Smartsheet Inc Cl A (NY: SMAR )

69.44 USD +0.47 (+0.68%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.51 45.01 43.41 44.92 1,307,600 +1.19(+2.72%)
Dec 30, 2019 45.00 45.00 43.11 43.73 908,488 -0.57(-1.29%)
Dec 27, 2019 44.40 44.40 43.75 44.30 718,100 +0.37(+0.84%)
Dec 26, 2019 43.93 44.75 43.66 43.93 604,948 +0.39(+0.90%)
Dec 24, 2019 43.31 43.78 42.83 43.54 295,900 +0.23(+0.53%)
Dec 23, 2019 44.00 44.00 43.14 43.31 870,570 -0.76(-1.72%)
Dec 20, 2019 43.20 44.16 42.86 44.07 1,596,700 +1.25(+2.92%)
Dec 19, 2019 42.99 43.49 42.50 42.82 991,844 -0.11(-0.26%)
Dec 18, 2019 43.00 43.87 42.82 42.93 932,242 -0.04(-0.09%)
Dec 17, 2019 43.02 43.16 41.51 42.97 1,643,492 +0.22(+0.51%)
Dec 16, 2019 42.03 42.93 41.69 42.75 1,074,513 +0.74(+1.76%)
Dec 13, 2019 41.60 42.48 41.32 42.01 1,460,900 +0.44(+1.06%)
Dec 12, 2019 42.65 42.98 41.42 41.57 1,193,952 -1.32(-3.08%)
Dec 11, 2019 44.08 44.08 42.75 42.89 783,680 -0.97(-2.21%)
Dec 10, 2019 43.35 43.96 43.13 43.86 1,361,749 +0.64(+1.48%)
Dec 09, 2019 43.19 43.35 42.01 43.22 2,644,436 -1.44(-3.22%)
Dec 06, 2019 44.00 44.90 43.59 44.66 1,204,300 +1.02(+2.34%)
Dec 05, 2019 45.00 46.12 42.15 43.64 3,131,653 -0.12(-0.27%)
Dec 04, 2019 45.04 45.34 43.05 43.76 1,788,746 -1.02(-2.28%)
Dec 03, 2019 43.05 44.99 42.72 44.78 1,108,377 +0.49(+1.11%)
Dec 02, 2019 47.31 47.49 43.41 44.29 2,241,996 -3.14(-6.62%)
Nov 29, 2019 47.41 47.93 47.05 47.43 560,800 +0.30(+0.64%)
Nov 27, 2019 47.05 47.24 46.10 47.13 650,900 +0.17(+0.36%)
Nov 26, 2019 46.44 47.39 46.17 46.96 870,773 +0.55(+1.19%)
Nov 25, 2019 45.13 46.44 45.10 46.41 908,863 +1.66(+3.71%)
Nov 22, 2019 44.19 44.96 43.82 44.75 765,300 +0.67(+1.52%)
Nov 21, 2019 45.00 46.12 43.94 44.08 1,540,780 -0.82(-1.83%)
Nov 20, 2019 44.41 45.49 43.58 44.90 1,921,839 +0.37(+0.83%)
Nov 19, 2019 42.51 44.98 42.40 44.53 2,218,387 +1.91(+4.48%)
Nov 18, 2019 40.83 43.23 40.61 42.62 2,681,935 +1.37(+3.32%)
Nov 15, 2019 39.30 41.28 38.95 41.25 2,179,200 +2.05(+5.23%)
Nov 14, 2019 38.79 39.36 38.38 39.20 961,649 +0.22(+0.56%)
Nov 13, 2019 39.12 39.76 38.78 38.98 1,240,999 -0.06(-0.15%)
Nov 12, 2019 38.35 39.52 38.17 39.04 1,508,483 +0.68(+1.77%)
Nov 11, 2019 37.00 38.48 36.46 38.36 2,357,810 -1.39(-3.50%)
Nov 08, 2019 37.71 40.00 37.51 39.75 874,800 +1.95(+5.16%)
Nov 07, 2019 38.01 38.90 37.32 37.80 1,247,714 +0.02(+0.05%)
Nov 06, 2019 38.47 38.75 37.74 37.78 1,228,353 -0.72(-1.87%)
Nov 05, 2019 39.15 39.51 38.26 38.50 1,527,812 -0.62(-1.58%)
Nov 04, 2019 40.49 40.98 38.41 39.12 1,177,286 -0.75(-1.88%)
Nov 01, 2019 39.80 40.64 39.03 39.87 1,305,600 +0.47(+1.19%)
Oct 31, 2019 40.42 40.56 39.19 39.40 1,582,031 -1.25(-3.08%)
Oct 30, 2019 39.03 41.14 38.45 40.65 1,505,522 +1.94(+5.01%)
Oct 29, 2019 40.35 40.35 37.96 38.71 1,546,478 -1.25(-3.13%)
Oct 28, 2019 40.54 40.95 38.84 39.96 1,239,449 -0.56(-1.38%)
Oct 25, 2019 38.42 40.91 38.42 40.52 2,110,800 +1.96(+5.08%)
Oct 24, 2019 35.65 38.92 35.65 38.56 3,049,280 +3.76(+10.80%)
Oct 23, 2019 36.30 37.66 34.58 34.80 2,946,420 -1.54(-4.24%)
Oct 22, 2019 38.04 38.31 36.16 36.34 2,419,513 -1.37(-3.63%)
Oct 21, 2019 38.29 38.51 36.61 37.71 1,463,073 +0.82(+2.22%)
Oct 18, 2019 38.53 38.71 35.56 36.89 3,845,100 -1.63(-4.23%)
Oct 17, 2019 38.90 39.17 38.10 38.52 2,400,601 -0.43(-1.10%)
Oct 16, 2019 40.25 40.25 38.57 38.95 2,848,702 -1.80(-4.42%)
Oct 15, 2019 41.10 41.44 40.40 40.75 1,475,563 -0.36(-0.88%)
Oct 14, 2019 40.97 41.44 40.71 41.11 2,525,616 +0.09(+0.22%)
Oct 11, 2019 41.28 41.46 40.17 41.02 2,089,700 +0.29(+0.71%)
Oct 10, 2019 40.33 40.77 40.11 40.73 1,656,496 +0.40(+0.99%)
Oct 09, 2019 39.90 40.51 39.29 40.33 1,992,257 +0.96(+2.44%)
Oct 08, 2019 39.72 40.43 38.83 39.37 2,694,607 -0.69(-1.72%)
Oct 07, 2019 38.23 40.29 38.13 40.06 2,605,711 +1.55(+4.02%)
Oct 04, 2019 39.30 39.64 37.90 38.51 3,844,500 -0.58(-1.48%)
Oct 03, 2019 35.66 39.58 35.30 39.09 6,871,817 +3.37(+9.43%)
Oct 02, 2019 35.87 36.16 35.01 35.72 3,351,325 -0.54(-1.49%)
Oct 01, 2019 36.00 36.92 35.85 36.26 3,613,708 +0.23(+0.64%)
Sep 30, 2019 36.10 36.38 34.70 36.03 3,377,801 -0.16(-0.44%)
Sep 27, 2019 38.49 38.65 35.29 36.19 4,612,400 -2.30(-5.98%)
Sep 26, 2019 38.14 39.04 37.65 38.49 2,287,102 +0.32(+0.84%)
Sep 25, 2019 37.99 38.35 36.21 38.17 3,458,568 +0.17(+0.45%)
Sep 24, 2019 40.58 40.93 37.96 38.00 3,383,135 -2.47(-6.10%)
Sep 23, 2019 39.42 40.57 39.02 40.47 1,614,598 +0.50(+1.25%)
Sep 20, 2019 40.54 40.99 39.95 39.97 7,337,200 -1.00(-2.44%)
Sep 19, 2019 41.45 42.04 40.75 40.97 2,875,992 -0.57(-1.37%)
Sep 18, 2019 41.89 41.89 40.49 41.54 2,329,806 -0.45(-1.07%)
Sep 17, 2019 41.60 42.14 40.81 41.99 2,726,025 +0.56(+1.35%)
Sep 16, 2019 40.05 42.05 40.00 41.43 2,377,567 +1.30(+3.24%)
Sep 13, 2019 41.32 41.32 39.63 40.13 3,447,900 -1.27(-3.07%)
Sep 12, 2019 40.56 41.90 40.41 41.40 3,213,364 +1.63(+4.10%)
Sep 11, 2019 38.31 40.58 37.89 39.77 4,770,040 +1.58(+4.14%)
Sep 10, 2019 37.74 39.17 36.86 38.19 4,044,242 -1.17(-2.97%)
Sep 09, 2019 40.49 40.96 38.06 39.36 4,953,448 -0.95(-2.36%)
Sep 06, 2019 43.43 43.68 40.22 40.31 4,149,700 -3.35(-7.67%)
Sep 05, 2019 45.00 46.48 41.78 43.66 6,328,766 -4.25(-8.87%)
Sep 04, 2019 47.78 48.80 47.42 47.91 2,943,138 +0.86(+1.83%)
Sep 03, 2019 48.30 48.60 46.62 47.05 1,988,693 -1.55(-3.19%)
Aug 30, 2019 50.76 50.91 47.80 48.60 1,527,300 -1.67(-3.32%)
Aug 29, 2019 50.39 51.03 49.76 50.27 839,341 +0.72(+1.45%)
Aug 28, 2019 49.29 49.94 48.19 49.55 819,944 -0.30(-0.60%)
Aug 27, 2019 50.95 51.99 48.44 49.85 1,373,020 -0.51(-1.01%)
Aug 26, 2019 51.02 51.03 49.36 50.36 743,762 +0.04(+0.08%)
Aug 23, 2019 51.72 52.71 49.81 50.32 871,800 -1.44(-2.78%)
Aug 22, 2019 52.38 52.49 50.17 51.76 905,741 -0.41(-0.79%)
Aug 21, 2019 51.33 53.01 50.91 52.17 1,140,125 +1.04(+2.03%)
Aug 20, 2019 49.90 51.65 48.58 51.13 1,061,267 +1.23(+2.46%)
Aug 19, 2019 50.21 51.50 49.88 49.90 1,504,773 +0.56(+1.13%)
Aug 16, 2019 47.05 49.56 46.80 49.34 1,473,400 +3.01(+6.50%)
Aug 15, 2019 45.95 47.05 45.56 46.33 1,403,804 +0.93(+2.05%)
Aug 14, 2019 46.72 46.99 44.07 45.40 1,447,860 -2.17(-4.56%)
Aug 13, 2019 45.89 47.79 45.37 47.57 1,269,493 +1.45(+3.14%)
Aug 12, 2019 47.89 48.44 45.59 46.12 1,231,348 -2.24(-4.63%)
Aug 09, 2019 48.84 49.31 47.61 48.36 562,000 -0.64(-1.31%)
Aug 08, 2019 48.27 49.88 47.80 49.00 917,133 +1.60(+3.38%)
Aug 07, 2019 46.79 47.83 46.12 47.40 841,870 +0.30(+0.64%)
Aug 06, 2019 47.57 48.50 47.04 47.10 858,420 -0.06(-0.13%)
Aug 05, 2019 48.57 48.94 46.45 47.16 1,370,030 -3.17(-6.30%)
Aug 02, 2019 50.41 50.60 48.92 50.33 795,200 +0.34(+0.68%)
Aug 01, 2019 49.92 51.33 49.71 49.99 1,450,159 +0.08(+0.16%)
Jul 31, 2019 51.31 51.86 48.67 49.91 1,578,968 -1.31(-2.56%)
Jul 30, 2019 51.10 52.55 51.00 51.22 1,055,650 -0.28(-0.54%)
Jul 29, 2019 54.95 54.95 50.71 51.50 2,769,385 -3.44(-6.26%)
Jul 26, 2019 54.36 55.33 54.17 54.94 913,100 +1.02(+1.89%)
Jul 25, 2019 53.05 54.55 52.01 53.92 991,395 +0.82(+1.54%)
Jul 24, 2019 52.22 53.25 51.78 53.10 1,401,488 +0.85(+1.63%)
Jul 23, 2019 53.36 53.90 51.76 52.25 1,313,672 -1.10(-2.06%)
Jul 22, 2019 53.30 54.15 53.27 53.35 586,932 +0.11(+0.21%)
Jul 19, 2019 55.79 55.79 53.10 53.24 795,700 -0.67(-1.24%)
Jul 18, 2019 53.50 54.25 53.11 53.91 1,071,748 +0.06(+0.11%)
Jul 17, 2019 53.73 54.49 53.50 53.85 500,144 +0.27(+0.50%)
Jul 16, 2019 54.14 55.42 53.28 53.58 1,079,282 -0.78(-1.43%)
Jul 15, 2019 54.31 54.56 53.37 54.36 1,125,231 +0.25(+0.46%)
Jul 12, 2019 53.00 54.44 52.40 54.11 1,576,300 +1.12(+2.11%)
Jul 11, 2019 53.50 54.19 52.71 52.99 1,494,358 +0.15(+0.28%)
Jul 10, 2019 53.50 53.62 52.60 52.84 873,903 -0.16(-0.30%)
Jul 09, 2019 52.05 53.12 51.56 53.00 1,043,182 +0.82(+1.57%)
Jul 08, 2019 51.41 52.28 51.01 52.18 1,524,013 +0.68(+1.32%)
Jul 05, 2019 51.95 52.10 50.51 51.50 1,575,400 -1.04(-1.98%)
Jul 03, 2019 51.84 52.82 51.24 52.54 2,894,600 +0.89(+1.72%)
Jul 02, 2019 49.67 51.67 49.42 51.65 2,438,908 +2.13(+4.30%)
Jul 01, 2019 49.26 49.86 48.39 49.52 1,986,765 +1.12(+2.31%)
Jun 28, 2019 47.75 48.49 46.93 48.40 10,154,100 +0.70(+1.47%)
Jun 27, 2019 47.62 48.89 47.54 47.70 1,920,256 +0.15(+0.32%)
Jun 26, 2019 46.72 47.89 46.33 47.55 1,645,313 +1.24(+2.68%)
Jun 25, 2019 48.33 48.39 46.13 46.31 1,771,103 -1.79(-3.72%)
Jun 24, 2019 47.65 48.94 47.01 48.10 1,618,200 +0.53(+1.11%)
Jun 21, 2019 48.46 48.85 46.96 47.57 1,871,500 -1.16(-2.38%)
Jun 20, 2019 49.43 50.64 48.60 48.73 2,178,990 +0.13(+0.27%)
Jun 19, 2019 48.95 49.26 47.55 48.60 1,444,769 -0.27(-0.55%)
Jun 18, 2019 48.99 50.42 48.59 48.87 3,470,750 +0.51(+1.05%)
Jun 17, 2019 46.12 48.74 45.93 48.36 3,483,207 +2.47(+5.38%)
Jun 14, 2019 45.76 46.60 44.63 45.89 2,159,600 +0.25(+0.55%)
Jun 13, 2019 45.90 46.75 45.23 45.64 3,225,671 +0.04(+0.09%)
Jun 12, 2019 43.50 45.89 42.82 45.60 11,942,300 +2.02(+4.64%)
Jun 11, 2019 44.45 45.44 42.10 43.58 2,638,964 -0.73(-1.65%)
Jun 10, 2019 44.20 46.06 43.79 44.31 3,055,571 -1.19(-2.62%)
Jun 07, 2019 44.93 46.58 44.71 45.50 2,745,700 +0.57(+1.27%)
Jun 06, 2019 39.55 45.04 39.14 44.93 4,827,288 +4.17(+10.23%)
Jun 05, 2019 39.37 40.91 39.05 40.76 2,324,243 +1.94(+5.00%)
Jun 04, 2019 39.28 39.44 37.67 38.82 2,812,239 +0.09(+0.23%)
Jun 03, 2019 43.05 43.21 38.03 38.73 3,089,748 -4.25(-9.89%)
May 31, 2019 42.26 43.64 42.12 42.98 976,400 -0.50(-1.15%)
May 30, 2019 43.45 43.81 42.78 43.48 849,510 +0.43(+1.00%)
May 29, 2019 43.22 44.38 42.57 43.05 1,515,906 -0.76(-1.73%)
May 28, 2019 43.50 44.06 43.15 43.81 2,999,790 +0.48(+1.11%)
May 24, 2019 42.07 43.75 42.00 43.33 1,679,400 +1.68(+4.03%)
May 23, 2019 41.82 41.84 40.68 41.65 937,688 -1.01(-2.37%)
May 22, 2019 41.82 43.39 41.62 42.66 907,096 +0.63(+1.50%)
May 21, 2019 41.39 42.45 41.05 42.03 886,529 +1.46(+3.60%)
May 20, 2019 40.84 41.47 39.75 40.57 1,284,493 -0.68(-1.65%)
May 17, 2019 41.86 42.48 41.08 41.25 982,100 -1.10(-2.60%)
May 16, 2019 41.78 43.20 41.61 42.35 2,369,505 +0.84(+2.02%)
May 15, 2019 39.70 42.05 39.50 41.51 1,170,727 +1.34(+3.34%)
May 14, 2019 39.52 40.55 39.35 40.17 1,069,910 +1.02(+2.61%)
May 13, 2019 40.20 40.74 38.99 39.15 1,219,351 -2.23(-5.39%)
May 10, 2019 41.00 41.79 39.58 41.38 1,037,900 -0.61(-1.45%)
May 09, 2019 41.00 42.15 40.33 41.99 902,018 +0.35(+0.84%)
May 08, 2019 41.40 42.28 41.25 41.64 801,918 -0.01(-0.02%)
May 07, 2019 41.50 42.30 41.04 41.65 1,310,607 -0.25(-0.60%)
May 06, 2019 40.75 42.10 40.39 41.90 908,700 -0.09(-0.21%)
May 03, 2019 42.00 42.32 41.42 41.99 973,900 +0.22(+0.53%)
May 02, 2019 40.36 41.83 39.12 41.77 1,081,623 +1.49(+3.70%)
May 01, 2019 42.43 42.43 40.28 40.28 1,117,162 -2.05(-4.84%)
Apr 30, 2019 41.86 42.48 41.76 42.33 1,689,117 +0.46(+1.10%)
Apr 29, 2019 42.00 42.20 41.63 41.87 1,222,925 +0.07(+0.17%)
Apr 26, 2019 41.52 42.05 41.35 41.80 1,064,800 +0.22(+0.53%)
Apr 25, 2019 41.56 42.01 40.86 41.58 928,965 +0.55(+1.34%)
Apr 24, 2019 41.31 41.87 40.96 41.03 707,756 -0.26(-0.63%)
Apr 23, 2019 41.20 41.48 40.80 41.29 937,759 +0.26(+0.63%)
Apr 22, 2019 39.38 41.47 39.01 41.03 1,303,778 +0.88(+2.19%)
Apr 18, 2019 39.63 40.27 38.44 40.15 1,684,200 +0.46(+1.16%)
Apr 17, 2019 40.52 40.76 39.31 39.69 2,345,231 -0.62(-1.54%)
Apr 16, 2019 41.00 41.50 39.64 40.31 1,949,142 -0.24(-0.59%)
Apr 15, 2019 40.40 41.36 39.75 40.55 1,815,262 +0.17(+0.42%)
Apr 12, 2019 39.80 40.52 39.46 40.38 3,731,400 +1.74(+4.50%)
Apr 11, 2019 38.30 38.94 37.25 38.64 2,916,462 +0.58(+1.52%)
Apr 10, 2019 38.20 38.64 37.58 38.06 1,615,730 -0.16(-0.42%)
Apr 09, 2019 37.78 38.82 37.25 38.22 1,149,721 +0.11(+0.29%)
Apr 08, 2019 38.19 38.42 36.76 38.11 1,097,065 +0.08(+0.21%)
Apr 05, 2019 38.70 39.23 37.93 38.03 1,442,200 -0.55(-1.43%)
Apr 04, 2019 40.80 40.92 37.67 38.58 1,895,398 -1.63(-4.05%)
Apr 03, 2019 40.69 40.87 39.36 40.21 1,989,939 -0.33(-0.81%)
Apr 02, 2019 39.70 41.46 39.11 40.54 1,897,249 +0.86(+2.17%)
Apr 01, 2019 41.14 41.84 39.26 39.68 1,962,098 -1.11(-2.72%)
Mar 29, 2019 40.11 41.05 39.06 40.79 2,390,000 +0.90(+2.26%)
Mar 28, 2019 40.26 40.75 39.31 39.89 2,213,218 -1.02(-2.49%)
Mar 27, 2019 41.77 42.05 40.08 40.91 846,040 -0.72(-1.73%)
Mar 26, 2019 41.60 42.22 41.22 41.63 1,231,863 +0.41(+0.99%)
Mar 25, 2019 41.25 41.97 40.22 41.22 1,789,637 -0.40(-0.96%)
Mar 22, 2019 43.94 44.25 41.12 41.62 4,504,200 -4.04(-8.85%)
Mar 21, 2019 45.00 46.14 44.66 45.66 1,595,365 -0.03(-0.07%)
Mar 20, 2019 48.81 49.04 44.50 45.69 4,758,949 +2.25(+5.18%)
Mar 19, 2019 44.24 44.43 43.35 43.44 1,812,579 -0.20(-0.46%)
Mar 18, 2019 45.10 45.98 43.57 43.64 1,144,948 -1.31(-2.91%)
Mar 15, 2019 45.37 45.50 44.32 44.95 1,148,900 -0.44(-0.97%)
Mar 14, 2019 42.39 46.29 42.28 45.39 2,545,815 +3.20(+7.58%)
Mar 13, 2019 41.00 42.78 40.96 42.19 2,018,940 +1.44(+3.53%)
Mar 12, 2019 40.00 40.77 39.51 40.75 877,890 +0.66(+1.65%)
Mar 11, 2019 38.01 40.09 38.01 40.09 1,263,765 +2.16(+5.69%)
Mar 08, 2019 36.68 38.15 36.25 37.93 434,300 +0.75(+2.02%)
Mar 07, 2019 37.32 38.08 36.92 37.18 485,502 -0.31(-0.83%)
Mar 06, 2019 37.08 37.85 36.80 37.49 448,920 +0.37(+1.00%)
Mar 05, 2019 36.30 37.33 35.48 37.12 780,329 -0.10(-0.27%)
Mar 04, 2019 38.42 38.83 36.13 37.22 1,066,765 -0.85(-2.23%)
Mar 01, 2019 38.68 39.22 37.88 38.07 824,800 -0.17(-0.44%)
Feb 28, 2019 38.60 38.98 38.12 38.24 389,147 -0.59(-1.52%)
Feb 27, 2019 38.73 39.00 38.11 38.83 594,037 +0.17(+0.44%)
Feb 26, 2019 37.35 38.88 37.11 38.66 719,494 +1.23(+3.29%)
Feb 25, 2019 37.26 38.00 37.12 37.43 753,702 +0.43(+1.16%)
Feb 22, 2019 37.14 37.14 36.65 37.00 783,800 +0.05(+0.14%)
Feb 21, 2019 37.12 38.00 36.79 36.95 446,039 -0.32(-0.86%)
Feb 20, 2019 37.00 37.65 36.92 37.27 640,659 +0.28(+0.76%)
Feb 19, 2019 37.09 37.24 36.57 36.99 647,847 -0.08(-0.22%)
Feb 15, 2019 36.73 37.47 36.42 37.07 602,600 +0.45(+1.23%)
Feb 14, 2019 35.69 36.70 35.62 36.62 477,821 +0.64(+1.78%)
Feb 13, 2019 35.77 36.00 35.27 35.98 428,559 +0.30(+0.84%)
Feb 12, 2019 35.40 35.72 34.98 35.68 684,785 +0.63(+1.80%)
Feb 11, 2019 35.64 36.09 34.54 35.05 831,757 -0.46(-1.30%)
Feb 08, 2019 33.99 35.55 33.26 35.51 1,024,700 +1.44(+4.23%)
Feb 07, 2019 34.00 34.56 33.10 34.07 1,534,992 -0.43(-1.25%)
Feb 06, 2019 33.12 34.51 32.82 34.50 1,726,780 +1.43(+4.32%)
Feb 05, 2019 31.91 33.22 31.69 33.07 1,106,239 +1.47(+4.65%)
Feb 04, 2019 30.99 31.89 30.58 31.60 745,499 +0.63(+2.03%)
Feb 01, 2019 31.17 31.58 30.67 30.97 881,000 -0.41(-1.31%)
Jan 31, 2019 29.91 31.76 29.91 31.38 887,102 +1.39(+4.63%)
Jan 30, 2019 29.60 30.29 29.54 29.99 733,647 +0.39(+1.32%)
Jan 29, 2019 29.15 30.07 28.99 29.60 1,194,336 +0.34(+1.16%)
Jan 28, 2019 27.88 29.30 27.50 29.26 1,193,841 +1.09(+3.87%)
Jan 25, 2019 28.14 28.72 27.83 28.17 1,331,800 +0.38(+1.37%)
Jan 24, 2019 27.91 28.00 27.13 27.79 159,839 -0.01(-0.04%)
Jan 23, 2019 27.87 28.26 27.10 27.80 300,319 +0.07(+0.25%)
Jan 22, 2019 28.25 28.58 27.00 27.73 445,778 -0.86(-3.01%)
Jan 18, 2019 27.98 29.12 27.80 28.59 1,199,600 +1.04(+3.77%)
Jan 17, 2019 26.59 27.72 26.59 27.55 746,445 +0.78(+2.91%)
Jan 16, 2019 26.75 27.11 26.13 26.77 775,347 +0.23(+0.87%)
Jan 15, 2019 25.24 26.75 25.02 26.54 682,750 +1.30(+5.15%)
Jan 14, 2019 25.09 25.28 24.19 25.24 671,271 -0.28(-1.10%)
Jan 11, 2019 25.57 26.17 25.08 25.52 375,400 -0.27(-1.05%)
Jan 10, 2019 25.89 26.39 25.11 25.79 353,211 -0.56(-2.13%)
Jan 09, 2019 25.42 26.36 25.33 26.35 1,109,769 +0.94(+3.70%)
Jan 08, 2019 24.91 25.45 24.71 25.41 969,199 +0.65(+2.63%)
Jan 07, 2019 23.76 24.81 23.45 24.76 1,096,350 +1.14(+4.83%)
Jan 04, 2019 22.91 24.00 22.26 23.62 1,960,200 +1.05(+4.65%)
Jan 03, 2019 23.78 23.78 22.34 22.57 775,286 -1.64(-6.77%)
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.