Square (NY: SQ )

206.67 USD -13.98 (-6.34%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.40 14.77 14.37 14.62 3,124,127 +0.17(+1.18%)
Jan 30, 2017 14.46 14.49 14.18 14.45 2,422,175 -0.08(-0.55%)
Jan 27, 2017 14.47 14.55 14.27 14.53 2,320,034 +0.12(+0.83%)
Jan 26, 2017 14.50 14.63 14.13 14.41 4,309,366 -0.19(-1.30%)
Jan 25, 2017 14.69 14.99 14.52 14.60 3,234,107 -0.06(-0.41%)
Jan 24, 2017 14.61 14.75 14.43 14.66 3,651,506 +0.05(+0.34%)
Jan 23, 2017 14.90 14.96 14.57 14.61 3,881,561 -0.28(-1.88%)
Jan 20, 2017 14.75 15.00 14.71 14.89 3,153,304 +0.16(+1.09%)
Jan 19, 2017 14.64 14.89 14.60 14.73 2,511,796 +0.09(+0.61%)
Jan 18, 2017 14.80 14.84 14.62 14.64 8,075,779 -0.05(-0.34%)
Jan 17, 2017 14.69 14.77 14.55 14.69 3,198,792 -0.06(-0.41%)
Jan 13, 2017 14.75 14.75 14.75 0 +0.01(+0.07%)
Jan 12, 2017 14.84 14.88 14.54 14.74 2,324,832 -0.16(-1.07%)
Jan 11, 2017 14.95 14.99 14.71 14.90 3,952,588 -0.01(-0.07%)
Jan 10, 2017 15.09 15.49 14.70 14.91 6,739,895 -0.15(-1.00%)
Jan 09, 2017 14.98 15.20 14.85 15.06 4,959,556 +0.06(+0.40%)
Jan 06, 2017 14.56 15.07 14.53 15.00 6,382,850 +0.44(+3.02%)
Jan 05, 2017 14.25 14.61 14.01 14.56 5,779,832 +0.31(+2.18%)
Jan 04, 2017 13.86 14.26 13.72 14.25 4,977,442 +0.44(+3.19%)
Jan 03, 2017 13.82 14.02 13.71 13.81 3,363,911 +0.18(+1.32%)
Dec 30, 2016 13.63 13.63 13.63 0 -0.10(-0.73%)
Dec 29, 2016 13.94 14.11 13.64 13.73 2,978,513 -0.22(-1.58%)
Dec 28, 2016 14.08 14.12 13.85 13.95 2,388,532 -0.05(-0.36%)
Dec 27, 2016 14.12 14.25 14.00 14.00 2,705,706 -0.07(-0.50%)
Dec 23, 2016 14.07 14.07 14.07 0 +0.02(+0.14%)
Dec 22, 2016 14.33 14.34 13.93 14.05 4,086,004 -0.33(-2.29%)
Dec 21, 2016 14.45 14.54 14.27 14.38 4,275,265 -0.10(-0.69%)
Dec 20, 2016 14.73 14.82 14.41 14.48 5,822,772 +0.12(+0.84%)
Dec 19, 2016 14.35 14.60 14.30 14.36 4,170,545 -0.02(-0.14%)
Dec 16, 2016 14.29 14.47 14.23 14.38 7,372,816 +0.25(+1.77%)
Dec 15, 2016 13.78 14.37 13.75 14.13 4,516,852 +0.30(+2.17%)
Dec 14, 2016 13.93 14.19 13.80 13.83 3,072,027 -0.24(-1.71%)
Dec 13, 2016 13.74 14.11 13.73 14.07 5,392,863 +0.22(+1.59%)
Dec 12, 2016 13.93 14.09 13.65 13.85 4,707,960 -0.04(-0.29%)
Dec 09, 2016 13.98 13.99 13.75 13.89 3,715,238 -0.05(-0.36%)
Dec 08, 2016 14.12 14.17 13.70 13.94 5,538,533 -0.18(-1.27%)
Dec 07, 2016 13.49 14.16 13.40 14.12 11,367,037 +0.85(+6.41%)
Dec 06, 2016 13.21 13.33 13.03 13.27 3,094,550 +0.07(+0.53%)
Dec 05, 2016 13.18 13.39 13.08 13.20 4,764,403 +0.14(+1.07%)
Dec 02, 2016 12.93 13.28 12.93 13.06 7,325,733 +0.35(+2.75%)
Dec 01, 2016 12.74 12.88 12.46 12.71 9,372,904 -0.23(-1.78%)
Nov 30, 2016 12.47 13.00 12.46 12.94 7,805,292 +0.48(+3.85%)
Nov 29, 2016 12.53 12.69 12.38 12.46 5,073,685 -0.07(-0.56%)
Nov 28, 2016 12.65 12.84 12.51 12.53 4,204,665 -0.22(-1.73%)
Nov 25, 2016 12.51 12.77 12.49 12.75 2,312,701 +0.32(+2.57%)
Nov 23, 2016 12.43 12.43 12.43 0 -0.03(-0.24%)
Nov 22, 2016 12.25 12.51 12.25 12.46 4,479,911 +0.24(+1.96%)
Nov 21, 2016 12.24 12.36 12.08 12.22 3,759,618 +0.06(+0.49%)
Nov 18, 2016 12.26 12.47 12.14 12.16 2,937,028 -0.06(-0.49%)
Nov 17, 2016 11.88 12.36 11.88 12.22 4,801,125 +0.18(+1.50%)
Nov 16, 2016 12.00 12.05 11.76 12.04 4,296,228 +0.01(+0.08%)
Nov 15, 2016 12.32 12.49 12.02 12.03 4,548,379 -0.32(-2.59%)
Nov 14, 2016 12.12 12.62 12.12 12.35 19,712,766 +0.47(+3.96%)
Nov 11, 2016 11.63 11.95 11.43 11.88 4,766,493 +0.23(+1.97%)
Nov 10, 2016 12.05 12.11 11.58 11.65 5,718,629 -0.35(-2.92%)
Nov 09, 2016 11.69 12.01 11.67 12.00 6,209,226 -0.34(-2.76%)
Nov 08, 2016 12.16 12.39 12.12 12.34 4,037,710 +0.12(+0.98%)
Nov 07, 2016 12.26 12.44 12.19 12.22 5,571,336 +0.04(+0.33%)
Nov 04, 2016 11.96 12.30 11.94 12.18 13,462,801 +0.19(+1.58%)
Nov 03, 2016 11.69 12.05 11.67 11.99 7,368,606 +0.21(+1.78%)
Nov 02, 2016 11.45 11.89 11.29 11.78 19,530,924 +0.71(+6.41%)
Nov 01, 2016 11.20 11.35 11.00 11.07 8,175,346 -0.13(-1.16%)
Oct 31, 2016 11.14 11.25 11.06 11.20 2,958,612 +0.06(+0.54%)
Oct 28, 2016 11.15 11.32 11.05 11.14 3,150,482 -0.01(-0.09%)
Oct 27, 2016 11.25 11.25 11.08 11.15 1,909,968 -0.06(-0.54%)
Oct 26, 2016 11.05 11.21 11.00 11.21 2,453,171 +0.14(+1.26%)
Oct 25, 2016 11.31 11.32 11.01 11.07 2,852,658 -0.28(-2.47%)
Oct 24, 2016 11.36 11.50 11.22 11.35 2,172,839 +0.03(+0.27%)
Oct 21, 2016 11.14 11.34 11.04 11.32 2,957,334 +0.13(+1.16%)
Oct 20, 2016 11.30 11.38 11.10 11.19 2,024,180 -0.11(-0.97%)
Oct 19, 2016 11.28 11.34 11.16 11.30 2,549,032 -0.04(-0.35%)
Oct 18, 2016 11.01 11.38 11.01 11.34 6,320,468 +0.41(+3.75%)
Oct 17, 2016 11.02 11.14 10.88 10.93 2,452,674 -0.19(-1.71%)
Oct 14, 2016 11.24 11.35 11.07 11.12 1,897,747 -0.07(-0.63%)
Oct 13, 2016 11.16 11.33 11.06 11.19 2,600,007 -0.08(-0.71%)
Oct 12, 2016 11.15 11.28 11.06 11.27 2,510,419 +0.09(+0.81%)
Oct 11, 2016 11.42 11.50 11.14 11.18 2,345,117 -0.29(-2.53%)
Oct 10, 2016 11.54 11.73 11.44 11.47 1,581,273 -0.01(-0.09%)
Oct 07, 2016 11.40 11.49 11.28 11.48 1,660,239 -0.04(-0.35%)
Oct 06, 2016 11.55 11.64 11.29 11.52 2,368,582 -0.17(-1.45%)
Oct 05, 2016 11.65 11.76 11.56 11.69 1,675,444 +0.06(+0.52%)
Oct 04, 2016 11.63 11.85 11.58 11.63 2,132,091 -0.04(-0.34%)
Oct 03, 2016 11.61 11.82 11.52 11.67 2,480,364 +0.01(+0.09%)
Sep 30, 2016 11.69 11.74 11.59 11.66 3,562,030 +0.02(+0.17%)
Sep 29, 2016 11.80 11.81 11.59 11.64 2,706,239 -0.19(-1.61%)
Sep 28, 2016 11.93 12.02 11.56 11.83 3,747,420 +0.05(+0.42%)
Sep 27, 2016 11.52 11.82 11.51 11.78 2,314,255 +0.23(+1.99%)
Sep 26, 2016 11.83 11.83 11.51 11.55 4,612,822 -0.28(-2.37%)
Sep 23, 2016 11.74 11.94 11.55 11.83 2,781,586 +0.15(+1.28%)
Sep 22, 2016 11.90 11.97 11.66 11.68 3,113,464 -0.22(-1.85%)
Sep 21, 2016 11.66 11.90 11.58 11.90 2,297,731 +0.24(+2.06%)
Sep 20, 2016 11.55 11.71 11.50 11.66 2,801,767 +0.11(+0.95%)
Sep 19, 2016 11.46 11.61 11.36 11.55 2,925,408 +0.18(+1.58%)
Sep 16, 2016 11.35 11.56 11.30 11.37 5,550,596 -0.01(-0.09%)
Sep 15, 2016 11.25 11.38 11.14 11.38 2,879,706 +0.10(+0.89%)
Sep 14, 2016 11.28 11.35 11.02 11.28 3,424,142 +0.05(+0.45%)
Sep 13, 2016 11.30 11.40 11.11 11.23 3,389,447 -0.10(-0.88%)
Sep 12, 2016 11.15 11.35 11.02 11.33 3,019,425 +0.06(+0.53%)
Sep 09, 2016 11.67 11.68 11.16 11.27 5,310,840 -0.51(-4.33%)
Sep 08, 2016 11.90 11.91 11.74 11.78 2,031,239 -0.15(-1.26%)
Sep 07, 2016 11.83 11.97 11.83 11.93 2,580,348 +0.10(+0.85%)
Sep 06, 2016 12.05 12.16 11.79 11.83 4,337,971 -0.22(-1.83%)
Sep 02, 2016 12.05 12.05 12.05 12.05 3,351,400 +0.05(+0.42%)
Sep 01, 2016 12.21 12.24 11.99 12.00 6,005,260 -0.19(-1.56%)
Aug 31, 2016 12.04 12.22 12.02 12.19 5,457,697 +0.12(+0.99%)
Aug 30, 2016 11.98 12.09 11.97 12.07 3,749,658 +0.06(+0.50%)
Aug 29, 2016 11.84 12.32 11.79 12.01 4,369,551 -0.03(-0.25%)
Aug 26, 2016 12.31 12.32 11.91 12.04 6,469,630 -0.27(-2.19%)
Aug 25, 2016 12.18 12.41 12.12 12.31 6,604,947 +0.15(+1.23%)
Aug 24, 2016 12.40 12.40 12.11 12.16 6,768,842 -0.23(-1.86%)
Aug 23, 2016 12.35 12.54 12.15 12.39 19,080,055 +0.57(+4.82%)
Aug 22, 2016 11.78 11.86 11.59 11.82 3,173,491 +0.02(+0.17%)
Aug 19, 2016 11.93 12.00 11.78 11.80 5,882,377 +0.05(+0.43%)
Aug 18, 2016 11.38 11.85 11.37 11.75 7,212,814 +0.35(+3.07%)
Aug 17, 2016 11.54 11.61 11.33 11.40 4,809,031 -0.24(-2.06%)
Aug 16, 2016 11.54 11.75 11.50 11.64 3,509,431 +0.16(+1.39%)
Aug 15, 2016 11.62 11.66 11.25 11.48 5,912,068 -0.18(-1.54%)
Aug 12, 2016 11.33 11.74 11.23 11.66 5,723,191 +0.29(+2.55%)
Aug 11, 2016 11.08 11.45 11.08 11.37 6,812,525 +0.30(+2.71%)
Aug 10, 2016 11.26 11.26 10.98 11.07 3,376,056 -0.23(-2.04%)
Aug 09, 2016 11.27 11.43 11.19 11.30 4,700,506 +0.04(+0.36%)
Aug 08, 2016 11.13 11.45 11.04 11.26 5,226,682 +0.11(+0.99%)
Aug 05, 2016 11.32 11.47 10.85 11.15 12,881,001 -0.17(-1.50%)
Aug 04, 2016 12.09 12.28 11.26 11.32 30,312,109 +0.88(+8.43%)
Aug 03, 2016 10.05 10.47 10.01 10.44 7,863,861 +0.39(+3.88%)
Aug 02, 2016 9.910 10.23 9.850 10.05 2,977,945 -0.14(-1.37%)
Aug 01, 2016 10.02 10.32 10.02 10.19 2,792,878 +0.12(+1.19%)
Jul 29, 2016 10.13 10.15 9.900 10.07 2,717,590 -0.05(-0.49%)
Jul 28, 2016 10.10 10.28 10.07 10.12 2,129,327 -0.01(-0.10%)
Jul 27, 2016 10.20 10.30 10.02 10.13 3,082,483 +0.03(+0.30%)
Jul 26, 2016 9.770 10.18 9.750 10.10 2,816,435 +0.25(+2.54%)
Jul 25, 2016 9.710 10.18 9.650 9.850 5,623,797 +0.12(+1.23%)
Jul 22, 2016 9.500 9.790 9.500 9.730 1,741,883 +0.27(+2.85%)
Jul 21, 2016 9.590 9.891 9.420 9.460 2,687,911 -0.12(-1.25%)
Jul 20, 2016 9.340 9.650 9.310 9.580 2,608,188 +0.23(+2.46%)
Jul 19, 2016 9.240 9.440 9.220 9.350 1,484,575 +0.08(+0.86%)
Jul 18, 2016 9.120 9.340 9.100 9.270 1,543,632 +0.10(+1.09%)
Jul 15, 2016 9.330 9.340 9.100 9.170 2,338,489 -0.20(-2.13%)
Jul 14, 2016 9.310 9.500 9.300 9.370 1,849,931 +0.08(+0.86%)
Jul 13, 2016 9.400 9.500 9.210 9.290 1,831,207 -0.11(-1.17%)
Jul 12, 2016 9.250 9.400 9.220 9.400 1,613,074 +0.16(+1.73%)
Jul 11, 2016 9.350 9.450 9.160 9.240 2,606,330 -0.06(-0.65%)
Jul 08, 2016 9.400 9.080 9.080 9.300 3,183,849 +0.22(+2.42%)
Jul 07, 2016 9.020 9.200 8.910 9.080 2,740,468 +0.08(+0.89%)
Jul 06, 2016 8.850 9.050 8.780 9.000 1,181,463 +0.06(+0.67%)
Jul 05, 2016 9.200 9.200 8.910 8.940 3,407,616 -0.33(-3.56%)
Jul 01, 2016 9.200 9.270 9.270 9.270 4,211,300 +0.22(+2.43%)
Jun 30, 2016 9.240 9.240 9.000 9.050 3,589,076 -0.25(-2.69%)
Jun 29, 2016 9.000 9.320 8.910 9.300 3,367,198 +0.40(+4.49%)
Jun 28, 2016 8.750 9.030 8.710 8.900 2,374,117 +0.28(+3.25%)
Jun 27, 2016 8.720 8.720 8.420 8.620 3,950,569 -0.15(-1.71%)
Jun 24, 2016 8.680 8.895 8.610 8.770 4,909,534 -0.36(-3.94%)
Jun 23, 2016 9.050 9.160 8.850 9.130 3,790,688 +0.35(+3.99%)
Jun 22, 2016 9.280 9.420 8.750 8.780 6,096,461 -0.57(-6.10%)
Jun 21, 2016 9.200 9.380 9.120 9.350 2,593,813 +0.15(+1.63%)
Jun 20, 2016 8.990 9.280 8.820 9.200 4,262,901 +0.16(+1.77%)
Jun 17, 2016 8.940 9.323 8.910 9.040 4,075,171 -0.01(-0.11%)
Jun 16, 2016 8.650 9.110 8.640 9.050 2,876,282 -0.01(-0.11%)
Jun 15, 2016 8.890 9.140 8.680 9.060 3,240,848 +0.17(+1.91%)
Jun 14, 2016 8.980 9.060 8.800 8.890 3,504,216 -0.03(-0.34%)
Jun 13, 2016 9.120 9.260 8.870 8.920 3,507,609 -0.22(-2.41%)
Jun 10, 2016 9.270 9.440 9.045 9.140 3,925,615 -0.20(-2.14%)
Jun 09, 2016 9.480 9.590 9.300 9.340 2,496,523 -0.21(-2.20%)
Jun 08, 2016 9.590 9.670 9.350 9.550 2,950,566 -0.02(-0.21%)
Jun 07, 2016 9.490 9.590 9.410 9.570 2,519,063 +0.06(+0.63%)
Jun 06, 2016 9.420 9.530 9.350 9.510 1,865,826 +0.05(+0.53%)
Jun 03, 2016 9.570 9.580 9.330 9.460 3,083,024 -0.19(-1.97%)
Jun 02, 2016 9.500 9.680 9.400 9.650 2,332,657 +0.05(+0.52%)
Jun 01, 2016 9.500 9.650 9.350 9.600 2,171,736 +0.07(+0.73%)
May 31, 2016 9.700 9.730 9.460 9.530 3,815,247 -0.10(-1.04%)
May 27, 2016 9.880 9.630 9.630 9.630 2,404,700 -0.12(-1.23%)
May 26, 2016 10.00 10.14 9.750 9.750 2,578,113 -0.25(-2.50%)
May 25, 2016 10.13 10.15 9.810 10.00 4,934,898 -0.14(-1.38%)
May 24, 2016 9.630 10.21 9.480 10.14 7,869,678 +0.68(+7.19%)
May 23, 2016 9.600 9.680 9.400 9.460 4,958,902 +0.07(+0.75%)
May 20, 2016 9.610 9.660 9.250 9.390 4,165,941 -0.21(-2.19%)
May 19, 2016 9.360 9.650 9.245 9.600 3,792,429 +0.20(+2.13%)
May 18, 2016 9.110 9.990 9.110 9.400 5,261,521 +0.22(+2.40%)
May 17, 2016 8.980 9.563 8.630 9.180 13,089,114 +0.02(+0.22%)
May 16, 2016 9.300 9.560 8.910 9.160 5,488,291 -0.20(-2.14%)
May 13, 2016 9.300 9.685 9.280 9.360 1,968,912 +0.08(+0.86%)
May 12, 2016 9.780 9.820 9.200 9.280 2,703,646 -0.40(-4.13%)
May 11, 2016 10.20 10.20 9.640 9.680 2,429,677 -0.32(-3.20%)
May 10, 2016 9.950 10.16 9.800 10.00 3,068,830 +0.15(+1.52%)
May 09, 2016 10.17 10.42 9.569 9.850 4,880,276 -0.37(-3.62%)
May 06, 2016 10.89 11.19 10.15 10.22 13,716,846 -2.83(-21.69%)
May 05, 2016 13.50 13.58 12.86 13.05 4,946,618 -0.34(-2.54%)
May 04, 2016 13.45 13.74 12.90 13.39 3,134,789 -0.06(-0.45%)
May 03, 2016 13.87 13.87 13.21 13.45 2,263,285 -0.55(-3.93%)
May 02, 2016 14.90 15.00 13.72 14.00 2,547,075 -0.89(-5.98%)
Apr 29, 2016 15.42 15.50 14.52 14.89 1,819,473 -0.46(-3.00%)
Apr 28, 2016 14.69 15.67 14.52 15.35 3,021,299 +0.66(+4.49%)
Apr 27, 2016 14.00 14.85 14.00 14.69 1,671,341 +0.51(+3.60%)
Apr 26, 2016 13.63 14.29 13.60 14.18 1,701,914 +0.59(+4.34%)
Apr 25, 2016 13.55 14.23 13.41 13.59 1,956,920 +0.25(+1.87%)
Apr 22, 2016 13.20 13.79 13.19 13.34 1,587,097 +0.10(+0.76%)
Apr 21, 2016 13.68 13.83 13.00 13.24 2,083,583 -0.39(-2.86%)
Apr 20, 2016 14.00 14.35 13.37 13.63 4,210,917 -0.46(-3.26%)
Apr 19, 2016 14.59 14.74 13.63 14.09 2,538,669 -0.42(-2.89%)
Apr 18, 2016 14.20 14.71 14.13 14.51 1,384,692 +0.18(+1.26%)
Apr 15, 2016 14.85 14.87 14.18 14.33 2,405,130 -0.49(-3.31%)
Apr 14, 2016 15.10 15.25 14.60 14.82 1,753,617 -0.19(-1.27%)
Apr 13, 2016 15.52 15.68 14.78 15.01 2,646,765 -0.47(-3.04%)
Apr 12, 2016 15.55 15.81 15.05 15.48 2,358,904 +0.12(+0.78%)
Apr 11, 2016 15.15 15.87 15.13 15.36 3,104,428 +0.23(+1.52%)
Apr 08, 2016 15.01 15.50 14.75 15.13 1,869,545 +0.32(+2.16%)
Apr 07, 2016 15.00 15.29 14.51 14.81 1,759,421 -0.16(-1.07%)
Apr 06, 2016 14.39 15.29 14.28 14.97 3,038,855 +0.71(+4.98%)
Apr 05, 2016 14.06 14.63 13.85 14.26 1,881,350 -0.02(-0.14%)
Apr 04, 2016 14.28 14.40 13.74 14.28 2,242,553 +0.06(+0.42%)
Apr 01, 2016 15.23 15.76 14.03 14.22 4,776,702 -1.06(-6.94%)
Mar 31, 2016 14.75 15.91 14.41 15.28 5,628,318 +0.26(+1.73%)
Mar 30, 2016 14.03 15.13 13.80 15.02 5,109,886 +1.28(+9.32%)
Mar 29, 2016 13.38 14.18 13.15 13.74 3,605,371 +0.34(+2.54%)
Mar 28, 2016 13.11 13.73 12.77 13.40 3,367,459 +0.52(+4.04%)
Mar 24, 2016 12.35 12.88 12.88 12.88 1,765,600 +0.29(+2.30%)
Mar 23, 2016 13.19 13.80 12.06 12.59 5,390,013 -0.47(-3.60%)
Mar 22, 2016 13.25 13.43 12.95 13.06 2,755,266 -0.34(-2.54%)
Mar 21, 2016 12.05 13.48 12.05 13.40 5,097,705 +1.36(+11.30%)
Mar 18, 2016 12.00 12.09 11.75 12.04 3,161,896 +0.09(+0.75%)
Mar 17, 2016 11.83 12.05 11.75 11.95 1,307,102 +0.08(+0.67%)
Mar 16, 2016 11.95 12.06 11.73 11.87 976,980 -0.08(-0.67%)
Mar 15, 2016 11.63 12.00 11.25 11.95 1,763,740 +0.34(+2.93%)
Mar 14, 2016 11.14 11.83 11.01 11.61 3,553,607 +0.51(+4.59%)
Mar 11, 2016 11.39 11.48 11.01 11.10 2,337,737 -0.20(-1.77%)
Mar 10, 2016 12.38 12.40 10.90 11.30 9,798,955 -0.73(-6.07%)
Mar 09, 2016 11.78 12.20 11.23 12.03 5,777,183 +0.55(+4.79%)
Mar 08, 2016 12.16 12.22 11.23 11.48 1,811,377 -0.78(-6.36%)
Mar 07, 2016 12.00 12.64 11.99 12.26 2,091,846 +0.25(+2.08%)
Mar 04, 2016 12.25 12.47 11.91 12.01 1,960,835 -0.24(-1.96%)
Mar 03, 2016 12.03 12.65 11.87 12.25 2,687,371 +0.28(+2.34%)
Mar 02, 2016 10.82 12.00 10.80 11.97 2,661,767 +1.25(+11.66%)
Mar 01, 2016 10.60 10.85 10.24 10.72 905,128 +0.28(+2.68%)
Feb 29, 2016 10.36 10.88 10.31 10.44 1,071,125 +0.12(+1.16%)
Feb 26, 2016 10.25 10.55 10.15 10.32 1,081,872 +0.06(+0.58%)
Feb 25, 2016 9.850 10.30 9.630 10.26 861,034 +0.37(+3.74%)
Feb 24, 2016 9.580 9.940 9.320 9.890 622,611 +0.18(+1.85%)
Feb 23, 2016 10.39 10.40 9.460 9.710 1,004,235 -0.67(-6.45%)
Feb 22, 2016 10.15 10.50 10.07 10.38 1,223,696 +0.41(+4.11%)
Feb 19, 2016 10.11 10.11 9.750 9.970 1,039,543 -0.01(-0.10%)
Feb 18, 2016 9.810 10.10 9.810 9.980 954,537 +0.14(+1.42%)
Feb 17, 2016 10.05 10.14 9.690 9.840 2,046,552 -0.09(-0.91%)
Feb 16, 2016 9.750 10.25 9.520 9.930 3,491,829 +0.63(+6.77%)
Feb 12, 2016 9.700 9.300 9.300 9.300 8,306,900 +0.68(+7.89%)
Feb 11, 2016 8.400 8.810 8.320 8.620 1,085,516 -0.26(-2.93%)
Feb 10, 2016 8.760 9.060 8.630 8.880 1,411,898 +0.26(+3.02%)
Feb 09, 2016 8.270 8.720 8.220 8.620 1,799,439 +0.25(+2.99%)
Feb 08, 2016 8.500 8.610 8.340 8.370 1,142,523 -0.26(-3.01%)
Feb 05, 2016 8.950 9.000 8.560 8.630 1,872,034 -0.27(-3.03%)
Feb 04, 2016 8.430 8.977 8.330 8.900 1,042,983 +0.47(+5.58%)
Feb 03, 2016 8.400 8.600 8.061 8.430 1,235,936 -0.04(-0.47%)
Feb 02, 2016 8.670 8.730 8.450 8.470 663,241 -0.29(-3.31%)
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.