Square (NY: SQ )

258.11 USD -4.39 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.03 73.86 69.98 71.35 15,667,756 -0.18(-0.25%)
Jan 30, 2019 71.01 71.60 68.72 71.53 18,687,226 +2.97(+4.33%)
Jan 29, 2019 72.26 72.43 68.05 68.56 32,339,566 -7.66(-10.05%)
Jan 28, 2019 75.39 77.01 74.12 76.22 15,667,818 -1.75(-2.24%)
Jan 25, 2019 74.90 78.15 74.50 77.97 25,132,200 +4.03(+5.45%)
Jan 24, 2019 69.37 74.03 69.30 73.94 24,576,301 +4.84(+7.00%)
Jan 23, 2019 69.58 70.59 68.02 69.10 17,841,144 +1.25(+1.84%)
Jan 22, 2019 71.61 71.75 67.27 67.85 19,121,523 -4.39(-6.08%)
Jan 18, 2019 69.70 72.26 69.24 72.24 22,074,100 +3.40(+4.94%)
Jan 17, 2019 66.10 69.70 65.95 68.84 20,955,720 +2.94(+4.46%)
Jan 16, 2019 66.34 67.63 65.23 65.90 13,328,789 -0.06(-0.09%)
Jan 15, 2019 65.14 66.77 64.86 65.96 12,089,149 +0.78(+1.20%)
Jan 14, 2019 64.72 65.72 63.74 65.18 12,348,183 -1.05(-1.59%)
Jan 11, 2019 65.69 67.64 65.22 66.23 14,448,200 +0.13(+0.20%)
Jan 10, 2019 64.75 66.20 63.72 66.10 13,543,086 +0.17(+0.26%)
Jan 09, 2019 63.30 66.90 62.56 65.93 20,984,100 +2.81(+4.45%)
Jan 08, 2019 62.60 63.80 61.15 63.12 21,481,905 +2.40(+3.95%)
Jan 07, 2019 59.00 61.29 58.05 60.72 18,136,914 +2.54(+4.37%)
Jan 04, 2019 54.40 59.66 53.86 58.18 30,228,600 +5.76(+10.99%)
Jan 03, 2019 55.58 56.73 52.26 52.42 19,054,543 -4.78(-8.36%)
Jan 02, 2019 54.10 57.83 53.56 57.20 13,394,395 +1.11(+1.98%)
Dec 31, 2018 56.44 57.35 55.46 56.09 13,258,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.10 54.92 55.87 18,413,300 -0.28(-0.50%)
Dec 27, 2018 54.44 56.37 52.51 56.15 20,213,794 +0.83(+1.50%)
Dec 26, 2018 51.19 55.47 50.40 55.32 19,511,614 +4.60(+9.07%)
Dec 24, 2018 50.38 52.50 49.82 50.72 11,331,800 -1.79(-3.41%)
Dec 21, 2018 55.14 55.98 52.15 52.51 24,945,100 -3.39(-6.06%)
Dec 20, 2018 58.10 59.90 53.76 55.90 24,729,002 -3.13(-5.30%)
Dec 19, 2018 60.00 62.49 58.81 59.03 18,687,145 -0.89(-1.49%)
Dec 18, 2018 59.17 60.99 58.31 59.92 16,070,195 +1.30(+2.22%)
Dec 17, 2018 61.08 61.86 58.18 58.62 16,489,131 -3.52(-5.66%)
Dec 14, 2018 61.94 63.94 61.00 62.14 10,528,100 -0.76(-1.21%)
Dec 13, 2018 63.97 64.40 62.13 62.90 10,702,733 -0.75(-1.18%)
Dec 12, 2018 63.00 65.69 62.78 63.65 15,956,269 +1.87(+3.03%)
Dec 11, 2018 64.85 65.75 61.14 61.78 17,857,625 -1.60(-2.52%)
Dec 10, 2018 59.77 64.13 59.75 63.38 18,264,506 +2.60(+4.28%)
Dec 07, 2018 64.94 66.09 59.00 60.78 20,672,200 -4.91(-7.47%)
Dec 06, 2018 61.51 65.70 60.20 65.69 23,225,344 +2.18(+3.43%)
Dec 04, 2018 70.05 70.80 63.27 63.51 31,179,600 -8.44(-11.73%)
Dec 03, 2018 73.07 73.09 71.07 71.95 16,194,427 +2.11(+3.02%)
Nov 30, 2018 69.40 70.68 68.40 69.84 12,218,000 -0.06(-0.09%)
Nov 29, 2018 69.44 70.72 67.55 69.90 13,892,363 +0.01(+0.01%)
Nov 28, 2018 67.01 70.10 65.43 69.89 16,462,259 +4.01(+6.09%)
Nov 27, 2018 65.59 67.30 65.12 65.88 9,591,556 -0.64(-0.96%)
Nov 26, 2018 64.80 66.90 63.78 66.52 12,613,241 +3.05(+4.81%)
Nov 23, 2018 61.67 64.00 61.53 63.47 6,010,500 +0.85(+1.36%)
Nov 21, 2018 62.62 62.62 62.62 0 +0.80(+1.29%)
Nov 20, 2018 56.00 63.58 55.37 61.82 34,832,216 -1.15(-1.83%)
Nov 19, 2018 70.09 70.40 62.70 62.97 22,383,711 -7.62(-10.79%)
Nov 16, 2018 71.51 73.20 69.94 70.59 13,311,300 -3.01(-4.09%)
Nov 15, 2018 70.19 74.22 69.06 73.60 12,232,745 +3.79(+5.43%)
Nov 14, 2018 72.45 73.42 68.51 69.81 14,222,460 -2.04(-2.84%)
Nov 13, 2018 70.29 72.80 68.50 71.85 18,469,933 +2.02(+2.89%)
Nov 12, 2018 73.01 73.80 67.21 69.83 19,950,548 -3.44(-4.69%)
Nov 09, 2018 73.10 74.60 71.50 73.27 17,267,000 -1.96(-2.61%)
Nov 08, 2018 79.43 80.60 73.66 75.23 35,785,634 -7.46(-9.02%)
Nov 07, 2018 78.52 83.00 78.44 82.69 23,949,770 +5.38(+6.96%)
Nov 06, 2018 76.91 79.37 76.27 77.31 18,544,212 +2.30(+3.07%)
Nov 05, 2018 76.87 76.97 72.22 75.01 16,816,700 -2.75(-3.54%)
Nov 02, 2018 76.77 79.94 76.32 77.76 13,561,600 +1.02(+1.33%)
Nov 01, 2018 74.01 77.17 72.50 76.74 13,562,044 +3.29(+4.48%)
Oct 31, 2018 71.11 74.52 71.04 73.45 17,911,289 +4.69(+6.82%)
Oct 30, 2018 65.91 68.90 64.49 68.76 17,346,170 +1.48(+2.20%)
Oct 29, 2018 72.47 73.55 65.37 67.28 20,275,858 -3.84(-5.40%)
Oct 26, 2018 70.71 73.31 68.90 71.12 16,771,800 -2.37(-3.22%)
Oct 25, 2018 70.15 74.40 69.50 73.49 13,747,450 +4.15(+5.99%)
Oct 24, 2018 74.07 75.21 69.10 69.34 15,575,269 -4.81(-6.49%)
Oct 23, 2018 72.79 74.42 71.55 74.15 16,939,989 -1.57(-2.07%)
Oct 22, 2018 74.80 76.35 72.28 75.72 15,942,379 +1.65(+2.23%)
Oct 19, 2018 77.48 78.70 74.01 74.07 16,924,700 -0.89(-1.19%)
Oct 18, 2018 76.19 77.57 73.60 74.96 15,351,269 -3.09(-3.96%)
Oct 17, 2018 79.93 80.32 75.91 78.05 16,645,541 -0.67(-0.85%)
Oct 16, 2018 76.50 79.10 73.86 78.72 23,235,481 +4.95(+6.71%)
Oct 15, 2018 74.56 75.90 72.75 73.77 22,572,809 -0.20(-0.27%)
Oct 12, 2018 76.25 76.38 71.52 73.97 38,121,500 +4.94(+7.16%)
Oct 11, 2018 72.36 74.38 65.00 69.03 63,477,187 -8.42(-10.87%)
Oct 10, 2018 86.74 86.90 76.90 77.45 32,501,147 -8.72(-10.12%)
Oct 09, 2018 83.69 87.66 83.00 86.17 16,735,322 +0.11(+0.13%)
Oct 08, 2018 92.40 92.64 83.55 86.06 30,342,814 -8.05(-8.55%)
Oct 05, 2018 94.41 96.31 91.63 94.11 12,099,800 -0.38(-0.40%)
Oct 04, 2018 96.99 97.06 92.30 94.49 13,888,894 -2.47(-2.55%)
Oct 03, 2018 98.48 98.70 95.69 96.96 9,817,066 -0.87(-0.89%)
Oct 02, 2018 97.66 100.42 97.25 97.83 11,887,560 +0.55(+0.57%)
Oct 01, 2018 100.80 101.15 96.60 97.28 12,602,464 -1.73(-1.75%)
Sep 28, 2018 97.36 100.39 97.07 99.01 15,268,200 +1.05(+1.07%)
Sep 27, 2018 94.91 99.13 94.77 97.96 21,023,334 +3.31(+3.50%)
Sep 26, 2018 97.46 98.47 94.05 94.65 25,500,317 -0.70(-0.73%)
Sep 25, 2018 88.74 96.00 88.19 95.35 28,172,700 +9.31(+10.82%)
Sep 24, 2018 83.90 87.13 81.53 86.04 8,147,094 +0.74(+0.87%)
Sep 21, 2018 87.05 87.74 85.16 85.30 10,113,900 -1.21(-1.40%)
Sep 20, 2018 85.98 87.32 84.82 86.51 9,183,327 +1.71(+2.02%)
Sep 19, 2018 88.30 88.56 83.33 84.80 13,176,258 -3.19(-3.63%)
Sep 18, 2018 87.94 89.38 87.06 87.99 10,566,664 +1.13(+1.30%)
Sep 17, 2018 90.14 91.95 86.51 86.86 10,497,289 -3.96(-4.36%)
Sep 14, 2018 90.26 91.29 89.31 90.82 7,278,500 +0.60(+0.67%)
Sep 13, 2018 91.16 92.39 89.43 90.22 9,665,882 -0.22(-0.24%)
Sep 12, 2018 92.29 92.40 88.40 90.44 12,704,948 -1.84(-1.99%)
Sep 11, 2018 88.90 92.92 88.70 92.28 12,001,232 +2.89(+3.23%)
Sep 10, 2018 90.34 90.83 87.79 89.39 10,221,058 -0.58(-0.64%)
Sep 07, 2018 87.66 91.50 86.55 89.97 10,503,800 +1.43(+1.62%)
Sep 06, 2018 87.83 89.80 86.70 88.54 12,518,446 +1.34(+1.54%)
Sep 05, 2018 91.30 91.41 84.34 87.20 18,015,308 -4.05(-4.44%)
Sep 04, 2018 88.74 91.64 87.76 91.25 13,748,888 +2.61(+2.94%)
Aug 31, 2018 88.64 88.64 88.64 0 +0.88(+1.00%)
Aug 30, 2018 85.72 89.22 85.50 87.76 20,078,552 +2.06(+2.40%)
Aug 29, 2018 82.40 86.17 81.44 85.70 22,501,480 +4.90(+6.06%)
Aug 28, 2018 78.84 81.41 78.62 80.80 11,447,887 +2.55(+3.26%)
Aug 27, 2018 78.79 79.06 77.26 78.25 8,237,878 +0.07(+0.09%)
Aug 24, 2018 77.84 78.47 77.45 78.18 7,050,500 +1.06(+1.37%)
Aug 23, 2018 76.96 78.43 76.66 77.12 7,720,334 +0.68(+0.89%)
Aug 22, 2018 75.19 76.83 74.75 76.44 6,825,800 +1.25(+1.66%)
Aug 21, 2018 74.26 76.31 74.26 75.19 8,567,724 +0.93(+1.25%)
Aug 20, 2018 72.95 74.40 72.01 74.26 7,075,921 +1.36(+1.87%)
Aug 17, 2018 72.83 73.39 71.80 72.90 5,561,300 +0.14(+0.19%)
Aug 16, 2018 73.40 73.43 71.60 72.76 8,178,234 +0.52(+0.72%)
Aug 15, 2018 74.49 75.45 71.45 72.24 13,045,875 -2.73(-3.64%)
Aug 14, 2018 73.67 75.15 73.48 74.97 10,879,328 +2.60(+3.59%)
Aug 13, 2018 70.69 74.49 70.60 72.37 13,083,995 +1.77(+2.51%)
Aug 10, 2018 69.22 72.23 68.90 70.60 13,376,600 +1.22(+1.76%)
Aug 09, 2018 71.12 71.27 69.30 69.38 6,301,694 -1.44(-2.03%)
Aug 08, 2018 70.85 71.10 69.55 70.82 5,007,738 -0.18(-0.25%)
Aug 07, 2018 70.89 71.59 69.93 71.00 6,585,037 +0.08(+0.11%)
Aug 06, 2018 69.61 71.00 68.74 70.92 10,869,392 +2.56(+3.74%)
Aug 03, 2018 72.10 72.43 67.83 68.36 14,949,000 -4.29(-5.91%)
Aug 02, 2018 65.25 72.82 64.22 72.65 20,825,746 +5.79(+8.66%)
Aug 01, 2018 65.10 67.41 65.00 66.86 11,964,821 +2.21(+3.42%)
Jul 31, 2018 65.88 66.80 63.21 64.65 10,685,968 -0.97(-1.48%)
Jul 30, 2018 70.04 70.20 64.21 65.62 13,587,427 -4.23(-6.06%)
Jul 27, 2018 72.48 73.19 68.76 69.85 8,700,900 -2.14(-2.97%)
Jul 26, 2018 71.18 72.33 70.11 71.99 6,741,863 -0.54(-0.74%)
Jul 25, 2018 69.73 72.53 69.63 72.53 8,333,743 +3.17(+4.57%)
Jul 24, 2018 72.57 72.78 68.20 69.36 12,186,467 -2.24(-3.13%)
Jul 23, 2018 72.21 69.65 71.60 7,057,946 +1.19(+1.69%)
Jul 20, 2018 70.95 72.09 70.17 70.41 9,267,085 +0.09(+0.13%)
Jul 19, 2018 69.40 71.31 68.85 70.32 11,973,140 +2.03(+2.97%)
Jul 18, 2018 68.45 68.83 67.42 68.29 4,913,086 -0.04(-0.06%)
Jul 17, 2018 66.57 68.67 66.37 68.33 6,291,566 +1.38(+2.06%)
Jul 16, 2018 66.69 68.34 66.69 66.95 5,406,731 -0.02(-0.03%)
Jul 13, 2018 66.97 7,686,604 -0.31(-0.46%)
Jul 12, 2018 65.81 67.49 65.81 67.28 8,923,936 +1.95(+2.98%)
Jul 11, 2018 64.29 65.84 64.12 65.33 5,852,743 +0.57(+0.88%)
Jul 10, 2018 66.00 66.85 64.41 64.76 9,139,877 -1.72(-2.59%)
Jul 09, 2018 67.30 67.30 64.85 66.48 9,066,459 +0.04(+0.06%)
Jul 06, 2018 64.60 66.52 63.76 66.44 10,443,622 +2.29(+3.57%)
Jul 05, 2018 62.55 64.43 62.28 64.15 7,668,118 +2.40(+3.89%)
Jul 03, 2018 61.75 61.75 61.75 0 -1.39(-2.20%)
Jul 02, 2018 60.47 63.23 60.26 63.14 5,424,089 +1.50(+2.43%)
Jun 29, 2018 62.77 61.44 61.64 6,764,464 +0.09(+0.15%)
Jun 28, 2018 61.02 61.83 59.40 61.55 11,833,230 +1.46(+2.43%)
Jun 27, 2018 63.85 64.16 59.83 60.09 11,127,220 -2.46(-3.93%)
Jun 26, 2018 62.03 63.40 61.11 62.55 13,156,571 +0.66(+1.07%)
Jun 25, 2018 64.00 64.15 60.87 61.89 15,108,000 -3.86(-5.87%)
Jun 22, 2018 68.17 68.17 65.11 65.75 11,540,481 -1.35(-2.01%)
Jun 21, 2018 68.78 69.40 66.27 67.10 9,990,498 -0.49(-0.72%)
Jun 20, 2018 66.59 68.97 66.55 67.59 12,379,933 +1.63(+2.47%)
Jun 19, 2018 66.10 63.55 65.96 9,502,641 -0.24(-0.36%)
Jun 18, 2018 64.15 66.44 63.88 66.20 10,473,630 +1.72(+2.67%)
Jun 15, 2018 64.60 63.88 64.48 7,904,386 +0.60(+0.94%)
Jun 14, 2018 63.20 64.85 63.20 63.88 11,905,790 +1.38(+2.21%)
Jun 13, 2018 62.25 63.86 62.17 62.50 11,261,035 -0.71(-1.12%)
Jun 12, 2018 61.77 64.08 61.65 63.21 9,584,845 +1.92(+3.13%)
Jun 11, 2018 61.97 62.46 59.50 61.29 6,046,685 -0.49(-0.79%)
Jun 08, 2018 60.58 62.04 60.19 61.78 8,300,920 +1.11(+1.83%)
Jun 07, 2018 62.65 62.77 59.30 60.67 14,457,416 -2.05(-3.27%)
Jun 06, 2018 62.83 62.72 8,589,075 +1.15(+1.87%)
Jun 05, 2018 61.36 61.93 60.43 61.57 8,751,477 +0.37(+0.60%)
Jun 04, 2018 60.49 61.49 59.71 61.20 10,714,261 +1.79(+3.01%)
Jun 01, 2018 58.70 60.26 58.28 59.41 10,479,585 +1.16(+1.99%)
May 31, 2018 58.00 58.90 57.60 58.25 7,977,080 +0.34(+0.59%)
May 30, 2018 57.67 58.39 56.92 57.91 9,455,252 +0.99(+1.74%)
May 29, 2018 56.00 57.84 55.89 56.92 10,244,082 +1.15(+2.06%)
May 25, 2018 55.77 55.77 55.77 0 +0.22(+0.40%)
May 24, 2018 55.00 55.84 54.76 55.55 7,569,000 +0.46(+0.83%)
May 23, 2018 54.17 55.09 53.66 55.09 9,543,641 +0.46(+0.84%)
May 22, 2018 56.40 56.62 54.49 54.63 9,693,066 -1.76(-3.12%)
May 21, 2018 56.04 57.05 55.71 56.39 8,216,600 +1.35(+2.45%)
May 18, 2018 53.54 55.33 53.00 55.04 10,012,165 +0.22(+0.40%)
May 17, 2018 56.50 57.19 54.60 54.82 14,518,759 -1.77(-3.13%)
May 16, 2018 54.78 56.72 54.46 56.59 10,873,225 +1.94(+3.55%)
May 15, 2018 54.02 55.00 53.13 54.65 7,651,003 +0.37(+0.68%)
May 14, 2018 55.05 56.08 54.05 54.28 10,679,440 -0.45(-0.82%)
May 11, 2018 54.54 55.48 54.01 54.73 7,470,522 +0.08(+0.15%)
May 10, 2018 54.52 55.50 53.86 54.65 10,614,274 +0.39(+0.72%)
May 09, 2018 53.15 54.89 52.43 54.26 12,648,650 +0.94(+1.76%)
May 08, 2018 51.21 53.68 50.24 53.32 18,012,010 +2.20(+4.30%)
May 07, 2018 49.10 51.82 49.05 51.12 13,761,058 +2.02(+4.11%)
May 04, 2018 48.30 49.67 48.15 49.10 10,442,063 -0.11(-0.22%)
May 03, 2018 46.70 49.48 46.50 49.21 20,465,116 +0.55(+1.13%)
May 02, 2018 48.34 50.00 48.30 48.66 18,041,560 +0.46(+0.95%)
May 01, 2018 47.11 48.50 46.69 48.20 7,666,167 +0.86(+1.82%)
Apr 30, 2018 47.70 48.88 45.76 47.34 16,753,036 -0.23(-0.48%)
Apr 27, 2018 48.00 48.77 47.19 47.57 10,176,418 +0.83(+1.78%)
Apr 26, 2018 46.11 47.37 45.60 46.74 10,229,469 +1.99(+4.45%)
Apr 25, 2018 46.80 46.90 43.72 44.75 16,075,380 -1.26(-2.74%)
Apr 24, 2018 50.35 50.35 45.31 46.01 18,380,747 -4.34(-8.62%)
Apr 23, 2018 51.80 51.99 50.12 50.35 7,087,726 -1.11(-2.16%)
Apr 20, 2018 50.89 52.50 50.66 51.46 9,079,211 +0.83(+1.64%)
Apr 19, 2018 51.13 51.58 50.09 50.63 8,924,174 -0.75(-1.46%)
Apr 18, 2018 49.34 51.68 48.76 51.38 11,137,161 +2.25(+4.58%)
Apr 17, 2018 47.93 49.69 47.87 49.13 8,245,995 +2.10(+4.47%)
Apr 16, 2018 47.78 47.90 46.37 47.03 7,411,349 -0.47(-0.99%)
Apr 13, 2018 50.34 50.42 47.21 47.50 11,286,221 -2.19(-4.41%)
Apr 12, 2018 48.45 50.14 48.15 49.69 10,475,915 +1.93(+4.04%)
Apr 11, 2018 47.67 48.99 47.46 47.76 7,831,174 -0.04(-0.08%)
Apr 10, 2018 46.99 47.88 46.50 47.80 8,739,730 +1.91(+4.16%)
Apr 09, 2018 46.13 47.19 45.83 45.89 8,443,784 +0.02(+0.04%)
Apr 06, 2018 47.50 47.65 44.94 45.87 14,184,761 -2.15(-4.48%)
Apr 05, 2018 48.30 48.88 47.57 48.02 9,338,965 +0.35(+0.73%)
Apr 04, 2018 45.46 47.84 45.16 47.67 10,523,456 +0.09(+0.19%)
Apr 03, 2018 48.70 48.87 46.75 47.58 9,788,741 -0.10(-0.21%)
Apr 02, 2018 48.88 49.37 47.05 47.68 11,915,827 -1.52(-3.09%)
Mar 29, 2018 49.20 49.20 49.20 0 +1.81(+3.82%)
Mar 28, 2018 50.40 50.40 46.14 47.39 27,547,366 -3.67(-7.19%)
Mar 27, 2018 54.86 55.15 50.35 51.06 13,496,652 -2.49(-4.65%)
Mar 26, 2018 53.05 53.66 51.11 53.55 11,326,701 +1.88(+3.64%)
Mar 23, 2018 54.06 54.63 51.12 51.67 20,521,859 -3.49(-6.33%)
Mar 22, 2018 56.77 56.77 54.27 55.16 15,686,604 -1.93(-3.38%)
Mar 21, 2018 57.81 58.46 56.52 57.09 13,531,766 -0.60(-1.04%)
Mar 20, 2018 54.39 58.07 54.30 57.69 17,231,627 +3.11(+5.70%)
Mar 19, 2018 54.78 55.89 53.15 54.58 16,597,887 -0.31(-0.56%)
Mar 16, 2018 54.52 55.05 53.90 54.89 10,818,320 +0.05(+0.09%)
Mar 15, 2018 55.10 55.54 54.09 54.84 13,418,906 +0.23(+0.42%)
Mar 14, 2018 53.20 54.76 53.20 54.61 22,014,067 +2.78(+5.36%)
Mar 13, 2018 53.40 53.65 50.76 51.83 13,497,361 -1.36(-2.56%)
Mar 12, 2018 52.62 53.79 52.10 53.19 12,480,156 +0.70(+1.33%)
Mar 09, 2018 52.70 53.22 52.16 52.49 11,545,289 +0.24(+0.46%)
Mar 08, 2018 50.72 52.97 50.70 52.25 16,947,395 +1.53(+3.02%)
Mar 07, 2018 51.89 50.72 18,296,952 +1.12(+2.26%)
Mar 06, 2018 49.55 50.01 47.81 49.60 20,775,236 -0.82(-1.63%)
Mar 05, 2018 45.46 50.50 45.44 50.42 30,606,012 +4.40(+9.56%)
Mar 02, 2018 45.34 46.12 45.01 46.02 11,010,491 +0.01(+0.02%)
Mar 01, 2018 46.00 46.25 44.30 46.01 17,554,597 -0.04(-0.09%)
Feb 28, 2018 45.90 48.00 45.55 46.05 24,016,992 +0.14(+0.30%)
Feb 27, 2018 46.56 47.11 45.41 45.91 19,339,190 -0.64(-1.37%)
Feb 26, 2018 45.50 46.85 45.25 46.55 13,581,766 +1.69(+3.77%)
Feb 23, 2018 45.02 45.46 44.22 44.86 7,901,449 -0.04(-0.09%)
Feb 22, 2018 44.90 7,067,451 +0.80(+1.81%)
Feb 21, 2018 45.85 45.86 43.80 44.10 11,340,265 -0.83(-1.85%)
Feb 20, 2018 44.56 46.33 44.36 44.93 15,738,136 +0.82(+1.86%)
Feb 16, 2018 44.11 44.11 44.11 0 -0.18(-0.41%)
Feb 15, 2018 42.30 45.04 42.30 44.29 19,625,016 +2.44(+5.83%)
Feb 14, 2018 41.81 42.49 40.72 41.85 16,178,525 -0.26(-0.62%)
Feb 13, 2018 39.85 42.68 39.74 42.11 13,254,640 +2.19(+5.49%)
Feb 12, 2018 39.81 40.46 38.80 39.92 9,899,030 +0.35(+0.88%)
Feb 09, 2018 39.97 40.57 36.76 39.57 18,780,033 +0.07(+0.18%)
Feb 08, 2018 42.85 42.85 39.50 39.50 16,493,658 -2.17(-5.21%)
Feb 07, 2018 42.01 42.79 41.50 41.67 11,042,960 +0.06(+0.14%)
Feb 06, 2018 39.92 41.98 39.10 41.61 20,285,839 -0.18(-0.43%)
Feb 05, 2018 42.04 44.23 40.12 41.79 16,580,161 -1.82(-4.18%)
Feb 02, 2018 43.90 45.35 43.35 43.61 14,284,125 -0.84(-1.89%)
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.