Wendys Company (NQ: WEN )

17.31 -0.14 (-0.80%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.46 18.53 18.34 18.41 2,498,700 +0.03(+0.14%)
Oct 30, 2019 18.33 18.39 18.12 18.39 1,968,559 +0.10(+0.52%)
Oct 29, 2019 18.23 18.39 18.18 18.29 1,795,059 +0.10(+0.53%)
Oct 28, 2019 18.53 18.67 18.16 18.20 3,540,667 -0.35(-1.88%)
Oct 25, 2019 18.49 18.67 18.46 18.54 1,994,182 +0.01(+0.05%)
Oct 24, 2019 18.83 18.84 18.49 18.53 2,765,073 -0.12(-0.65%)
Oct 23, 2019 18.75 18.81 18.56 18.66 4,353,307 -0.17(-0.88%)
Oct 22, 2019 18.76 19.06 18.67 18.82 4,824,708 +0.05(+0.28%)
Oct 21, 2019 18.90 18.99 18.73 18.77 2,965,944 -0.01(-0.05%)
Oct 18, 2019 18.59 18.82 18.52 18.78 4,198,986 +0.18(+0.98%)
Oct 17, 2019 18.51 18.64 18.39 18.59 3,576,856 +0.12(+0.66%)
Oct 16, 2019 18.13 18.56 18.04 18.47 4,817,403 +0.30(+1.67%)
Oct 15, 2019 18.37 18.54 18.04 18.17 5,962,351 -0.22(-1.18%)
Oct 14, 2019 18.00 18.41 17.95 18.39 8,960,814 +0.32(+1.78%)
Oct 11, 2019 18.20 18.64 17.49 18.06 13,938,915 +0.69(+3.95%)
Oct 10, 2019 17.46 17.65 17.37 17.38 2,751,254 -0.10(-0.60%)
Oct 09, 2019 17.43 17.58 17.41 17.48 2,827,129 +0.10(+0.60%)
Oct 08, 2019 17.46 17.50 17.18 17.38 3,570,639 -0.03(-0.15%)
Oct 07, 2019 17.76 17.83 17.40 17.40 3,601,127 -0.58(-3.24%)
Oct 04, 2019 17.57 18.00 17.57 17.99 4,797,724 +0.37(+2.10%)
Oct 03, 2019 17.43 17.66 17.33 17.62 4,514,430 +0.30(+1.73%)
Oct 02, 2019 17.40 17.63 17.29 17.32 4,237,419 -0.11(-0.65%)
Oct 01, 2019 17.42 17.53 17.34 17.43 2,332,354 +0.06(+0.35%)
Sep 30, 2019 17.40 17.47 17.27 17.37 3,118,478 -0.02(-0.12%)
Sep 27, 2019 17.46 17.60 17.24 17.39 2,225,165 -0.02(-0.13%)
Sep 26, 2019 17.57 17.60 17.37 17.41 3,422,617 -0.13(-0.74%)
Sep 25, 2019 17.54 17.73 17.47 17.54 6,610,326 -0.01(-0.05%)
Sep 24, 2019 17.86 17.87 17.50 17.55 4,368,801 -0.24(-1.37%)
Sep 23, 2019 17.96 18.13 17.77 17.80 3,804,118 -0.25(-1.40%)
Sep 20, 2019 18.00 18.23 17.91 18.05 5,233,463 +0.18(+1.02%)
Sep 19, 2019 17.60 17.90 17.60 17.86 4,957,385 +0.38(+2.19%)
Sep 18, 2019 17.43 17.71 17.28 17.48 4,477,022 +0.02(+0.10%)
Sep 17, 2019 17.00 17.69 17.00 17.46 5,652,894 +0.46(+2.71%)
Sep 16, 2019 16.80 17.20 16.73 17.00 3,737,936 +0.12(+0.72%)
Sep 13, 2019 17.20 17.39 16.81 16.88 3,382,954 -0.20(-1.17%)
Sep 12, 2019 17.20 17.38 17.02 17.08 4,550,668 +0.03(+0.15%)
Sep 11, 2019 17.22 17.26 16.87 17.06 5,929,776 -0.08(-0.46%)
Sep 10, 2019 17.54 17.80 16.60 17.13 19,824,342 -1.95(-10.21%)
Sep 09, 2019 19.54 19.56 19.05 19.08 3,674,377 -0.37(-1.92%)
Sep 06, 2019 19.78 19.86 19.42 19.46 2,725,206 -0.36(-1.80%)
Sep 05, 2019 19.49 19.82 19.46 19.81 2,593,015 +0.47(+2.43%)
Sep 04, 2019 19.19 19.40 19.11 19.34 3,204,707 +0.41(+2.16%)
Sep 03, 2019 19.05 19.16 18.87 18.93 4,497,189 -0.19(-1.00%)
Aug 30, 2019 19.29 19.30 19.09 19.13 2,268,761 -0.03(-0.18%)
Aug 29, 2019 18.90 19.21 18.78 19.16 2,712,316 +0.41(+2.17%)
Aug 28, 2019 18.52 18.83 18.52 18.75 2,778,892 +0.17(+0.93%)
Aug 27, 2019 18.74 18.84 18.35 18.58 3,013,767 -0.05(-0.28%)
Aug 26, 2019 18.39 18.66 18.23 18.63 2,734,082 +0.39(+2.13%)
Aug 23, 2019 18.34 18.54 18.20 18.24 4,324,578 -0.10(-0.52%)
Aug 22, 2019 18.03 18.48 18.03 18.34 4,339,171 +0.32(+1.78%)
Aug 21, 2019 17.74 18.10 17.69 18.02 2,695,003 +0.13(+0.73%)
Aug 20, 2019 17.65 18.00 17.61 17.89 2,635,218 +0.21(+1.17%)
Aug 19, 2019 17.39 17.85 17.26 17.68 2,765,816 +0.42(+2.41%)
Aug 16, 2019 17.12 17.49 17.09 17.26 5,227,742 +0.14(+0.81%)
Aug 15, 2019 17.15 17.36 17.09 17.13 3,258,725 +0.09(+0.51%)
Aug 14, 2019 16.83 17.14 16.80 17.04 2,628,681 +0.03(+0.15%)
Aug 13, 2019 16.89 17.22 16.88 17.01 2,879,936 +0.14(+0.82%)
Aug 12, 2019 17.15 17.17 16.77 16.88 3,227,520 -0.29(-1.71%)
Aug 09, 2019 17.20 17.28 16.83 17.17 4,516,627 -0.10(-0.60%)
Aug 08, 2019 17.03 17.57 16.75 17.27 8,654,511 +0.33(+1.94%)
Aug 07, 2019 16.19 16.95 16.15 16.94 10,225,453 +1.28(+8.18%)
Aug 06, 2019 15.37 15.85 15.33 15.66 7,232,408 +0.37(+2.43%)
Aug 05, 2019 15.52 15.64 15.18 15.29 4,874,307 -0.36(-2.32%)
Aug 02, 2019 15.67 15.76 15.54 15.66 2,013,167 -0.03(-0.17%)
Aug 01, 2019 15.72 15.81 15.51 15.68 2,153,433 -0.06(-0.38%)
Jul 31, 2019 15.97 16.02 15.56 15.74 2,205,001 -0.25(-1.57%)
Jul 30, 2019 16.01 16.12 15.90 15.99 2,666,414 -0.10(-0.65%)
Jul 29, 2019 16.34 16.34 16.04 16.10 2,978,523 -0.30(-1.85%)
Jul 26, 2019 16.47 16.55 16.37 16.40 3,599,944 +0.08(+0.48%)
Jul 25, 2019 16.30 16.36 16.19 16.32 2,252,724 +0.09(+0.53%)
Jul 24, 2019 16.27 16.36 16.21 16.23 1,766,588 +0.00(+0.00%)
Jul 23, 2019 16.34 16.43 15.99 16.23 3,211,317 -0.07(-0.43%)
Jul 22, 2019 16.57 16.59 16.29 16.30 2,783,200 -0.28(-1.67%)
Jul 19, 2019 16.70 16.77 16.57 16.58 2,019,176 -0.12(-0.73%)
Jul 18, 2019 16.58 16.72 16.45 16.70 1,856,869 +0.16(+0.99%)
Jul 17, 2019 16.65 16.67 16.45 16.54 1,501,662 -0.09(-0.52%)
Jul 16, 2019 16.62 16.75 16.54 16.62 1,772,813 -0.02(-0.10%)
Jul 15, 2019 16.92 16.94 16.58 16.64 2,191,371 -0.28(-1.64%)
Jul 12, 2019 16.82 16.96 16.67 16.92 2,454,696 +0.10(+0.57%)
Jul 11, 2019 16.91 16.97 16.63 16.82 2,146,235 -0.07(-0.41%)
Jul 10, 2019 17.01 17.06 16.83 16.89 1,525,609 -0.10(-0.61%)
Jul 09, 2019 17.06 17.07 16.85 17.00 1,315,775 -0.02(-0.10%)
Jul 08, 2019 17.07 17.17 16.97 17.01 1,530,230 -0.13(-0.76%)
Jul 05, 2019 17.12 17.17 16.99 17.14 1,371,963 +0.02(+0.10%)
Jul 03, 2019 16.81 17.16 16.81 17.13 932,976 +0.29(+1.70%)
Jul 02, 2019 16.57 16.86 16.51 16.84 2,281,850 +0.22(+1.30%)
Jul 01, 2019 17.07 17.07 16.47 16.62 3,787,266 -0.32(-1.89%)
Jun 28, 2019 16.88 17.23 16.86 16.94 2,574,987 +0.08(+0.46%)
Jun 27, 2019 16.92 17.02 16.76 16.87 2,823,016 -0.01(-0.05%)
Jun 26, 2019 16.85 16.96 16.54 16.88 3,779,832 +0.03(+0.15%)
Jun 25, 2019 16.67 16.88 16.53 16.85 3,602,308 +0.28(+1.67%)
Jun 24, 2019 16.84 16.87 16.43 16.57 4,129,375 -0.19(-1.14%)
Jun 21, 2019 16.89 16.99 16.75 16.76 2,100,988 -0.15(-0.87%)
Jun 20, 2019 16.96 16.96 16.76 16.91 1,984,503 +0.02(+0.10%)
Jun 19, 2019 16.81 16.91 16.74 16.89 1,438,677 +0.09(+0.52%)
Jun 18, 2019 16.73 17.05 16.69 16.81 2,396,605 +0.09(+0.52%)
Jun 17, 2019 16.39 16.89 16.39 16.72 2,110,034 -0.07(-0.41%)
Jun 14, 2019 16.88 16.94 16.77 16.79 2,132,534 -0.07(-0.41%)
Jun 13, 2019 16.87 16.95 16.79 16.86 1,954,665 +0.09(+0.52%)
Jun 12, 2019 16.75 16.88 16.65 16.77 2,203,450 -0.04(-0.26%)
Jun 11, 2019 16.91 16.98 16.72 16.81 4,719,137 -0.06(-0.36%)
Jun 10, 2019 17.23 17.28 16.69 16.88 4,068,993 -0.33(-1.91%)
Jun 07, 2019 17.20 17.43 17.01 17.20 3,078,105 +0.10(+0.56%)
Jun 06, 2019 16.86 17.15 16.81 17.11 2,478,554 +0.30(+1.80%)
Jun 05, 2019 16.73 16.88 16.62 16.81 2,707,964 +0.11(+0.67%)
Jun 04, 2019 16.18 16.70 16.16 16.69 2,834,481 +0.25(+1.53%)
Jun 03, 2019 15.94 16.44 15.87 16.44 3,179,397 +0.53(+3.32%)
May 31, 2019 15.82 16.02 15.77 15.91 2,598,444 +0.05(+0.33%)
May 30, 2019 15.90 16.00 15.80 15.86 2,496,533 +0.03(+0.16%)
May 29, 2019 15.96 15.99 15.59 15.84 3,886,424 -0.12(-0.76%)
May 28, 2019 16.35 16.43 15.93 15.96 3,271,178 -0.37(-2.27%)
May 24, 2019 16.42 16.45 16.30 16.33 1,766,571 -0.03(-0.21%)
May 23, 2019 16.37 16.45 16.16 16.36 2,782,030 -0.07(-0.42%)
May 22, 2019 16.27 16.50 16.27 16.43 4,119,658 +0.10(+0.63%)
May 21, 2019 16.07 16.41 16.07 16.33 3,435,084 +0.30(+1.88%)
May 20, 2019 16.06 16.14 16.01 16.03 2,155,597 -0.09(-0.59%)
May 17, 2019 16.03 16.27 15.97 16.12 3,586,122 +0.01(+0.05%)
May 16, 2019 16.06 16.35 15.97 16.11 3,518,259 +0.05(+0.32%)
May 15, 2019 15.87 16.14 15.82 16.06 2,674,483 +0.14(+0.86%)
May 14, 2019 16.04 16.09 15.91 15.92 4,407,018 -0.11(-0.70%)
May 13, 2019 16.10 16.13 15.92 16.04 2,970,162 -0.19(-1.17%)
May 10, 2019 16.11 16.27 15.97 16.22 2,881,469 +0.03(+0.21%)
May 09, 2019 16.54 16.57 15.99 16.19 6,494,305 -0.34(-2.03%)
May 08, 2019 16.10 16.74 15.85 16.53 8,322,671 +0.63(+3.95%)
May 07, 2019 15.94 16.10 15.76 15.90 5,097,834 -0.10(-0.64%)
May 06, 2019 15.82 16.13 15.82 16.00 4,496,782 +0.14(+0.87%)
May 03, 2019 15.91 15.95 15.74 15.86 4,620,854 +0.01(+0.05%)
May 02, 2019 16.00 16.11 15.73 15.85 4,348,046 -0.17(-1.07%)
May 01, 2019 16.05 16.12 15.94 16.03 2,102,920 +0.01(+0.05%)
Apr 30, 2019 16.08 16.12 15.94 16.02 2,260,688 -0.09(-0.53%)
Apr 29, 2019 16.14 16.20 15.91 16.10 2,800,488 -0.04(-0.27%)
Apr 26, 2019 16.19 16.35 15.96 16.15 3,129,288 +0.01(+0.05%)
Apr 25, 2019 15.88 16.15 15.69 16.14 4,066,510 +0.22(+1.41%)
Apr 24, 2019 16.03 16.16 15.88 15.91 3,310,168 -0.10(-0.64%)
Apr 23, 2019 16.15 16.22 16.00 16.02 3,105,996 -0.07(-0.43%)
Apr 22, 2019 16.27 16.27 16.03 16.09 2,707,171 -0.18(-1.11%)
Apr 18, 2019 16.18 16.35 16.17 16.27 1,500,394 +0.09(+0.59%)
Apr 17, 2019 16.05 16.19 15.90 16.17 2,765,532 +0.14(+0.86%)
Apr 16, 2019 16.01 16.06 15.89 16.04 1,992,876 +0.05(+0.32%)
Apr 15, 2019 15.89 16.00 15.73 15.98 2,222,933 +0.11(+0.71%)
Apr 12, 2019 15.85 15.99 15.69 15.87 4,700,904 +0.04(+0.27%)
Apr 11, 2019 15.51 15.85 15.46 15.83 5,387,992 +0.34(+2.22%)
Apr 10, 2019 15.54 15.61 15.39 15.48 3,532,837 +0.00(+0.00%)
Apr 09, 2019 15.49 15.53 15.38 15.48 2,890,256 -0.03(-0.22%)
Apr 08, 2019 15.54 15.67 15.49 15.52 3,262,751 -0.19(-1.21%)
Apr 05, 2019 15.71 15.88 15.68 15.71 5,732,963 +0.04(+0.27%)
Apr 04, 2019 15.51 15.69 15.48 15.66 2,813,951 +0.19(+1.22%)
Apr 03, 2019 15.49 15.58 15.43 15.48 2,981,894 +0.03(+0.17%)
Apr 02, 2019 15.36 15.46 15.20 15.45 2,750,892 +0.11(+0.73%)
Apr 01, 2019 15.48 15.55 15.20 15.34 3,589,283 -0.06(-0.39%)
Mar 29, 2019 15.29 15.55 15.24 15.40 6,259,739 +0.18(+1.19%)
Mar 28, 2019 14.93 15.23 14.91 15.22 5,250,156 +0.33(+2.20%)
Mar 27, 2019 14.51 14.96 14.51 14.89 4,734,139 +0.28(+1.88%)
Mar 26, 2019 14.58 14.77 14.50 14.61 5,335,455 +0.04(+0.30%)
Mar 25, 2019 14.19 14.68 14.18 14.57 6,233,027 +0.40(+2.79%)
Mar 22, 2019 14.25 14.30 14.09 14.18 4,358,976 -0.16(-1.14%)
Mar 21, 2019 14.05 14.36 14.02 14.34 5,715,148 +0.30(+2.15%)
Mar 20, 2019 14.11 14.28 13.99 14.04 4,037,056 -0.21(-1.45%)
Mar 19, 2019 14.42 14.42 14.21 14.24 2,666,457 -0.15(-1.02%)
Mar 18, 2019 14.41 14.43 14.27 14.39 3,021,235 +0.08(+0.54%)
Mar 15, 2019 14.45 14.60 14.30 14.31 4,782,465 -0.15(-1.01%)
Mar 14, 2019 14.41 14.49 14.30 14.46 4,618,833 +0.09(+0.66%)
Mar 13, 2019 14.23 14.47 14.08 14.37 9,217,078 +0.20(+1.40%)
Mar 12, 2019 14.32 14.33 14.02 14.17 5,578,449 -0.14(-0.96%)
Mar 11, 2019 14.62 14.68 14.24 14.30 5,885,767 -0.31(-2.12%)
Mar 08, 2019 14.09 14.62 13.99 14.61 8,158,295 +0.46(+3.22%)
Mar 07, 2019 14.37 14.42 14.06 14.16 4,976,033 -0.21(-1.44%)
Mar 06, 2019 14.94 15.05 14.35 14.37 8,887,019 -0.54(-3.64%)
Mar 05, 2019 14.88 15.02 14.83 14.91 5,725,697 +0.03(+0.23%)
Mar 04, 2019 14.89 14.97 14.70 14.87 3,990,397 +0.00(+0.00%)
Mar 01, 2019 15.02 15.07 14.74 14.87 5,653,261 -0.04(-0.29%)
Feb 28, 2019 14.98 15.07 14.81 14.92 3,836,853 +0.04(+0.29%)
Feb 27, 2019 14.68 14.93 14.62 14.87 6,363,999 +0.22(+1.52%)
Feb 26, 2019 14.57 14.77 14.56 14.65 4,897,208 +0.08(+0.53%)
Feb 25, 2019 15.22 15.22 14.48 14.57 7,259,638 -0.59(-3.89%)
Feb 22, 2019 15.12 15.35 14.99 15.16 8,584,588 -0.04(-0.28%)
Feb 21, 2019 14.70 15.28 14.64 15.21 7,551,924 +0.09(+0.57%)
Feb 20, 2019 15.36 15.39 15.07 15.12 8,244,875 -0.19(-1.23%)
Feb 19, 2019 15.45 15.48 15.28 15.31 3,566,559 -0.09(-0.61%)
Feb 15, 2019 15.37 15.52 15.32 15.40 6,679,719 +0.09(+0.56%)
Feb 14, 2019 15.05 15.40 15.05 15.32 3,323,635 +0.17(+1.13%)
Feb 13, 2019 15.22 15.26 15.10 15.15 2,739,034 -0.01(-0.06%)
Feb 12, 2019 15.16 15.25 15.09 15.16 2,285,641 +0.05(+0.34%)
Feb 11, 2019 15.26 15.34 15.09 15.10 3,381,722 -0.08(-0.51%)
Feb 08, 2019 15.14 15.22 15.08 15.18 5,662,722 +0.03(+0.17%)
Feb 07, 2019 15.04 15.17 14.98 15.16 2,180,145 +0.07(+0.45%)
Feb 06, 2019 15.04 15.10 14.99 15.09 1,217,477 +0.06(+0.40%)
Feb 05, 2019 14.96 15.13 14.92 15.03 2,047,599 +0.09(+0.57%)
Feb 04, 2019 14.77 14.97 14.74 14.94 2,284,267 +0.15(+1.04%)
Feb 01, 2019 14.82 14.85 14.70 14.79 2,627,739 -0.03(-0.23%)
Jan 31, 2019 14.85 14.96 14.74 14.82 3,122,041 -0.02(-0.12%)
Jan 30, 2019 14.71 14.92 14.71 14.84 2,435,807 +0.20(+1.34%)
Jan 29, 2019 14.96 14.99 14.60 14.64 3,455,904 -0.27(-1.78%)
Jan 28, 2019 14.56 14.98 14.55 14.91 6,823,914 +0.27(+1.81%)
Jan 25, 2019 14.89 15.02 14.57 14.64 7,186,173 -0.22(-1.50%)
Jan 24, 2019 14.64 14.89 14.62 14.86 3,600,304 +0.27(+1.82%)
Jan 23, 2019 14.38 14.72 13.96 14.60 3,808,380 +0.30(+2.09%)
Jan 22, 2019 14.03 14.32 13.95 14.30 4,513,875 +0.24(+1.70%)
Jan 18, 2019 14.05 14.06 13.84 14.06 3,171,704 +0.11(+0.80%)
Jan 17, 2019 14.02 14.15 13.85 13.95 3,823,160 -0.11(-0.79%)
Jan 16, 2019 14.04 14.15 13.97 14.06 2,380,318 +0.03(+0.18%)
Jan 15, 2019 14.07 14.12 13.87 14.03 2,257,231 -0.03(-0.18%)
Jan 14, 2019 14.09 14.15 13.99 14.06 3,203,827 -0.08(-0.55%)
Jan 11, 2019 14.01 14.15 13.85 14.14 3,622,300 +0.05(+0.36%)
Jan 10, 2019 13.93 14.12 13.88 14.09 2,221,043 +0.06(+0.43%)
Jan 09, 2019 13.92 14.12 13.86 14.03 2,573,619 +0.07(+0.49%)
Jan 08, 2019 13.95 14.00 13.73 13.96 4,605,472 +0.13(+0.93%)
Jan 07, 2019 13.40 13.93 13.40 13.83 3,213,108 +0.21(+1.57%)
Jan 04, 2019 13.43 13.71 13.38 13.62 3,538,164 +0.30(+2.25%)
Jan 03, 2019 13.32 13.50 13.26 13.32 2,657,213 -0.07(-0.51%)
Jan 02, 2019 13.24 13.40 13.11 13.38 2,518,356 +0.03(+0.19%)
Dec 31, 2018 13.41 13.41 13.19 13.36 3,638,309 -0.02(-0.13%)
Dec 28, 2018 13.33 13.52 13.24 13.38 2,942,199 +0.14(+1.03%)
Dec 27, 2018 13.14 13.26 12.86 13.24 3,429,164 -0.05(-0.39%)
Dec 26, 2018 12.90 13.31 12.80 13.29 2,248,597 +0.45(+3.53%)
Dec 24, 2018 13.32 13.43 12.82 12.84 2,751,256 -0.59(-4.40%)
Dec 21, 2018 13.79 13.88 13.34 13.43 7,727,216 -0.13(-0.95%)
Dec 20, 2018 13.93 13.93 13.38 13.56 3,353,486 -0.45(-3.24%)
Dec 19, 2018 14.10 14.31 13.93 14.01 6,539,479 -0.12(-0.85%)
Dec 18, 2018 14.15 14.28 13.99 14.13 5,401,897 +0.09(+0.67%)
Dec 17, 2018 14.29 14.40 13.96 14.03 5,394,750 -0.27(-1.86%)
Dec 14, 2018 14.57 14.59 14.18 14.30 5,714,139 -0.33(-2.22%)
Dec 13, 2018 14.62 14.72 14.51 14.62 3,488,043 +0.05(+0.35%)
Dec 12, 2018 14.57 14.68 14.41 14.57 8,190,972 +0.04(+0.29%)
Dec 11, 2018 14.81 14.84 14.41 14.53 3,416,494 -0.15(-1.05%)
Dec 10, 2018 14.69 14.92 14.42 14.68 7,379,997 +0.04(+0.29%)
Dec 07, 2018 15.05 15.16 14.60 14.64 8,341,060 -0.39(-2.62%)
Dec 06, 2018 14.80 15.12 14.71 15.04 4,674,443 +0.10(+0.69%)
Dec 04, 2018 15.36 15.42 14.92 14.93 3,278,861 -0.40(-2.62%)
Dec 03, 2018 15.49 15.55 15.17 15.34 3,670,892 -0.01(-0.06%)
Nov 30, 2018 15.39 15.52 15.28 15.34 3,630,246 -0.04(-0.25%)
Nov 29, 2018 15.25 15.55 15.14 15.38 4,472,045 +0.15(+1.01%)
Nov 28, 2018 14.98 15.41 14.95 15.23 5,648,708 +0.29(+1.94%)
Nov 27, 2018 15.09 15.25 14.92 14.94 3,568,318 -0.20(-1.35%)
Nov 26, 2018 15.28 15.40 15.07 15.14 2,865,964 +0.03(+0.17%)
Nov 23, 2018 15.07 15.20 14.91 15.12 1,355,599 +0.04(+0.28%)
Nov 21, 2018 15.08 15.08 15.08 0 -0.05(-0.34%)
Nov 20, 2018 15.12 15.28 14.81 15.13 4,889,192 -0.15(-1.00%)
Nov 19, 2018 15.14 15.35 15.02 15.28 9,851,791 +0.13(+0.84%)
Nov 16, 2018 14.83 15.17 14.82 15.15 3,210,536 +0.26(+1.72%)
Nov 15, 2018 14.86 14.98 14.57 14.90 4,773,680 +0.03(+0.17%)
Nov 14, 2018 15.15 15.15 14.80 14.87 6,321,963 -0.26(-1.69%)
Nov 13, 2018 14.79 15.19 14.79 15.13 4,822,558 +0.37(+2.54%)
Nov 12, 2018 14.83 15.12 14.65 14.75 6,413,596 -0.09(-0.57%)
Nov 09, 2018 14.31 15.01 14.31 14.84 7,026,079 +0.49(+3.44%)
Nov 08, 2018 14.10 14.69 14.03 14.34 8,072,023 +0.18(+1.26%)
Nov 07, 2018 13.18 14.36 13.11 14.16 18,585,740 -0.38(-2.63%)
Nov 06, 2018 14.55 14.78 14.50 14.55 6,523,523 +0.03(+0.23%)
Nov 05, 2018 14.51 14.73 14.34 14.51 7,375,823 +0.03(+0.23%)
Nov 02, 2018 14.76 14.85 14.04 14.48 10,439,498 -0.15(-1.05%)
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.