Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.43 30.47 29.83 29.84 1,740,894 -0.53(-1.75%)
Aug 28, 2020 30.56 30.61 29.87 30.37 1,628,131 -0.03(-0.09%)
Aug 27, 2020 30.66 30.69 30.10 30.40 2,548,859 -0.23(-0.75%)
Aug 26, 2020 30.56 30.69 29.92 30.63 2,447,731 +0.05(+0.18%)
Aug 25, 2020 30.94 31.24 30.39 30.57 1,785,247 -0.13(-0.42%)
Aug 24, 2020 29.90 30.87 29.83 30.70 1,961,270 +1.10(+3.71%)
Aug 21, 2020 30.02 30.12 29.45 29.60 2,072,943 -0.67(-2.21%)
Aug 20, 2020 30.30 30.50 29.99 30.27 2,168,258 -0.44(-1.43%)
Aug 19, 2020 31.41 31.66 30.55 30.71 2,138,705 -0.83(-2.64%)
Aug 18, 2020 31.40 31.90 31.04 31.54 2,189,303 +0.10(+0.32%)
Aug 17, 2020 32.17 32.45 31.37 31.44 2,153,275 -0.66(-2.05%)
Aug 14, 2020 31.68 32.12 31.53 32.10 2,454,881 +0.40(+1.27%)
Aug 13, 2020 31.36 31.89 31.22 31.70 2,005,999 +0.07(+0.23%)
Aug 12, 2020 32.56 32.74 31.36 31.63 2,556,047 -0.55(-1.72%)
Aug 11, 2020 32.34 32.75 31.84 32.18 3,334,667 +0.55(+1.75%)
Aug 10, 2020 30.46 31.86 30.33 31.63 4,414,926 +1.59(+5.28%)
Aug 07, 2020 31.05 31.05 29.63 30.04 4,487,828 -0.24(-0.78%)
Aug 06, 2020 30.66 31.26 30.23 30.27 4,072,135 +0.43(+1.43%)
Aug 05, 2020 29.79 30.09 29.59 29.85 4,345,701 +0.49(+1.67%)
Aug 04, 2020 28.96 29.78 28.80 29.36 4,285,622 +0.84(+2.96%)
Aug 03, 2020 28.50 28.96 28.45 28.52 4,386,674 +0.11(+0.38%)
Jul 31, 2020 27.87 28.63 27.71 28.41 8,933,304 +0.47(+1.69%)
Jul 30, 2020 27.91 28.23 27.28 27.94 2,613,123 -0.50(-1.75%)
Jul 29, 2020 27.64 28.54 27.53 28.43 2,717,212 +1.03(+3.77%)
Jul 28, 2020 28.13 28.22 27.23 27.40 2,994,863 -1.03(-3.64%)
Jul 27, 2020 27.69 28.79 27.66 28.43 2,635,498 +0.71(+2.55%)
Jul 24, 2020 27.65 28.09 27.36 27.73 1,713,031 +0.18(+0.66%)
Jul 23, 2020 27.35 28.08 26.90 27.55 2,119,466 +0.14(+0.50%)
Jul 22, 2020 26.80 27.47 26.65 27.41 1,746,796 +0.39(+1.44%)
Jul 21, 2020 26.60 27.31 26.60 27.02 2,226,047 +0.58(+2.19%)
Jul 20, 2020 27.38 27.52 26.37 26.44 1,785,811 -1.09(-3.95%)
Jul 17, 2020 27.27 27.99 27.26 27.53 2,082,724 +0.36(+1.34%)
Jul 16, 2020 27.63 27.77 27.04 27.16 2,690,076 -0.62(-2.22%)
Jul 15, 2020 27.55 28.28 27.45 27.78 2,355,094 +0.91(+3.37%)
Jul 14, 2020 26.82 27.26 26.36 26.87 2,790,224 -0.10(-0.37%)
Jul 13, 2020 26.68 27.39 26.52 26.97 3,136,018 +1.48(+5.80%)
Jul 10, 2020 24.19 25.53 24.19 25.50 1,965,265 +1.11(+4.54%)
Jul 09, 2020 25.32 25.36 24.11 24.39 2,462,725 -0.76(-3.03%)
Jul 08, 2020 26.46 26.61 25.07 25.15 2,713,266 -1.34(-5.06%)
Jul 07, 2020 26.60 27.02 26.28 26.49 1,938,978 -0.49(-1.81%)
Jul 06, 2020 27.26 27.52 26.56 26.98 2,246,605 +0.34(+1.29%)
Jul 02, 2020 26.49 27.10 26.31 26.64 2,158,052 +0.76(+2.94%)
Jul 01, 2020 25.60 26.48 25.54 25.88 2,847,672 +0.36(+1.42%)
Jun 30, 2020 24.74 25.68 24.44 25.51 3,200,536 +0.54(+2.14%)
Jun 29, 2020 25.14 25.34 24.78 24.98 2,231,700 +0.09(+0.36%)
Jun 26, 2020 24.75 25.20 24.65 24.89 3,874,172 -0.08(-0.33%)
Jun 25, 2020 25.01 25.31 24.45 24.97 3,867,519 -0.27(-1.08%)
Jun 24, 2020 26.47 26.57 25.20 25.24 2,218,493 -1.78(-6.58%)
Jun 23, 2020 27.70 27.74 26.76 27.02 2,799,598 -0.32(-1.16%)
Jun 22, 2020 26.85 27.46 26.43 27.34 1,966,122 +0.24(+0.87%)
Jun 19, 2020 27.86 27.86 26.87 27.10 3,197,540 -0.09(-0.33%)
Jun 18, 2020 27.08 27.67 26.87 27.19 2,016,009 -0.22(-0.79%)
Jun 17, 2020 28.17 28.17 27.23 27.41 1,684,432 -0.53(-1.88%)
Jun 16, 2020 28.20 28.20 27.03 27.94 2,519,334 +1.25(+4.69%)
Jun 15, 2020 25.70 26.94 25.43 26.68 1,793,007 +0.03(+0.10%)
Jun 12, 2020 26.72 26.96 25.78 26.66 1,819,792 +1.14(+4.48%)
Jun 11, 2020 26.52 26.94 25.11 25.51 3,032,571 -2.48(-8.87%)
Jun 10, 2020 28.90 28.95 27.97 28.00 2,637,240 -0.95(-3.29%)
Jun 09, 2020 29.16 29.38 28.57 28.95 2,344,997 -0.95(-3.18%)
Jun 08, 2020 30.28 30.87 29.67 29.90 2,878,765 +0.24(+0.79%)
Jun 05, 2020 30.07 30.40 29.51 29.67 3,041,589 +0.88(+3.06%)
Jun 04, 2020 28.71 29.08 28.13 28.79 1,964,540 -0.15(-0.50%)
Jun 03, 2020 28.48 29.30 28.47 28.93 2,561,324 +0.91(+3.24%)
Jun 02, 2020 26.98 28.22 26.98 28.03 4,299,120 +1.20(+4.46%)
Jun 01, 2020 26.52 27.16 26.23 26.83 1,795,690 +0.20(+0.75%)
May 29, 2020 26.21 26.99 26.00 26.63 2,948,504 +0.12(+0.44%)
May 28, 2020 27.55 27.59 26.38 26.51 2,004,472 -0.66(-2.44%)
May 27, 2020 27.25 27.53 26.77 27.17 2,020,981 +0.73(+2.78%)
May 26, 2020 25.61 26.73 25.61 26.44 3,074,042 +1.42(+5.69%)
May 22, 2020 25.07 25.19 24.72 25.02 1,640,239 -0.10(-0.40%)
May 21, 2020 24.93 25.26 24.76 25.12 2,212,197 +0.17(+0.69%)
May 20, 2020 24.93 25.36 24.72 24.94 2,875,730 +0.29(+1.18%)
May 19, 2020 24.09 25.24 23.41 24.65 3,858,317 +0.73(+3.03%)
May 18, 2020 23.66 24.44 23.54 23.93 5,280,073 +1.42(+6.33%)
May 15, 2020 22.14 22.51 21.88 22.50 4,148,795 +0.17(+0.77%)
May 14, 2020 21.50 22.35 20.90 22.33 6,494,201 +0.31(+1.40%)
May 13, 2020 23.30 23.58 21.85 22.02 2,915,951 -1.34(-5.75%)
May 12, 2020 24.52 24.94 23.33 23.37 2,595,437 -1.23(-4.99%)
May 11, 2020 23.89 24.72 23.60 24.59 3,130,633 -1.41(-5.41%)
May 08, 2020 25.17 26.15 25.13 26.00 2,093,709 +1.33(+5.41%)
May 07, 2020 25.26 25.83 24.55 24.67 3,619,499 +1.14(+4.83%)
May 06, 2020 24.52 24.83 23.51 23.53 1,560,250 -0.93(-3.81%)
May 05, 2020 24.14 25.19 23.98 24.46 2,778,599 +0.92(+3.92%)
May 04, 2020 23.24 23.58 22.79 23.54 2,825,247 -0.30(-1.24%)
May 01, 2020 24.16 24.24 23.28 23.83 2,684,574 -0.80(-3.24%)
Apr 30, 2020 25.65 25.65 24.44 24.63 3,637,786 -1.35(-5.21%)
Apr 29, 2020 26.10 26.58 25.76 25.98 3,471,519 +0.87(+3.46%)
Apr 28, 2020 25.97 26.09 24.80 25.11 3,215,197 -0.30(-1.16%)
Apr 27, 2020 25.00 25.67 24.89 25.41 1,678,905 +0.33(+1.32%)
Apr 24, 2020 25.28 25.49 24.59 25.08 2,969,177 +0.13(+0.54%)
Apr 23, 2020 24.93 25.75 24.62 24.94 2,936,479 +0.48(+1.98%)
Apr 22, 2020 24.77 24.77 23.79 24.46 3,794,734 +0.40(+1.68%)
Apr 21, 2020 23.82 24.46 23.59 24.06 2,894,183 -0.62(-2.50%)
Apr 20, 2020 24.52 25.51 24.21 24.67 4,059,958 -0.66(-2.62%)
Apr 17, 2020 25.10 25.86 24.83 25.34 5,969,729 +1.23(+5.09%)
Apr 16, 2020 25.10 25.39 23.79 24.11 3,609,911 -1.07(-4.27%)
Apr 15, 2020 25.68 25.87 24.72 25.19 2,886,606 -1.73(-6.42%)
Apr 14, 2020 27.29 27.75 26.24 26.91 2,672,093 +0.13(+0.47%)
Apr 13, 2020 27.33 27.82 26.28 26.79 4,345,942 -0.99(-3.55%)
Apr 09, 2020 27.49 28.81 27.08 27.77 5,090,688 +1.05(+3.92%)
Apr 08, 2020 25.99 26.87 25.99 26.73 3,324,450 +0.79(+3.04%)
Apr 07, 2020 26.08 27.22 25.28 25.94 5,695,805 +1.31(+5.31%)
Apr 06, 2020 24.40 25.05 24.18 24.63 5,423,754 +1.55(+6.71%)
Apr 03, 2020 23.46 23.61 22.78 23.08 2,981,347 +0.06(+0.27%)
Apr 02, 2020 23.29 25.26 22.62 23.02 3,951,483 -0.13(-0.58%)
Apr 01, 2020 23.21 23.94 22.91 23.15 4,859,147 -1.21(-4.96%)
Mar 31, 2020 23.79 25.08 23.79 24.36 4,420,302 +0.52(+2.18%)
Mar 30, 2020 22.85 24.12 22.48 23.84 3,419,224 +0.96(+4.19%)
Mar 27, 2020 24.31 24.31 22.76 22.88 2,788,970 -2.42(-9.56%)
Mar 26, 2020 24.48 25.94 24.05 25.30 3,922,155 +1.10(+4.55%)
Mar 25, 2020 23.29 25.87 22.62 24.20 4,769,169 +1.25(+5.46%)
Mar 24, 2020 20.73 23.09 20.18 22.95 4,132,121 +3.21(+16.24%)
Mar 23, 2020 19.87 20.52 19.19 19.74 3,208,761 -0.19(-0.94%)
Mar 20, 2020 21.07 21.76 19.67 19.93 4,750,706 -0.65(-3.18%)
Mar 19, 2020 18.84 21.41 18.29 20.58 3,535,997 +1.65(+8.70%)
Mar 18, 2020 19.96 21.05 17.67 18.93 5,560,371 -2.70(-12.46%)
Mar 17, 2020 22.28 22.78 20.50 21.63 4,666,701 +0.13(+0.63%)
Mar 16, 2020 21.50 23.72 21.33 21.50 4,553,034 -3.30(-13.30%)
Mar 13, 2020 22.93 24.81 20.81 24.79 4,608,014 +2.92(+13.35%)
Mar 12, 2020 23.20 24.08 21.36 21.87 4,374,797 -3.51(-13.83%)
Mar 11, 2020 26.90 27.08 24.99 25.38 5,619,317 -2.14(-7.78%)
Mar 10, 2020 29.23 29.43 26.26 27.52 7,093,799 -0.39(-1.41%)
Mar 09, 2020 30.82 31.18 27.88 27.92 5,467,573 -5.08(-15.39%)
Mar 06, 2020 33.32 33.58 32.32 33.00 4,243,691 -1.03(-3.03%)
Mar 05, 2020 33.68 34.24 33.51 34.03 3,435,232 -0.68(-1.96%)
Mar 04, 2020 34.49 34.88 34.08 34.71 3,716,956 +0.55(+1.60%)
Mar 03, 2020 33.83 34.94 33.35 34.16 4,741,913 -0.07(-0.21%)
Mar 02, 2020 33.39 34.28 33.12 34.23 5,379,971 +1.22(+3.69%)
Feb 28, 2020 31.54 33.13 31.51 33.01 4,844,494 +0.65(+2.02%)
Feb 27, 2020 32.69 33.75 32.17 32.36 4,933,887 -0.83(-2.51%)
Feb 26, 2020 33.97 34.71 33.10 33.19 3,381,517 -0.52(-1.54%)
Feb 25, 2020 34.94 35.38 33.52 33.71 3,671,141 -1.07(-3.06%)
Feb 24, 2020 34.34 35.20 33.77 34.78 3,846,572 -0.47(-1.32%)
Feb 21, 2020 35.67 35.99 35.22 35.24 2,306,407 -0.12(-0.33%)
Feb 20, 2020 35.45 36.36 35.28 35.36 3,318,585 +0.09(+0.25%)
Feb 19, 2020 34.18 35.86 34.18 35.27 3,699,179 +1.09(+3.20%)
Feb 18, 2020 34.04 34.44 33.66 34.18 6,692,609 -0.13(-0.37%)
Feb 14, 2020 34.14 35.86 34.03 34.30 6,312,614 -0.93(-2.64%)
Feb 13, 2020 36.99 37.09 35.09 35.23 5,467,636 -1.76(-4.77%)
Feb 12, 2020 37.52 37.58 36.73 37.00 2,672,414 -0.50(-1.33%)
Feb 11, 2020 37.27 37.92 37.12 37.50 2,170,065 +0.44(+1.20%)
Feb 10, 2020 37.08 37.85 36.85 37.05 2,345,189 -0.44(-1.19%)
Feb 07, 2020 37.24 37.53 37.08 37.50 1,889,273 -0.07(-0.19%)
Feb 06, 2020 38.12 38.17 37.50 37.57 3,150,168 -0.41(-1.08%)
Feb 05, 2020 37.07 38.02 36.75 37.98 3,131,871 +1.46(+3.99%)
Feb 04, 2020 35.82 36.61 35.64 36.52 2,583,696 +1.17(+3.32%)
Feb 03, 2020 35.81 36.31 35.04 35.34 3,205,792 -0.47(-1.32%)
Jan 31, 2020 35.80 36.01 35.62 35.82 2,306,737 -0.36(-0.98%)
Jan 30, 2020 35.60 36.24 35.48 36.17 2,209,653 +0.36(+1.02%)
Jan 29, 2020 35.71 36.31 35.64 35.81 2,151,362 +0.28(+0.80%)
Jan 28, 2020 35.34 35.71 34.90 35.52 2,667,143 +0.47(+1.34%)
Jan 27, 2020 35.50 35.79 34.97 35.05 2,962,108 -1.34(-3.69%)
Jan 24, 2020 37.77 37.78 36.38 36.39 2,815,747 -1.40(-3.69%)
Jan 23, 2020 37.37 37.95 36.71 37.79 3,343,976 -0.19(-0.49%)
Jan 22, 2020 39.13 39.41 37.27 37.98 6,092,916 -1.37(-3.48%)
Jan 21, 2020 40.78 40.78 39.31 39.35 2,455,293 -1.68(-4.10%)
Jan 17, 2020 40.87 41.20 40.44 41.03 3,229,500 +0.22(+0.54%)
Jan 16, 2020 40.44 40.85 40.09 40.80 1,432,245 +0.21(+0.53%)
Jan 15, 2020 40.30 40.96 40.28 40.59 1,426,246 +0.20(+0.51%)
Jan 14, 2020 40.21 40.90 40.21 40.39 1,416,857 +0.07(+0.18%)
Jan 13, 2020 39.93 40.40 39.57 40.32 1,687,916 +0.51(+1.27%)
Jan 10, 2020 40.46 40.70 39.69 39.81 2,481,730 -0.71(-1.76%)
Jan 09, 2020 40.85 40.87 39.83 40.52 1,982,238 -0.20(-0.48%)
Jan 08, 2020 40.34 40.84 40.03 40.72 2,385,884 +0.19(+0.46%)
Jan 07, 2020 40.66 41.28 40.51 40.53 2,187,157 -0.37(-0.91%)
Jan 06, 2020 40.68 41.10 40.03 40.90 2,567,840 -0.07(-0.17%)
Jan 03, 2020 41.23 41.98 40.88 40.97 2,642,328 -0.28(-0.69%)
Jan 02, 2020 42.85 42.85 40.93 41.26 2,984,195 -1.19(-2.81%)
Dec 31, 2019 41.97 42.50 41.93 42.45 1,143,078 +0.34(+0.80%)
Dec 30, 2019 42.49 42.56 42.04 42.11 1,097,021 -0.17(-0.40%)
Dec 27, 2019 43.46 43.46 42.27 42.28 1,469,109 -0.81(-1.88%)
Dec 26, 2019 42.63 43.13 42.62 43.09 982,164 +0.46(+1.08%)
Dec 24, 2019 42.40 42.88 42.40 42.63 330,417 +0.17(+0.40%)
Dec 23, 2019 42.80 42.97 42.18 42.46 1,683,513 -0.47(-1.10%)
Dec 20, 2019 41.49 43.13 41.28 42.93 6,758,040 +1.69(+4.10%)
Dec 19, 2019 41.16 41.57 40.95 41.24 2,252,341 -0.13(-0.32%)
Dec 18, 2019 41.64 41.65 40.59 41.37 3,302,303 -0.35(-0.83%)
Dec 17, 2019 41.68 42.00 41.40 41.72 2,724,493 +0.04(+0.09%)
Dec 16, 2019 40.77 42.07 40.66 41.68 2,959,927 +1.55(+3.85%)
Dec 13, 2019 40.37 40.81 39.82 40.14 2,745,907 -0.23(-0.57%)
Dec 12, 2019 39.52 40.71 39.30 40.37 3,338,712 +0.75(+1.89%)
Dec 11, 2019 39.07 40.10 38.98 39.62 3,189,278 +0.48(+1.23%)
Dec 10, 2019 39.44 39.61 38.83 39.14 2,447,644 -1.23(-3.04%)
Dec 09, 2019 40.50 40.72 40.09 40.37 1,851,821 +0.05(+0.13%)
Dec 06, 2019 39.92 40.50 39.80 40.32 2,536,950 +0.79(+2.00%)
Dec 05, 2019 39.99 40.09 39.35 39.52 1,531,512 -0.28(-0.71%)
Dec 04, 2019 40.19 40.77 39.80 39.81 1,583,870 -0.16(-0.40%)
Dec 03, 2019 40.04 40.28 39.43 39.97 1,660,136 -0.66(-1.62%)
Dec 02, 2019 40.98 41.11 40.48 40.63 1,896,632 -0.46(-1.13%)
Nov 29, 2019 40.53 41.18 40.53 41.09 876,090 +0.50(+1.23%)
Nov 27, 2019 40.64 40.89 40.28 40.59 1,840,689 -0.06(-0.15%)
Nov 26, 2019 41.21 41.23 40.48 40.65 1,886,829 -0.51(-1.23%)
Nov 25, 2019 40.48 41.18 40.41 41.16 2,039,789 +1.19(+2.98%)
Nov 22, 2019 40.50 40.74 39.77 39.97 1,777,934 -0.40(-0.99%)
Nov 21, 2019 40.12 40.63 39.81 40.37 2,098,698 +0.27(+0.67%)
Nov 20, 2019 40.50 40.80 40.07 40.10 1,901,898 -0.59(-1.44%)
Nov 19, 2019 40.41 40.91 40.22 40.69 2,028,748 +0.56(+1.40%)
Nov 18, 2019 40.57 40.75 39.85 40.13 1,598,735 -0.71(-1.74%)
Nov 15, 2019 41.49 41.70 40.79 40.84 1,407,367 -0.38(-0.93%)
Nov 14, 2019 40.76 41.30 40.68 41.22 1,956,346 -0.16(-0.39%)
Nov 13, 2019 41.90 41.90 40.84 41.38 2,049,440 -0.95(-2.23%)
Nov 12, 2019 41.12 42.43 40.93 42.33 3,272,022 +1.29(+3.14%)
Nov 11, 2019 40.87 41.12 40.33 41.04 1,088,643 -0.16(-0.39%)
Nov 08, 2019 41.01 41.44 40.44 41.20 2,050,973 +0.00(+0.00%)
Nov 07, 2019 41.29 41.51 40.84 41.20 1,332,722 +0.21(+0.52%)
Nov 06, 2019 42.12 42.47 40.98 40.98 1,844,708 -1.18(-2.81%)
Nov 05, 2019 41.99 42.75 41.82 42.17 2,884,089 +0.10(+0.23%)
Nov 04, 2019 41.32 42.28 41.15 42.07 2,911,639 +1.19(+2.92%)
Nov 01, 2019 40.19 40.93 39.75 40.88 3,017,716 +0.81(+2.03%)
Oct 31, 2019 40.64 41.08 38.27 40.07 5,514,693 -1.49(-3.59%)
Oct 30, 2019 41.33 41.93 41.09 41.56 4,310,007 +0.15(+0.36%)
Oct 29, 2019 40.20 41.77 40.20 41.41 2,290,000 +0.92(+2.27%)
Oct 28, 2019 40.96 41.28 40.47 40.49 1,752,973 -0.27(-0.67%)
Oct 25, 2019 40.15 41.21 39.94 40.76 1,876,324 +0.59(+1.47%)
Oct 24, 2019 40.63 40.72 40.10 40.17 1,740,238 -0.31(-0.76%)
Oct 23, 2019 40.95 40.98 40.25 40.48 2,163,376 -0.52(-1.27%)
Oct 22, 2019 41.07 41.35 40.27 41.00 2,441,890 -0.04(-0.11%)
Oct 21, 2019 42.70 42.70 40.87 41.05 2,917,433 -1.16(-2.74%)
Oct 18, 2019 42.71 42.76 42.15 42.20 2,752,855 -0.61(-1.42%)
Oct 17, 2019 43.29 43.47 42.58 42.81 2,875,967 -0.40(-0.92%)
Oct 16, 2019 42.86 43.51 42.73 43.21 2,114,206 +0.29(+0.68%)
Oct 15, 2019 43.30 43.83 42.84 42.92 2,309,877 -0.34(-0.80%)
Oct 14, 2019 44.37 44.40 43.22 43.26 1,785,903 -1.46(-3.26%)
Oct 11, 2019 44.17 45.11 44.05 44.72 2,783,189 +1.30(+2.99%)
Oct 10, 2019 43.71 44.21 43.00 43.42 1,850,628 +0.27(+0.63%)
Oct 09, 2019 43.64 43.75 42.98 43.15 1,459,367 -0.02(-0.04%)
Oct 08, 2019 42.84 43.67 42.57 43.17 2,173,097 -0.04(-0.10%)
Oct 07, 2019 43.14 43.91 43.03 43.21 1,853,633 +0.11(+0.27%)
Oct 04, 2019 43.11 43.16 42.05 43.10 2,421,326 +0.02(+0.04%)
Oct 03, 2019 42.53 43.28 42.05 43.08 1,633,700 +0.42(+0.99%)
Oct 02, 2019 42.82 43.16 42.04 42.65 2,201,921 -0.75(-1.73%)
Oct 01, 2019 43.67 44.24 43.11 43.41 2,418,191 -0.06(-0.14%)
Sep 30, 2019 42.98 43.64 42.00 43.47 3,772,228 +0.49(+1.13%)
Sep 27, 2019 43.61 43.96 42.72 42.98 1,924,089 -0.50(-1.16%)
Sep 26, 2019 43.31 43.80 42.95 43.48 1,916,383 +0.49(+1.13%)
Sep 25, 2019 43.29 43.73 42.95 43.00 1,543,305 -0.19(-0.43%)
Sep 24, 2019 44.00 44.17 42.92 43.18 2,928,791 -0.91(-2.06%)
Sep 23, 2019 43.28 44.16 43.02 44.09 2,360,970 +0.55(+1.26%)
Sep 20, 2019 44.36 44.66 43.51 43.55 2,831,407 -0.64(-1.44%)
Sep 19, 2019 44.55 44.83 44.17 44.18 2,249,103 -0.57(-1.26%)
Sep 18, 2019 44.47 45.06 44.22 44.75 1,914,523 +0.06(+0.14%)
Sep 17, 2019 44.90 45.20 44.29 44.69 1,555,267 -0.67(-1.48%)
Sep 16, 2019 44.40 46.21 44.32 45.36 3,215,534 +1.26(+2.87%)
Sep 13, 2019 43.73 44.44 43.38 44.09 2,542,324 +0.72(+1.65%)
Sep 12, 2019 44.90 44.90 43.36 43.38 2,280,613 -1.13(-2.54%)
Sep 11, 2019 44.86 45.54 44.33 44.51 2,651,797 -0.35(-0.79%)
Sep 10, 2019 43.40 45.01 42.96 44.86 2,402,202 +1.71(+3.95%)
Sep 09, 2019 43.06 43.50 42.79 43.16 1,517,653 +0.19(+0.43%)
Sep 06, 2019 42.69 43.24 42.37 42.97 1,503,028 +0.42(+0.98%)
Sep 05, 2019 42.75 42.98 42.39 42.56 3,905,614 +0.36(+0.86%)
Sep 04, 2019 42.75 42.79 41.83 42.20 1,822,667 +0.45(+1.08%)
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.