Skip to main content

Cno Financial Group (NY: CNO )

27.55 +0.15 (+0.53%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.32 20.47 19.60 19.60 1,301,498 -0.96(-4.66%)
Nov 27, 2020 20.54 20.69 20.38 20.56 456,571 -0.15(-0.71%)
Nov 25, 2020 20.53 20.85 20.34 20.70 745,498 -0.05(-0.22%)
Nov 24, 2020 20.03 20.86 19.99 20.75 1,100,517 +0.98(+4.94%)
Nov 23, 2020 19.52 19.88 19.37 19.77 706,881 +0.62(+3.22%)
Nov 20, 2020 19.20 19.34 19.05 19.16 671,122 -0.18(-0.95%)
Nov 19, 2020 19.21 19.39 18.94 19.34 554,834 -0.05(-0.24%)
Nov 18, 2020 19.51 19.86 19.38 19.39 1,036,335 +0.01(+0.05%)
Nov 17, 2020 19.22 19.47 19.12 19.38 1,266,449 -0.12(-0.61%)
Nov 16, 2020 19.48 19.57 19.18 19.50 930,448 +0.71(+3.77%)
Nov 13, 2020 18.50 18.90 18.35 18.79 552,663 +0.58(+3.19%)
Nov 12, 2020 18.42 18.48 17.93 18.21 564,775 -0.58(-3.09%)
Nov 11, 2020 19.32 19.32 18.61 18.79 566,018 -0.42(-2.20%)
Nov 10, 2020 19.06 19.33 18.83 19.21 1,073,059 +0.42(+2.25%)
Nov 09, 2020 18.88 19.43 18.43 18.79 1,607,886 +1.46(+8.40%)
Nov 06, 2020 18.01 18.08 17.29 17.33 540,503 -0.48(-2.69%)
Nov 05, 2020 17.17 17.93 17.15 17.81 827,337 +0.75(+4.37%)
Nov 04, 2020 17.36 17.60 16.96 17.07 915,230 -0.78(-4.39%)
Nov 03, 2020 17.20 18.12 16.96 17.85 1,318,634 +1.10(+6.54%)
Nov 02, 2020 16.73 16.93 16.39 16.75 1,195,096 +0.41(+2.48%)
Oct 30, 2020 16.26 16.43 15.99 16.35 941,591 +0.01(+0.06%)
Oct 29, 2020 15.87 16.48 15.70 16.34 927,821 +0.30(+1.90%)
Oct 28, 2020 16.15 16.56 15.93 16.03 924,519 -0.57(-3.44%)
Oct 27, 2020 17.05 17.05 16.59 16.61 1,021,584 -0.51(-2.96%)
Oct 26, 2020 17.32 17.43 16.94 17.11 894,008 -0.53(-3.03%)
Oct 23, 2020 17.48 17.74 17.40 17.65 780,243 +0.31(+1.81%)
Oct 22, 2020 16.80 17.40 16.78 17.33 976,172 +0.53(+3.12%)
Oct 21, 2020 16.72 16.95 16.68 16.81 526,608 +0.03(+0.16%)
Oct 20, 2020 16.74 16.99 16.61 16.78 813,946 +0.25(+1.50%)
Oct 19, 2020 16.81 16.99 16.50 16.53 627,629 -0.27(-1.59%)
Oct 16, 2020 16.95 17.09 16.73 16.80 1,131,386 -0.16(-0.92%)
Oct 15, 2020 16.46 16.96 16.44 16.96 749,700 +0.20(+1.21%)
Oct 14, 2020 16.61 16.90 16.58 16.75 999,842 +0.11(+0.66%)
Oct 13, 2020 16.70 16.84 16.48 16.64 920,003 -0.28(-1.63%)
Oct 12, 2020 16.65 17.05 16.65 16.92 741,268 +0.18(+1.05%)
Oct 09, 2020 16.77 16.88 16.61 16.74 1,276,555 +0.14(+0.83%)
Oct 08, 2020 16.39 16.65 16.26 16.61 891,281 +0.34(+2.09%)
Oct 07, 2020 16.03 16.38 16.03 16.26 935,692 +0.55(+3.52%)
Oct 06, 2020 16.14 16.35 15.63 15.71 1,201,084 -0.14(-0.87%)
Oct 05, 2020 15.56 15.90 15.53 15.85 703,634 +0.52(+3.36%)
Oct 02, 2020 14.69 15.44 14.68 15.33 1,111,950 +0.32(+2.15%)
Oct 01, 2020 14.91 15.12 14.75 15.01 1,079,837 +0.24(+1.62%)
Sep 30, 2020 14.77 14.98 14.64 14.77 876,166 +0.06(+0.44%)
Sep 29, 2020 14.97 14.97 14.57 14.71 639,543 -0.28(-1.84%)
Sep 28, 2020 14.76 15.20 14.75 14.98 1,474,326 +0.56(+3.90%)
Sep 25, 2020 14.07 14.43 14.06 14.42 1,350,063 +0.16(+1.10%)
Sep 24, 2020 14.43 14.67 14.12 14.27 1,684,589 -0.10(-0.71%)
Sep 23, 2020 14.83 15.17 14.35 14.37 1,285,252 -0.51(-3.41%)
Sep 22, 2020 15.02 15.26 14.72 14.87 1,381,974 -0.16(-1.04%)
Sep 21, 2020 15.45 15.59 14.71 15.03 2,133,513 -0.99(-6.21%)
Sep 18, 2020 16.54 16.73 15.96 16.03 3,801,110 -0.24(-1.47%)
Sep 17, 2020 15.68 16.43 15.59 16.26 1,707,727 +0.25(+1.55%)
Sep 16, 2020 15.33 16.17 15.31 16.02 1,586,479 +0.70(+4.57%)
Sep 15, 2020 15.55 15.63 15.28 15.32 960,142 -0.17(-1.07%)
Sep 14, 2020 15.33 15.57 15.29 15.48 842,667 +0.30(+2.00%)
Sep 11, 2020 15.25 15.39 15.11 15.18 1,008,041 -0.07(-0.48%)
Sep 10, 2020 15.50 15.77 15.19 15.25 1,101,568 -0.17(-1.07%)
Sep 09, 2020 15.45 15.55 15.26 15.42 1,414,775 +0.19(+1.27%)
Sep 08, 2020 15.66 15.67 15.19 15.22 1,262,007 -0.57(-3.59%)
Sep 04, 2020 15.69 15.85 15.22 15.79 1,383,378 +0.45(+2.92%)
Sep 03, 2020 15.88 16.12 15.22 15.34 1,156,902 -0.38(-2.44%)
Sep 02, 2020 15.52 15.81 15.32 15.73 1,252,079 +0.21(+1.36%)
Sep 01, 2020 15.15 15.81 15.00 15.52 1,888,425 +0.61(+4.11%)
Aug 31, 2020 15.27 15.33 14.90 14.90 1,087,141 -0.46(-2.98%)
Aug 28, 2020 15.53 15.53 15.23 15.36 843,435 +0.04(+0.24%)
Aug 27, 2020 15.11 15.56 15.11 15.32 1,149,523 +0.29(+1.95%)
Aug 26, 2020 15.07 15.30 14.96 15.03 1,208,281 -0.10(-0.66%)
Aug 25, 2020 15.32 15.43 15.00 15.13 1,372,757 +0.07(+0.49%)
Aug 24, 2020 14.56 15.11 14.47 15.06 958,009 +0.63(+4.37%)
Aug 21, 2020 14.49 14.68 14.32 14.43 1,062,824 -0.14(-0.94%)
Aug 20, 2020 14.72 14.93 14.54 14.57 1,250,668 -0.43(-2.87%)
Aug 19, 2020 14.89 15.30 14.81 15.00 887,229 +0.16(+1.11%)
Aug 18, 2020 15.06 15.17 14.80 14.83 836,350 -0.27(-1.76%)
Aug 17, 2020 15.30 15.33 15.04 15.10 701,052 -0.11(-0.72%)
Aug 14, 2020 15.00 15.31 14.92 15.21 699,399 +0.00(+0.00%)
Aug 13, 2020 15.21 15.46 15.11 15.21 766,900 -0.16(-1.01%)
Aug 12, 2020 15.77 15.77 15.13 15.36 621,400 -0.03(-0.18%)
Aug 11, 2020 15.64 15.78 15.32 15.39 879,062 +0.22(+1.45%)
Aug 10, 2020 14.97 15.24 14.97 15.17 588,064 +0.34(+2.28%)
Aug 07, 2020 14.27 14.83 14.27 14.83 728,928 +0.42(+2.92%)
Aug 06, 2020 14.62 14.73 14.28 14.41 1,032,304 -0.34(-2.29%)
Aug 05, 2020 14.73 15.30 14.37 14.75 1,402,843 +0.88(+6.33%)
Aug 04, 2020 13.83 14.07 13.83 13.87 955,162 -0.12(-0.85%)
Aug 03, 2020 13.99 14.23 13.77 13.99 693,367 +0.18(+1.32%)
Jul 31, 2020 13.72 13.83 13.46 13.81 969,534 +0.02(+0.13%)
Jul 30, 2020 13.90 13.93 13.63 13.79 1,219,430 -0.54(-3.77%)
Jul 29, 2020 14.05 14.43 14.00 14.33 812,499 +0.24(+1.69%)
Jul 28, 2020 14.25 14.48 14.07 14.09 748,992 -0.33(-2.28%)
Jul 27, 2020 14.24 14.52 14.07 14.42 769,011 +0.08(+0.57%)
Jul 24, 2020 14.75 14.75 14.33 14.34 725,209 -0.37(-2.55%)
Jul 23, 2020 14.05 14.77 14.05 14.71 1,729,751 +0.50(+3.54%)
Jul 22, 2020 14.08 14.31 14.08 14.21 1,018,684 -0.11(-0.77%)
Jul 21, 2020 14.18 14.47 14.16 14.32 670,095 +0.28(+2.02%)
Jul 20, 2020 14.07 14.27 13.96 14.04 610,747 -0.21(-1.48%)
Jul 17, 2020 14.57 14.57 14.16 14.25 1,094,212 -0.25(-1.70%)
Jul 16, 2020 14.17 14.68 14.04 14.49 772,942 +0.18(+1.28%)
Jul 15, 2020 14.54 14.54 14.10 14.31 1,045,320 +0.32(+2.29%)
Jul 14, 2020 13.62 13.99 13.45 13.99 921,379 +0.37(+2.75%)
Jul 13, 2020 13.83 13.84 13.40 13.61 1,664,157 +0.02(+0.13%)
Jul 10, 2020 12.88 13.61 12.86 13.60 892,868 +0.72(+5.61%)
Jul 09, 2020 13.54 13.56 12.84 12.87 1,311,342 -0.69(-5.06%)
Jul 08, 2020 13.20 13.59 13.19 13.56 1,262,113 +0.30(+2.28%)
Jul 07, 2020 13.57 13.69 13.25 13.26 1,159,318 -0.53(-3.85%)
Jul 06, 2020 14.07 14.15 13.67 13.79 926,079 +0.21(+1.55%)
Jul 02, 2020 14.14 14.19 13.49 13.58 895,274 -0.07(-0.54%)
Jul 01, 2020 14.27 14.41 13.63 13.65 1,367,642 -0.59(-4.11%)
Jun 30, 2020 13.76 14.34 13.69 14.24 1,373,935 +0.33(+2.37%)
Jun 29, 2020 13.83 13.95 13.61 13.91 1,144,782 +0.36(+2.63%)
Jun 26, 2020 13.84 14.04 13.36 13.55 2,603,034 -0.63(-4.45%)
Jun 25, 2020 13.51 14.25 13.51 14.18 1,618,658 +0.56(+4.09%)
Jun 24, 2020 13.72 13.90 13.49 13.62 1,916,712 -0.40(-2.87%)
Jun 23, 2020 14.35 14.50 13.99 14.03 1,473,311 +0.02(+0.13%)
Jun 22, 2020 13.83 14.28 13.72 14.01 1,594,080 -0.03(-0.20%)
Jun 19, 2020 14.41 14.49 13.76 14.04 3,773,366 -0.14(-0.97%)
Jun 18, 2020 13.83 14.37 13.59 14.17 1,793,639 +0.53(+3.89%)
Jun 17, 2020 13.93 14.00 13.61 13.64 1,604,142 -0.31(-2.23%)
Jun 16, 2020 14.51 14.51 13.67 13.95 1,827,953 +0.35(+2.55%)
Jun 15, 2020 12.54 13.78 12.45 13.61 1,909,534 +0.34(+2.55%)
Jun 12, 2020 13.68 13.68 12.74 13.27 1,344,552 +0.37(+2.91%)
Jun 11, 2020 13.52 13.71 12.87 12.89 1,353,916 -1.65(-11.32%)
Jun 10, 2020 15.09 15.12 14.52 14.54 1,166,400 -0.73(-4.79%)
Jun 09, 2020 15.22 15.63 15.02 15.27 1,213,479 -0.52(-3.30%)
Jun 08, 2020 15.43 15.81 15.36 15.79 1,044,386 +0.77(+5.14%)
Jun 05, 2020 15.22 15.50 14.82 15.02 1,473,602 +0.91(+6.44%)
Jun 04, 2020 13.63 14.11 13.51 14.11 914,014 +0.30(+2.17%)
Jun 03, 2020 13.87 14.14 13.68 13.81 909,600 +0.39(+2.91%)
Jun 02, 2020 13.55 13.69 13.28 13.42 902,624 +0.05(+0.34%)
Jun 01, 2020 13.08 13.58 12.95 13.38 1,484,881 +0.35(+2.65%)
May 29, 2020 13.31 13.44 12.82 13.03 1,789,115 -0.22(-1.64%)
May 28, 2020 13.98 13.98 13.17 13.25 802,919 -0.43(-3.12%)
May 27, 2020 13.68 13.79 13.22 13.68 986,091 +0.77(+5.98%)
May 26, 2020 12.79 13.14 12.69 12.90 1,045,873 +0.82(+6.76%)
May 22, 2020 12.45 12.49 12.00 12.09 824,737 -0.26(-2.13%)
May 21, 2020 12.07 12.53 12.02 12.35 1,553,359 +0.18(+1.49%)
May 20, 2020 12.03 12.32 12.01 12.17 979,527 +0.40(+3.39%)
May 19, 2020 12.00 12.27 11.77 11.77 1,196,737 -0.36(-2.99%)
May 18, 2020 11.83 12.30 11.70 12.13 1,400,284 +0.99(+8.88%)
May 15, 2020 11.18 11.35 10.94 11.14 1,193,110 -0.16(-1.45%)
May 14, 2020 10.91 11.31 10.57 11.31 1,846,586 +0.04(+0.32%)
May 13, 2020 11.70 11.80 11.17 11.27 1,337,441 -0.64(-5.41%)
May 12, 2020 12.54 12.66 11.90 11.91 1,099,952 -0.60(-4.79%)
May 11, 2020 12.32 12.59 12.04 12.51 1,714,091 -0.08(-0.65%)
May 08, 2020 12.49 12.61 12.16 12.59 857,555 +0.53(+4.36%)
May 07, 2020 11.75 12.39 11.75 12.07 986,276 +0.69(+6.07%)
May 06, 2020 12.95 13.18 11.33 11.38 1,865,559 -0.86(-7.05%)
May 05, 2020 12.33 12.54 12.22 12.24 1,525,735 +0.03(+0.22%)
May 04, 2020 11.93 12.27 11.80 12.21 1,102,448 -0.03(-0.22%)
May 01, 2020 12.32 12.39 11.99 12.24 1,108,423 -0.53(-4.12%)
Apr 30, 2020 12.83 13.23 12.63 12.77 1,621,877 -0.63(-4.68%)
Apr 29, 2020 12.99 13.56 12.86 13.39 1,333,040 +1.05(+8.54%)
Apr 28, 2020 12.41 12.64 12.19 12.34 997,044 +0.50(+4.22%)
Apr 27, 2020 11.34 12.00 11.34 11.84 872,874 +0.57(+5.08%)
Apr 24, 2020 10.93 11.33 10.87 11.27 902,046 +0.44(+4.02%)
Apr 23, 2020 10.76 11.11 10.69 10.83 884,118 +0.05(+0.51%)
Apr 22, 2020 11.00 11.12 10.76 10.78 966,884 +0.10(+0.94%)
Apr 21, 2020 10.62 10.93 10.47 10.68 931,663 -0.46(-4.16%)
Apr 20, 2020 11.04 11.42 10.81 11.14 1,130,838 -0.23(-2.00%)
Apr 17, 2020 11.21 11.55 11.10 11.37 883,985 +0.74(+6.92%)
Apr 16, 2020 10.86 10.99 10.46 10.63 1,231,289 -0.33(-2.98%)
Apr 15, 2020 11.18 11.33 10.91 10.96 883,542 -0.97(-8.14%)
Apr 14, 2020 12.24 12.26 11.65 11.93 1,021,697 +0.06(+0.54%)
Apr 13, 2020 12.45 12.45 11.69 11.87 1,569,900 -0.70(-5.56%)
Apr 09, 2020 12.04 12.75 11.70 12.57 3,321,635 +1.15(+10.10%)
Apr 08, 2020 10.93 11.51 10.66 11.41 1,985,766 +0.58(+5.36%)
Apr 07, 2020 11.80 11.96 10.71 10.83 1,833,061 -0.14(-1.24%)
Apr 06, 2020 10.57 11.06 10.31 10.97 1,817,870 +1.22(+12.48%)
Apr 03, 2020 9.898 10.10 9.435 9.752 1,298,171 -0.32(-3.16%)
Apr 02, 2020 9.752 10.39 9.721 10.07 1,173,990 +0.12(+1.19%)
Apr 01, 2020 10.43 10.74 9.793 9.952 1,538,095 -1.30(-11.54%)
Mar 31, 2020 11.79 11.79 11.04 11.25 2,226,022 -0.53(-4.47%)
Mar 30, 2020 11.60 11.81 11.11 11.78 2,253,814 +0.12(+1.01%)
Mar 27, 2020 11.98 12.60 11.61 11.66 2,456,702 -1.09(-8.55%)
Mar 26, 2020 11.86 13.06 11.73 12.75 1,983,699 +1.05(+9.01%)
Mar 25, 2020 10.70 12.06 10.58 11.70 2,985,934 +1.44(+14.08%)
Mar 24, 2020 8.663 10.49 8.663 10.25 1,943,153 +2.04(+24.89%)
Mar 23, 2020 9.090 9.108 7.982 8.209 1,678,689 -0.74(-8.22%)
Mar 20, 2020 9.961 10.37 8.908 8.944 3,563,363 -0.95(-9.63%)
Mar 19, 2020 9.571 10.38 9.244 9.898 3,133,704 +0.09(+0.93%)
Mar 18, 2020 9.480 10.26 9.262 9.807 3,071,634 -0.46(-4.51%)
Mar 17, 2020 9.607 10.27 8.599 10.27 2,631,157 +0.87(+9.28%)
Mar 16, 2020 10.47 10.54 9.253 9.398 2,401,589 -2.19(-18.89%)
Mar 13, 2020 11.01 11.59 10.26 11.59 2,872,870 +1.28(+12.42%)
Mar 12, 2020 11.45 11.46 10.25 10.31 2,369,399 -2.19(-17.51%)
Mar 11, 2020 12.61 13.04 12.18 12.49 3,178,111 -1.05(-7.78%)
Mar 10, 2020 13.47 13.60 12.71 13.55 1,877,566 +0.73(+5.67%)
Mar 09, 2020 13.08 13.48 12.63 12.82 3,517,235 -1.22(-8.67%)
Mar 06, 2020 13.56 14.07 13.39 14.04 2,788,279 -0.09(-0.64%)
Mar 05, 2020 14.44 14.49 13.92 14.13 1,863,871 -0.84(-5.60%)
Mar 04, 2020 14.83 14.99 14.38 14.97 1,722,695 +0.39(+2.66%)
Mar 03, 2020 15.16 15.54 14.39 14.58 2,457,385 -0.63(-4.15%)
Mar 02, 2020 14.48 15.23 14.30 15.21 1,709,150 +0.77(+5.31%)
Feb 28, 2020 14.32 14.72 14.13 14.44 4,205,932 -0.46(-3.09%)
Feb 27, 2020 15.24 15.55 14.69 14.90 2,867,061 -0.69(-4.45%)
Feb 26, 2020 16.11 16.13 15.60 15.60 1,651,608 -0.32(-2.04%)
Feb 25, 2020 16.56 16.56 15.84 15.92 2,454,340 -0.65(-3.92%)
Feb 24, 2020 16.60 16.73 16.33 16.57 2,042,064 -0.80(-4.62%)
Feb 21, 2020 17.51 17.53 17.18 17.37 1,071,169 -0.25(-1.43%)
Feb 20, 2020 17.48 17.79 17.43 17.63 1,327,131 -0.02(-0.10%)
Feb 19, 2020 17.62 17.77 17.53 17.64 1,238,375 +0.16(+0.93%)
Feb 18, 2020 17.67 17.74 17.26 17.48 1,520,690 -0.31(-1.72%)
Feb 14, 2020 17.81 17.89 17.70 17.79 1,239,863 -0.02(-0.10%)
Feb 13, 2020 17.55 17.86 17.47 17.81 1,413,575 +0.19(+1.07%)
Feb 12, 2020 17.53 18.87 17.34 17.62 3,231,564 +0.54(+3.17%)
Feb 11, 2020 16.95 17.20 16.95 17.08 1,837,049 +0.25(+1.50%)
Feb 10, 2020 16.83 16.91 16.72 16.82 720,814 -0.10(-0.59%)
Feb 07, 2020 16.79 17.08 16.76 16.92 1,208,476 +0.01(+0.05%)
Feb 06, 2020 17.14 17.23 16.84 16.91 1,098,140 -0.09(-0.53%)
Feb 05, 2020 16.72 17.11 16.71 17.00 1,150,847 +0.59(+3.57%)
Feb 04, 2020 16.47 16.61 16.36 16.42 1,217,757 +0.23(+1.39%)
Feb 03, 2020 16.02 16.28 15.99 16.19 1,368,333 +0.33(+2.10%)
Jan 31, 2020 16.05 16.07 15.83 15.86 1,632,374 -0.38(-2.33%)
Jan 30, 2020 15.79 16.25 15.79 16.24 886,719 +0.25(+1.58%)
Jan 29, 2020 16.01 16.15 15.96 15.99 862,114 +0.03(+0.17%)
Jan 28, 2020 15.88 16.09 15.81 15.96 777,019 +0.24(+1.55%)
Jan 27, 2020 15.65 15.83 15.62 15.72 1,091,725 -0.32(-1.97%)
Jan 24, 2020 16.30 16.35 15.90 16.03 1,036,565 -0.23(-1.44%)
Jan 23, 2020 16.25 16.36 15.81 16.27 1,704,515 -0.15(-0.93%)
Jan 22, 2020 16.35 16.48 16.26 16.42 1,432,124 +0.22(+1.34%)
Jan 21, 2020 16.32 16.37 16.06 16.20 1,000,388 -0.27(-1.64%)
Jan 17, 2020 16.64 16.73 16.43 16.47 1,103,333 -0.05(-0.27%)
Jan 16, 2020 16.38 16.52 16.36 16.52 1,556,212 +0.32(+1.95%)
Jan 15, 2020 16.08 16.32 16.04 16.20 1,089,464 +0.04(+0.22%)
Jan 14, 2020 16.20 16.29 16.06 16.17 1,028,555 -0.06(-0.39%)
Jan 13, 2020 16.10 16.26 15.99 16.23 1,319,138 +0.22(+1.35%)
Jan 10, 2020 16.21 16.25 15.97 16.01 925,211 -0.23(-1.44%)
Jan 09, 2020 16.27 16.33 16.15 16.25 1,045,638 +0.07(+0.45%)
Jan 08, 2020 16.10 16.28 16.10 16.18 858,549 +0.08(+0.50%)
Jan 07, 2020 15.71 16.21 15.44 16.09 1,434,540 +0.02(+0.11%)
Jan 06, 2020 16.04 16.21 16.02 16.08 827,175 -0.15(-0.94%)
Jan 03, 2020 16.17 16.35 16.11 16.23 1,032,461 -0.21(-1.26%)
Jan 02, 2020 16.45 16.50 16.18 16.44 1,459,501 +0.09(+0.55%)
Dec 31, 2019 16.38 16.54 16.35 16.35 979,890 -0.04(-0.22%)
Dec 30, 2019 16.41 16.54 16.37 16.38 840,474 -0.04(-0.22%)
Dec 27, 2019 16.62 16.63 16.41 16.42 977,117 -0.13(-0.76%)
Dec 26, 2019 16.67 16.71 16.50 16.54 1,044,402 -0.08(-0.49%)
Dec 24, 2019 16.73 16.78 16.62 16.63 728,901 -0.02(-0.11%)
Dec 23, 2019 16.82 16.87 16.54 16.64 1,336,718 -0.16(-0.97%)
Dec 20, 2019 17.07 17.19 16.77 16.81 4,122,638 -0.09(-0.53%)
Dec 19, 2019 17.03 17.07 16.87 16.90 1,434,288 -0.10(-0.58%)
Dec 18, 2019 17.37 17.37 16.98 17.00 1,663,407 -0.30(-1.72%)
Dec 17, 2019 17.05 17.40 17.00 17.29 1,338,018 +0.23(+1.32%)
Dec 16, 2019 17.07 17.23 16.99 17.07 1,807,673 +0.10(+0.58%)
Dec 13, 2019 16.82 17.02 16.70 16.97 1,939,151 +0.11(+0.64%)
Dec 12, 2019 16.29 16.96 16.27 16.86 2,028,595 +0.59(+3.60%)
Dec 11, 2019 16.21 16.35 16.07 16.27 957,430 +0.09(+0.56%)
Dec 10, 2019 15.99 16.21 15.91 16.18 1,246,511 +0.22(+1.36%)
Dec 09, 2019 15.88 16.01 15.87 15.97 1,141,903 +0.02(+0.11%)
Dec 06, 2019 15.90 16.15 15.86 15.95 1,278,598 +0.25(+1.60%)
Dec 05, 2019 15.79 15.80 15.58 15.70 693,614 +0.02(+0.11%)
Dec 04, 2019 15.71 15.90 15.67 15.68 903,953 +0.08(+0.52%)
Dec 03, 2019 15.76 15.77 15.47 15.60 980,680 -0.42(-2.63%)
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.