Norwegian Cruise Ord (NY: NCLH )

20.93 -0.41 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.49 17.07 15.30 16.63 42,028,100 +0.86(+5.45%)
Oct 29, 2020 15.05 15.85 14.77 15.77 19,497,364 +0.74(+4.92%)
Oct 28, 2020 15.84 16.03 15.00 15.03 26,426,166 -1.50(-9.07%)
Oct 27, 2020 16.85 17.07 16.51 16.53 12,979,541 -0.27(-1.61%)
Oct 26, 2020 17.74 17.74 16.35 16.80 27,635,138 -1.55(-8.45%)
Oct 23, 2020 17.72 18.41 17.45 18.35 21,988,100 +0.64(+3.61%)
Oct 22, 2020 17.10 17.75 17.02 17.71 16,677,732 +0.72(+4.24%)
Oct 21, 2020 17.00 17.14 16.73 16.99 11,344,162 -0.09(-0.53%)
Oct 20, 2020 16.66 17.16 16.47 17.08 15,667,823 +0.63(+3.83%)
Oct 19, 2020 16.32 16.76 16.18 16.45 12,900,456 +0.25(+1.54%)
Oct 16, 2020 16.28 16.44 15.90 16.20 13,688,600 +0.10(+0.62%)
Oct 15, 2020 16.18 16.24 15.65 16.10 19,201,528 -0.38(-2.31%)
Oct 14, 2020 16.68 17.16 16.36 16.48 19,233,788 -0.11(-0.66%)
Oct 13, 2020 17.30 17.37 16.42 16.59 28,037,020 -1.49(-8.24%)
Oct 12, 2020 18.52 18.62 18.07 18.08 15,859,320 -0.65(-3.47%)
Oct 09, 2020 18.30 18.91 17.98 18.73 24,449,100 +0.53(+2.91%)
Oct 08, 2020 18.32 18.44 17.70 18.20 17,450,068 +0.19(+1.05%)
Oct 07, 2020 17.75 18.16 17.46 18.01 16,880,404 +0.78(+4.53%)
Oct 06, 2020 17.22 18.24 17.09 17.23 31,691,796 +0.24(+1.41%)
Oct 05, 2020 17.06 17.36 16.69 16.99 15,307,347 -0.28(-1.62%)
Oct 02, 2020 16.28 17.43 16.15 17.27 22,460,900 -0.07(-0.40%)
Oct 01, 2020 17.40 17.41 16.74 17.34 22,193,476 +0.23(+1.34%)
Sep 30, 2020 17.09 18.23 16.94 17.11 38,345,544 +0.55(+3.32%)
Sep 29, 2020 16.60 16.85 16.28 16.56 14,120,041 -0.12(-0.72%)
Sep 28, 2020 16.92 16.95 16.01 16.68 28,947,180 +0.05(+0.30%)
Sep 25, 2020 15.82 16.64 15.57 16.63 48,616,000 +2.00(+13.67%)
Sep 24, 2020 14.95 15.00 14.15 14.63 23,323,506 -0.56(-3.69%)
Sep 23, 2020 15.50 16.17 15.13 15.19 21,219,088 -0.14(-0.91%)
Sep 22, 2020 15.05 15.59 14.92 15.33 21,479,070 +0.34(+2.27%)
Sep 21, 2020 15.46 15.72 14.73 14.99 32,455,560 -1.26(-7.75%)
Sep 18, 2020 17.01 17.30 15.95 16.25 34,292,500 -1.01(-5.85%)
Sep 17, 2020 16.98 17.56 16.71 17.26 21,682,864 -0.24(-1.37%)
Sep 16, 2020 17.11 17.86 16.72 17.50 26,535,838 +0.53(+3.12%)
Sep 15, 2020 17.77 17.84 16.78 16.97 30,598,220 -0.82(-4.61%)
Sep 14, 2020 17.82 17.97 17.42 17.79 18,639,416 +0.28(+1.60%)
Sep 11, 2020 18.12 18.12 17.18 17.51 21,562,200 -0.42(-2.34%)
Sep 10, 2020 18.05 19.16 17.92 17.93 32,705,094 +0.00(+0.00%)
Sep 09, 2020 18.30 18.48 17.48 17.93 23,630,808 -0.60(-3.24%)
Sep 08, 2020 18.02 18.85 17.99 18.53 30,729,896 +0.11(+0.60%)
Sep 04, 2020 18.27 18.61 17.49 18.42 45,101,900 +0.79(+4.48%)
Sep 03, 2020 17.66 19.20 17.30 17.63 57,003,328 +0.64(+3.77%)
Sep 02, 2020 16.93 17.09 16.38 16.99 19,302,616 +0.05(+0.30%)
Sep 01, 2020 16.75 17.27 16.44 16.94 20,353,116 -0.17(-0.99%)
Aug 31, 2020 17.67 17.84 17.07 17.11 28,328,636 -0.58(-3.28%)
Aug 28, 2020 17.16 17.78 16.86 17.69 43,108,800 +1.04(+6.25%)
Aug 27, 2020 16.22 17.30 16.14 16.65 45,355,368 +0.98(+6.25%)
Aug 26, 2020 16.57 16.64 15.45 15.67 35,666,504 -1.08(-6.45%)
Aug 25, 2020 16.84 17.10 16.19 16.75 26,645,544 +0.01(+0.06%)
Aug 24, 2020 15.94 17.21 15.41 16.74 48,359,504 +1.18(+7.58%)
Aug 21, 2020 15.50 15.87 15.45 15.56 15,940,000 -0.02(-0.13%)
Aug 20, 2020 15.41 15.70 15.09 15.58 17,262,936 -0.10(-0.64%)
Aug 19, 2020 15.21 16.37 15.06 15.68 30,437,310 +0.48(+3.16%)
Aug 18, 2020 15.39 15.54 15.05 15.20 14,159,494 -0.19(-1.23%)
Aug 17, 2020 15.85 15.86 15.04 15.39 20,489,644 -0.36(-2.29%)
Aug 14, 2020 15.10 15.88 14.91 15.75 24,861,598 +0.41(+2.67%)
Aug 13, 2020 14.95 15.91 14.93 15.34 24,472,050 +0.11(+0.72%)
Aug 12, 2020 16.11 16.19 14.72 15.23 36,491,568 -0.41(-2.62%)
Aug 11, 2020 16.47 16.58 15.55 15.64 54,443,952 +0.51(+3.37%)
Aug 10, 2020 13.99 15.38 13.98 15.13 44,266,500 +1.14(+8.15%)
Aug 07, 2020 14.09 14.18 13.47 13.99 31,073,500 -0.25(-1.76%)
Aug 06, 2020 13.34 14.42 13.27 14.24 39,872,608 +0.52(+3.79%)
Aug 05, 2020 13.97 14.20 13.43 13.72 33,879,004 +0.16(+1.18%)
Aug 04, 2020 13.04 13.91 13.01 13.56 28,774,334 +0.50(+3.83%)
Aug 03, 2020 13.31 13.38 12.56 13.06 40,494,320 -0.58(-4.25%)
Jul 31, 2020 13.99 14.10 13.46 13.64 28,402,100 -0.53(-3.74%)
Jul 30, 2020 13.97 14.32 13.78 14.17 24,477,524 -0.17(-1.19%)
Jul 29, 2020 14.22 14.49 13.81 14.34 27,741,732 +0.12(+0.84%)
Jul 28, 2020 13.34 14.52 13.32 14.22 43,766,348 +0.84(+6.28%)
Jul 27, 2020 14.28 14.30 13.26 13.38 33,646,824 -1.00(-6.95%)
Jul 24, 2020 14.22 14.68 14.07 14.38 25,494,100 -0.03(-0.21%)
Jul 23, 2020 14.57 14.86 13.96 14.41 43,418,092 -0.25(-1.71%)
Jul 22, 2020 14.85 15.11 14.58 14.66 28,797,896 -0.32(-2.14%)
Jul 21, 2020 15.11 15.31 14.68 14.98 50,636,368 +0.09(+0.60%)
Jul 20, 2020 15.51 15.95 14.82 14.89 50,314,272 -0.38(-2.49%)
Jul 17, 2020 15.34 15.68 15.01 15.27 74,656,200 -0.34(-2.18%)
Jul 16, 2020 16.58 17.10 15.60 15.61 76,168,512 -2.89(-15.62%)
Jul 15, 2020 16.33 18.68 16.24 18.50 86,261,960 +3.17(+20.68%)
Jul 14, 2020 15.22 15.54 14.85 15.33 29,122,792 -0.27(-1.73%)
Jul 13, 2020 16.39 16.63 15.50 15.60 34,555,196 -0.80(-4.88%)
Jul 10, 2020 15.07 16.45 14.87 16.40 43,942,500 +1.20(+7.89%)
Jul 09, 2020 16.19 16.46 15.03 15.20 29,222,668 -0.79(-4.94%)
Jul 08, 2020 15.15 16.16 14.91 15.99 32,373,462 +0.72(+4.72%)
Jul 07, 2020 15.88 16.02 15.22 15.27 24,664,122 -0.86(-5.33%)
Jul 06, 2020 16.06 16.49 15.41 16.13 36,872,016 +0.16(+1.00%)
Jul 02, 2020 17.07 17.36 15.86 15.97 42,555,096 -0.45(-2.74%)
Jul 01, 2020 16.93 18.18 16.30 16.42 55,987,720 -0.01(-0.06%)
Jun 30, 2020 16.21 16.58 15.57 16.43 42,293,776 -0.13(-0.79%)
Jun 29, 2020 15.19 16.66 14.61 16.56 51,344,532 +1.28(+8.38%)
Jun 26, 2020 16.20 16.40 14.85 15.28 50,406,400 -0.80(-4.98%)
Jun 25, 2020 14.55 16.15 14.50 16.08 56,718,528 +0.28(+1.77%)
Jun 24, 2020 17.22 17.25 15.33 15.80 77,571,816 -2.23(-12.37%)
Jun 23, 2020 17.30 18.18 17.04 18.03 51,649,384 +0.94(+5.50%)
Jun 22, 2020 17.53 17.74 16.63 17.09 62,746,176 -1.13(-6.20%)
Jun 19, 2020 19.89 20.00 17.72 18.22 78,742,400 -1.09(-5.64%)
Jun 18, 2020 18.50 20.08 18.43 19.31 56,547,824 +0.11(+0.57%)
Jun 17, 2020 18.97 20.04 18.86 19.20 68,275,656 -1.76(-8.40%)
Jun 16, 2020 22.46 22.47 20.11 20.96 88,891,984 +0.97(+4.85%)
Jun 15, 2020 18.36 20.50 18.17 19.99 81,289,352 -0.51(-2.49%)
Jun 12, 2020 19.58 20.58 18.67 20.50 114,996,304 +3.25(+18.84%)
Jun 11, 2020 16.76 19.00 16.45 17.25 118,594,672 -3.40(-16.46%)
Jun 10, 2020 22.71 22.71 19.40 20.65 126,198,872 -3.48(-14.42%)
Jun 09, 2020 25.05 25.50 23.15 24.13 85,483,952 -2.73(-10.16%)
Jun 08, 2020 25.28 26.91 24.00 26.86 104,795,616 +4.43(+19.75%)
Jun 05, 2020 24.21 24.29 21.60 22.43 109,689,904 +2.84(+14.50%)
Jun 04, 2020 18.16 20.00 17.39 19.59 88,180,328 +1.61(+8.95%)
Jun 03, 2020 16.80 18.43 16.70 17.98 78,237,288 +0.59(+3.39%)
Jun 02, 2020 17.98 18.29 16.97 17.39 62,519,036 +0.10(+0.58%)
Jun 01, 2020 15.88 17.35 15.71 17.29 62,251,280 +1.63(+10.41%)
May 29, 2020 15.28 16.06 15.05 15.66 77,548,600 -0.41(-2.55%)
May 28, 2020 17.38 17.44 15.93 16.07 78,642,840 -1.52(-8.64%)
May 27, 2020 17.76 17.84 15.83 17.59 102,076,880 +1.56(+9.73%)
May 26, 2020 15.36 16.17 15.25 16.03 76,849,136 +2.13(+15.32%)
May 22, 2020 14.72 15.00 13.72 13.90 65,214,300 -0.13(-0.93%)
May 21, 2020 12.96 14.35 12.81 14.03 77,261,144 +1.25(+9.78%)
May 20, 2020 12.76 13.01 12.07 12.78 63,502,044 +0.35(+2.82%)
May 19, 2020 12.92 13.15 11.88 12.43 65,568,104 -0.45(-3.49%)
May 18, 2020 11.88 13.47 11.76 12.88 104,601,840 +1.96(+17.95%)
May 15, 2020 10.52 11.37 10.32 10.92 45,461,200 +0.16(+1.49%)
May 14, 2020 9.940 11.33 9.240 10.76 68,658,184 +0.45(+4.36%)
May 13, 2020 11.00 11.03 9.900 10.31 55,367,580 -0.78(-7.03%)
May 12, 2020 11.89 11.96 11.07 11.09 36,462,740 -0.64(-5.46%)
May 11, 2020 12.16 12.29 11.52 11.73 42,597,692 -0.70(-5.63%)
May 08, 2020 12.83 13.13 12.00 12.43 77,120,896 +0.43(+3.58%)
May 07, 2020 11.40 12.50 11.39 12.00 82,012,672 +0.88(+7.91%)
May 06, 2020 11.79 11.94 10.88 11.12 128,375,240 -0.06(-0.54%)
May 05, 2020 12.75 13.22 11.03 11.18 155,773,280 -3.26(-22.58%)
May 04, 2020 12.57 14.48 12.22 14.44 39,630,892 +0.60(+4.34%)
May 01, 2020 15.25 15.74 13.70 13.84 43,335,600 -2.56(-15.61%)
Apr 30, 2020 16.22 17.48 15.18 16.40 57,928,312 -0.01(-0.06%)
Apr 29, 2020 14.44 16.46 14.08 16.41 61,909,432 +3.32(+25.36%)
Apr 28, 2020 12.33 13.38 11.93 13.09 37,311,012 +1.65(+14.42%)
Apr 27, 2020 11.04 11.87 10.91 11.44 28,591,806 +0.58(+5.34%)
Apr 24, 2020 11.37 11.48 10.66 10.86 22,325,500 -0.61(-5.32%)
Apr 23, 2020 10.95 11.69 10.92 11.47 23,005,044 +0.60(+5.52%)
Apr 22, 2020 11.30 11.47 10.65 10.87 18,058,516 -0.13(-1.18%)
Apr 21, 2020 11.10 11.57 10.81 11.00 22,925,694 -0.49(-4.26%)
Apr 20, 2020 11.96 12.30 11.46 11.49 26,624,000 -0.89(-7.19%)
Apr 17, 2020 12.20 12.50 11.80 12.38 25,069,400 +1.03(+9.07%)
Apr 16, 2020 11.94 12.14 11.13 11.35 20,057,876 -0.73(-6.04%)
Apr 15, 2020 11.60 12.25 11.39 12.08 20,508,472 -0.27(-2.19%)
Apr 14, 2020 12.49 12.98 11.63 12.35 38,586,864 +0.99(+8.71%)
Apr 13, 2020 12.05 12.05 11.00 11.36 34,307,724 -1.75(-13.35%)
Apr 09, 2020 12.72 14.18 12.25 13.11 53,319,900 +1.39(+11.86%)
Apr 08, 2020 11.46 11.95 10.91 11.72 28,186,396 +0.71(+6.45%)
Apr 07, 2020 12.27 13.00 10.36 11.01 56,670,592 +1.00(+9.99%)
Apr 06, 2020 9.200 10.18 8.800 10.01 40,919,768 +1.55(+18.32%)
Apr 03, 2020 9.060 9.250 8.120 8.460 24,203,800 +0.06(+0.71%)
Apr 02, 2020 9.160 9.900 8.080 8.400 33,236,644 -1.15(-12.04%)
Apr 01, 2020 10.50 10.59 9.450 9.550 31,847,980 -1.41(-12.86%)
Mar 31, 2020 10.54 12.40 10.41 10.96 35,071,180 +0.28(+2.62%)
Mar 30, 2020 11.11 11.84 9.820 10.68 32,839,260 -1.34(-11.15%)
Mar 27, 2020 14.31 14.31 12.01 12.02 44,214,000 -3.69(-23.49%)
Mar 26, 2020 16.80 20.28 15.00 15.71 51,188,560 -1.25(-7.37%)
Mar 25, 2020 16.12 18.00 14.33 16.96 47,687,904 +3.21(+23.35%)
Mar 24, 2020 12.00 15.76 11.30 13.75 46,706,916 +4.08(+42.19%)
Mar 23, 2020 8.950 10.59 8.440 9.670 27,126,032 +0.95(+10.89%)
Mar 20, 2020 9.090 10.98 8.230 8.720 27,443,900 +0.49(+5.95%)
Mar 19, 2020 8.030 8.850 7.250 8.230 16,531,134 +0.46(+5.92%)
Mar 18, 2020 9.730 9.990 7.030 7.770 24,323,324 -2.26(-22.53%)
Mar 17, 2020 11.51 11.62 9.830 10.03 25,235,498 -0.91(-8.32%)
Mar 16, 2020 10.46 13.41 10.10 10.94 35,876,348 -0.16(-1.44%)
Mar 13, 2020 13.33 13.60 9.870 11.10 43,494,100 +1.45(+15.03%)
Mar 12, 2020 11.49 13.43 9.600 9.650 29,427,116 -5.38(-35.80%)
Mar 11, 2020 19.36 19.45 14.78 15.03 21,651,336 -5.47(-26.68%)
Mar 10, 2020 22.24 22.25 17.12 20.50 21,708,528 +0.69(+3.48%)
Mar 09, 2020 23.93 24.09 19.71 19.81 12,083,983 -7.29(-26.90%)
Mar 06, 2020 27.40 30.25 26.55 27.10 12,408,800 -1.49(-5.21%)
Mar 05, 2020 31.31 31.38 28.00 28.59 8,773,528 -4.41(-13.36%)
Mar 04, 2020 34.25 34.25 31.47 33.00 7,153,572 -0.62(-1.84%)
Mar 03, 2020 35.42 35.90 33.08 33.62 5,700,490 -1.97(-5.54%)
Mar 02, 2020 37.10 37.10 33.98 35.59 7,311,716 -1.67(-4.48%)
Feb 28, 2020 33.28 37.26 33.21 37.26 9,206,200 +2.52(+7.25%)
Feb 27, 2020 35.07 37.09 33.17 34.74 10,499,059 -1.47(-4.06%)
Feb 26, 2020 39.56 39.57 36.16 36.21 8,127,857 -3.10(-7.89%)
Feb 25, 2020 42.95 43.06 39.18 39.31 5,898,077 -3.27(-7.68%)
Feb 24, 2020 44.35 44.65 42.18 42.58 6,493,516 -4.39(-9.35%)
Feb 21, 2020 48.12 48.16 46.85 46.97 4,550,000 -1.54(-3.17%)
Feb 20, 2020 51.49 51.58 48.37 48.51 5,620,656 -3.51(-6.75%)
Feb 19, 2020 51.70 52.35 51.70 52.02 2,284,670 +0.33(+0.64%)
Feb 18, 2020 52.09 52.35 51.49 51.69 2,179,284 -0.77(-1.47%)
Feb 14, 2020 52.44 53.00 52.44 52.46 2,044,400 -0.97(-1.82%)
Feb 13, 2020 53.41 53.64 52.91 53.43 2,246,172 -0.78(-1.44%)
Feb 12, 2020 52.85 54.28 52.84 54.21 1,982,961 +1.72(+3.28%)
Feb 11, 2020 51.60 52.91 51.31 52.49 2,002,840 +1.49(+2.92%)
Feb 10, 2020 52.25 52.25 50.97 51.00 2,534,596 -1.81(-3.43%)
Feb 07, 2020 53.49 54.04 52.31 52.81 2,369,900 -2.29(-4.16%)
Feb 06, 2020 55.78 55.85 55.08 55.10 1,596,514 -0.01(-0.02%)
Feb 05, 2020 55.17 55.63 54.90 55.11 2,200,240 +0.36(+0.66%)
Feb 04, 2020 55.50 55.68 54.65 54.75 1,985,185 +0.56(+1.03%)
Feb 03, 2020 54.19 54.67 52.75 54.19 2,456,112 +0.34(+0.63%)
Jan 31, 2020 54.75 54.91 53.41 53.85 2,146,600 -0.95(-1.73%)
Jan 30, 2020 53.13 55.29 52.77 54.80 3,359,660 -1.22(-2.18%)
Jan 29, 2020 55.16 56.22 55.13 56.02 1,430,406 +1.02(+1.85%)
Jan 28, 2020 54.82 55.64 54.42 55.00 1,484,689 +0.84(+1.55%)
Jan 27, 2020 53.12 54.59 53.10 54.16 2,779,155 -1.68(-3.01%)
Jan 24, 2020 58.12 58.12 55.23 55.84 2,244,600 -2.38(-4.09%)
Jan 23, 2020 56.80 58.28 55.92 58.22 1,323,786 +0.59(+1.02%)
Jan 22, 2020 58.13 58.68 57.48 57.63 3,227,221 -0.32(-0.55%)
Jan 21, 2020 59.00 59.03 57.57 57.95 2,251,749 -1.70(-2.85%)
Jan 17, 2020 58.85 59.78 58.54 59.65 1,701,000 +1.07(+1.83%)
Jan 16, 2020 57.75 58.61 57.69 58.58 1,305,471 +1.04(+1.81%)
Jan 15, 2020 57.87 58.25 57.15 57.54 1,212,363 -0.36(-0.62%)
Jan 14, 2020 57.77 58.08 57.68 57.90 1,147,409 +0.06(+0.10%)
Jan 13, 2020 57.98 58.01 57.30 57.84 1,357,167 -0.12(-0.21%)
Jan 10, 2020 58.23 58.39 57.57 57.96 1,051,800 -0.10(-0.17%)
Jan 09, 2020 58.06 58.13 57.52 58.06 782,886 +0.49(+0.85%)
Jan 08, 2020 57.03 57.92 56.92 57.57 1,187,340 +0.60(+1.05%)
Jan 07, 2020 56.55 57.27 56.48 56.97 1,630,141 +0.17(+0.30%)
Jan 06, 2020 57.08 57.27 56.52 56.80 2,303,448 -0.80(-1.39%)
Jan 03, 2020 57.74 58.22 57.25 57.60 1,611,800 -1.23(-2.09%)
Jan 02, 2020 58.79 59.10 58.15 58.83 977,703 +0.42(+0.72%)
Dec 31, 2019 58.50 58.65 58.27 58.41 940,500 -0.18(-0.31%)
Dec 30, 2019 59.10 59.11 58.25 58.59 609,665 -0.52(-0.88%)
Dec 27, 2019 59.20 59.34 58.81 59.11 842,500 +0.00(+0.00%)
Dec 26, 2019 58.48 59.13 58.10 59.11 909,379 +0.73(+1.25%)
Dec 24, 2019 58.57 58.57 58.04 58.38 497,000 -0.13(-0.22%)
Dec 23, 2019 57.52 58.53 57.36 58.51 1,972,219 +0.95(+1.65%)
Dec 20, 2019 56.03 57.98 56.00 57.56 2,975,000 +2.22(+4.01%)
Dec 19, 2019 54.79 55.74 54.78 55.34 2,071,761 +0.51(+0.93%)
Dec 18, 2019 55.32 55.32 54.59 54.83 1,594,037 -0.44(-0.80%)
Dec 17, 2019 55.24 55.48 54.80 55.27 1,470,300 +0.05(+0.09%)
Dec 16, 2019 56.36 56.36 55.19 55.22 1,468,211 -0.56(-1.00%)
Dec 13, 2019 56.26 56.72 55.65 55.78 1,057,700 -0.35(-0.62%)
Dec 12, 2019 55.45 56.26 55.21 56.13 1,403,375 +0.72(+1.30%)
Dec 11, 2019 55.00 55.67 54.90 55.41 1,250,240 +0.63(+1.15%)
Dec 10, 2019 54.79 54.86 54.35 54.78 906,810 -0.08(-0.15%)
Dec 09, 2019 54.75 54.99 54.53 54.86 813,325 +0.15(+0.27%)
Dec 06, 2019 54.76 55.18 54.50 54.71 1,313,900 +0.46(+0.85%)
Dec 05, 2019 53.97 54.39 53.88 54.25 1,159,504 +0.64(+1.19%)
Dec 04, 2019 52.86 53.81 52.86 53.61 1,256,908 +0.75(+1.42%)
Dec 03, 2019 52.34 52.99 52.10 52.86 1,696,263 -0.29(-0.55%)
Dec 02, 2019 53.70 53.97 52.98 53.15 1,197,151 -0.49(-0.91%)
Nov 29, 2019 54.43 54.67 53.58 53.64 606,600 -1.00(-1.83%)
Nov 27, 2019 54.30 54.71 53.94 54.64 1,075,400 +0.71(+1.32%)
Nov 26, 2019 53.90 54.44 53.78 53.93 2,092,096 -0.04(-0.07%)
Nov 25, 2019 54.36 54.52 53.92 53.97 1,149,116 -0.04(-0.07%)
Nov 22, 2019 53.75 54.32 53.60 54.01 1,673,900 +0.59(+1.10%)
Nov 21, 2019 52.48 53.50 52.26 53.42 3,274,037 +0.64(+1.21%)
Nov 20, 2019 53.29 53.61 52.53 52.78 2,196,521 -0.88(-1.64%)
Nov 19, 2019 53.70 54.27 53.51 53.66 1,912,905 +0.17(+0.32%)
Nov 18, 2019 53.10 53.55 52.56 53.49 1,242,669 +0.43(+0.81%)
Nov 15, 2019 52.61 53.24 52.48 53.06 1,558,000 +0.65(+1.24%)
Nov 14, 2019 52.06 52.67 51.59 52.41 1,291,055 +0.29(+0.56%)
Nov 13, 2019 50.99 52.21 50.83 52.12 1,494,231 +0.86(+1.68%)
Nov 12, 2019 52.00 52.17 51.12 51.26 1,694,740 -0.66(-1.27%)
Nov 11, 2019 51.56 52.15 51.46 51.92 1,093,394 +0.10(+0.19%)
Nov 08, 2019 51.96 52.28 51.17 51.82 1,944,900 -0.40(-0.77%)
Nov 07, 2019 53.21 54.00 50.05 52.22 3,222,045 +0.16(+0.31%)
Nov 06, 2019 52.75 52.77 51.52 52.06 2,765,007 -0.43(-0.82%)
Nov 05, 2019 52.36 52.74 51.95 52.49 2,521,617 +0.20(+0.38%)
Nov 04, 2019 51.71 52.30 51.33 52.29 1,231,111 +0.96(+1.87%)
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.