Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

109.77 +0.86 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.23 48.61 48.15 48.30 296,950 +0.07(+0.13%)
Aug 30, 2017 47.65 48.27 47.48 48.23 118,913 +0.46(+0.97%)
Aug 29, 2017 47.50 47.86 47.39 47.77 149,319 +0.12(+0.26%)
Aug 28, 2017 48.12 48.24 47.54 47.65 93,615 -0.25(-0.53%)
Aug 25, 2017 48.24 48.27 47.82 47.90 127,193 -0.20(-0.42%)
Aug 24, 2017 48.32 48.93 48.06 48.10 268,185 -0.03(-0.07%)
Aug 23, 2017 48.51 48.70 48.07 48.14 141,711 -0.54(-1.10%)
Aug 22, 2017 48.14 48.83 48.06 48.67 206,471 +0.64(+1.34%)
Aug 21, 2017 47.49 48.30 47.32 48.03 248,155 +0.56(+1.18%)
Aug 18, 2017 47.57 48.19 47.40 47.47 167,716 -0.40(-0.83%)
Aug 17, 2017 48.45 48.88 47.85 47.87 165,182 -0.69(-1.42%)
Aug 16, 2017 48.24 48.90 48.24 48.56 142,465 +0.44(+0.91%)
Aug 15, 2017 48.15 48.19 47.72 48.12 144,208 -0.12(-0.25%)
Aug 14, 2017 47.64 48.36 47.36 48.24 231,525 +0.92(+1.94%)
Aug 11, 2017 47.54 47.80 47.07 47.32 316,438 -0.15(-0.31%)
Aug 10, 2017 47.40 47.82 46.97 47.47 303,682 -0.14(-0.29%)
Aug 09, 2017 49.06 49.35 47.15 47.61 328,864 -1.67(-3.40%)
Aug 08, 2017 50.25 50.39 49.04 49.28 220,310 -1.00(-1.99%)
Aug 07, 2017 50.56 50.66 50.09 50.28 136,817 -0.22(-0.43%)
Aug 04, 2017 49.80 50.71 49.80 50.50 254,264 +0.61(+1.22%)
Aug 03, 2017 50.46 50.53 49.62 49.89 175,461 -0.38(-0.76%)
Aug 02, 2017 51.02 51.02 49.79 50.27 234,220 -0.79(-1.54%)
Aug 01, 2017 51.07 51.16 50.69 51.06 162,666 +0.19(+0.37%)
Jul 31, 2017 51.09 51.09 50.51 50.88 202,019 -0.09(-0.18%)
Jul 28, 2017 50.36 50.97 50.36 50.97 140,065 +0.50(+0.98%)
Jul 27, 2017 49.93 50.72 49.93 50.47 184,290 +0.60(+1.21%)
Jul 26, 2017 50.10 50.32 49.82 49.87 135,188 -0.20(-0.39%)
Jul 25, 2017 49.94 50.25 49.70 50.06 282,940 +0.22(+0.44%)
Jul 24, 2017 50.17 50.38 49.62 49.84 228,609 -0.23(-0.45%)
Jul 21, 2017 50.54 50.66 49.85 50.07 262,425 -0.24(-0.48%)
Jul 20, 2017 51.53 51.53 50.19 50.32 198,479 -1.35(-2.61%)
Jul 19, 2017 51.56 51.66 51.00 51.66 272,166 +0.24(+0.47%)
Jul 18, 2017 51.93 52.33 51.24 51.42 270,906 -0.60(-1.16%)
Jul 17, 2017 51.01 52.20 50.87 52.02 234,284 +0.73(+1.43%)
Jul 14, 2017 50.62 51.46 50.58 51.29 324,714 -0.41(-0.80%)
Jul 13, 2017 51.84 52.18 51.50 51.71 89,913 -0.15(-0.28%)
Jul 12, 2017 52.27 52.69 51.69 51.85 158,462 -0.17(-0.33%)
Jul 11, 2017 51.39 52.03 51.37 52.02 179,985 +0.66(+1.28%)
Jul 10, 2017 51.95 52.45 51.36 51.36 192,238 -0.59(-1.13%)
Jul 07, 2017 51.92 52.14 51.54 51.95 212,457 +0.07(+0.14%)
Jul 06, 2017 52.49 52.66 51.59 51.88 152,989 -0.72(-1.38%)
Jul 05, 2017 52.84 53.07 52.01 52.60 276,980 -0.24(-0.45%)
Jul 03, 2017 52.34 52.93 52.23 52.84 139,724 +0.80(+1.55%)
Jun 30, 2017 52.92 52.93 51.91 52.03 337,869 -0.76(-1.45%)
Jun 29, 2017 53.14 53.14 52.26 52.79 247,510 -0.29(-0.55%)
Jun 28, 2017 53.67 54.00 53.01 53.09 233,049 -0.30(-0.56%)
Jun 27, 2017 53.04 53.65 52.88 53.39 374,694 +0.27(+0.50%)
Jun 26, 2017 53.05 53.32 52.62 53.12 284,087 +0.23(+0.43%)
Jun 23, 2017 53.14 53.41 52.88 52.89 272,552 -0.24(-0.44%)
Jun 22, 2017 53.43 53.72 52.97 53.13 194,379 -0.35(-0.65%)
Jun 21, 2017 54.07 54.18 53.19 53.48 256,313 -0.62(-1.14%)
Jun 20, 2017 54.69 54.83 53.84 54.10 272,198 -0.61(-1.11%)
Jun 19, 2017 54.15 54.85 53.79 54.70 380,816 +0.77(+1.43%)
Jun 16, 2017 52.58 53.96 52.53 53.93 621,448 +1.11(+2.11%)
Jun 15, 2017 52.33 53.15 52.33 52.82 315,243 +0.10(+0.18%)
Jun 14, 2017 53.08 53.31 52.61 52.72 340,261 -0.05(-0.09%)
Jun 13, 2017 52.48 52.95 52.27 52.77 266,792 +0.33(+0.63%)
Jun 12, 2017 52.42 53.16 52.08 52.44 478,781 +0.14(+0.26%)
Jun 09, 2017 51.87 52.58 51.61 52.30 522,845 +0.51(+0.99%)
Jun 08, 2017 51.33 51.97 50.95 51.79 254,712 +0.47(+0.92%)
Jun 07, 2017 51.28 51.52 50.93 51.32 299,054 +0.04(+0.08%)
Jun 06, 2017 51.36 51.61 50.85 51.28 248,419 -0.27(-0.53%)
Jun 05, 2017 52.45 52.45 51.49 51.55 172,207 -0.75(-1.44%)
Jun 02, 2017 52.19 52.96 52.19 52.30 367,158 +0.32(+0.62%)
Jun 01, 2017 51.81 52.05 51.48 51.98 341,183 +0.27(+0.51%)
May 31, 2017 51.42 51.88 50.95 51.72 533,527 +0.41(+0.80%)
May 30, 2017 51.48 51.79 51.10 51.31 252,145 -0.30(-0.58%)
May 26, 2017 51.39 51.79 51.19 51.61 206,162 +0.15(+0.30%)
May 25, 2017 51.77 52.00 51.07 51.45 219,423 -0.32(-0.62%)
May 24, 2017 51.64 52.05 51.36 51.77 286,740 +0.28(+0.55%)
May 23, 2017 51.84 52.04 51.40 51.49 228,558 -0.14(-0.26%)
May 22, 2017 51.12 51.77 50.96 51.63 303,415 +0.62(+1.21%)
May 19, 2017 50.14 51.31 50.06 51.01 363,470 +0.88(+1.76%)
May 18, 2017 49.36 50.35 49.18 50.13 341,646 +0.73(+1.48%)
May 17, 2017 49.30 49.76 48.88 49.40 272,409 -0.31(-0.61%)
May 16, 2017 50.07 50.07 49.43 49.70 216,285 -0.21(-0.42%)
May 15, 2017 49.73 50.76 49.59 49.91 549,159 +0.42(+0.84%)
May 12, 2017 49.69 49.81 49.26 49.49 207,309 -0.31(-0.63%)
May 11, 2017 50.14 50.14 49.14 49.81 257,849 -0.47(-0.94%)
May 10, 2017 49.52 50.52 49.52 50.28 315,487 +0.51(+1.02%)
May 09, 2017 50.23 50.92 49.52 49.77 324,593 -0.46(-0.91%)
May 08, 2017 51.17 51.38 49.99 50.23 491,750 -1.20(-2.33%)
May 05, 2017 51.32 51.87 51.07 51.43 250,994 +0.29(+0.57%)
May 04, 2017 50.81 51.38 50.26 51.14 273,394 +0.40(+0.79%)
May 03, 2017 51.12 51.16 49.84 50.74 404,710 -0.45(-0.88%)
May 02, 2017 51.99 51.99 50.36 51.19 446,420 -0.03(-0.06%)
May 01, 2017 51.43 51.85 50.83 51.22 407,455 +0.01(+0.02%)
Apr 28, 2017 52.26 52.26 50.89 51.21 425,121 -0.84(-1.62%)
Apr 27, 2017 52.49 52.66 51.95 52.05 237,049 -0.29(-0.55%)
Apr 26, 2017 51.55 52.67 51.52 52.34 274,569 +0.72(+1.40%)
Apr 25, 2017 51.41 52.02 50.99 51.62 241,606 +0.52(+1.02%)
Apr 24, 2017 51.56 51.67 50.71 51.10 285,785 +0.02(+0.03%)
Apr 21, 2017 51.19 51.28 50.90 51.08 222,579 -0.18(-0.36%)
Apr 20, 2017 51.21 51.30 50.28 51.27 341,100 +0.27(+0.54%)
Apr 19, 2017 50.42 51.01 50.22 50.99 295,322 +0.87(+1.73%)
Apr 18, 2017 50.09 50.40 49.83 50.13 186,280 -0.10(-0.19%)
Apr 17, 2017 49.70 50.27 49.57 50.22 186,270 +0.57(+1.15%)
Apr 13, 2017 49.61 49.99 49.41 49.65 144,937 -0.03(-0.06%)
Apr 12, 2017 49.79 49.87 49.25 49.69 243,517 -0.28(-0.56%)
Apr 11, 2017 49.30 50.25 49.24 49.97 378,124 +0.63(+1.27%)
Apr 10, 2017 48.88 49.64 48.67 49.34 224,085 +0.63(+1.30%)
Apr 07, 2017 49.09 49.19 48.68 48.71 337,426 -0.51(-1.04%)
Apr 06, 2017 48.71 49.32 48.27 49.22 560,241 +0.54(+1.10%)
Apr 05, 2017 49.25 49.41 48.59 48.68 472,988 -0.16(-0.33%)
Apr 04, 2017 48.67 49.20 48.51 48.84 364,520 -0.02(-0.05%)
Apr 03, 2017 49.69 49.69 48.62 48.87 458,634 -0.78(-1.57%)
Mar 31, 2017 49.74 50.12 49.34 49.65 529,307 -0.09(-0.18%)
Mar 30, 2017 49.29 49.77 49.06 49.73 346,251 +0.51(+1.03%)
Mar 29, 2017 48.54 49.43 48.38 49.23 614,010 +0.69(+1.42%)
Mar 28, 2017 48.36 48.59 47.82 48.54 530,805 +0.23(+0.48%)
Mar 27, 2017 48.60 48.79 48.26 48.31 485,908 -0.69(-1.41%)
Mar 24, 2017 49.01 49.41 48.80 49.00 415,874 +0.06(+0.11%)
Mar 23, 2017 48.89 49.77 48.76 48.94 407,380 +0.00(+0.00%)
Mar 22, 2017 48.60 48.97 47.86 48.94 463,840 +0.27(+0.55%)
Mar 21, 2017 49.96 49.96 48.47 48.67 506,370 -1.09(-2.18%)
Mar 20, 2017 50.43 50.48 49.47 49.76 433,211 -0.65(-1.29%)
Mar 17, 2017 50.57 50.82 49.98 50.41 3,348,504 +0.16(+0.32%)
Mar 16, 2017 50.19 50.71 49.78 50.25 364,926 +0.11(+0.22%)
Mar 15, 2017 49.66 50.60 49.43 50.14 417,173 +0.64(+1.30%)
Mar 14, 2017 49.43 49.93 49.21 49.50 355,351 -0.15(-0.30%)
Mar 13, 2017 49.05 50.31 49.05 49.65 736,094 +0.96(+1.97%)
Mar 10, 2017 48.79 49.22 47.96 48.69 554,502 +0.17(+0.36%)
Mar 09, 2017 49.13 49.55 48.40 48.51 485,651 -0.72(-1.46%)
Mar 08, 2017 50.38 50.42 49.20 49.24 405,359 -1.15(-2.28%)
Mar 07, 2017 51.03 51.06 50.12 50.38 429,212 -0.66(-1.29%)
Mar 06, 2017 50.76 51.12 50.19 51.04 463,489 +0.32(+0.64%)
Mar 03, 2017 50.46 51.09 50.09 50.72 583,630 -0.70(-1.36%)
Mar 02, 2017 51.99 52.25 51.13 51.41 515,300 -0.58(-1.11%)
Mar 01, 2017 51.77 53.05 51.51 51.99 618,501 +0.90(+1.77%)
Feb 28, 2017 53.64 53.67 50.85 51.09 727,415 -2.44(-4.56%)
Feb 27, 2017 52.80 53.86 52.51 53.53 504,786 +0.90(+1.70%)
Feb 24, 2017 52.51 52.94 51.91 52.63 312,141 +0.13(+0.24%)
Feb 23, 2017 52.85 52.85 52.04 52.51 273,946 -0.15(-0.29%)
Feb 22, 2017 52.35 52.97 52.02 52.66 296,350 +0.20(+0.38%)
Feb 21, 2017 51.68 53.02 51.39 52.46 536,168 +1.28(+2.51%)
Feb 17, 2017 51.18 51.18 51.18 0 -0.17(-0.34%)
Feb 16, 2017 51.60 51.96 51.09 51.35 265,157 -0.23(-0.45%)
Feb 15, 2017 50.70 51.65 50.39 51.58 373,488 +0.86(+1.70%)
Feb 14, 2017 50.05 50.74 49.81 50.72 242,230 +0.44(+0.87%)
Feb 13, 2017 50.08 50.46 49.65 50.28 224,381 +0.37(+0.75%)
Feb 10, 2017 49.98 50.19 49.56 49.91 136,715 +0.13(+0.27%)
Feb 09, 2017 49.34 49.94 49.08 49.77 186,990 +0.60(+1.22%)
Feb 08, 2017 49.16 49.36 48.66 49.17 151,705 -0.10(-0.19%)
Feb 07, 2017 49.53 50.32 49.18 49.27 264,340 -0.16(-0.32%)
Feb 06, 2017 49.25 49.90 49.07 49.43 233,878 +0.00(+0.00%)
Feb 03, 2017 48.46 49.45 48.17 49.43 299,884 +1.43(+2.97%)
Feb 02, 2017 47.88 48.25 47.80 48.00 225,227 +0.17(+0.36%)
Feb 01, 2017 48.37 49.10 47.80 47.82 248,218 -0.66(-1.36%)
Jan 31, 2017 48.67 49.04 48.35 48.48 351,339 -0.38(-0.78%)
Jan 30, 2017 50.07 50.07 48.80 48.86 190,542 -1.23(-2.45%)
Jan 27, 2017 50.85 50.90 49.67 50.09 157,038 -0.64(-1.27%)
Jan 26, 2017 50.31 50.93 50.17 50.73 272,938 +0.48(+0.96%)
Jan 25, 2017 50.33 50.70 49.93 50.25 198,610 +0.17(+0.33%)
Jan 24, 2017 49.77 50.60 49.39 50.08 344,217 +0.50(+1.01%)
Jan 23, 2017 49.08 49.70 48.78 49.58 279,029 +0.66(+1.34%)
Jan 20, 2017 48.62 49.11 48.62 48.93 205,491 +0.32(+0.67%)
Jan 19, 2017 48.96 48.96 48.39 48.60 229,314 -0.35(-0.71%)
Jan 18, 2017 48.90 49.20 48.61 48.95 248,752 +0.07(+0.15%)
Jan 17, 2017 48.85 49.18 48.37 48.88 363,647 +0.24(+0.49%)
Jan 13, 2017 48.64 48.64 48.64 0 +0.69(+1.44%)
Jan 12, 2017 48.05 48.14 47.38 47.95 246,522 -0.18(-0.38%)
Jan 11, 2017 48.53 49.16 48.10 48.13 394,191 -0.42(-0.87%)
Jan 10, 2017 48.37 49.13 47.95 48.55 326,577 +0.13(+0.28%)
Jan 09, 2017 48.09 48.71 47.14 48.42 541,576 +0.49(+1.03%)
Jan 06, 2017 47.94 48.35 47.39 47.93 525,104 -0.03(-0.07%)
Jan 05, 2017 49.95 50.03 47.65 47.96 665,431 -1.77(-3.55%)
Jan 04, 2017 50.43 50.56 49.25 49.73 756,584 -0.53(-1.06%)
Jan 03, 2017 50.30 50.54 49.67 50.26 473,950 +0.32(+0.65%)
Dec 30, 2016 49.93 49.93 49.93 0 +0.12(+0.24%)
Dec 29, 2016 49.53 49.92 49.42 49.81 190,051 +0.47(+0.95%)
Dec 28, 2016 49.53 49.87 49.01 49.35 215,075 -0.13(-0.27%)
Dec 27, 2016 49.47 49.64 48.96 49.48 267,106 +0.02(+0.03%)
Dec 23, 2016 49.47 49.47 49.47 0 +0.27(+0.56%)
Dec 22, 2016 49.50 49.50 48.71 49.19 231,227 -0.22(-0.44%)
Dec 21, 2016 49.45 49.86 49.32 49.41 334,385 +0.03(+0.06%)
Dec 20, 2016 49.99 49.99 48.79 49.38 501,172 -0.58(-1.16%)
Dec 19, 2016 49.18 50.18 49.03 49.96 312,616 +0.99(+2.01%)
Dec 16, 2016 48.59 49.48 48.53 48.97 730,028 +0.63(+1.31%)
Dec 15, 2016 48.77 49.07 48.13 48.34 531,299 -0.49(-0.99%)
Dec 14, 2016 49.72 49.84 48.61 48.82 501,718 -0.88(-1.76%)
Dec 13, 2016 49.65 49.77 49.00 49.70 398,406 +0.33(+0.67%)
Dec 12, 2016 49.34 49.76 48.36 49.37 382,498 -0.01(-0.02%)
Dec 09, 2016 49.42 49.71 48.96 49.38 236,241 -0.01(-0.02%)
Dec 08, 2016 49.47 49.47 48.28 49.39 459,449 -0.42(-0.85%)
Dec 07, 2016 48.55 49.86 48.24 49.81 899,200 +1.39(+2.86%)
Dec 06, 2016 47.90 48.46 47.58 48.42 391,851 +0.52(+1.08%)
Dec 05, 2016 46.01 48.03 46.01 47.91 955,197 +2.26(+4.94%)
Dec 02, 2016 46.22 46.40 45.46 45.65 357,612 -0.57(-1.24%)
Dec 01, 2016 46.19 46.80 45.86 46.22 489,095 +0.10(+0.22%)
Nov 30, 2016 45.32 46.20 44.90 46.12 601,860 +0.82(+1.82%)
Nov 29, 2016 44.49 45.63 44.49 45.30 452,318 +0.93(+2.10%)
Nov 28, 2016 44.66 45.09 44.31 44.37 239,411 -0.31(-0.70%)
Nov 25, 2016 44.61 45.00 44.57 44.68 119,768 +0.09(+0.19%)
Nov 23, 2016 44.59 44.59 44.59 0 +0.60(+1.37%)
Nov 22, 2016 43.46 44.08 43.37 43.99 406,256 +0.70(+1.63%)
Nov 21, 2016 43.13 43.58 43.10 43.29 258,031 +0.23(+0.55%)
Nov 18, 2016 43.48 43.48 43.01 43.05 312,769 -0.28(-0.65%)
Nov 17, 2016 43.84 44.12 43.14 43.33 427,500 -0.45(-1.04%)
Nov 16, 2016 43.41 43.95 43.35 43.79 232,927 +0.37(+0.85%)
Nov 15, 2016 43.69 43.84 42.80 43.42 272,070 -0.29(-0.66%)
Nov 14, 2016 43.11 44.01 42.97 43.71 596,169 +0.83(+1.94%)
Nov 11, 2016 42.05 43.37 42.05 42.88 527,833 +0.80(+1.90%)
Nov 10, 2016 42.65 42.70 41.70 42.08 414,682 -0.24(-0.57%)
Nov 09, 2016 41.54 42.82 41.51 42.32 644,681 -0.01(-0.02%)
Nov 08, 2016 41.29 42.51 41.24 42.33 442,735 +0.96(+2.33%)
Nov 07, 2016 40.55 41.47 40.55 41.37 346,681 +1.12(+2.78%)
Nov 04, 2016 40.05 40.66 39.95 40.25 624,571 +0.20(+0.51%)
Nov 03, 2016 40.66 41.02 40.05 40.05 590,050 -0.61(-1.50%)
Nov 02, 2016 40.37 41.46 40.01 40.66 968,879 +0.91(+2.29%)
Nov 01, 2016 39.94 40.37 38.73 39.75 774,501 +0.27(+0.67%)
Oct 31, 2016 38.85 39.65 38.76 39.48 633,247 +0.74(+1.92%)
Oct 28, 2016 38.37 38.82 37.92 38.74 455,807 +0.56(+1.48%)
Oct 27, 2016 38.50 38.50 37.86 38.17 355,184 -0.22(-0.57%)
Oct 26, 2016 38.55 38.67 38.19 38.39 330,468 -0.43(-1.11%)
Oct 25, 2016 38.78 38.99 38.65 38.82 309,531 -0.13(-0.34%)
Oct 24, 2016 38.82 39.31 38.63 38.96 425,716 +0.36(+0.93%)
Oct 21, 2016 38.70 38.85 38.43 38.60 222,519 -0.38(-0.98%)
Oct 20, 2016 39.52 39.58 38.58 38.98 250,347 -0.55(-1.39%)
Oct 19, 2016 39.38 39.75 39.38 39.53 348,956 +0.18(+0.46%)
Oct 18, 2016 39.33 39.77 39.11 39.35 494,493 +0.34(+0.86%)
Oct 17, 2016 39.11 39.11 38.34 39.01 594,083 +0.12(+0.30%)
Oct 14, 2016 38.80 39.31 38.67 38.89 601,605 +0.01(+0.02%)
Oct 13, 2016 38.00 38.89 37.81 38.89 535,150 +0.67(+1.76%)
Oct 12, 2016 38.18 38.48 38.05 38.21 282,856 +0.09(+0.25%)
Oct 11, 2016 38.24 38.37 37.66 38.12 565,814 -0.09(-0.25%)
Oct 10, 2016 37.59 38.39 37.56 38.21 475,531 +0.86(+2.31%)
Oct 07, 2016 37.74 38.10 37.10 37.35 410,078 -0.21(-0.56%)
Oct 06, 2016 37.41 37.77 37.20 37.56 391,931 -0.01(-0.02%)
Oct 05, 2016 37.54 37.85 37.21 37.57 441,692 +0.12(+0.31%)
Oct 04, 2016 37.89 37.91 37.05 37.45 463,897 -0.34(-0.89%)
Oct 03, 2016 37.58 37.99 37.24 37.79 359,955 +0.08(+0.21%)
Sep 30, 2016 37.91 38.06 37.53 37.71 524,684 -0.09(-0.25%)
Sep 29, 2016 38.05 38.31 37.77 37.81 418,452 -0.50(-1.31%)
Sep 28, 2016 37.67 38.32 37.59 38.31 521,561 +0.78(+2.07%)
Sep 27, 2016 38.13 38.14 37.42 37.53 559,539 -0.72(-1.87%)
Sep 26, 2016 39.39 39.39 38.23 38.25 271,385 -1.20(-3.05%)
Sep 23, 2016 39.53 39.78 39.03 39.45 204,086 -0.16(-0.41%)
Sep 22, 2016 39.47 39.91 39.29 39.61 270,722 +0.65(+1.66%)
Sep 21, 2016 38.56 39.04 38.01 38.97 281,354 +0.56(+1.47%)
Sep 20, 2016 38.80 38.81 38.36 38.40 600,808 -0.17(-0.44%)
Sep 19, 2016 38.64 38.86 38.27 38.57 212,649 +0.17(+0.44%)
Sep 16, 2016 38.86 38.90 38.05 38.40 533,621 -0.59(-1.52%)
Sep 15, 2016 38.61 39.15 38.37 39.00 252,653 +0.30(+0.78%)
Sep 14, 2016 38.65 38.89 38.33 38.70 218,008 +0.12(+0.32%)
Sep 13, 2016 38.75 38.84 38.36 38.57 545,653 -0.55(-1.40%)
Sep 12, 2016 38.37 39.27 37.99 39.12 455,415 +0.71(+1.85%)
Sep 09, 2016 39.96 39.96 38.40 38.41 418,613 -1.98(-4.91%)
Sep 08, 2016 40.65 40.69 40.25 40.39 275,792 -0.45(-1.10%)
Sep 07, 2016 40.05 40.85 39.89 40.84 435,824 +0.70(+1.75%)
Sep 06, 2016 41.09 41.09 40.08 40.14 311,015 -0.83(-2.01%)
Sep 02, 2016 41.12 40.96 40.96 40.96 321,146 +0.11(+0.26%)
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.