Skip to main content

CF Industries Holdings (NY: CF )

83.22 +0.61 (+0.74%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.52 43.06 42.48 43.00 1,128,374 +0.34(+0.80%)
Dec 30, 2019 43.05 43.11 42.59 42.66 1,082,909 -0.17(-0.40%)
Dec 27, 2019 44.03 44.03 42.82 42.83 1,450,211 -0.82(-1.88%)
Dec 26, 2019 43.18 43.70 43.17 43.65 969,530 +0.47(+1.08%)
Dec 24, 2019 42.96 43.43 42.96 43.18 326,167 +0.17(+0.40%)
Dec 23, 2019 43.36 43.52 42.73 43.01 1,661,857 -0.48(-1.10%)
Dec 20, 2019 42.03 43.70 41.82 43.49 6,671,108 +1.71(+4.10%)
Dec 19, 2019 41.70 42.11 41.48 41.78 2,223,368 -0.14(-0.32%)
Dec 18, 2019 42.18 42.20 41.12 41.91 3,259,823 -0.35(-0.83%)
Dec 17, 2019 42.23 42.54 41.94 42.26 2,689,446 +0.04(+0.09%)
Dec 16, 2019 41.30 42.62 41.19 42.23 2,921,852 +1.57(+3.85%)
Dec 13, 2019 40.89 41.35 40.34 40.66 2,710,585 -0.23(-0.57%)
Dec 12, 2019 40.03 41.24 39.81 40.89 3,295,764 +0.76(+1.88%)
Dec 11, 2019 39.58 40.62 39.48 40.14 3,148,253 +0.49(+1.23%)
Dec 10, 2019 39.95 40.13 39.34 39.65 2,416,158 -1.24(-3.04%)
Dec 09, 2019 41.03 41.25 40.61 40.89 1,828,000 +0.05(+0.13%)
Dec 06, 2019 40.44 41.03 40.32 40.84 2,504,316 +0.80(+2.00%)
Dec 05, 2019 40.51 40.62 39.87 40.04 1,511,811 -0.29(-0.71%)
Dec 04, 2019 40.71 41.30 40.32 40.33 1,563,496 -0.16(-0.40%)
Dec 03, 2019 40.56 40.80 39.94 40.49 1,638,781 -0.67(-1.62%)
Dec 02, 2019 41.52 41.64 41.00 41.16 1,872,235 -0.47(-1.13%)
Nov 29, 2019 41.06 41.71 41.06 41.62 864,820 +0.50(+1.23%)
Nov 27, 2019 41.17 41.43 40.81 41.12 1,817,011 -0.06(-0.15%)
Nov 26, 2019 41.75 41.77 41.00 41.18 1,862,558 -0.51(-1.23%)
Nov 25, 2019 41.00 41.71 40.94 41.70 2,013,550 +1.21(+2.98%)
Nov 22, 2019 41.03 41.27 40.29 40.49 1,755,063 -0.41(-0.99%)
Nov 21, 2019 40.64 41.16 40.33 40.89 2,071,701 +0.27(+0.67%)
Nov 20, 2019 41.03 41.34 40.59 40.62 1,877,433 -0.59(-1.44%)
Nov 19, 2019 40.94 41.44 40.74 41.22 2,002,651 +0.57(+1.40%)
Nov 18, 2019 41.10 41.28 40.37 40.65 1,578,169 -0.72(-1.74%)
Nov 15, 2019 42.03 42.25 41.32 41.37 1,389,263 -0.39(-0.93%)
Nov 14, 2019 41.29 41.84 41.21 41.76 1,931,180 -0.16(-0.39%)
Nov 13, 2019 42.45 42.45 41.38 41.92 2,023,076 -0.96(-2.23%)
Nov 12, 2019 41.65 42.99 41.47 42.88 3,229,931 +1.31(+3.14%)
Nov 11, 2019 41.40 41.65 40.86 41.57 1,074,639 -0.16(-0.39%)
Nov 08, 2019 41.55 41.98 40.96 41.73 2,024,590 +0.00(+0.00%)
Nov 07, 2019 41.82 42.06 41.38 41.73 1,315,578 +0.21(+0.52%)
Nov 06, 2019 42.66 43.02 41.52 41.52 1,820,978 -1.20(-2.81%)
Nov 05, 2019 42.54 43.31 42.37 42.72 2,846,989 +0.10(+0.23%)
Nov 04, 2019 41.86 42.83 41.69 42.62 2,874,184 +1.21(+2.92%)
Nov 01, 2019 40.71 41.47 40.27 41.41 2,978,897 +0.82(+2.03%)
Oct 31, 2019 41.17 41.62 38.77 40.59 5,443,753 -1.51(-3.59%)
Oct 30, 2019 41.87 42.48 41.63 42.10 4,254,564 +0.15(+0.36%)
Oct 29, 2019 40.72 42.32 40.72 41.95 2,260,542 +0.93(+2.27%)
Oct 28, 2019 41.49 41.81 41.00 41.02 1,730,424 -0.28(-0.67%)
Oct 25, 2019 40.68 41.74 40.46 41.30 1,852,187 +0.60(+1.47%)
Oct 24, 2019 41.16 41.25 40.62 40.70 1,717,853 -0.31(-0.76%)
Oct 23, 2019 41.48 41.52 40.78 41.01 2,135,547 -0.53(-1.27%)
Oct 22, 2019 41.61 41.89 40.79 41.54 2,410,478 -0.04(-0.11%)
Oct 21, 2019 43.26 43.26 41.40 41.58 2,879,904 -1.17(-2.74%)
Oct 18, 2019 43.26 43.32 42.70 42.75 2,717,443 -0.62(-1.42%)
Oct 17, 2019 43.85 44.03 43.14 43.37 2,838,972 -0.40(-0.92%)
Oct 16, 2019 43.42 44.07 43.28 43.77 2,087,010 +0.30(+0.68%)
Oct 15, 2019 43.86 44.41 43.40 43.48 2,280,164 -0.35(-0.80%)
Oct 14, 2019 44.95 44.98 43.79 43.83 1,762,930 -1.48(-3.26%)
Oct 11, 2019 44.75 45.70 44.62 45.30 2,747,387 +1.32(+2.99%)
Oct 10, 2019 44.28 44.79 43.56 43.99 1,826,822 +0.28(+0.63%)
Oct 09, 2019 44.21 44.32 43.54 43.71 1,440,594 -0.02(-0.04%)
Oct 08, 2019 43.40 44.24 43.12 43.73 2,145,143 -0.04(-0.10%)
Oct 07, 2019 43.70 44.48 43.59 43.77 1,829,788 +0.12(+0.27%)
Oct 04, 2019 43.68 43.72 42.60 43.66 2,390,179 +0.02(+0.04%)
Oct 03, 2019 43.09 43.85 42.60 43.64 1,612,684 +0.43(+0.99%)
Oct 02, 2019 43.38 43.72 42.59 43.21 2,173,597 -0.76(-1.73%)
Oct 01, 2019 44.24 44.82 43.67 43.97 2,387,084 -0.06(-0.14%)
Sep 30, 2019 43.54 44.20 42.55 44.03 3,723,704 +0.49(+1.13%)
Sep 27, 2019 44.18 44.53 43.27 43.54 1,899,338 -0.51(-1.16%)
Sep 26, 2019 43.87 44.37 43.51 44.05 1,891,732 +0.49(+1.13%)
Sep 25, 2019 43.85 44.30 43.51 43.56 1,523,453 -0.19(-0.43%)
Sep 24, 2019 44.57 44.74 43.48 43.75 2,891,116 -0.92(-2.06%)
Sep 23, 2019 43.85 44.73 43.58 44.67 2,330,600 +0.55(+1.26%)
Sep 20, 2019 44.94 45.24 44.08 44.11 2,794,985 -0.64(-1.44%)
Sep 19, 2019 45.13 45.41 44.75 44.76 2,220,171 -0.57(-1.26%)
Sep 18, 2019 45.05 45.64 44.79 45.33 1,889,895 +0.06(+0.14%)
Sep 17, 2019 45.48 45.79 44.87 45.27 1,535,261 -0.68(-1.48%)
Sep 16, 2019 44.98 46.81 44.89 45.95 3,174,170 +1.28(+2.87%)
Sep 13, 2019 44.30 45.02 43.94 44.67 2,509,621 +0.72(+1.65%)
Sep 12, 2019 45.48 45.48 43.93 43.94 2,251,276 -1.15(-2.54%)
Sep 11, 2019 45.45 46.14 44.91 45.09 2,617,685 -0.36(-0.79%)
Sep 10, 2019 43.96 45.60 43.52 45.45 2,371,300 +1.73(+3.95%)
Sep 09, 2019 43.62 44.07 43.34 43.72 1,498,131 +0.19(+0.43%)
Sep 06, 2019 43.25 43.80 42.92 43.53 1,483,694 +0.42(+0.98%)
Sep 05, 2019 43.31 43.54 42.94 43.11 3,855,374 +0.37(+0.86%)
Sep 04, 2019 43.31 43.34 42.38 42.74 1,799,221 +0.46(+1.08%)
Sep 03, 2019 42.68 43.03 42.04 42.29 2,106,963 -0.84(-1.95%)
Aug 30, 2019 43.54 43.78 42.91 43.13 1,759,338 -0.06(-0.15%)
Aug 29, 2019 43.33 43.83 42.93 43.19 1,621,765 +0.85(+2.01%)
Aug 28, 2019 41.50 42.60 41.23 42.34 1,468,211 +0.55(+1.33%)
Aug 27, 2019 42.62 42.67 41.57 41.79 1,511,198 -0.49(-1.16%)
Aug 26, 2019 42.69 42.71 42.03 42.28 1,352,330 +0.11(+0.25%)
Aug 23, 2019 42.80 43.36 41.99 42.17 2,731,968 -1.27(-2.93%)
Aug 22, 2019 44.08 44.88 43.37 43.44 2,447,233 -0.31(-0.72%)
Aug 21, 2019 43.42 43.85 42.79 43.76 2,117,260 +0.76(+1.77%)
Aug 20, 2019 43.39 43.57 42.85 43.00 1,482,076 -0.61(-1.40%)
Aug 19, 2019 43.46 43.72 43.19 43.60 2,617,397 +0.48(+1.12%)
Aug 16, 2019 42.31 43.28 41.84 43.12 2,226,156 +1.11(+2.64%)
Aug 15, 2019 42.56 42.77 41.64 42.01 2,198,407 -0.23(-0.55%)
Aug 14, 2019 43.21 43.29 42.11 42.24 3,388,681 -1.14(-2.62%)
Aug 13, 2019 43.59 44.55 42.79 43.38 3,456,050 -0.11(-0.25%)
Aug 12, 2019 45.31 45.31 42.95 43.49 3,247,440 -1.91(-4.21%)
Aug 09, 2019 46.55 46.55 44.84 45.40 3,365,072 -0.99(-2.13%)
Aug 08, 2019 45.29 46.43 44.90 46.39 3,148,921 +1.51(+3.37%)
Aug 07, 2019 44.72 45.12 44.15 44.87 2,444,505 -0.44(-0.96%)
Aug 06, 2019 46.25 46.64 44.72 45.31 4,335,529 +0.18(+0.39%)
Aug 05, 2019 46.02 46.20 44.36 45.13 4,164,303 -1.73(-3.68%)
Aug 02, 2019 46.83 47.14 45.68 46.86 3,280,192 +0.29(+0.63%)
Aug 01, 2019 46.47 49.06 45.71 46.56 7,099,418 +2.48(+5.63%)
Jul 31, 2019 44.23 45.02 43.84 44.08 3,019,114 -0.16(-0.36%)
Jul 30, 2019 41.84 44.27 41.81 44.24 2,935,481 +1.97(+4.67%)
Jul 29, 2019 42.77 42.91 42.25 42.27 1,978,706 -0.56(-1.31%)
Jul 26, 2019 43.09 43.13 42.49 42.83 1,807,326 -0.20(-0.48%)
Jul 25, 2019 43.13 43.42 42.71 43.03 2,262,500 -0.48(-1.10%)
Jul 24, 2019 43.12 43.57 42.77 43.51 2,418,398 +0.52(+1.20%)
Jul 23, 2019 42.42 43.07 42.08 43.00 1,976,575 +0.89(+2.11%)
Jul 22, 2019 41.97 42.15 41.73 42.11 1,459,770 +0.16(+0.38%)
Jul 19, 2019 41.86 42.12 41.70 41.95 1,511,539 +0.16(+0.38%)
Jul 18, 2019 41.84 42.22 41.41 41.79 1,991,830 -0.39(-0.93%)
Jul 17, 2019 42.40 42.55 41.80 42.18 1,652,252 -0.26(-0.61%)
Jul 16, 2019 42.59 43.26 42.29 42.44 1,989,789 -0.15(-0.36%)
Jul 15, 2019 41.36 42.85 41.15 42.59 2,549,798 +1.52(+3.70%)
Jul 12, 2019 40.12 41.27 39.91 41.07 2,983,393 +1.09(+2.74%)
Jul 11, 2019 39.13 39.98 38.97 39.97 2,728,135 +0.64(+1.63%)
Jul 10, 2019 39.72 40.29 39.23 39.33 2,216,945 -0.15(-0.38%)
Jul 09, 2019 40.20 40.28 39.47 39.48 2,943,232 -1.01(-2.48%)
Jul 08, 2019 41.13 41.13 40.25 40.49 1,829,792 -0.69(-1.68%)
Jul 05, 2019 41.00 41.40 40.74 41.18 1,339,306 -0.30(-0.73%)
Jul 03, 2019 41.36 41.77 41.19 41.49 720,749 +0.31(+0.76%)
Jul 02, 2019 41.27 41.58 40.61 41.17 2,670,975 -0.20(-0.49%)
Jul 01, 2019 41.63 42.21 39.95 41.38 3,140,066 -0.17(-0.41%)
Jun 28, 2019 41.95 42.49 41.13 41.55 5,007,474 -0.38(-0.91%)
Jun 27, 2019 41.87 42.32 41.32 41.93 1,868,252 +0.30(+0.73%)
Jun 26, 2019 42.24 42.33 41.60 41.63 1,609,147 -0.60(-1.43%)
Jun 25, 2019 42.16 42.62 41.92 42.23 3,174,925 +0.38(+0.91%)
Jun 24, 2019 41.67 42.22 41.34 41.85 2,353,154 +0.25(+0.60%)
Jun 21, 2019 41.71 42.44 41.56 41.60 3,470,526 -0.08(-0.19%)
Jun 20, 2019 42.05 42.11 41.05 41.68 2,861,163 +0.35(+0.84%)
Jun 19, 2019 41.91 42.20 41.24 41.33 3,137,813 -0.67(-1.59%)
Jun 18, 2019 41.64 42.56 41.41 42.00 3,191,013 +0.61(+1.48%)
Jun 17, 2019 41.31 41.77 40.95 41.39 3,340,269 +0.47(+1.15%)
Jun 14, 2019 40.04 41.51 39.69 40.92 3,365,859 +0.77(+1.91%)
Jun 13, 2019 39.18 40.18 38.92 40.15 3,665,733 +1.81(+4.71%)
Jun 12, 2019 37.47 38.63 37.43 38.35 2,453,789 +0.92(+2.45%)
Jun 11, 2019 37.86 37.90 37.25 37.43 3,089,690 +0.12(+0.33%)
Jun 10, 2019 37.55 37.90 37.04 37.31 2,537,491 -0.08(-0.21%)
Jun 07, 2019 38.69 38.69 36.89 37.39 3,152,366 -1.19(-3.09%)
Jun 06, 2019 37.63 38.76 37.36 38.58 2,271,170 +0.76(+2.00%)
Jun 05, 2019 38.68 38.68 37.24 37.82 2,820,694 -0.88(-2.28%)
Jun 04, 2019 37.50 38.70 37.18 38.70 3,798,478 +1.87(+5.07%)
Jun 03, 2019 35.71 36.91 35.69 36.83 3,577,004 +1.04(+2.91%)
May 31, 2019 35.44 35.92 34.84 35.79 2,766,640 -0.31(-0.86%)
May 30, 2019 35.44 36.25 35.36 36.10 2,064,138 +0.68(+1.91%)
May 29, 2019 35.43 35.82 35.32 35.43 2,148,671 -0.37(-1.04%)
May 28, 2019 36.26 36.34 35.56 35.80 2,429,742 -0.49(-1.35%)
May 24, 2019 36.51 36.69 36.09 36.29 2,157,077 +0.27(+0.74%)
May 23, 2019 35.99 36.31 35.55 36.02 2,803,338 -0.57(-1.56%)
May 22, 2019 36.89 37.35 36.54 36.59 3,034,808 -0.84(-2.23%)
May 21, 2019 37.24 37.59 37.00 37.43 2,749,212 +0.70(+1.91%)
May 20, 2019 37.31 37.60 36.70 36.73 2,120,469 -1.05(-2.78%)
May 17, 2019 37.64 38.41 37.64 37.78 1,910,194 -0.25(-0.65%)
May 16, 2019 37.58 38.34 37.43 38.03 3,301,037 +0.74(+1.98%)
May 15, 2019 36.58 37.49 36.44 37.29 1,877,864 +0.65(+1.77%)
May 14, 2019 36.36 36.93 35.94 36.64 3,022,847 +0.60(+1.65%)
May 13, 2019 35.86 36.13 35.18 36.04 2,810,833 -0.71(-1.92%)
May 10, 2019 36.18 36.94 35.74 36.75 2,687,572 +0.41(+1.14%)
May 09, 2019 36.38 36.47 35.80 36.33 2,438,967 -0.61(-1.65%)
May 08, 2019 36.53 37.12 36.13 36.94 3,934,442 +0.28(+0.77%)
May 07, 2019 38.21 38.22 36.39 36.66 4,462,772 -2.01(-5.21%)
May 06, 2019 37.98 39.03 37.72 38.67 1,961,018 -0.37(-0.95%)
May 03, 2019 38.73 39.14 38.20 39.04 1,661,922 +0.67(+1.75%)
May 02, 2019 38.13 39.73 37.68 38.37 4,411,620 +0.15(+0.39%)
May 01, 2019 39.21 39.46 38.13 38.22 3,110,526 -1.32(-3.33%)
Apr 30, 2019 39.78 39.98 39.21 39.54 2,871,785 -0.12(-0.31%)
Apr 29, 2019 39.47 40.03 38.82 39.66 2,501,835 -0.21(-0.53%)
Apr 26, 2019 39.34 40.20 39.06 39.87 1,991,272 +0.96(+2.47%)
Apr 25, 2019 39.04 39.50 38.90 38.91 2,093,535 -0.42(-1.08%)
Apr 24, 2019 39.23 39.42 38.47 39.34 1,757,889 -0.02(-0.04%)
Apr 23, 2019 39.47 39.73 38.24 39.35 3,624,137 -0.34(-0.85%)
Apr 22, 2019 39.68 40.37 39.61 39.69 3,438,426 -0.17(-0.42%)
Apr 18, 2019 38.36 40.01 37.82 39.86 5,280,122 +0.46(+1.17%)
Apr 17, 2019 38.94 39.65 38.81 39.40 4,826,369 +0.67(+1.73%)
Apr 16, 2019 37.85 38.92 37.53 38.73 2,432,924 +0.87(+2.31%)
Apr 15, 2019 37.56 38.09 37.54 37.85 1,566,932 +0.26(+0.68%)
Apr 12, 2019 37.79 38.10 37.23 37.60 1,556,481 +0.29(+0.78%)
Apr 11, 2019 37.30 37.66 37.03 37.30 1,464,001 -0.26(-0.71%)
Apr 10, 2019 37.76 37.93 37.23 37.57 1,883,461 -0.18(-0.47%)
Apr 09, 2019 38.08 38.15 37.56 37.75 2,009,048 -0.72(-1.86%)
Apr 08, 2019 38.53 38.60 37.95 38.46 1,863,011 +0.07(+0.18%)
Apr 05, 2019 38.20 38.45 37.89 38.39 2,605,687 +0.26(+0.69%)
Apr 04, 2019 37.74 38.14 37.45 38.13 1,839,400 +0.22(+0.58%)
Apr 03, 2019 37.23 38.18 37.23 37.91 3,625,220 +1.10(+3.00%)
Apr 02, 2019 37.03 37.24 36.62 36.80 2,867,297 -0.12(-0.33%)
Apr 01, 2019 36.60 36.94 36.00 36.93 2,314,554 +0.83(+2.30%)
Mar 29, 2019 35.73 36.17 35.50 36.10 2,439,880 +0.46(+1.29%)
Mar 28, 2019 35.70 36.54 35.42 35.64 2,673,654 +0.14(+0.40%)
Mar 27, 2019 34.97 35.77 34.93 35.49 2,174,987 +0.41(+1.18%)
Mar 26, 2019 35.29 35.32 34.46 35.08 3,355,085 +0.12(+0.35%)
Mar 25, 2019 34.53 35.05 34.38 34.96 3,184,156 +0.51(+1.49%)
Mar 22, 2019 36.01 36.20 34.41 34.44 5,362,799 -1.85(-5.11%)
Mar 21, 2019 36.63 36.70 35.92 36.30 3,886,758 -0.42(-1.15%)
Mar 20, 2019 36.95 37.24 36.66 36.72 2,288,513 -0.44(-1.19%)
Mar 19, 2019 37.62 37.77 36.99 37.16 2,993,504 -0.34(-0.89%)
Mar 18, 2019 38.14 38.20 37.40 37.50 1,854,386 -0.51(-1.35%)
Mar 15, 2019 37.94 38.29 37.66 38.01 5,359,854 +0.30(+0.80%)
Mar 14, 2019 37.98 38.12 37.63 37.71 4,289,440 -0.26(-0.67%)
Mar 13, 2019 37.08 38.07 36.97 37.97 4,598,301 +1.10(+2.99%)
Mar 12, 2019 36.69 37.74 36.67 36.86 4,339,047 +0.27(+0.75%)
Mar 11, 2019 35.75 36.61 35.34 36.59 3,432,823 +1.02(+2.85%)
Mar 08, 2019 35.16 35.79 34.35 35.57 2,570,804 +0.02(+0.05%)
Mar 07, 2019 36.20 36.45 35.34 35.56 3,138,328 -0.87(-2.38%)
Mar 06, 2019 36.39 36.83 36.24 36.42 3,409,358 -0.03(-0.07%)
Mar 05, 2019 37.00 37.23 36.35 36.45 3,188,845 -0.71(-1.90%)
Mar 04, 2019 37.77 38.01 36.62 37.15 3,344,750 -0.18(-0.47%)
Mar 01, 2019 37.56 37.92 37.08 37.33 2,913,178 +0.07(+0.19%)
Feb 28, 2019 38.05 38.30 36.95 37.26 4,264,723 -1.02(-2.65%)
Feb 27, 2019 38.13 38.53 37.97 38.28 2,386,373 +0.14(+0.37%)
Feb 26, 2019 38.28 38.56 37.30 38.13 3,063,615 -0.05(-0.14%)
Feb 25, 2019 39.11 39.47 38.12 38.19 3,238,302 -0.72(-1.86%)
Feb 22, 2019 39.03 39.41 38.31 38.91 2,595,947 +0.07(+0.18%)
Feb 21, 2019 39.57 40.11 38.59 38.84 3,779,124 -0.52(-1.32%)
Feb 20, 2019 37.30 39.54 37.13 39.36 3,767,961 +2.27(+6.12%)
Feb 19, 2019 36.61 37.31 36.32 37.09 3,606,488 +0.21(+0.57%)
Feb 15, 2019 37.72 37.72 36.39 36.88 4,134,421 -0.68(-1.81%)
Feb 14, 2019 37.40 39.87 37.30 37.56 7,560,568 +0.18(+0.47%)
Feb 13, 2019 37.85 38.03 37.25 37.38 4,298,796 -0.24(-0.63%)
Feb 12, 2019 37.24 37.81 36.85 37.62 3,100,515 +0.83(+2.26%)
Feb 11, 2019 36.81 37.11 36.28 36.79 3,707,611 +0.09(+0.24%)
Feb 08, 2019 36.13 36.80 35.69 36.70 3,532,628 +0.48(+1.33%)
Feb 07, 2019 36.91 37.05 35.72 36.22 4,042,119 -0.97(-2.62%)
Feb 06, 2019 37.49 37.69 37.04 37.19 2,055,629 -0.46(-1.23%)
Feb 05, 2019 37.47 38.03 37.28 37.66 2,230,795 +0.25(+0.68%)
Feb 04, 2019 37.98 38.12 37.28 37.40 2,684,240 -0.74(-1.93%)
Feb 01, 2019 38.44 38.55 37.66 38.14 2,481,462 -0.13(-0.34%)
Jan 31, 2019 37.09 38.30 36.86 38.27 2,630,811 +0.52(+1.37%)
Jan 30, 2019 37.87 37.95 36.93 37.75 1,940,087 +0.25(+0.68%)
Jan 29, 2019 37.98 38.58 37.36 37.50 2,407,373 -0.18(-0.47%)
Jan 28, 2019 36.82 37.86 36.58 37.67 2,652,331 +0.37(+0.99%)
Jan 25, 2019 36.81 37.43 36.38 37.31 2,354,743 +1.13(+3.13%)
Jan 24, 2019 36.93 37.04 35.93 36.17 2,707,903 -0.75(-2.04%)
Jan 23, 2019 36.95 37.37 36.29 36.93 3,069,010 +0.23(+0.62%)
Jan 22, 2019 38.37 38.57 36.47 36.70 2,688,113 -2.03(-5.25%)
Jan 18, 2019 38.71 39.30 38.38 38.73 2,766,153 +0.34(+0.89%)
Jan 17, 2019 37.29 38.61 37.25 38.39 1,879,485 +1.05(+2.82%)
Jan 16, 2019 37.68 37.69 36.05 37.34 3,388,044 -0.62(-1.64%)
Jan 15, 2019 37.60 38.29 37.34 37.96 2,045,863 +0.10(+0.25%)
Jan 14, 2019 37.91 38.36 37.68 37.87 3,876,479 -1.06(-2.73%)
Jan 11, 2019 39.30 39.76 38.41 38.93 2,275,928 -0.57(-1.44%)
Jan 10, 2019 38.94 39.80 38.58 39.50 1,965,853 +0.02(+0.04%)
Jan 09, 2019 40.20 40.78 39.02 39.48 3,886,945 -0.32(-0.79%)
Jan 08, 2019 39.15 39.94 38.99 39.80 3,296,880 +1.12(+2.90%)
Jan 07, 2019 38.58 39.80 38.23 38.67 2,714,094 +0.13(+0.34%)
Jan 04, 2019 36.42 38.84 36.36 38.54 3,671,551 +2.97(+8.36%)
Jan 03, 2019 36.31 36.69 35.37 35.57 3,709,292 -1.28(-3.47%)
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.