Square (NY: SQ )

258.53 USD +7.23 (+2.88%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.97 47.50 45.80 46.91 15,221,005 +1.39(+3.05%)
Jan 30, 2018 44.42 45.94 42.56 45.52 10,217,392 +0.09(+0.20%)
Jan 29, 2018 46.08 46.25 44.90 45.43 7,632,982 -0.54(-1.17%)
Jan 26, 2018 45.50 46.25 44.85 45.97 11,110,108 +0.85(+1.88%)
Jan 25, 2018 44.83 45.49 44.03 45.12 9,028,883 +0.80(+1.81%)
Jan 24, 2018 45.22 45.82 43.04 44.32 13,984,061 -0.69(-1.53%)
Jan 23, 2018 45.06 45.67 43.51 45.01 19,986,809 -0.28(-0.62%)
Jan 22, 2018 42.80 45.44 42.76 45.29 27,160,128 +2.73(+6.41%)
Jan 19, 2018 42.17 42.98 41.66 42.56 24,141,608 +2.29(+5.69%)
Jan 18, 2018 40.29 41.08 40.02 40.27 9,829,494 +0.21(+0.52%)
Jan 17, 2018 39.32 40.31 39.22 40.06 10,942,863 +0.74(+1.88%)
Jan 16, 2018 41.15 41.25 38.67 39.32 17,317,577 -1.93(-4.68%)
Jan 12, 2018 41.25 41.25 41.25 0 -1.05(-2.48%)
Jan 11, 2018 41.03 43.00 41.03 42.30 21,013,665 +1.46(+3.57%)
Jan 10, 2018 40.62 41.20 40.00 40.84 11,262,824 -0.04(-0.10%)
Jan 09, 2018 40.45 41.48 39.25 40.88 14,704,157 +0.12(+0.29%)
Jan 08, 2018 41.00 41.91 39.81 40.76 26,615,370 -0.38(-0.92%)
Jan 05, 2018 38.39 41.15 38.19 41.14 31,102,014 +3.04(+7.98%)
Jan 04, 2018 38.30 38.66 37.40 38.10 20,458,153 +0.79(+2.12%)
Jan 03, 2018 36.43 37.36 36.05 37.31 11,569,651 +1.14(+3.15%)
Jan 02, 2018 34.70 36.24 34.68 36.17 11,228,572 +1.50(+4.33%)
Dec 29, 2017 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 28, 2017 35.92 36.10 34.96 35.13 8,208,443 -0.62(-1.73%)
Dec 27, 2017 35.01 36.09 35.01 35.75 9,556,713 +0.70(+2.00%)
Dec 26, 2017 35.00 35.50 34.72 35.05 7,123,837 -0.09(-0.26%)
Dec 22, 2017 35.07 35.33 34.14 35.14 14,382,353 -0.73(-2.04%)
Dec 21, 2017 35.68 36.47 35.66 35.87 9,666,811 +0.21(+0.59%)
Dec 20, 2017 36.98 37.04 35.58 35.66 14,004,679 -1.26(-3.41%)
Dec 19, 2017 38.10 38.10 36.52 36.92 12,005,139 -0.83(-2.20%)
Dec 18, 2017 37.41 38.00 37.22 37.75 11,886,461 +0.72(+1.94%)
Dec 15, 2017 37.30 37.65 36.87 37.03 12,932,032 +0.02(+0.05%)
Dec 14, 2017 35.85 37.54 35.80 37.01 20,926,961 +0.82(+2.27%)
Dec 13, 2017 38.17 38.44 36.07 36.19 25,364,618 -1.89(-4.96%)
Dec 12, 2017 38.07 39.64 37.93 38.08 18,823,049 -0.22(-0.57%)
Dec 11, 2017 38.15 38.68 37.70 38.30 15,749,610 +0.21(+0.55%)
Dec 08, 2017 39.61 39.79 37.94 38.09 20,917,818 -0.64(-1.65%)
Dec 07, 2017 39.33 39.46 37.96 38.73 23,681,704 +1.12(+2.98%)
Dec 06, 2017 37.73 39.74 37.27 37.61 28,803,233 +0.01(+0.03%)
Dec 05, 2017 36.75 38.59 36.74 37.60 21,270,487 +0.73(+1.98%)
Dec 04, 2017 38.41 38.69 35.91 36.87 29,552,913 -1.35(-3.53%)
Dec 01, 2017 39.34 39.55 37.75 38.22 25,390,126 -1.00(-2.55%)
Nov 30, 2017 39.27 40.73 38.82 39.22 39,188,217 +0.09(+0.23%)
Nov 29, 2017 43.20 43.39 37.18 39.13 52,048,016 -3.42(-8.04%)
Nov 28, 2017 39.89 44.05 39.51 42.55 56,295,514 +1.53(+3.73%)
Nov 27, 2017 47.21 47.40 40.37 41.02 76,338,950 -7.84(-16.05%)
Nov 24, 2017 49.40 49.55 48.11 48.86 16,562,670 +0.05(+0.10%)
Nov 22, 2017 46.81 49.55 46.10 48.81 44,557,632 +0.75(+1.56%)
Nov 21, 2017 46.00 48.23 45.70 48.06 28,607,460 +2.85(+6.30%)
Nov 20, 2017 44.99 46.06 44.58 45.21 28,622,632 +1.03(+2.33%)
Nov 17, 2017 42.49 45.74 42.44 44.18 39,206,539 +2.28(+5.44%)
Nov 16, 2017 40.95 41.97 40.52 41.90 19,864,096 +1.24(+3.05%)
Nov 15, 2017 41.15 41.80 40.17 40.66 20,582,227 +0.92(+2.32%)
Nov 14, 2017 39.98 40.50 39.51 39.74 11,561,971 -0.24(-0.60%)
Nov 13, 2017 39.13 40.19 38.31 39.98 14,396,876 +0.77(+1.96%)
Nov 10, 2017 37.65 39.73 37.39 39.21 19,473,500 +1.25(+3.29%)
Nov 09, 2017 36.45 38.01 34.83 37.96 23,492,588 +1.25(+3.41%)
Nov 08, 2017 36.94 37.16 36.00 36.71 13,334,465 -0.05(-0.14%)
Nov 07, 2017 37.69 37.69 36.29 36.76 10,518,510 -0.42(-1.13%)
Nov 06, 2017 37.31 37.75 36.80 37.18 8,501,300 +0.29(+0.79%)
Nov 03, 2017 36.23 36.98 35.91 36.89 6,615,572 +0.82(+2.27%)
Nov 02, 2017 35.87 36.36 34.76 36.07 8,883,731 -0.40(-1.10%)
Nov 01, 2017 37.48 37.52 35.87 36.47 10,562,829 -0.72(-1.94%)
Oct 31, 2017 35.82 37.44 35.82 37.19 13,074,230 +1.44(+4.03%)
Oct 30, 2017 35.80 35.81 34.66 35.75 10,320,827 +0.55(+1.56%)
Oct 27, 2017 34.69 35.29 34.22 35.20 10,183,525 +1.09(+3.20%)
Oct 26, 2017 33.00 34.75 32.82 34.11 14,737,498 +1.21(+3.68%)
Oct 25, 2017 32.99 32.99 32.20 32.90 6,196,100 +0.19(+0.58%)
Oct 24, 2017 32.80 32.84 32.50 32.71 3,846,685 +0.18(+0.55%)
Oct 23, 2017 32.74 32.98 32.46 32.53 4,883,091 +0.03(+0.09%)
Oct 20, 2017 32.61 32.75 32.20 32.50 5,925,969 +0.38(+1.18%)
Oct 19, 2017 32.09 32.26 31.44 32.12 6,970,631 -0.40(-1.23%)
Oct 18, 2017 33.02 33.06 32.34 32.52 5,476,224 -0.17(-0.52%)
Oct 17, 2017 33.25 33.30 32.13 32.69 10,864,069 -0.53(-1.60%)
Oct 16, 2017 32.95 33.30 32.58 33.22 6,298,429 +0.41(+1.25%)
Oct 13, 2017 33.22 33.22 32.41 32.81 7,135,562 +0.00(+0.00%)
Oct 12, 2017 32.35 33.16 32.21 32.81 10,518,921 +0.81(+2.53%)
Oct 11, 2017 32.00 31.21 32.00 6,896,252 +0.68(+2.17%)
Oct 10, 2017 31.44 31.44 30.65 31.32 5,774,665 +0.25(+0.80%)
Oct 09, 2017 30.77 31.52 30.76 31.07 5,892,769 +0.31(+1.01%)
Oct 06, 2017 30.55 30.88 30.50 30.76 4,008,147 +0.00(+0.00%)
Oct 05, 2017 30.18 30.90 30.00 30.76 7,505,888 +0.61(+2.02%)
Oct 04, 2017 30.03 30.40 29.56 30.15 7,432,791 +0.21(+0.70%)
Oct 03, 2017 29.45 30.02 29.37 29.94 8,840,556 +0.55(+1.87%)
Oct 02, 2017 28.80 29.55 28.78 29.39 6,334,448 +0.58(+2.01%)
Sep 29, 2017 28.51 28.88 28.27 28.81 5,705,534 +0.32(+1.12%)
Sep 28, 2017 28.45 28.57 27.96 28.49 5,875,489 +0.42(+1.50%)
Sep 27, 2017 28.46 28.55 27.81 28.07 4,848,282 +0.46(+1.67%)
Sep 26, 2017 27.88 28.48 27.38 27.61 5,850,844 +0.16(+0.58%)
Sep 25, 2017 28.75 28.75 27.21 27.45 9,480,987 -1.30(-4.52%)
Sep 22, 2017 28.40 28.94 28.31 28.75 4,841,490 +0.35(+1.23%)
Sep 21, 2017 28.38 28.50 28.07 28.40 3,976,396 -0.07(-0.25%)
Sep 20, 2017 28.53 28.67 28.22 28.47 4,326,815 -0.09(-0.32%)
Sep 19, 2017 28.70 28.85 28.35 28.56 5,885,108 -0.13(-0.45%)
Sep 18, 2017 28.59 29.00 28.50 28.69 9,365,737 +0.19(+0.67%)
Sep 15, 2017 28.23 28.73 28.01 28.50 19,504,752 -0.14(-0.49%)
Sep 14, 2017 27.47 28.80 27.28 28.64 16,224,158 +1.15(+4.18%)
Sep 13, 2017 27.40 27.50 26.67 27.49 6,270,548 +0.22(+0.81%)
Sep 12, 2017 27.60 27.64 26.80 27.27 6,132,095 -0.30(-1.09%)
Sep 11, 2017 26.80 27.66 26.78 27.57 8,611,645 +1.04(+3.92%)
Sep 08, 2017 26.47 26.99 26.40 26.53 5,933,441 +0.23(+0.87%)
Sep 07, 2017 26.12 26.69 25.86 26.30 7,855,233 +0.25(+0.96%)
Sep 06, 2017 25.90 26.17 25.72 26.05 6,502,255 +0.28(+1.09%)
Sep 05, 2017 25.75 25.82 25.24 25.77 4,970,204 -0.16(-0.62%)
Sep 01, 2017 26.10 26.25 25.66 25.93 3,257,335 -0.18(-0.69%)
Aug 31, 2017 25.90 26.49 25.87 26.11 5,352,023 +0.35(+1.36%)
Aug 30, 2017 25.43 25.91 25.18 25.76 4,453,294 +0.72(+2.88%)
Aug 29, 2017 24.76 25.10 24.64 25.04 3,640,625 +0.13(+0.52%)
Aug 28, 2017 25.11 25.15 24.80 24.91 3,553,893 -0.08(-0.32%)
Aug 25, 2017 25.85 25.88 24.92 24.99 5,619,917 -0.67(-2.61%)
Aug 24, 2017 25.70 25.85 25.35 25.66 4,733,624 +0.18(+0.71%)
Aug 23, 2017 25.30 25.88 25.20 25.48 6,008,569 +0.14(+0.55%)
Aug 22, 2017 24.72 25.34 24.70 25.34 7,065,052 +0.88(+3.60%)
Aug 21, 2017 24.92 25.00 24.22 24.46 5,866,872 -0.37(-1.49%)
Aug 18, 2017 24.78 25.08 24.64 24.83 5,325,691 +0.29(+1.18%)
Aug 17, 2017 25.00 25.47 24.51 24.54 5,351,944 -0.45(-1.80%)
Aug 16, 2017 25.08 25.18 24.86 24.99 4,170,317 +0.16(+0.64%)
Aug 15, 2017 25.36 25.38 24.80 24.83 5,037,007 -0.37(-1.47%)
Aug 14, 2017 25.25 25.47 25.03 25.20 4,257,452 +0.38(+1.53%)
Aug 11, 2017 24.41 25.09 24.36 24.82 5,266,455 +0.17(+0.69%)
Aug 10, 2017 25.49 25.50 24.58 24.65 8,545,520 -0.94(-3.67%)
Aug 09, 2017 25.80 25.86 25.37 25.59 5,716,025 -0.43(-1.65%)
Aug 08, 2017 25.90 26.27 25.50 26.02 7,228,365 +0.34(+1.32%)
Aug 07, 2017 25.34 25.85 25.30 25.68 5,918,418 +0.47(+1.86%)
Aug 04, 2017 25.27 25.76 25.00 25.21 8,209,666 -0.01(-0.04%)
Aug 03, 2017 25.40 25.84 24.70 25.22 15,867,876 -1.24(-4.69%)
Aug 02, 2017 27.25 27.30 25.60 26.46 16,103,455 -0.35(-1.31%)
Aug 01, 2017 26.58 26.90 26.39 26.81 6,984,251 +0.46(+1.75%)
Jul 31, 2017 26.47 26.84 26.03 26.35 6,472,219 +0.15(+0.57%)
Jul 28, 2017 26.10 26.58 25.60 26.20 7,787,898 +0.28(+1.08%)
Jul 27, 2017 27.94 27.97 25.20 25.92 14,472,411 -1.39(-5.09%)
Jul 26, 2017 26.93 27.68 26.85 27.31 7,889,720 +0.42(+1.56%)
Jul 25, 2017 26.85 26.92 26.35 26.89 4,222,540 +0.14(+0.52%)
Jul 24, 2017 26.85 27.00 26.22 26.75 9,100,730 -0.10(-0.37%)
Jul 21, 2017 26.54 27.11 26.37 26.85 5,700,541 +0.46(+1.74%)
Jul 20, 2017 26.55 26.22 26.39 4,152,273 +0.03(+0.11%)
Jul 19, 2017 26.75 26.77 26.20 26.36 4,567,232 -0.23(-0.86%)
Jul 18, 2017 26.30 26.79 26.17 26.59 7,659,238 +0.40(+1.53%)
Jul 17, 2017 26.49 26.62 26.06 26.19 4,230,697 -0.14(-0.53%)
Jul 14, 2017 26.03 26.65 25.97 26.33 6,816,658 +0.35(+1.35%)
Jul 13, 2017 26.18 26.50 25.66 25.98 8,411,565 -0.23(-0.88%)
Jul 12, 2017 25.61 26.43 25.16 26.21 15,313,397 +0.77(+3.03%)
Jul 11, 2017 24.00 25.56 23.81 25.44 17,655,047 +1.50(+6.27%)
Jul 10, 2017 23.58 24.13 23.44 23.94 4,660,896 +0.35(+1.48%)
Jul 07, 2017 23.43 23.82 23.39 23.59 3,423,880 +0.37(+1.59%)
Jul 06, 2017 23.72 23.90 23.19 23.22 5,133,124 -0.54(-2.27%)
Jul 05, 2017 23.30 24.16 23.06 23.76 9,202,982 +0.93(+4.07%)
Jul 03, 2017 23.55 23.60 22.66 22.83 3,584,138 -0.63(-2.69%)
Jun 30, 2017 23.45 23.67 23.30 23.46 4,256,149 +0.06(+0.26%)
Jun 29, 2017 24.27 24.30 23.23 23.40 7,136,116 -0.90(-3.70%)
Jun 28, 2017 23.64 24.34 23.40 24.30 6,956,184 +0.98(+4.20%)
Jun 27, 2017 23.93 24.24 23.21 23.32 5,744,929 -0.61(-2.55%)
Jun 26, 2017 24.33 24.50 23.84 23.93 5,205,135 -0.24(-0.99%)
Jun 23, 2017 24.33 24.42 23.88 24.17 15,013,719 -0.11(-0.45%)
Jun 22, 2017 24.23 24.35 23.93 24.28 5,174,923 +0.12(+0.50%)
Jun 21, 2017 24.04 24.33 23.96 24.16 4,200,193 +0.31(+1.30%)
Jun 20, 2017 24.25 24.46 23.58 23.85 7,159,270 -0.35(-1.45%)
Jun 19, 2017 23.62 24.23 23.56 24.20 8,147,386 +0.64(+2.72%)
Jun 16, 2017 23.58 23.99 23.31 23.56 9,809,466 -0.43(-1.79%)
Jun 15, 2017 23.12 24.17 22.45 23.99 8,936,465 +0.52(+2.22%)
Jun 14, 2017 23.59 23.67 23.03 23.47 6,888,309 -0.01(-0.04%)
Jun 13, 2017 24.11 24.20 23.34 23.48 6,783,776 -0.12(-0.51%)
Jun 12, 2017 22.70 23.74 22.41 23.60 16,376,088 +0.57(+2.48%)
Jun 09, 2017 24.72 24.97 22.41 23.03 16,322,145 -1.75(-7.06%)
Jun 08, 2017 24.31 24.83 24.07 24.78 6,942,326 +0.49(+2.02%)
Jun 07, 2017 24.45 24.50 23.70 24.29 9,842,992 +0.08(+0.33%)
Jun 06, 2017 23.50 24.44 23.49 24.21 14,663,421 +0.82(+3.51%)
Jun 05, 2017 23.11 23.73 22.85 23.39 7,816,086 +0.19(+0.82%)
Jun 02, 2017 23.20 23.23 22.55 23.20 8,156,486 -0.03(-0.13%)
Jun 01, 2017 23.05 23.24 22.74 23.23 5,882,159 +0.24(+1.04%)
May 31, 2017 23.07 23.57 22.81 22.99 10,842,926 +0.25(+1.10%)
May 30, 2017 22.37 22.86 22.28 22.74 7,031,512 +0.41(+1.84%)
May 26, 2017 22.34 22.61 22.22 22.33 6,402,179 +0.00(+0.00%)
May 25, 2017 21.97 22.73 21.93 22.33 9,840,768 +0.41(+1.87%)
May 24, 2017 21.64 21.98 21.42 21.92 6,625,731 +0.28(+1.29%)
May 23, 2017 20.98 21.75 20.90 21.64 12,887,466 +0.69(+3.29%)
May 22, 2017 19.98 21.00 19.98 20.95 9,833,480 +1.04(+5.22%)
May 19, 2017 19.88 20.00 19.73 19.91 5,086,741 +0.23(+1.17%)
May 18, 2017 19.53 19.94 19.45 19.68 5,818,643 +0.12(+0.61%)
May 17, 2017 19.87 20.16 19.53 19.56 12,438,873 -0.78(-3.83%)
May 16, 2017 20.25 20.69 20.12 20.34 8,377,803 +0.09(+0.44%)
May 15, 2017 20.19 20.39 20.12 20.25 4,503,195 +0.17(+0.85%)
May 12, 2017 19.75 20.50 19.75 20.08 7,809,175 +0.37(+1.88%)
May 11, 2017 19.95 19.99 19.55 19.71 4,439,223 -0.24(-1.20%)
May 10, 2017 19.73 19.97 19.65 19.95 5,784,532 +0.15(+0.76%)
May 09, 2017 19.64 20.05 19.53 19.80 8,102,332 +0.24(+1.23%)
May 08, 2017 19.73 19.84 19.47 19.56 6,361,042 -0.22(-1.11%)
May 05, 2017 19.75 19.90 19.35 19.78 9,608,330 -0.12(-0.60%)
May 04, 2017 19.23 20.42 19.18 19.90 26,533,635 +1.62(+8.86%)
May 03, 2017 18.90 18.90 18.08 18.28 14,667,734 -0.53(-2.82%)
May 02, 2017 18.97 19.03 18.47 18.81 9,121,836 +0.20(+1.07%)
May 01, 2017 18.33 18.80 18.15 18.61 5,854,312 +0.37(+2.03%)
Apr 28, 2017 18.32 18.40 17.95 18.24 4,644,522 +0.01(+0.05%)
Apr 27, 2017 18.18 18.45 18.15 18.23 5,679,220 +0.15(+0.83%)
Apr 26, 2017 18.25 18.25 17.92 18.08 4,503,843 -0.14(-0.77%)
Apr 25, 2017 17.97 18.30 17.82 18.22 7,964,126 +0.37(+2.07%)
Apr 24, 2017 17.75 17.93 17.58 17.85 5,380,808 +0.36(+2.06%)
Apr 21, 2017 17.83 17.83 17.32 17.49 5,177,302 -0.22(-1.24%)
Apr 20, 2017 17.31 17.75 17.30 17.71 4,895,127 +0.51(+2.97%)
Apr 19, 2017 17.00 17.43 17.00 17.20 3,797,843 +0.22(+1.30%)
Apr 18, 2017 17.01 17.04 16.87 16.98 3,282,058 -0.10(-0.59%)
Apr 17, 2017 16.92 17.10 16.82 17.08 2,195,952 +0.16(+0.95%)
Apr 13, 2017 17.27 17.37 16.75 16.92 5,285,972 -0.38(-2.20%)
Apr 12, 2017 16.88 17.51 16.78 17.30 11,161,398 +0.38(+2.25%)
Apr 11, 2017 16.93 16.99 16.66 16.92 3,198,961 -0.07(-0.41%)
Apr 10, 2017 16.78 17.10 16.78 16.99 3,781,535 +0.30(+1.80%)
Apr 07, 2017 17.00 17.00 16.69 16.69 4,319,486 -0.31(-1.82%)
Apr 06, 2017 16.84 17.00 16.69 17.00 4,799,884 +0.25(+1.49%)
Apr 05, 2017 17.05 17.08 16.74 16.75 5,388,480 -0.29(-1.70%)
Apr 04, 2017 16.97 17.18 16.93 17.04 5,979,232 +0.01(+0.06%)
Apr 03, 2017 17.24 17.30 16.69 17.03 8,709,084 -0.25(-1.45%)
Mar 31, 2017 17.32 17.42 17.22 17.28 2,356,270 -0.04(-0.23%)
Mar 30, 2017 17.25 17.39 17.12 17.32 4,580,854 +0.10(+0.58%)
Mar 29, 2017 17.22 17.59 17.19 17.22 5,381,470 -0.01(-0.06%)
Mar 28, 2017 17.38 17.50 16.92 17.23 7,385,346 -0.02(-0.12%)
Mar 27, 2017 16.37 17.27 16.22 17.25 6,934,536 +0.66(+3.98%)
Mar 24, 2017 16.75 16.94 16.47 16.59 4,008,488 -0.02(-0.12%)
Mar 23, 2017 16.40 17.03 16.40 16.61 6,408,698 +0.20(+1.22%)
Mar 22, 2017 16.46 16.57 16.11 16.41 5,054,249 -0.10(-0.61%)
Mar 21, 2017 17.25 17.28 16.40 16.51 6,528,111 -0.73(-4.23%)
Mar 20, 2017 17.28 17.37 17.17 17.24 4,595,989 -0.04(-0.23%)
Mar 17, 2017 17.18 17.34 17.06 17.28 5,685,873 +0.07(+0.41%)
Mar 16, 2017 17.00 17.28 17.00 17.21 8,838,380 +0.26(+1.53%)
Mar 15, 2017 16.80 17.00 16.74 16.95 4,548,747 +0.18(+1.07%)
Mar 14, 2017 16.95 16.95 16.64 16.77 3,950,472 -0.16(-0.95%)
Mar 13, 2017 16.91 17.09 16.83 16.93 3,717,778 +0.02(+0.12%)
Mar 10, 2017 17.14 17.18 16.83 16.91 4,865,642 -0.16(-0.94%)
Mar 09, 2017 16.85 17.20 16.70 17.07 5,693,724 +0.24(+1.43%)
Mar 08, 2017 16.76 17.00 16.70 16.83 3,871,065 +0.07(+0.42%)
Mar 07, 2017 16.90 16.90 16.50 16.76 5,762,731 -0.10(-0.59%)
Mar 06, 2017 16.91 17.16 16.71 16.86 6,005,533 -0.03(-0.18%)
Mar 03, 2017 16.83 17.20 16.57 16.89 13,050,544 -0.10(-0.59%)
Mar 02, 2017 17.20 17.35 16.98 16.99 7,292,525 -0.23(-1.34%)
Mar 01, 2017 17.53 17.64 17.06 17.22 13,023,431 -0.10(-0.58%)
Feb 28, 2017 17.79 17.79 17.27 17.32 12,769,376 -0.61(-3.40%)
Feb 27, 2017 17.42 18.17 17.31 17.93 12,647,363 +0.50(+2.87%)
Feb 24, 2017 16.95 17.63 16.90 17.43 15,892,263 +0.28(+1.63%)
Feb 23, 2017 16.67 17.75 16.32 17.15 43,939,373 +2.11(+14.03%)
Feb 22, 2017 14.75 15.21 14.60 15.04 12,241,147 +0.41(+2.80%)
Feb 21, 2017 14.63 14.66 14.34 14.63 6,030,961 +0.16(+1.11%)
Feb 17, 2017 14.47 14.47 14.47 0 +0.58(+4.18%)
Feb 16, 2017 14.30 14.35 13.84 13.89 5,931,289 -0.42(-2.94%)
Feb 15, 2017 14.31 14.41 14.21 14.31 4,068,756 -0.02(-0.14%)
Feb 14, 2017 14.47 14.52 14.03 14.33 5,903,867 -0.17(-1.17%)
Feb 13, 2017 14.65 15.04 14.45 14.50 7,216,869 -0.11(-0.75%)
Feb 10, 2017 14.74 14.74 14.53 14.61 2,160,530 -0.12(-0.81%)
Feb 09, 2017 14.47 14.74 14.47 14.73 2,548,295 +0.26(+1.80%)
Feb 08, 2017 14.44 14.55 14.35 14.47 2,586,244 +0.07(+0.49%)
Feb 07, 2017 14.38 14.50 14.26 14.40 3,085,589 +0.00(+0.00%)
Feb 06, 2017 14.29 14.50 14.03 14.40 3,157,366 +0.12(+0.84%)
Feb 03, 2017 14.29 14.44 14.11 14.28 3,632,456 -0.08(-0.56%)
Feb 02, 2017 14.25 14.50 14.19 14.36 2,376,156 +0.00(+0.00%)
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.