Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.07 26.02 24.76 25.85 3,159,254 +0.54(+2.14%)
Jun 29, 2020 25.47 25.67 25.10 25.31 2,202,914 +0.09(+0.36%)
Jun 26, 2020 25.08 25.53 24.98 25.21 3,824,200 -0.08(-0.33%)
Jun 25, 2020 25.33 25.64 24.77 25.30 3,817,633 -0.28(-1.08%)
Jun 24, 2020 26.81 26.92 25.53 25.57 2,189,877 -1.80(-6.58%)
Jun 23, 2020 28.06 28.10 27.11 27.37 2,763,487 -0.32(-1.16%)
Jun 22, 2020 27.20 27.82 26.78 27.69 1,940,761 +0.24(+0.87%)
Jun 19, 2020 28.23 28.23 27.22 27.46 3,156,296 -0.09(-0.33%)
Jun 18, 2020 27.44 28.03 27.22 27.55 1,990,006 -0.22(-0.79%)
Jun 17, 2020 28.54 28.54 27.58 27.77 1,662,705 -0.53(-1.88%)
Jun 16, 2020 28.57 28.57 27.38 28.30 2,486,838 +1.27(+4.69%)
Jun 15, 2020 26.03 27.29 25.77 27.03 1,769,879 +0.03(+0.10%)
Jun 12, 2020 27.07 27.31 26.11 27.01 1,796,319 +1.16(+4.48%)
Jun 11, 2020 26.87 27.29 25.43 25.85 2,993,455 -2.52(-8.87%)
Jun 10, 2020 29.27 29.33 28.34 28.36 2,603,223 -0.96(-3.29%)
Jun 09, 2020 29.54 29.76 28.94 29.33 2,314,750 -0.96(-3.18%)
Jun 08, 2020 30.68 31.28 30.06 30.29 2,841,633 +0.24(+0.79%)
Jun 05, 2020 30.46 30.80 29.90 30.05 3,002,357 +0.89(+3.06%)
Jun 04, 2020 29.08 29.46 28.49 29.16 1,939,200 -0.15(-0.50%)
Jun 03, 2020 28.85 29.69 28.84 29.31 2,528,286 +0.92(+3.24%)
Jun 02, 2020 27.34 28.59 27.34 28.39 4,243,667 +1.21(+4.46%)
Jun 01, 2020 26.87 27.52 26.57 27.18 1,772,528 +0.20(+0.75%)
May 29, 2020 26.56 27.35 26.34 26.98 2,910,472 +0.12(+0.44%)
May 28, 2020 27.91 27.95 26.72 26.86 1,978,617 -0.67(-2.44%)
May 27, 2020 27.60 27.89 27.12 27.53 1,994,913 +0.74(+2.78%)
May 26, 2020 25.95 27.08 25.95 26.78 3,034,391 +1.44(+5.69%)
May 22, 2020 25.40 25.52 25.04 25.34 1,619,082 -0.10(-0.40%)
May 21, 2020 25.26 25.59 25.09 25.44 2,183,663 +0.17(+0.69%)
May 20, 2020 25.26 25.69 25.04 25.27 2,838,637 +0.29(+1.18%)
May 19, 2020 24.41 25.57 23.72 24.98 3,808,550 +0.73(+3.03%)
May 18, 2020 23.96 24.75 23.85 24.24 5,211,967 +1.44(+6.33%)
May 15, 2020 22.43 22.81 22.16 22.80 4,095,281 +0.17(+0.77%)
May 14, 2020 21.78 22.64 21.17 22.62 6,410,435 +0.31(+1.40%)
May 13, 2020 23.61 23.89 22.14 22.31 2,878,339 -1.36(-5.75%)
May 12, 2020 24.84 25.27 23.64 23.67 2,561,959 -1.24(-4.99%)
May 11, 2020 24.20 25.05 23.91 24.92 3,090,252 -1.42(-5.41%)
May 08, 2020 25.50 26.49 25.46 26.34 2,066,703 +1.35(+5.41%)
May 07, 2020 25.59 26.17 24.87 24.99 3,572,812 +1.15(+4.83%)
May 06, 2020 24.84 25.15 23.82 23.84 1,540,124 -0.94(-3.81%)
May 05, 2020 24.45 25.51 24.29 24.78 2,742,759 +0.93(+3.92%)
May 04, 2020 23.55 23.89 23.09 23.84 2,788,805 -0.30(-1.24%)
May 01, 2020 24.48 24.55 23.58 24.14 2,649,947 -0.81(-3.24%)
Apr 30, 2020 25.99 25.99 24.76 24.95 3,590,864 -1.37(-5.21%)
Apr 29, 2020 26.44 26.93 26.10 26.32 3,426,741 +0.88(+3.46%)
Apr 28, 2020 26.31 26.43 25.12 25.44 3,173,725 -0.30(-1.16%)
Apr 27, 2020 25.32 26.00 25.21 25.74 1,657,249 +0.34(+1.32%)
Apr 24, 2020 25.61 25.82 24.91 25.41 2,930,879 +0.14(+0.54%)
Apr 23, 2020 25.26 26.09 24.94 25.27 2,898,603 +0.49(+1.98%)
Apr 22, 2020 25.10 25.10 24.10 24.78 3,745,787 +0.41(+1.68%)
Apr 21, 2020 24.14 24.77 23.90 24.37 2,856,852 -0.63(-2.50%)
Apr 20, 2020 24.84 25.84 24.53 25.00 4,007,590 -0.67(-2.62%)
Apr 17, 2020 25.43 26.19 25.15 25.67 5,892,727 +1.24(+5.09%)
Apr 16, 2020 25.43 25.72 24.10 24.43 3,563,348 -1.09(-4.27%)
Apr 15, 2020 26.01 26.20 25.04 25.51 2,849,373 -1.75(-6.42%)
Apr 14, 2020 27.65 28.11 26.59 27.27 2,637,626 +0.13(+0.47%)
Apr 13, 2020 27.69 28.18 26.62 27.14 4,289,885 -1.00(-3.55%)
Apr 09, 2020 27.85 29.19 27.44 28.14 5,025,025 +1.06(+3.92%)
Apr 08, 2020 26.33 27.22 26.33 27.07 3,281,569 +0.80(+3.04%)
Apr 07, 2020 26.42 27.57 25.61 26.28 5,622,337 +1.32(+5.31%)
Apr 06, 2020 24.72 25.38 24.50 24.95 5,353,795 +1.57(+6.71%)
Apr 03, 2020 23.76 23.92 23.08 23.38 2,942,892 +0.06(+0.27%)
Apr 02, 2020 23.59 25.59 22.92 23.32 3,900,514 -0.14(-0.58%)
Apr 01, 2020 23.51 24.25 23.21 23.45 4,796,471 -1.22(-4.96%)
Mar 31, 2020 24.10 25.41 24.10 24.68 4,363,286 +0.53(+2.18%)
Mar 30, 2020 23.15 24.43 22.77 24.15 3,375,121 +0.97(+4.19%)
Mar 27, 2020 24.63 24.63 23.06 23.18 2,752,996 -2.45(-9.56%)
Mar 26, 2020 24.80 26.28 24.36 25.63 3,871,565 +1.12(+4.55%)
Mar 25, 2020 23.59 26.21 22.92 24.52 4,707,653 +1.27(+5.46%)
Mar 24, 2020 21.00 23.39 20.44 23.25 4,078,822 +3.25(+16.24%)
Mar 23, 2020 20.12 20.79 19.44 20.00 3,167,372 -0.19(-0.94%)
Mar 20, 2020 21.35 22.05 19.93 20.19 4,689,428 -0.66(-3.18%)
Mar 19, 2020 19.09 21.69 18.53 20.85 3,490,387 +1.67(+8.70%)
Mar 18, 2020 20.22 21.32 17.90 19.18 5,488,650 -2.73(-12.46%)
Mar 17, 2020 22.57 23.07 20.77 21.91 4,606,506 +0.14(+0.62%)
Mar 16, 2020 21.78 24.03 21.60 21.78 4,494,306 -3.34(-13.29%)
Mar 13, 2020 23.23 25.13 21.08 25.12 4,548,577 +2.96(+13.35%)
Mar 12, 2020 23.50 24.40 21.64 22.16 4,318,368 -3.56(-13.83%)
Mar 11, 2020 27.26 27.44 25.31 25.71 5,546,836 -2.17(-7.78%)
Mar 10, 2020 29.62 29.82 26.60 27.88 7,002,299 -0.40(-1.41%)
Mar 09, 2020 31.22 31.58 28.25 28.28 5,397,049 -5.14(-15.39%)
Mar 06, 2020 33.75 34.02 32.75 33.43 4,188,953 -1.04(-3.03%)
Mar 05, 2020 34.12 34.69 33.95 34.47 3,390,922 -0.69(-1.96%)
Mar 04, 2020 34.94 35.33 34.52 35.16 3,669,012 +0.55(+1.60%)
Mar 03, 2020 34.27 35.40 33.78 34.61 4,680,749 -0.07(-0.21%)
Mar 02, 2020 33.83 34.72 33.55 34.68 5,310,576 +1.23(+3.69%)
Feb 28, 2020 31.96 33.56 31.92 33.44 4,782,007 +0.66(+2.02%)
Feb 27, 2020 33.12 34.19 32.59 32.78 4,870,247 -0.84(-2.51%)
Feb 26, 2020 34.42 35.16 33.54 33.63 3,337,900 -0.53(-1.54%)
Feb 25, 2020 35.40 35.84 33.96 34.15 3,623,788 -1.08(-3.06%)
Feb 24, 2020 34.79 35.66 34.22 35.23 3,796,956 -0.47(-1.32%)
Feb 21, 2020 36.14 36.46 35.68 35.70 2,276,658 -0.12(-0.33%)
Feb 20, 2020 35.91 36.84 35.74 35.82 3,275,780 +0.09(+0.25%)
Feb 19, 2020 34.62 36.33 34.62 35.73 3,651,465 +1.11(+3.20%)
Feb 18, 2020 34.49 34.89 34.10 34.62 6,606,283 -0.13(-0.37%)
Feb 14, 2020 34.59 36.33 34.48 34.75 6,231,190 -0.94(-2.64%)
Feb 13, 2020 37.47 37.57 35.55 35.69 5,397,111 -1.79(-4.77%)
Feb 12, 2020 38.01 38.07 37.21 37.48 2,637,944 -0.50(-1.33%)
Feb 11, 2020 37.75 38.42 37.61 37.99 2,142,074 +0.45(+1.20%)
Feb 10, 2020 37.56 38.35 37.33 37.54 2,314,940 -0.45(-1.19%)
Feb 07, 2020 37.73 38.02 37.56 37.99 1,864,904 -0.07(-0.19%)
Feb 06, 2020 38.62 38.67 37.99 38.06 3,109,535 -0.41(-1.08%)
Feb 05, 2020 37.55 38.52 37.23 38.47 3,091,474 +1.48(+3.99%)
Feb 04, 2020 36.28 37.09 36.10 37.00 2,550,370 +1.19(+3.32%)
Feb 03, 2020 36.28 36.79 35.50 35.81 3,164,442 -0.48(-1.32%)
Jan 31, 2020 36.27 36.48 36.09 36.28 2,276,983 -0.36(-0.98%)
Jan 30, 2020 36.07 36.72 35.94 36.64 2,181,152 +0.37(+1.02%)
Jan 29, 2020 36.18 36.79 36.10 36.28 2,123,612 +0.29(+0.80%)
Jan 28, 2020 35.80 36.18 35.36 35.99 2,632,741 +0.48(+1.34%)
Jan 27, 2020 35.96 36.26 35.43 35.51 2,923,901 -1.36(-3.69%)
Jan 24, 2020 38.27 38.27 36.85 36.87 2,779,427 -1.41(-3.69%)
Jan 23, 2020 37.86 38.45 37.19 38.28 3,300,843 -0.19(-0.49%)
Jan 22, 2020 39.64 39.92 37.76 38.47 6,014,326 -1.39(-3.48%)
Jan 21, 2020 41.31 41.31 39.82 39.86 2,423,624 -1.70(-4.10%)
Jan 17, 2020 41.40 41.73 40.96 41.56 3,187,843 +0.23(+0.54%)
Jan 16, 2020 40.97 41.38 40.62 41.34 1,413,771 +0.22(+0.53%)
Jan 15, 2020 40.82 41.50 40.81 41.12 1,407,850 +0.21(+0.51%)
Jan 14, 2020 40.73 41.44 40.73 40.91 1,398,581 +0.07(+0.18%)
Jan 13, 2020 40.45 40.93 40.09 40.84 1,666,144 +0.51(+1.27%)
Jan 10, 2020 40.99 41.23 40.21 40.33 2,449,719 -0.72(-1.76%)
Jan 09, 2020 41.38 41.40 40.35 41.05 1,956,670 -0.20(-0.48%)
Jan 08, 2020 40.87 41.37 40.55 41.25 2,355,110 +0.19(+0.46%)
Jan 07, 2020 41.19 41.81 41.04 41.06 2,158,946 -0.38(-0.91%)
Jan 06, 2020 41.21 41.63 40.55 41.44 2,534,718 -0.07(-0.17%)
Jan 03, 2020 41.77 42.53 41.41 41.51 2,608,246 -0.29(-0.69%)
Jan 02, 2020 43.41 43.41 41.46 41.80 2,945,703 -1.21(-2.81%)
Dec 31, 2019 42.52 43.06 42.48 43.00 1,128,334 +0.34(+0.80%)
Dec 30, 2019 43.05 43.11 42.59 42.66 1,082,871 -0.17(-0.40%)
Dec 27, 2019 44.03 44.03 42.82 42.83 1,450,160 -0.82(-1.88%)
Dec 26, 2019 43.18 43.70 43.18 43.65 969,495 +0.47(+1.08%)
Dec 24, 2019 42.96 43.44 42.96 43.18 326,155 +0.17(+0.40%)
Dec 23, 2019 43.36 43.53 42.73 43.01 1,661,798 -0.48(-1.10%)
Dec 20, 2019 42.03 43.70 41.82 43.49 6,670,870 +1.71(+4.10%)
Dec 19, 2019 41.70 42.11 41.48 41.78 2,223,289 -0.14(-0.32%)
Dec 18, 2019 42.18 42.20 41.12 41.91 3,259,708 -0.35(-0.83%)
Dec 17, 2019 42.23 42.54 41.94 42.27 2,689,350 +0.04(+0.09%)
Dec 16, 2019 41.30 42.62 41.19 42.23 2,921,748 +1.57(+3.85%)
Dec 13, 2019 40.90 41.35 40.34 40.66 2,710,488 -0.23(-0.57%)
Dec 12, 2019 40.03 41.24 39.82 40.90 3,295,647 +0.76(+1.89%)
Dec 11, 2019 39.58 40.62 39.49 40.14 3,148,141 +0.49(+1.23%)
Dec 10, 2019 39.95 40.13 39.34 39.65 2,416,072 -1.24(-3.04%)
Dec 09, 2019 41.03 41.25 40.61 40.90 1,827,935 +0.05(+0.13%)
Dec 06, 2019 40.44 41.03 40.32 40.84 2,504,227 +0.80(+2.00%)
Dec 05, 2019 40.51 40.62 39.87 40.04 1,511,758 -0.29(-0.71%)
Dec 04, 2019 40.72 41.30 40.32 40.33 1,563,441 -0.16(-0.40%)
Dec 03, 2019 40.56 40.80 39.94 40.49 1,638,723 -0.67(-1.62%)
Dec 02, 2019 41.52 41.64 41.00 41.16 1,872,168 -0.47(-1.13%)
Nov 29, 2019 41.06 41.72 41.06 41.63 864,789 +0.50(+1.23%)
Nov 27, 2019 41.18 41.43 40.81 41.12 1,816,946 -0.06(-0.15%)
Nov 26, 2019 41.75 41.77 41.00 41.18 1,862,491 -0.51(-1.23%)
Nov 25, 2019 41.00 41.72 40.94 41.70 2,013,479 +1.21(+2.98%)
Nov 22, 2019 41.03 41.27 40.29 40.49 1,755,001 -0.41(-0.99%)
Nov 21, 2019 40.64 41.16 40.33 40.90 2,071,627 +0.27(+0.67%)
Nov 20, 2019 41.03 41.34 40.59 40.63 1,877,366 -0.59(-1.44%)
Nov 19, 2019 40.94 41.45 40.74 41.22 2,002,580 +0.57(+1.40%)
Nov 18, 2019 41.10 41.28 40.37 40.65 1,578,113 -0.72(-1.74%)
Nov 15, 2019 42.03 42.25 41.32 41.37 1,389,214 -0.39(-0.93%)
Nov 14, 2019 41.29 41.84 41.21 41.76 1,931,112 -0.16(-0.39%)
Nov 13, 2019 42.45 42.45 41.38 41.92 2,023,005 -0.96(-2.23%)
Nov 12, 2019 41.65 42.99 41.47 42.88 3,229,817 +1.31(+3.14%)
Nov 11, 2019 41.40 41.65 40.86 41.57 1,074,601 -0.16(-0.39%)
Nov 08, 2019 41.55 41.98 40.97 41.74 2,024,519 +0.00(+0.00%)
Nov 07, 2019 41.82 42.06 41.38 41.74 1,315,531 +0.21(+0.52%)
Nov 06, 2019 42.67 43.02 41.52 41.52 1,820,914 -1.20(-2.81%)
Nov 05, 2019 42.54 43.31 42.37 42.72 2,846,888 +0.10(+0.23%)
Nov 04, 2019 41.86 42.84 41.69 42.62 2,874,083 +1.21(+2.92%)
Nov 01, 2019 40.71 41.47 40.27 41.41 2,978,791 +0.82(+2.03%)
Oct 31, 2019 41.17 41.62 38.77 40.59 5,443,560 -1.51(-3.59%)
Oct 30, 2019 41.87 42.48 41.63 42.10 4,254,414 +0.15(+0.36%)
Oct 29, 2019 40.72 42.32 40.72 41.95 2,260,462 +0.93(+2.27%)
Oct 28, 2019 41.49 41.82 41.00 41.02 1,730,362 -0.28(-0.67%)
Oct 25, 2019 40.68 41.74 40.46 41.30 1,852,122 +0.60(+1.47%)
Oct 24, 2019 41.16 41.25 40.63 40.70 1,717,792 -0.31(-0.76%)
Oct 23, 2019 41.48 41.52 40.78 41.01 2,135,472 -0.53(-1.27%)
Oct 22, 2019 41.61 41.89 40.80 41.54 2,410,393 -0.04(-0.11%)
Oct 21, 2019 43.26 43.26 41.40 41.58 2,879,802 -1.17(-2.74%)
Oct 18, 2019 43.27 43.32 42.70 42.76 2,717,347 -0.62(-1.42%)
Oct 17, 2019 43.86 44.04 43.14 43.37 2,838,871 -0.40(-0.92%)
Oct 16, 2019 43.42 44.08 43.28 43.78 2,086,936 +0.30(+0.68%)
Oct 15, 2019 43.87 44.41 43.40 43.48 2,280,083 -0.35(-0.80%)
Oct 14, 2019 44.95 44.98 43.79 43.83 1,762,867 -1.48(-3.26%)
Oct 11, 2019 44.75 45.70 44.63 45.31 2,747,290 +1.32(+2.99%)
Oct 10, 2019 44.28 44.79 43.56 43.99 1,826,757 +0.28(+0.63%)
Oct 09, 2019 44.21 44.32 43.54 43.71 1,440,543 -0.02(-0.04%)
Oct 08, 2019 43.40 44.24 43.12 43.73 2,145,067 -0.04(-0.10%)
Oct 07, 2019 43.70 44.48 43.59 43.78 1,829,723 +0.12(+0.27%)
Oct 04, 2019 43.68 43.72 42.60 43.66 2,390,094 +0.02(+0.04%)
Oct 03, 2019 43.09 43.85 42.60 43.64 1,612,627 +0.43(+0.99%)
Oct 02, 2019 43.38 43.72 42.59 43.21 2,173,520 -0.76(-1.73%)
Oct 01, 2019 44.24 44.82 43.67 43.97 2,386,999 -0.06(-0.14%)
Sep 30, 2019 43.54 44.21 42.55 44.04 3,723,572 +0.49(+1.13%)
Sep 27, 2019 44.18 44.53 43.27 43.54 1,899,271 -0.51(-1.16%)
Sep 26, 2019 43.87 44.38 43.51 44.05 1,891,665 +0.49(+1.13%)
Sep 25, 2019 43.86 44.30 43.51 43.56 1,523,399 -0.19(-0.43%)
Sep 24, 2019 44.57 44.74 43.48 43.75 2,891,014 -0.92(-2.06%)
Sep 23, 2019 43.85 44.73 43.58 44.67 2,330,517 +0.55(+1.26%)
Sep 20, 2019 44.94 45.24 44.08 44.12 2,794,886 -0.64(-1.44%)
Sep 19, 2019 45.14 45.41 44.75 44.76 2,220,093 -0.57(-1.26%)
Sep 18, 2019 45.05 45.65 44.80 45.33 1,889,828 +0.06(+0.14%)
Sep 17, 2019 45.49 45.79 44.87 45.27 1,535,206 -0.68(-1.48%)
Sep 16, 2019 44.98 46.81 44.89 45.95 3,174,058 +1.28(+2.87%)
Sep 13, 2019 44.30 45.02 43.95 44.67 2,509,532 +0.73(+1.65%)
Sep 12, 2019 45.49 45.49 43.93 43.95 2,251,197 -1.15(-2.54%)
Sep 11, 2019 45.45 46.14 44.91 45.09 2,617,592 -0.36(-0.79%)
Sep 10, 2019 43.96 45.60 43.53 45.45 2,371,216 +1.73(+3.95%)
Sep 09, 2019 43.62 44.07 43.35 43.72 1,498,078 +0.19(+0.43%)
Sep 06, 2019 43.25 43.80 42.93 43.53 1,483,641 +0.42(+0.98%)
Sep 05, 2019 43.31 43.54 42.94 43.11 3,855,237 +0.37(+0.86%)
Sep 04, 2019 43.31 43.35 42.38 42.75 1,799,157 +0.46(+1.08%)
Sep 03, 2019 42.68 43.03 42.04 42.29 2,106,888 -0.84(-1.95%)
Aug 30, 2019 43.54 43.78 42.92 43.13 1,759,275 -0.06(-0.14%)
Aug 29, 2019 43.33 43.83 42.93 43.19 1,621,707 +0.85(+2.01%)
Aug 28, 2019 41.50 42.60 41.23 42.34 1,468,159 +0.55(+1.33%)
Aug 27, 2019 42.62 42.67 41.57 41.79 1,511,144 -0.49(-1.16%)
Aug 26, 2019 42.69 42.71 42.03 42.28 1,352,282 +0.11(+0.25%)
Aug 23, 2019 42.80 43.36 41.99 42.17 2,731,871 -1.27(-2.93%)
Aug 22, 2019 44.08 44.88 43.37 43.44 2,447,146 -0.31(-0.72%)
Aug 21, 2019 43.42 43.85 42.79 43.76 2,117,185 +0.76(+1.77%)
Aug 20, 2019 43.39 43.57 42.85 43.00 1,482,023 -0.61(-1.40%)
Aug 19, 2019 43.46 43.72 43.19 43.61 2,617,304 +0.48(+1.12%)
Aug 16, 2019 42.31 43.28 41.84 43.12 2,226,077 +1.11(+2.64%)
Aug 15, 2019 42.56 42.77 41.64 42.01 2,198,329 -0.23(-0.55%)
Aug 14, 2019 43.21 43.29 42.11 42.25 3,388,561 -1.14(-2.62%)
Aug 13, 2019 43.60 44.55 42.79 43.38 3,455,928 -0.11(-0.25%)
Aug 12, 2019 45.31 45.31 42.95 43.49 3,247,325 -1.91(-4.21%)
Aug 09, 2019 46.55 46.55 44.84 45.40 3,364,953 -0.99(-2.13%)
Aug 08, 2019 45.29 46.43 44.90 46.39 3,148,809 +1.51(+3.37%)
Aug 07, 2019 44.73 45.12 44.16 44.88 2,444,418 -0.44(-0.96%)
Aug 06, 2019 46.26 46.65 44.72 45.31 4,335,376 +0.18(+0.39%)
Aug 05, 2019 46.02 46.20 44.36 45.13 4,164,155 -1.73(-3.68%)
Aug 02, 2019 46.83 47.14 45.69 46.86 3,280,076 +0.29(+0.63%)
Aug 01, 2019 46.47 49.06 45.71 46.57 7,099,167 +2.48(+5.63%)
Jul 31, 2019 44.23 45.02 43.84 44.08 3,019,007 -0.16(-0.36%)
Jul 30, 2019 41.84 44.27 41.81 44.24 2,935,377 +1.97(+4.67%)
Jul 29, 2019 42.77 42.91 42.25 42.27 1,978,635 -0.56(-1.31%)
Jul 26, 2019 43.09 43.13 42.49 42.83 1,807,262 -0.20(-0.48%)
Jul 25, 2019 43.13 43.42 42.71 43.04 2,262,419 -0.48(-1.10%)
Jul 24, 2019 43.12 43.57 42.77 43.52 2,418,312 +0.52(+1.20%)
Jul 23, 2019 42.42 43.07 42.08 43.00 1,976,505 +0.89(+2.11%)
Jul 22, 2019 41.97 42.15 41.73 42.11 1,459,718 +0.16(+0.38%)
Jul 19, 2019 41.86 42.12 41.70 41.95 1,511,486 +0.16(+0.38%)
Jul 18, 2019 41.84 42.22 41.42 41.79 1,991,759 -0.39(-0.93%)
Jul 17, 2019 42.40 42.55 41.80 42.18 1,652,194 -0.26(-0.61%)
Jul 16, 2019 42.59 43.27 42.29 42.44 1,989,719 -0.15(-0.36%)
Jul 15, 2019 41.36 42.85 41.15 42.59 2,549,707 +1.52(+3.70%)
Jul 12, 2019 40.12 41.27 39.91 41.07 2,983,287 +1.09(+2.74%)
Jul 11, 2019 39.13 39.98 38.97 39.98 2,728,038 +0.64(+1.63%)
Jul 10, 2019 39.72 40.30 39.23 39.33 2,216,867 -0.15(-0.38%)
Jul 09, 2019 40.20 40.28 39.47 39.49 2,943,128 -1.01(-2.48%)
Jul 08, 2019 41.13 41.13 40.25 40.49 1,829,727 -0.69(-1.68%)
Jul 05, 2019 41.00 41.40 40.74 41.18 1,339,258 -0.30(-0.73%)
Jul 03, 2019 41.36 41.77 41.19 41.49 720,724 +0.31(+0.76%)
Jul 02, 2019 41.27 41.59 40.61 41.18 2,670,880 -0.20(-0.49%)
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.