Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celanese Corp (NY: CE )

139.29 -0.53 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 113.80 113.95 112.94 113.07 285,745 -0.86(-0.76%)
Nov 27, 2019 114.83 114.83 113.54 113.93 702,536 -0.78(-0.68%)
Nov 26, 2019 113.86 114.83 113.43 114.71 615,179 +0.89(+0.78%)
Nov 25, 2019 112.56 113.96 112.10 113.83 609,037 +1.46(+1.30%)
Nov 22, 2019 111.90 113.23 111.82 112.37 557,720 +0.83(+0.74%)
Nov 21, 2019 112.04 112.29 111.31 111.54 718,964 -0.33(-0.30%)
Nov 20, 2019 112.65 113.42 111.75 111.87 570,176 -1.49(-1.31%)
Nov 19, 2019 113.74 113.81 111.66 113.36 694,971 +0.37(+0.33%)
Nov 18, 2019 112.92 113.18 111.73 112.99 1,118,210 -0.43(-0.38%)
Nov 15, 2019 114.31 114.88 112.99 113.42 700,093 -0.31(-0.28%)
Nov 14, 2019 112.66 113.90 112.66 113.74 424,560 +0.81(+0.72%)
Nov 13, 2019 113.44 113.85 112.54 112.93 472,720 -1.38(-1.20%)
Nov 12, 2019 114.56 115.00 114.03 114.30 487,365 +0.19(+0.17%)
Nov 11, 2019 113.76 114.56 113.76 114.11 555,770 -0.52(-0.46%)
Nov 08, 2019 113.20 116.05 112.87 114.64 983,729 +1.41(+1.25%)
Nov 07, 2019 112.48 113.50 111.88 113.22 862,937 +0.59(+0.53%)
Nov 06, 2019 111.84 112.69 111.19 112.63 693,904 +0.54(+0.48%)
Nov 05, 2019 111.71 113.15 111.45 112.09 679,253 +0.74(+0.66%)
Nov 04, 2019 111.52 111.75 110.46 111.35 1,018,194 +1.04(+0.95%)
Nov 01, 2019 110.12 111.05 109.59 110.31 1,203,952 +1.22(+1.11%)
Oct 31, 2019 110.01 110.23 108.14 109.09 1,095,320 -1.02(-0.92%)
Oct 30, 2019 110.46 110.67 109.35 110.11 687,555 -0.90(-0.81%)
Oct 29, 2019 109.11 112.07 109.00 111.01 694,558 +1.55(+1.42%)
Oct 28, 2019 111.98 113.28 109.00 109.46 1,437,127 -1.88(-1.69%)
Oct 25, 2019 110.70 112.05 109.85 111.34 620,689 +0.68(+0.61%)
Oct 24, 2019 110.06 110.75 108.96 110.67 854,546 +1.58(+1.44%)
Oct 23, 2019 106.83 110.15 106.83 109.09 1,209,271 +2.20(+2.06%)
Oct 22, 2019 108.45 109.68 103.17 106.89 1,651,691 -1.80(-1.66%)
Oct 21, 2019 109.37 110.23 108.60 108.69 1,106,261 -0.30(-0.28%)
Oct 18, 2019 108.69 111.04 108.69 108.99 1,063,809 -0.28(-0.25%)
Oct 17, 2019 109.24 109.59 108.36 109.27 616,912 +0.39(+0.36%)
Oct 16, 2019 109.66 110.77 108.46 108.87 840,075 -0.47(-0.43%)
Oct 15, 2019 108.37 109.79 108.00 109.34 750,383 +1.43(+1.33%)
Oct 14, 2019 108.52 108.99 107.91 107.91 719,216 -1.28(-1.17%)
Oct 11, 2019 107.23 110.04 107.23 109.19 895,381 +3.14(+2.97%)
Oct 10, 2019 106.66 107.29 105.42 106.04 1,015,394 -0.32(-0.30%)
Oct 09, 2019 107.09 107.20 105.16 106.36 829,896 +0.78(+0.74%)
Oct 08, 2019 106.23 107.10 105.11 105.58 1,190,884 -1.43(-1.33%)
Oct 07, 2019 106.70 107.91 106.14 107.01 789,113 -0.08(-0.08%)
Oct 04, 2019 106.16 107.47 105.91 107.09 596,028 +0.77(+0.73%)
Oct 03, 2019 105.44 106.35 104.46 106.32 833,935 +0.51(+0.48%)
Oct 02, 2019 106.74 107.30 105.02 105.81 1,191,447 -2.02(-1.87%)
Oct 01, 2019 109.73 111.04 107.49 107.83 1,336,173 -1.74(-1.59%)
Sep 30, 2019 109.43 110.18 108.56 109.56 867,730 +0.13(+0.12%)
Sep 27, 2019 109.20 110.74 108.91 109.43 799,168 +0.49(+0.45%)
Sep 26, 2019 108.57 109.50 108.17 108.94 732,549 -0.56(-0.51%)
Sep 25, 2019 109.03 109.86 108.52 109.49 799,357 +0.77(+0.71%)
Sep 24, 2019 109.36 109.75 108.25 108.72 691,505 -1.00(-0.92%)
Sep 23, 2019 108.94 110.34 108.63 109.72 860,815 -0.19(-0.17%)
Sep 20, 2019 111.29 111.29 109.51 109.91 1,681,602 -1.00(-0.90%)
Sep 19, 2019 110.86 111.47 110.42 110.92 765,347 +0.05(+0.05%)
Sep 18, 2019 110.65 111.14 109.51 110.86 841,897 -0.22(-0.19%)
Sep 17, 2019 111.21 111.32 109.53 111.08 1,023,460 -0.42(-0.38%)
Sep 16, 2019 112.13 112.90 110.92 111.50 678,142 -0.93(-0.83%)
Sep 13, 2019 112.24 113.92 111.95 112.43 892,702 +1.16(+1.04%)
Sep 12, 2019 111.98 111.99 109.81 111.28 841,407 -0.10(-0.09%)
Sep 11, 2019 110.60 111.42 108.71 111.37 1,057,636 +0.89(+0.80%)
Sep 10, 2019 108.38 111.01 108.18 110.49 1,496,407 +2.16(+1.99%)
Sep 09, 2019 106.09 108.46 105.90 108.33 1,006,356 +2.54(+2.40%)
Sep 06, 2019 105.61 106.10 104.69 105.78 620,025 +0.39(+0.37%)
Sep 05, 2019 103.26 106.02 102.90 105.39 914,116 +3.41(+3.35%)
Sep 04, 2019 101.54 102.48 101.13 101.97 926,262 +1.90(+1.90%)
Sep 03, 2019 100.25 100.89 99.12 100.08 657,580 -1.50(-1.47%)
Aug 30, 2019 101.11 102.23 100.89 101.57 1,184,466 +1.44(+1.44%)
Aug 29, 2019 99.61 100.67 99.23 100.13 749,854 +1.99(+2.03%)
Aug 28, 2019 95.90 98.30 95.50 98.14 890,743 +2.08(+2.16%)
Aug 27, 2019 96.89 97.41 94.91 96.06 1,161,522 -0.16(-0.17%)
Aug 26, 2019 96.86 97.65 95.47 96.22 761,653 +0.13(+0.14%)
Aug 23, 2019 101.22 101.24 95.55 96.09 1,232,572 -5.81(-5.71%)
Aug 22, 2019 101.72 102.83 100.46 101.90 967,979 +0.51(+0.50%)
Aug 21, 2019 101.35 101.91 101.13 101.39 781,119 +1.28(+1.28%)
Aug 20, 2019 100.16 100.51 99.22 100.11 683,670 -0.67(-0.67%)
Aug 19, 2019 100.39 101.09 99.81 100.78 968,843 +1.96(+1.99%)
Aug 16, 2019 97.06 99.13 96.84 98.82 897,725 +2.56(+2.66%)
Aug 15, 2019 97.60 97.97 95.55 96.26 980,462 -1.07(-1.10%)
Aug 14, 2019 97.69 98.17 96.93 97.33 1,566,979 -2.12(-2.14%)
Aug 13, 2019 97.07 101.28 96.81 99.45 1,265,525 +2.09(+2.14%)
Aug 12, 2019 97.19 98.00 96.62 97.36 929,646 -0.43(-0.44%)
Aug 09, 2019 97.45 98.23 96.65 97.79 947,171 +0.01(+0.01%)
Aug 08, 2019 96.39 99.02 96.39 97.78 1,118,798 +2.42(+2.54%)
Aug 07, 2019 92.26 95.52 91.83 95.36 1,198,798 +1.62(+1.73%)
Aug 06, 2019 93.51 93.98 91.80 93.74 1,124,103 +1.29(+1.40%)
Aug 05, 2019 94.24 94.89 91.43 92.45 1,417,921 -3.52(-3.67%)
Aug 02, 2019 96.21 96.52 93.73 95.97 1,146,405 -0.99(-1.03%)
Aug 01, 2019 100.33 101.62 96.27 96.97 1,087,793 -3.53(-3.51%)
Jul 31, 2019 100.77 101.62 99.65 100.50 1,304,925 -0.31(-0.31%)
Jul 30, 2019 99.60 100.98 99.01 100.81 1,000,623 +0.36(+0.36%)
Jul 29, 2019 99.44 101.02 99.22 100.45 884,782 +0.86(+0.86%)
Jul 26, 2019 99.88 100.02 97.80 99.59 762,781 -0.31(-0.31%)
Jul 25, 2019 99.44 100.68 98.58 99.91 1,170,961 -0.12(-0.12%)
Jul 24, 2019 98.10 100.65 98.10 100.02 1,373,228 +1.74(+1.77%)
Jul 23, 2019 94.07 98.56 93.26 98.28 1,672,951 +4.13(+4.38%)
Jul 22, 2019 95.23 95.79 93.73 94.16 1,124,843 -1.23(-1.29%)
Jul 19, 2019 94.95 96.14 94.62 95.39 989,805 +0.86(+0.91%)
Jul 18, 2019 94.37 95.27 94.29 94.52 841,675 -0.45(-0.47%)
Jul 17, 2019 96.13 96.32 94.96 94.97 797,660 -1.30(-1.35%)
Jul 16, 2019 95.62 96.85 95.28 96.27 800,917 +0.87(+0.92%)
Jul 15, 2019 95.39 95.47 94.48 95.40 671,415 +0.05(+0.06%)
Jul 12, 2019 94.16 96.18 93.90 95.34 801,811 +1.50(+1.60%)
Jul 11, 2019 93.11 94.04 92.87 93.85 1,739,293 +0.83(+0.89%)
Jul 10, 2019 94.05 94.18 92.66 93.02 1,405,564 -0.29(-0.32%)
Jul 09, 2019 93.07 93.43 91.91 93.31 1,008,894 +0.00(+0.00%)
Jul 08, 2019 93.78 94.20 92.73 93.31 1,018,159 -0.80(-0.85%)
Jul 05, 2019 94.36 94.68 93.39 94.11 657,588 -1.07(-1.12%)
Jul 03, 2019 95.42 95.78 94.46 95.18 480,929 -0.56(-0.59%)
Jul 02, 2019 97.27 97.27 95.31 95.75 882,828 -1.94(-1.99%)
Jul 01, 2019 97.22 98.10 96.17 97.69 1,457,698 +1.64(+1.71%)
Jun 28, 2019 94.77 96.32 94.77 96.05 2,752,241 +1.48(+1.56%)
Jun 27, 2019 94.75 95.26 94.40 94.57 1,196,220 +0.29(+0.30%)
Jun 26, 2019 93.42 94.85 93.37 94.28 1,385,315 +1.24(+1.33%)
Jun 25, 2019 93.87 93.87 92.62 93.05 623,940 -0.73(-0.78%)
Jun 24, 2019 93.78 94.60 93.28 93.78 704,542 -0.39(-0.42%)
Jun 21, 2019 93.61 94.69 92.97 94.17 1,167,923 +0.52(+0.55%)
Jun 20, 2019 94.35 94.35 92.84 93.65 890,605 +0.46(+0.50%)
Jun 19, 2019 93.35 93.50 92.54 93.19 709,726 -0.12(-0.12%)
Jun 18, 2019 92.37 93.90 91.74 93.30 863,698 +1.63(+1.78%)
Jun 17, 2019 92.69 92.96 91.56 91.67 877,777 -1.16(-1.25%)
Jun 14, 2019 93.79 93.92 92.56 92.83 807,983 -0.95(-1.02%)
Jun 13, 2019 93.13 93.84 92.73 93.78 754,630 +0.95(+1.03%)
Jun 12, 2019 92.23 93.55 91.15 92.83 832,249 +0.52(+0.56%)
Jun 11, 2019 92.83 93.68 91.89 92.31 868,968 +0.90(+0.98%)
Jun 10, 2019 90.52 91.93 90.44 91.41 821,583 +1.32(+1.46%)
Jun 07, 2019 89.71 90.62 88.59 90.10 767,017 +0.65(+0.73%)
Jun 06, 2019 89.96 90.24 88.88 89.45 1,212,030 -0.51(-0.56%)
Jun 05, 2019 90.14 90.52 88.60 89.95 1,433,744 +0.18(+0.20%)
Jun 04, 2019 87.46 89.80 87.46 89.78 1,988,601 +3.44(+3.98%)
Jun 03, 2019 84.60 86.34 84.53 86.34 1,688,289 +1.76(+2.08%)
May 31, 2019 86.44 87.07 84.40 84.58 1,424,157 -3.26(-3.71%)
May 30, 2019 88.77 89.63 87.60 87.84 888,570 -0.90(-1.01%)
May 29, 2019 87.88 88.96 87.33 88.74 1,156,990 -0.03(-0.03%)
May 28, 2019 88.53 89.38 88.39 88.77 1,780,778 +0.22(+0.25%)
May 24, 2019 88.70 89.04 87.57 88.55 877,794 +0.68(+0.77%)
May 23, 2019 88.09 88.26 86.29 87.87 1,074,192 -1.33(-1.49%)
May 22, 2019 89.12 89.54 88.48 89.20 1,093,213 -0.18(-0.20%)
May 21, 2019 89.41 89.93 88.88 89.37 934,026 +0.69(+0.77%)
May 20, 2019 89.52 89.98 88.46 88.69 1,214,794 -1.87(-2.07%)
May 17, 2019 89.64 91.43 89.61 90.56 1,070,166 -0.15(-0.17%)
May 16, 2019 90.74 91.66 90.30 90.71 1,551,568 +0.54(+0.60%)
May 15, 2019 88.59 90.43 88.36 90.17 1,344,362 +0.68(+0.76%)
May 14, 2019 88.72 90.24 88.49 89.49 1,526,386 +1.15(+1.30%)
May 13, 2019 90.25 90.25 87.46 88.34 1,274,786 -3.75(-4.07%)
May 10, 2019 92.07 92.47 90.47 92.09 978,469 -0.21(-0.23%)
May 09, 2019 92.89 93.02 92.11 92.31 1,520,612 -1.92(-2.03%)
May 08, 2019 93.98 94.67 93.20 94.22 984,205 -0.13(-0.14%)
May 07, 2019 94.90 95.14 93.58 94.36 1,246,173 -1.71(-1.78%)
May 06, 2019 95.17 96.32 93.94 96.07 1,468,030 -0.85(-0.87%)
May 03, 2019 95.13 97.07 95.11 96.91 1,498,681 +2.28(+2.41%)
May 02, 2019 93.96 95.00 93.55 94.63 2,216,310 +0.34(+0.36%)
May 01, 2019 96.00 96.21 94.24 94.29 1,587,398 -1.84(-1.91%)
Apr 30, 2019 96.14 96.94 95.73 96.13 1,814,507 +0.05(+0.06%)
Apr 29, 2019 96.80 96.98 95.71 96.07 1,409,316 -0.65(-0.67%)
Apr 26, 2019 96.44 97.63 96.08 96.73 643,783 +0.43(+0.44%)
Apr 25, 2019 97.83 97.83 95.74 96.30 1,111,445 -1.94(-1.98%)
Apr 24, 2019 99.45 99.97 98.10 98.24 1,670,803 -1.13(-1.14%)
Apr 23, 2019 97.64 100.85 96.65 99.37 2,208,222 +6.82(+7.37%)
Apr 22, 2019 92.80 93.72 92.44 92.55 1,178,737 -0.64(-0.68%)
Apr 18, 2019 93.91 94.36 92.40 93.19 1,011,964 -0.22(-0.24%)
Apr 17, 2019 94.08 96.57 93.37 93.41 1,067,352 +0.06(+0.07%)
Apr 16, 2019 92.33 93.52 92.22 93.35 851,476 +1.22(+1.33%)
Apr 15, 2019 92.88 93.77 91.84 92.12 591,005 -1.16(-1.24%)
Apr 12, 2019 91.61 93.34 91.13 93.29 1,669,825 +2.83(+3.13%)
Apr 11, 2019 90.36 90.98 90.03 90.45 635,863 +0.26(+0.28%)
Apr 10, 2019 90.49 90.55 89.02 90.19 859,601 +0.17(+0.19%)
Apr 09, 2019 90.07 90.34 88.97 90.03 816,767 -0.88(-0.96%)
Apr 08, 2019 93.02 93.75 90.77 90.90 1,902,117 -2.79(-2.98%)
Apr 05, 2019 93.28 94.09 93.09 93.69 974,939 +0.76(+0.82%)
Apr 04, 2019 91.86 92.99 91.61 92.93 1,211,959 +1.51(+1.65%)
Apr 03, 2019 90.99 92.03 90.76 91.42 1,007,209 +1.23(+1.37%)
Apr 02, 2019 90.07 90.71 89.51 90.19 975,536 +0.51(+0.57%)
Apr 01, 2019 88.13 89.82 88.11 89.68 953,896 +2.32(+2.66%)
Mar 29, 2019 87.28 87.86 86.85 87.36 873,912 +0.29(+0.34%)
Mar 28, 2019 86.04 87.14 85.92 87.07 882,676 +1.14(+1.33%)
Mar 27, 2019 86.02 86.81 85.43 85.92 1,327,132 -0.09(-0.10%)
Mar 26, 2019 86.30 87.05 85.64 86.01 1,241,279 +0.32(+0.37%)
Mar 25, 2019 86.80 87.36 85.55 85.69 958,428 -1.25(-1.44%)
Mar 22, 2019 90.06 90.06 86.89 86.94 870,413 -4.02(-4.42%)
Mar 21, 2019 89.33 91.41 89.33 90.96 624,875 +1.49(+1.66%)
Mar 20, 2019 89.44 89.76 88.05 89.48 1,315,848 +0.04(+0.05%)
Mar 19, 2019 90.34 91.07 89.03 89.43 727,441 -0.35(-0.39%)
Mar 18, 2019 89.73 89.98 88.39 89.79 928,874 +0.11(+0.12%)
Mar 15, 2019 88.86 89.79 88.55 89.68 2,481,654 +0.76(+0.86%)
Mar 14, 2019 89.91 90.19 88.53 88.92 1,255,626 -1.28(-1.42%)
Mar 13, 2019 90.09 90.82 89.66 90.20 813,920 +0.57(+0.63%)
Mar 12, 2019 90.15 90.58 89.48 89.64 924,028 -0.27(-0.31%)
Mar 11, 2019 88.86 89.94 88.28 89.91 914,312 +1.51(+1.71%)
Mar 08, 2019 89.22 89.48 88.09 88.40 1,183,089 -1.59(-1.77%)
Mar 07, 2019 90.88 91.25 88.69 89.99 1,245,168 -1.31(-1.44%)
Mar 06, 2019 91.19 92.43 90.80 91.30 1,014,249 +0.30(+0.33%)
Mar 05, 2019 90.90 91.58 90.28 91.00 1,235,021 -0.03(-0.03%)
Mar 04, 2019 91.62 92.26 89.78 91.03 1,114,946 -0.04(-0.05%)
Mar 01, 2019 91.46 92.47 90.80 91.07 1,008,126 +0.45(+0.50%)
Feb 28, 2019 91.35 91.54 90.39 90.62 1,208,562 -0.97(-1.06%)
Feb 27, 2019 90.76 91.94 90.65 91.59 883,406 +0.63(+0.69%)
Feb 26, 2019 92.12 92.65 90.94 90.96 954,133 -1.28(-1.38%)
Feb 25, 2019 92.41 92.85 92.01 92.24 830,672 +0.34(+0.37%)
Feb 22, 2019 91.42 92.14 91.15 91.90 961,732 +1.10(+1.21%)
Feb 21, 2019 91.30 91.74 90.40 90.80 1,297,028 -0.19(-0.21%)
Feb 20, 2019 89.57 91.47 89.37 91.00 988,332 +1.57(+1.75%)
Feb 19, 2019 87.93 89.87 87.12 89.43 1,150,496 +0.61(+0.69%)
Feb 15, 2019 88.71 89.04 88.09 88.82 1,509,875 +1.12(+1.27%)
Feb 14, 2019 86.67 88.20 86.53 87.70 1,045,900 +0.63(+0.73%)
Feb 13, 2019 87.70 88.24 87.04 87.07 921,239 -0.41(-0.46%)
Feb 12, 2019 85.47 87.57 85.47 87.48 1,715,956 +2.91(+3.44%)
Feb 11, 2019 84.98 85.34 84.17 84.57 1,274,567 -0.04(-0.05%)
Feb 08, 2019 83.86 84.65 83.32 84.61 1,377,376 +0.01(+0.01%)
Feb 07, 2019 86.22 86.55 83.92 84.60 917,350 -2.18(-2.51%)
Feb 06, 2019 86.02 87.15 85.82 86.78 963,740 -0.20(-0.23%)
Feb 05, 2019 87.12 87.97 86.57 86.98 1,060,029 -0.55(-0.62%)
Feb 04, 2019 87.04 87.53 86.18 87.53 1,449,070 +0.56(+0.64%)
Feb 01, 2019 84.53 87.11 84.39 86.97 1,345,371 +2.60(+3.08%)
Jan 31, 2019 85.18 85.25 83.94 84.37 1,876,745 -1.81(-2.10%)
Jan 30, 2019 85.46 86.69 84.27 86.18 1,380,004 +1.37(+1.61%)
Jan 29, 2019 81.29 84.97 81.28 84.81 2,981,362 -1.22(-1.42%)
Jan 28, 2019 85.03 86.16 84.53 86.04 2,244,526 +0.33(+0.39%)
Jan 25, 2019 85.46 86.10 85.02 85.70 1,295,319 +1.40(+1.66%)
Jan 24, 2019 82.18 84.36 82.18 84.30 1,345,217 +2.04(+2.47%)
Jan 23, 2019 84.55 84.78 81.86 82.27 2,282,011 -2.08(-2.47%)
Jan 22, 2019 85.62 85.66 83.32 84.35 1,408,107 -1.83(-2.13%)
Jan 18, 2019 85.24 86.64 84.60 86.18 1,526,849 +1.45(+1.72%)
Jan 17, 2019 82.74 84.73 82.35 84.73 2,338,851 +1.33(+1.60%)
Jan 16, 2019 82.79 84.16 82.79 83.40 1,533,911 +0.60(+0.72%)
Jan 15, 2019 82.82 83.42 81.84 82.80 1,378,046 -0.68(-0.81%)
Jan 14, 2019 82.58 84.05 82.24 83.47 1,439,937 -0.02(-0.02%)
Jan 11, 2019 82.36 83.96 82.14 83.49 1,311,776 +0.29(+0.35%)
Jan 10, 2019 82.24 83.50 81.71 83.20 1,130,371 +0.34(+0.41%)
Jan 09, 2019 82.49 83.70 81.66 82.86 1,157,857 +0.38(+0.46%)
Jan 08, 2019 81.27 82.64 81.26 82.48 2,197,320 +1.14(+1.40%)
Jan 07, 2019 80.34 82.07 79.24 81.34 1,334,312 +0.76(+0.94%)
Jan 04, 2019 79.00 80.90 78.47 80.58 1,647,041 +3.15(+4.07%)
Jan 03, 2019 80.05 80.14 76.86 77.43 1,855,694 -2.93(-3.65%)
Jan 02, 2019 78.05 80.62 77.41 80.36 2,049,951 +1.09(+1.38%)
Dec 31, 2018 79.03 80.10 78.15 79.27 1,391,450 +0.42(+0.54%)
Dec 28, 2018 79.31 79.90 78.57 78.85 1,652,715 -0.11(-0.15%)
Dec 27, 2018 76.35 78.97 75.75 78.96 2,222,271 +1.68(+2.18%)
Dec 26, 2018 74.66 77.28 73.05 77.28 2,340,906 +2.86(+3.85%)
Dec 24, 2018 75.55 76.34 74.33 74.42 1,607,431 -2.14(-2.80%)
Dec 21, 2018 78.26 79.10 75.98 76.56 28,705,752 -1.60(-2.05%)
Dec 20, 2018 77.84 79.52 76.99 78.16 8,411,231 +3.47(+4.65%)
Dec 19, 2018 75.55 76.81 74.27 74.69 1,591,378 -0.63(-0.84%)
Dec 18, 2018 74.81 75.55 74.54 75.32 1,332,782 +0.95(+1.28%)
Dec 17, 2018 76.25 76.44 73.92 74.37 1,096,576 -2.01(-2.63%)
Dec 14, 2018 76.65 78.00 75.61 76.38 1,119,061 -0.99(-1.28%)
Dec 13, 2018 78.31 78.73 76.93 77.37 1,117,687 -0.85(-1.08%)
Dec 12, 2018 79.38 79.61 78.19 78.21 1,336,837 +0.22(+0.28%)
Dec 11, 2018 80.68 81.48 77.64 77.99 1,293,017 -1.07(-1.35%)
Dec 10, 2018 80.26 80.64 77.72 79.06 1,701,059 -1.35(-1.68%)
Dec 07, 2018 83.63 84.39 80.36 80.41 1,509,712 -3.00(-3.59%)
Dec 06, 2018 83.14 83.54 81.52 83.40 1,571,275 -1.22(-1.44%)
Dec 04, 2018 89.38 89.90 84.57 84.62 1,245,381 -4.94(-5.52%)
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.