 73.81 75.29 73.67 75.02 446,535 +0.79(+1.06%)
Aug 24, 2020 75.16 75.53 73.50 74.23 500,394 +0.03(+0.04%)
Aug 21, 2020 75.69 75.88 74.04 74.20 613,600 -1.77(-2.33%)
Aug 20, 2020 73.88 76.59 73.88 75.97 595,267 +1.55(+2.08%)
Aug 19, 2020 74.37 74.80 72.59 74.42 779,284 +0.18(+0.24%)
Aug 18, 2020 74.19 75.19 73.39 74.24 718,794 -0.17(-0.23%)
Aug 17, 2020 73.49 75.25 72.84 74.41 917,083 +1.57(+2.16%)
Aug 14, 2020 72.97 73.47 72.28 72.84 809,000 -0.01(-0.01%)
Aug 13, 2020 69.89 73.24 69.87 72.85 1,125,501 +2.95(+4.22%)
Aug 12, 2020 70.91 71.60 69.14 69.90 2,801,087 -0.30(-0.43%)
Aug 11, 2020 69.14 71.60 67.87 70.20 2,549,147 +0.95(+1.37%)
Aug 10, 2020 70.43 71.20 67.67 69.25 4,283,600 -1.16(-1.65%)
Aug 07, 2020 74.16 74.69 69.95 70.41 3,022,400 -4.09(-5.49%)
Aug 06, 2020 82.77 85.40 74.41 74.50 4,634,634 -9.77(-11.59%)
Aug 05, 2020 83.41 85.36 83.08 84.27 1,711,171 +1.83(+2.22%)
Aug 04, 2020 82.24 83.26 81.06 82.44 656,627 +0.17(+0.21%)
Aug 03, 2020 79.05 83.05 78.69 82.27 1,101,725 +3.98(+5.08%)
Jul 31, 2020 79.62 79.62 76.89 78.29 906,100 -0.67(-0.85%)
Jul 30, 2020 80.20 80.86 78.14 78.96 1,552,587 -2.73(-3.34%)
Jul 29, 2020 80.24 82.34 79.81 81.69 729,861 +2.20(+2.77%)
Jul 28, 2020 79.29 80.97 78.60 79.49 661,045 -0.11(-0.14%)
Jul 27, 2020 78.00 79.74 77.15 79.60 716,845 +2.26(+2.92%)
Jul 24, 2020 76.53 79.00 75.73 77.34 737,400 -0.37(-0.48%)
Jul 23, 2020 80.66 82.00 77.05 77.71 1,205,430 -3.00(-3.72%)
Jul 22, 2020 80.99 82.18 79.60 80.71 1,032,813 +0.14(+0.17%)
Jul 21, 2020 82.98 83.15 79.93 80.57 1,644,657 -1.93(-2.34%)
Jul 20, 2020 82.84 84.75 82.33 82.50 1,938,415 +0.21(+0.26%)
Jul 17, 2020 81.48 83.03 80.61 82.29 623,500 +1.44(+1.78%)
Jul 16, 2020 81.00 81.33 79.59 80.85 626,623 -0.90(-1.10%)
Jul 15, 2020 80.50 82.07 79.26 81.75 883,382 +2.34(+2.95%)
Jul 14, 2020 78.20 79.46 75.71 79.41 1,101,609 +0.59(+0.75%)
Jul 13, 2020 84.40 85.28 78.80 78.82 1,048,459 -4.33(-5.21%)
Jul 10, 2020 85.26 85.26 83.14 83.15 832,800 -2.19(-2.57%)
Jul 09, 2020 85.82 86.37 83.52 85.34 2,108,472 +0.35(+0.41%)
Jul 08, 2020 84.22 85.59 84.18 84.99 1,373,708 +1.24(+1.48%)
Jul 07, 2020 84.29 86.76 83.50 83.75 1,159,012 -0.65(-0.77%)
Jul 06, 2020 86.04 87.00 83.78 84.40 1,552,159 -0.27(-0.32%)
Jul 02, 2020 85.06 86.78 84.54 84.67 1,373,900 +0.53(+0.63%)
Jul 01, 2020 79.05 84.36 78.79 84.14 2,681,194 +4.87(+6.14%)
Jun 30, 2020 78.30 79.58 77.54 79.27 949,428 +0.99(+1.26%)
Jun 29, 2020 80.28 80.28 76.49 78.28 841,961 -1.63(-2.04%)
Jun 26, 2020 80.26 80.98 77.67 79.91 2,642,600 +0.16(+0.20%)
Jun 25, 2020 78.92 80.08 77.76 79.75 1,312,756 +1.35(+1.72%)
Jun 24, 2020 79.76 80.53 76.35 78.40 2,006,894 -2.26(-2.80%)
Jun 23, 2020 79.97 81.02 79.28 80.66 2,117,193 +1.93(+2.45%)
Jun 22, 2020 77.45 79.04 77.16 78.73 1,330,658 +1.20(+1.55%)
Jun 19, 2020 78.90 80.80 76.75 77.53 2,201,500 -0.86(-1.10%)
Jun 18, 2020 77.03 79.43 77.03 78.39 1,498,518 +1.65(+2.15%)
Jun 17, 2020 77.18 78.53 76.54 76.74 997,818 +0.18(+0.24%)
Jun 16, 2020 78.93 79.55 74.88 76.56 1,588,513 +0.42(+0.55%)
Jun 15, 2020 70.87 77.00 70.39 76.14 2,279,366 +3.53(+4.86%)
Jun 12, 2020 73.00 74.99 69.53 72.61 1,581,500 +2.13(+3.02%)
Jun 11, 2020 75.30 75.30 69.62 70.48 2,718,904 -6.89(-8.91%)
Jun 10, 2020 75.86 78.56 75.30 77.37 1,469,358 +1.34(+1.76%)
Jun 09, 2020 80.53 80.64 75.47 76.03 3,607,074 -7.84(-9.35%)
Jun 08, 2020 81.91 83.89 81.54 83.87 2,765,484 +1.94(+2.37%)
Jun 05, 2020 74.69 82.09 74.33 81.93 2,396,400 +7.52(+10.11%)
Jun 04, 2020 75.28 75.77 73.23 74.41 1,704,329 -1.10(-1.46%)
Jun 03, 2020 72.59 75.73 72.04 75.51 1,236,601 +3.50(+4.86%)
Jun 02, 2020 72.03 72.59 69.67 72.01 730,008 +0.20(+0.28%)
Jun 01, 2020 68.76 73.48 68.48 71.81 1,847,855 +2.94(+4.27%)
May 29, 2020 67.90 70.11 67.51 68.87 1,266,800 +0.95(+1.40%)
May 28, 2020 68.00 71.52 67.21 67.92 1,767,999 +0.49(+0.73%)
May 27, 2020 65.99 67.65 62.76 67.43 911,661 +2.15(+3.29%)
May 26, 2020 65.50 65.50 63.83 65.28 1,511,893 +1.86(+2.93%)
May 22, 2020 64.15 64.87 62.86 63.42 793,800 -0.79(-1.23%)
May 21, 2020 64.52 64.99 62.93 64.21 1,335,498 -1.01(-1.55%)
May 20, 2020 65.29 66.36 64.87 65.22 502,256 +0.82(+1.27%)
May 19, 2020 64.91 66.96 64.31 64.40 669,763 -0.48(-0.74%)
May 18, 2020 65.00 67.19 64.26 64.88 722,887 +1.60(+2.53%)
May 15, 2020 61.20 63.56 60.53 63.28 539,300 +1.66(+2.69%)
May 14, 2020 59.76 61.69 58.62 61.62 871,568 +0.78(+1.28%)
May 13, 2020 64.46 65.18 59.60 60.84 1,301,309 -4.01(-6.18%)
May 12, 2020 66.51 67.56 64.30 64.85 1,060,922 -1.30(-1.97%)
May 11, 2020 64.48 68.21 64.38 66.15 1,698,200 +0.89(+1.36%)
May 08, 2020 65.89 66.87 65.16 65.26 1,823,400 +0.77(+1.19%)
May 07, 2020 64.89 66.63 62.88 64.49 2,366,284 +2.62(+4.23%)
May 06, 2020 60.66 62.72 60.37 61.87 1,806,397 +1.81(+3.01%)
May 05, 2020 59.32 61.35 58.61 60.06 1,221,034 +1.44(+2.46%)
May 04, 2020 55.90 58.64 55.55 58.62 1,079,002 +1.92(+3.39%)
May 01, 2020 56.68 57.96 55.42 56.70 1,900,600 -2.27(-3.85%)
Apr 30, 2020 59.31 59.87 57.74 58.97 1,174,611 -0.86(-1.44%)
Apr 29, 2020 56.22 60.00 55.44 59.83 1,282,075 +5.91(+10.96%)
Apr 28, 2020 55.53 55.67 52.94 53.92 992,800 -0.52(-0.96%)
Apr 27, 2020 52.73 54.77 52.05 54.44 730,907 +2.82(+5.46%)
Apr 24, 2020 52.48 52.95 51.25 51.62 1,209,000 +0.12(+0.23%)
Apr 23, 2020 49.89 52.04 49.24 51.50 1,698,721 -0.19(-0.37%)
Apr 22, 2020 51.84 52.62 50.92 51.69 521,375 +1.33(+2.64%)
Apr 21, 2020 51.35 52.32 49.26 50.36 760,129 -3.01(-5.64%)
Apr 20, 2020 52.46 54.91 52.43 53.37 760,866 -0.21(-0.39%)
Apr 17, 2020 51.85 53.87 51.60 53.58 780,800 +3.43(+6.84%)
Apr 16, 2020 51.45 52.72 49.62 50.15 763,121 -2.35(-4.48%)
Apr 15, 2020 52.64 54.14 51.45 52.50 1,270,606 -2.24(-4.09%)
Apr 14, 2020 54.01 56.33 54.01 54.74 1,373,766 +1.74(+3.28%)
Apr 13, 2020 53.52 54.26 51.97 53.00 1,639,137 -0.90(-1.67%)
Apr 09, 2020 50.99 56.22 50.30 53.90 2,320,900 +4.38(+8.84%)
Apr 08, 2020 46.27 50.21 45.48 49.52 1,246,955 +4.05(+8.91%)
Apr 07, 2020 47.04 47.10 44.17 45.47 1,148,543 +1.00(+2.25%)
Apr 06, 2020 41.15 44.59 40.16 44.47 1,259,871 +5.26(+13.41%)
Apr 03, 2020 42.54 43.18 38.90 39.21 2,504,500 -4.07(-9.40%)
Apr 02, 2020 45.19 45.99 42.58 43.28 1,796,884 -2.72(-5.91%)
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.