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

Tribune Media Corp (NY: TRCO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 36.52 36.87 36.30 36.43 255,239 +0.07(+0.19%)
Apr 27, 2018 37.20 37.20 36.26 36.36 868,352 -0.76(-2.05%)
Apr 26, 2018 37.51 37.51 37.00 37.13 568,900 -0.45(-1.21%)
Apr 25, 2018 37.59 38.24 37.28 37.58 2,626,188 +0.55(+1.48%)
Apr 24, 2018 37.26 37.48 36.90 37.03 1,147,253 -0.13(-0.34%)
Apr 23, 2018 37.50 37.65 37.00 37.16 713,117 -0.28(-0.75%)
Apr 20, 2018 39.28 39.36 37.17 37.43 2,765,561 -1.93(-4.90%)
Apr 19, 2018 38.93 39.50 38.81 39.36 1,119,090 +0.48(+1.24%)
Apr 18, 2018 38.66 38.91 38.66 38.88 836,947 +0.38(+0.98%)
Apr 17, 2018 38.81 38.90 38.50 38.50 694,191 -0.23(-0.60%)
Apr 16, 2018 38.51 38.79 38.42 38.74 247,837 +0.32(+0.83%)
Apr 13, 2018 38.60 38.65 38.35 38.42 476,732 -0.12(-0.30%)
Apr 12, 2018 38.66 38.74 38.28 38.53 394,396 -0.13(-0.35%)
Apr 11, 2018 38.37 38.72 38.29 38.67 557,659 +0.24(+0.63%)
Apr 10, 2018 38.98 39.12 38.13 38.43 2,115,004 -0.41(-1.07%)
Apr 09, 2018 38.90 39.06 38.74 38.84 684,048 +0.04(+0.10%)
Apr 06, 2018 38.74 38.99 38.50 38.80 828,317 -0.03(-0.07%)
Apr 05, 2018 39.00 39.04 38.77 38.83 445,883 -0.04(-0.10%)
Apr 04, 2018 38.83 39.02 38.72 38.87 560,448 -0.05(-0.12%)
Apr 03, 2018 38.77 39.13 38.66 38.92 876,353 +0.24(+0.62%)
Apr 02, 2018 38.99 39.30 38.50 38.68 769,213 -0.38(-0.96%)
Mar 29, 2018 39.05 39.05 39.05 0 -0.12(-0.30%)
Mar 28, 2018 39.34 39.62 39.11 39.17 154,432 -0.10(-0.25%)
Mar 27, 2018 39.25 39.54 39.02 39.27 271,557 +0.03(+0.07%)
Mar 26, 2018 38.97 39.24 38.54 39.24 793,429 +0.33(+0.84%)
Mar 23, 2018 39.24 39.46 38.90 38.91 322,111 -0.34(-0.86%)
Mar 22, 2018 39.27 39.56 39.23 39.25 413,025 -0.08(-0.20%)
Mar 21, 2018 39.57 39.72 39.32 39.32 250,499 -0.15(-0.39%)
Mar 20, 2018 39.54 39.86 39.43 39.48 448,077 -0.04(-0.10%)
Mar 19, 2018 39.73 39.88 39.48 39.52 387,927 -0.21(-0.53%)
Mar 16, 2018 39.72 39.90 39.68 39.73 530,591 -0.03(-0.07%)
Mar 15, 2018 39.85 39.90 39.67 39.76 208,601 -0.13(-0.34%)
Mar 14, 2018 39.93 40.11 39.87 39.89 291,947 +0.00(+0.00%)
Mar 13, 2018 40.18 40.37 39.84 39.89 238,647 -0.29(-0.72%)
Mar 12, 2018 40.17 40.44 40.13 40.18 847,685 +0.09(+0.22%)
Mar 09, 2018 39.83 40.16 39.75 40.10 691,019 +0.37(+0.92%)
Mar 08, 2018 39.81 39.98 39.68 39.73 443,897 -0.07(-0.17%)
Mar 07, 2018 39.96 39.71 39.80 429,946 -0.12(-0.31%)
Mar 06, 2018 40.04 40.07 39.78 39.92 467,635 -0.13(-0.34%)
Mar 05, 2018 40.08 40.32 39.86 40.05 452,668 -0.25(-0.62%)
Mar 02, 2018 39.72 40.35 39.57 40.30 687,485 +0.56(+1.40%)
Mar 01, 2018 39.98 40.35 39.51 39.75 771,846 -0.18(-0.46%)
Feb 28, 2018 40.40 40.40 39.58 39.93 862,547 -0.47(-1.16%)
Feb 27, 2018 40.70 40.78 40.28 40.40 414,586 -0.25(-0.61%)
Feb 26, 2018 40.40 40.73 40.27 40.65 350,033 +0.34(+0.86%)
Feb 23, 2018 40.05 40.42 40.01 40.30 2,118,308 +0.35(+0.89%)
Feb 22, 2018 40.90 40.95 39.86 39.95 2,333,677 -0.87(-2.14%)
Feb 21, 2018 40.73 41.06 40.73 40.82 865,505 +0.11(+0.26%)
Feb 20, 2018 40.68 40.92 40.68 40.72 537,940 +0.04(+0.09%)
Feb 16, 2018 40.68 40.68 40.68 0 +0.05(+0.12%)
Feb 15, 2018 40.88 40.97 40.54 40.63 1,561,546 -0.22(-0.54%)
Feb 14, 2018 40.74 40.99 40.73 40.85 680,800 +0.08(+0.19%)
Feb 13, 2018 40.51 40.94 40.48 40.77 324,694 +0.20(+0.50%)
Feb 12, 2018 40.44 40.66 40.28 40.57 748,947 +0.14(+0.36%)
Feb 09, 2018 40.42 40.50 39.95 40.43 1,970,702 +0.05(+0.12%)
Feb 08, 2018 40.74 40.98 40.38 40.38 615,348 -0.29(-0.71%)
Feb 07, 2018 40.58 40.78 40.49 40.67 1,042,029 +0.14(+0.35%)
Feb 06, 2018 40.51 40.77 40.27 40.52 2,823,132 -0.21(-0.52%)
Feb 05, 2018 40.76 40.97 40.52 40.74 1,015,397 -0.12(-0.30%)
Feb 02, 2018 40.95 41.08 40.79 40.86 950,580 -0.20(-0.49%)
Feb 01, 2018 40.76 41.21 40.76 41.06 1,110,975 +0.25(+0.61%)
Jan 31, 2018 41.35 41.53 40.80 40.81 1,198,005 -0.54(-1.30%)
Jan 30, 2018 41.59 41.59 41.55 41.35 583,788 -0.17(-0.42%)
Jan 29, 2018 41.73 41.73 41.48 41.52 1,810,304 -0.24(-0.57%)
Jan 26, 2018 41.45 41.89 41.39 41.76 1,681,038 +0.34(+0.81%)
Jan 25, 2018 41.52 41.55 41.43 41.43 1,099,401 -0.02(-0.05%)
Jan 24, 2018 41.62 41.80 41.42 41.44 1,074,247 -0.08(-0.18%)
Jan 23, 2018 41.55 41.78 41.43 41.52 1,071,669 -0.08(-0.18%)
Jan 22, 2018 41.68 41.70 41.54 41.60 761,348 -0.05(-0.12%)
Jan 19, 2018 41.62 41.72 41.48 41.65 1,009,030 -0.01(-0.02%)
Jan 18, 2018 41.57 41.76 41.51 41.66 1,052,874 +0.07(+0.16%)
Jan 17, 2018 41.78 41.79 41.54 41.59 863,830 -0.07(-0.16%)
Jan 16, 2018 41.65 41.82 41.49 41.66 631,729 +0.11(+0.28%)
Jan 12, 2018 41.54 41.54 41.54 0 -0.11(-0.28%)
Jan 11, 2018 41.55 41.73 41.36 41.66 2,367,347 +0.24(+0.58%)
Jan 10, 2018 40.31 41.52 40.31 41.42 3,358,889 +1.08(+2.68%)
Jan 09, 2018 40.12 40.46 40.04 40.33 1,153,833 +0.28(+0.69%)
Jan 08, 2018 40.05 40.16 40.02 40.05 932,237 -0.07(-0.17%)
Jan 05, 2018 40.25 40.32 39.96 40.12 876,260 +0.00(+0.00%)
Jan 04, 2018 40.52 40.65 40.09 40.12 1,211,562 -0.33(-0.81%)
Jan 03, 2018 40.74 40.74 40.39 40.45 1,556,892 -0.23(-0.57%)
Jan 02, 2018 40.73 40.80 40.57 40.68 895,585 -0.02(-0.05%)
Dec 29, 2017 40.70 40.70 40.70 0 -0.04(-0.09%)
Dec 28, 2017 40.80 40.80 40.66 40.74 388,047 +0.00(+0.00%)
Dec 27, 2017 40.78 40.90 40.63 40.74 252,861 -0.02(-0.05%)
Dec 26, 2017 40.76 40.87 40.51 40.75 282,351 +0.03(+0.07%)
Dec 22, 2017 40.61 40.82 40.59 40.73 437,611 +0.04(+0.09%)
Dec 21, 2017 40.81 40.90 40.66 40.69 512,714 -0.07(-0.16%)
Dec 20, 2017 40.73 40.83 40.63 40.75 451,482 +0.12(+0.31%)
Dec 19, 2017 40.74 40.75 40.57 40.63 573,428 -0.15(-0.38%)
Dec 18, 2017 40.45 40.78 40.36 40.78 533,857 +0.31(+0.76%)
Dec 15, 2017 40.23 40.57 40.05 40.48 1,159,417 +0.29(+0.72%)
Dec 14, 2017 39.89 40.34 39.85 40.19 1,220,411 +0.28(+0.70%)
Dec 13, 2017 39.91 40.05 39.82 39.91 1,233,877 -0.04(-0.10%)
Dec 12, 2017 40.01 40.09 39.92 39.95 1,615,591 -0.06(-0.14%)
Dec 11, 2017 40.02 40.19 39.80 40.01 1,404,226 +0.01(+0.02%)
Dec 08, 2017 40.00 40.02 39.75 40.00 1,166,238 +0.17(+0.43%)
Dec 07, 2017 39.44 40.05 39.42 39.83 1,142,766 +0.33(+0.82%)
Dec 06, 2017 39.38 39.70 39.30 39.50 1,544,681 +0.05(+0.12%)
Dec 05, 2017 39.86 39.86 39.44 39.45 730,155 -0.35(-0.89%)
Dec 04, 2017 39.53 39.86 39.51 39.81 1,670,290 +0.37(+0.95%)
Dec 01, 2017 39.46 39.61 39.35 39.43 1,268,266 -0.05(-0.12%)
Nov 30, 2017 39.29 39.68 39.24 39.48 4,200,640 -0.09(-0.22%)
Nov 29, 2017 39.53 39.86 39.48 39.57 790,546 +0.09(+0.22%)
Nov 28, 2017 39.48 39.65 39.25 39.48 743,673 +0.00(+0.00%)
Nov 27, 2017 39.72 39.82 39.46 39.48 824,223 +0.03(+0.07%)
Nov 24, 2017 39.53 39.56 39.39 39.45 163,738 +0.01(+0.02%)
Nov 22, 2017 39.34 39.57 39.27 39.44 621,899 +0.11(+0.27%)
Nov 21, 2017 39.46 39.48 39.26 39.34 1,173,985 -0.21(-0.53%)
Nov 20, 2017 39.53 39.57 39.37 39.55 555,919 +0.09(+0.22%)
Nov 17, 2017 39.34 39.52 39.19 39.46 1,233,880 +0.20(+0.51%)
Nov 16, 2017 38.88 39.35 38.88 39.26 562,509 +0.34(+0.88%)
Nov 15, 2017 38.87 39.03 38.83 38.92 494,954 -0.09(-0.22%)
Nov 14, 2017 38.85 39.12 38.82 39.00 400,477 +0.14(+0.37%)
Nov 13, 2017 39.05 39.07 38.85 38.86 666,021 -0.19(-0.49%)
Nov 10, 2017 38.95 39.15 38.75 39.05 719,642 +0.17(+0.44%)
Nov 09, 2017 38.33 38.97 38.33 38.88 472,761 +0.53(+1.39%)
Nov 08, 2017 38.59 38.77 38.20 38.35 897,073 -0.30(-0.76%)
Nov 07, 2017 38.62 38.91 38.57 38.64 450,155 +0.12(+0.32%)
Nov 06, 2017 38.68 38.69 38.33 38.52 456,718 -0.10(-0.27%)
Nov 03, 2017 38.72 38.72 38.43 38.62 523,505 -0.13(-0.34%)
Nov 02, 2017 38.77 38.90 38.51 38.75 967,095 -0.10(-0.25%)
Nov 01, 2017 38.93 38.97 38.51 38.85 844,544 -0.13(-0.34%)
Oct 31, 2017 38.92 39.10 38.92 38.98 431,906 +0.01(+0.02%)
Oct 30, 2017 38.77 39.07 38.60 38.97 769,118 +0.13(+0.34%)
Oct 27, 2017 38.92 39.04 38.62 38.84 458,003 -0.12(-0.32%)
Oct 26, 2017 38.79 39.12 38.53 38.96 284,318 +0.19(+0.49%)
Oct 25, 2017 38.85 38.90 38.66 38.77 662,194 -0.04(-0.10%)
Oct 24, 2017 38.70 38.84 38.66 38.81 624,126 +0.19(+0.49%)
Oct 23, 2017 38.85 38.85 38.62 38.62 213,031 -0.17(-0.44%)
Oct 20, 2017 38.62 39.00 38.61 38.79 548,044 +0.15(+0.39%)
Oct 19, 2017 38.72 38.93 38.48 38.64 998,389 -0.17(-0.44%)
Oct 18, 2017 38.89 39.02 38.75 38.81 1,193,124 +0.00(+0.00%)
Oct 17, 2017 38.81 38.92 38.63 38.81 546,662 +0.04(+0.10%)
Oct 16, 2017 38.91 39.03 38.56 38.77 764,290 -0.14(-0.37%)
Oct 13, 2017 38.71 39.15 38.55 38.92 1,713,263 +0.25(+0.64%)
Oct 12, 2017 38.89 38.96 38.54 38.67 495,158 -0.27(-0.68%)
Oct 11, 2017 38.86 38.99 38.82 38.94 179,517 +0.10(+0.27%)
Oct 10, 2017 38.93 38.97 38.75 38.83 350,953 -0.01(-0.02%)
Oct 09, 2017 39.04 39.15 38.77 38.84 513,916 -0.29(-0.73%)
Oct 06, 2017 39.17 39.26 39.00 39.13 1,055,601 -0.10(-0.27%)
Oct 05, 2017 39.35 39.35 39.13 39.23 833,498 -0.04(-0.10%)
Oct 04, 2017 38.83 39.28 38.83 39.27 1,073,101 +0.41(+1.05%)
Oct 03, 2017 38.65 38.86 38.48 38.86 1,027,160 +0.34(+0.89%)
Oct 02, 2017 38.98 39.15 38.19 38.52 2,404,916 -0.40(-1.03%)
Sep 29, 2017 38.83 39.17 38.75 38.92 2,853,406 +0.08(+0.20%)
Sep 28, 2017 38.62 38.97 38.56 38.84 776,659 +0.18(+0.47%)
Sep 27, 2017 38.82 38.86 38.60 38.66 884,346 -0.10(-0.27%)
Sep 26, 2017 38.66 38.82 38.61 38.76 852,242 +0.11(+0.30%)
Sep 25, 2017 38.63 38.95 38.49 38.65 860,267 +0.04(+0.10%)
Sep 22, 2017 38.25 38.62 38.24 38.61 2,077,631 +0.20(+0.52%)
Sep 21, 2017 38.31 38.44 38.07 38.41 563,289 +0.18(+0.47%)
Sep 20, 2017 38.64 38.64 38.12 38.23 1,560,042 -0.62(-1.59%)
Sep 19, 2017 38.46 38.85 38.25 38.85 405,546 +0.43(+1.12%)
Sep 18, 2017 38.15 38.52 38.08 38.42 637,029 +0.28(+0.72%)
Sep 15, 2017 37.86 38.15 37.79 38.15 1,183,664 +0.32(+0.86%)
Sep 14, 2017 37.97 38.01 37.71 37.82 2,155,800 -0.15(-0.40%)
Sep 13, 2017 37.91 38.16 37.83 37.97 2,077,604 +0.06(+0.15%)
Sep 12, 2017 37.89 38.00 37.78 37.92 402,106 +0.11(+0.30%)
Sep 11, 2017 38.00 38.15 37.72 37.80 799,680 -0.10(-0.28%)
Sep 08, 2017 37.90 37.99 37.76 37.91 451,023 -0.01(-0.03%)
Sep 07, 2017 38.19 38.25 37.83 37.92 724,368 -0.27(-0.70%)
Sep 06, 2017 38.41 38.41 38.11 38.18 651,592 -0.11(-0.30%)
Sep 05, 2017 38.28 38.58 38.07 38.30 479,107 -0.15(-0.40%)
Sep 01, 2017 38.29 38.56 38.18 38.45 782,498 +0.29(+0.75%)
Aug 31, 2017 38.68 38.72 38.13 38.16 1,091,795 -0.47(-1.21%)
Aug 30, 2017 37.99 38.89 37.82 38.63 1,917,034 +0.67(+1.76%)
Aug 29, 2017 37.97 38.07 37.91 37.96 580,937 -0.13(-0.35%)
Aug 28, 2017 38.15 38.27 37.94 38.10 2,170,582 -0.02(-0.05%)
Aug 25, 2017 38.06 38.25 38.04 38.12 942,698 +0.18(+0.48%)
Aug 24, 2017 38.02 38.12 37.92 37.94 815,809 -0.01(-0.03%)
Aug 23, 2017 38.00 38.20 37.88 37.95 895,450 -0.12(-0.33%)
Aug 22, 2017 38.14 38.24 37.89 38.07 401,219 +0.04(+0.10%)
Aug 21, 2017 38.03 38.09 37.77 38.03 424,656 -0.02(-0.05%)
Aug 18, 2017 38.19 38.24 38.02 38.05 628,008 -0.13(-0.35%)
Aug 17, 2017 38.07 38.44 38.01 38.18 1,582,138 +0.11(+0.30%)
Aug 16, 2017 37.72 38.14 37.56 38.07 3,449,479 +0.39(+1.03%)
Aug 15, 2017 38.03 38.11 37.61 37.68 830,690 -0.27(-0.70%)
Aug 14, 2017 38.39 38.46 37.88 37.95 929,953 -0.35(-0.91%)
Aug 11, 2017 38.10 38.35 38.05 38.30 680,865 +0.06(+0.15%)
Aug 10, 2017 38.29 38.42 38.13 38.24 828,906 -0.18(-0.47%)
Aug 09, 2017 38.68 38.68 38.24 38.42 564,922 -0.27(-0.69%)
Aug 08, 2017 38.39 38.71 38.33 38.68 605,407 +0.27(+0.69%)
Aug 07, 2017 38.81 38.39 38.42 1,356,970 -0.20(-0.51%)
Aug 04, 2017 38.33 38.68 38.19 38.62 1,840,135 +0.26(+0.67%)
Aug 03, 2017 39.19 39.19 37.94 38.36 7,787,680 -1.44(-3.61%)
Aug 02, 2017 39.90 39.98 39.43 39.80 919,493 -0.11(-0.28%)
Aug 01, 2017 39.95 39.99 39.69 39.91 473,474 +0.02(+0.05%)
Jul 31, 2017 40.12 40.12 39.55 39.90 725,655 -0.08(-0.19%)
Jul 28, 2017 39.75 39.97 39.73 39.97 1,891,505 +0.13(+0.33%)
Jul 27, 2017 39.85 39.92 39.70 39.84 1,218,329 +0.09(+0.21%)
Jul 26, 2017 39.47 39.77 39.45 39.75 940,892 +0.28(+0.72%)
Jul 25, 2017 39.45 39.56 39.30 39.47 1,108,124 +0.09(+0.24%)
Jul 24, 2017 39.22 39.47 39.14 39.38 1,055,111 +0.14(+0.36%)
Jul 21, 2017 39.20 39.39 39.20 39.23 594,026 +0.00(+0.00%)
Jul 20, 2017 39.27 39.39 39.11 39.23 1,225,516 +0.05(+0.12%)
Jul 19, 2017 39.23 39.38 39.14 39.19 300,392 +0.06(+0.15%)
Jul 18, 2017 39.09 39.16 38.90 39.13 290,392 +0.03(+0.07%)
Jul 17, 2017 39.14 39.22 39.00 39.10 804,135 -0.04(-0.10%)
Jul 14, 2017 38.83 39.18 38.83 39.14 1,007,957 +0.30(+0.78%)
Jul 13, 2017 38.76 38.98 38.70 38.84 355,462 +0.09(+0.22%)
Jul 12, 2017 38.85 38.99 38.70 38.75 703,940 -0.01(-0.02%)
Jul 11, 2017 38.70 38.93 38.54 38.76 423,498 +0.09(+0.24%)
Jul 10, 2017 38.65 38.77 38.51 38.67 740,486 +0.01(+0.02%)
Jul 07, 2017 38.66 38.77 38.53 38.66 486,613 +0.02(+0.05%)
Jul 06, 2017 38.52 38.81 38.38 38.64 860,728 +0.05(+0.12%)
Jul 05, 2017 38.68 38.82 38.50 38.59 1,127,379 -0.11(-0.29%)
Jul 03, 2017 38.66 38.91 38.57 38.70 251,680 +0.11(+0.29%)
Jun 30, 2017 38.78 38.81 38.53 38.59 1,808,234 -0.14(-0.37%)
Jun 29, 2017 38.83 38.90 38.56 38.73 1,925,287 -0.09(-0.24%)
Jun 28, 2017 38.67 39.05 38.54 38.83 2,099,626 +0.30(+0.79%)
Jun 27, 2017 38.67 38.81 38.49 38.52 524,877 -0.13(-0.34%)
Jun 26, 2017 38.72 38.86 38.50 38.66 3,174,058 +0.01(+0.02%)
Jun 23, 2017 38.43 38.76 38.27 38.65 1,454,651 +0.22(+0.57%)
Jun 22, 2017 38.59 38.66 38.32 38.43 626,308 -0.07(-0.17%)
Jun 21, 2017 38.57 38.57 38.25 38.49 1,221,451 +0.05(+0.12%)
Jun 20, 2017 38.76 38.88 38.40 38.45 1,267,543 -0.34(-0.88%)
Jun 19, 2017 38.83 38.87 38.54 38.79 1,965,092 -0.09(-0.24%)
Jun 16, 2017 38.92 39.09 38.72 38.88 3,816,667 -0.04(-0.10%)
Jun 15, 2017 36.85 39.64 36.65 38.92 11,156,395 +1.97(+5.33%)
Jun 14, 2017 37.15 37.23 36.83 36.95 508,975 -0.26(-0.69%)
Jun 13, 2017 36.77 37.23 36.67 37.21 804,966 +0.48(+1.31%)
Jun 12, 2017 37.02 37.59 36.57 36.73 1,305,656 -0.29(-0.79%)
Jun 09, 2017 37.08 37.31 36.90 37.02 818,389 -0.06(-0.15%)
Jun 08, 2017 37.10 37.24 36.89 37.08 376,421 -0.01(-0.03%)
Jun 07, 2017 36.82 37.47 36.63 37.08 1,423,359 +0.32(+0.88%)
Jun 06, 2017 36.31 36.93 36.24 36.76 737,748 +0.32(+0.88%)
Jun 05, 2017 36.54 36.67 36.33 36.44 958,474 -0.16(-0.44%)
Jun 02, 2017 36.19 36.76 35.86 36.60 753,074 +0.25(+0.68%)
Jun 01, 2017 36.19 36.73 35.95 36.36 1,577,549 +0.20(+0.55%)
May 31, 2017 35.97 36.22 35.58 36.16 1,533,587 +0.17(+0.47%)
May 30, 2017 36.73 36.87 35.90 35.99 2,838,292 -0.78(-2.11%)
May 26, 2017 36.63 36.90 36.49 36.76 874,326 +0.13(+0.36%)
May 25, 2017 37.37 37.37 36.60 36.63 1,386,797 -0.55(-1.48%)
May 24, 2017 37.54 38.06 37.10 37.18 1,505,662 -0.32(-0.86%)
May 23, 2017 37.72 37.72 37.07 37.50 2,133,604 -0.16(-0.43%)
May 22, 2017 37.89 38.02 37.52 37.66 1,745,728 -0.20(-0.52%)
May 19, 2017 37.81 38.14 37.63 37.86 2,324,237 +0.10(+0.28%)
May 18, 2017 37.50 37.86 37.40 37.76 1,614,428 +0.38(+1.01%)
May 17, 2017 37.69 37.87 37.34 37.38 2,593,388 -0.45(-1.19%)
May 16, 2017 38.55 38.68 37.51 37.83 4,491,123 -0.58(-1.52%)
May 15, 2017 38.80 38.98 38.29 38.41 5,688,531 -0.49(-1.26%)
May 12, 2017 39.55 39.78 38.64 38.90 10,194,259 -0.64(-1.62%)
May 11, 2017 39.33 39.60 39.32 39.54 8,210,333 +0.21(+0.53%)
May 10, 2017 39.56 39.91 39.29 39.33 4,737,551 -0.36(-0.90%)
May 09, 2017 39.88 40.12 39.64 39.69 8,792,007 -0.19(-0.47%)
May 08, 2017 40.19 40.48 39.41 39.88 32,837,344 +1.98(+5.24%)
May 05, 2017 37.19 38.09 36.97 37.90 1,544,893 +0.66(+1.77%)
May 04, 2017 37.05 37.62 36.95 37.24 2,261,136 +0.18(+0.48%)
May 03, 2017 36.89 37.24 36.68 37.06 2,899,995 +0.65(+1.78%)
May 02, 2017 36.40 36.55 36.00 36.41 1,687,921 -0.04(-0.10%)
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.