Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

115.40 -0.70 (-0.60%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.11 62.32 59.43 61.31 663,673 -1.26(-2.01%)
Jan 28, 2021 59.47 64.45 59.27 62.56 1,514,661 +2.93(+4.91%)
Jan 27, 2021 58.62 61.55 57.89 59.63 660,061 -0.63(-1.05%)
Jan 26, 2021 62.77 62.94 60.10 60.27 380,471 -1.91(-3.07%)
Jan 25, 2021 62.28 63.05 60.56 62.18 417,645 -0.81(-1.29%)
Jan 22, 2021 64.14 64.16 61.31 62.99 604,541 -2.05(-3.15%)
Jan 21, 2021 64.89 65.61 64.22 65.04 397,262 +0.05(+0.07%)
Jan 20, 2021 64.05 65.84 63.39 64.99 377,014 +0.73(+1.13%)
Jan 19, 2021 64.13 65.56 62.39 64.26 457,362 +0.21(+0.32%)
Jan 15, 2021 64.71 65.31 63.35 64.06 785,957 -1.45(-2.21%)
Jan 14, 2021 68.92 69.92 65.17 65.50 686,242 -2.73(-4.00%)
Jan 13, 2021 65.29 70.31 64.57 68.23 1,308,597 +3.00(+4.59%)
Jan 12, 2021 62.25 65.32 62.01 65.24 556,775 +2.68(+4.29%)
Jan 11, 2021 63.15 63.72 61.27 62.55 464,966 -1.72(-2.68%)
Jan 08, 2021 64.61 64.88 63.10 64.27 409,692 +0.10(+0.16%)
Jan 07, 2021 64.92 66.22 62.87 64.17 389,098 -0.64(-0.99%)
Jan 06, 2021 63.13 65.47 61.74 64.81 586,477 +3.07(+4.98%)
Jan 05, 2021 60.74 62.47 60.74 61.74 304,159 +1.00(+1.65%)
Jan 04, 2021 63.91 64.71 59.45 60.74 751,631 -3.32(-5.18%)
Dec 31, 2020 64.06 64.06 64.06 222,031 +0.46(+0.73%)
Dec 30, 2020 62.52 64.95 62.52 63.59 222,031 +0.90(+1.43%)
Dec 29, 2020 63.51 64.34 62.44 62.70 293,261 -0.65(-1.03%)
Dec 28, 2020 62.22 64.64 61.32 63.35 309,784 +1.52(+2.46%)
Dec 24, 2020 61.24 62.13 59.61 61.83 144,286 +0.52(+0.85%)
Dec 23, 2020 59.56 61.95 59.56 61.31 302,163 +2.36(+4.01%)
Dec 22, 2020 58.40 59.07 57.51 58.94 381,364 +0.49(+0.84%)
Dec 21, 2020 56.80 59.59 55.78 58.45 358,924 +0.34(+0.59%)
Dec 18, 2020 59.14 59.81 57.75 58.11 647,912 -1.57(-2.63%)
Dec 17, 2020 60.53 60.78 58.77 59.68 406,782 -0.69(-1.14%)
Dec 16, 2020 60.44 61.08 59.42 60.37 392,895 -0.19(-0.31%)
Dec 15, 2020 60.45 60.71 59.05 60.56 496,407 +0.82(+1.38%)
Dec 14, 2020 62.88 63.30 59.36 59.74 382,725 -2.64(-4.23%)
Dec 11, 2020 63.64 64.95 61.51 62.37 355,426 -2.06(-3.20%)
Dec 10, 2020 62.47 64.44 61.89 64.43 357,438 +1.13(+1.78%)
Dec 09, 2020 63.02 65.36 62.80 63.31 465,575 +0.98(+1.58%)
Dec 08, 2020 59.96 62.60 59.95 62.33 398,506 +1.63(+2.68%)
Dec 07, 2020 61.85 62.35 60.28 60.70 359,172 -2.03(-3.24%)
Dec 04, 2020 61.19 64.11 60.57 62.73 981,018 +2.16(+3.57%)
Dec 03, 2020 60.97 61.83 59.97 60.57 958,198 -0.41(-0.67%)
Dec 02, 2020 60.70 61.97 59.37 60.97 818,419 -0.13(-0.22%)
Dec 01, 2020 61.45 62.30 60.94 61.11 1,353,439 +0.43(+0.70%)
Nov 30, 2020 61.04 61.94 59.37 60.68 561,119 -0.77(-1.25%)
Nov 27, 2020 62.71 63.69 61.03 61.45 317,133 -1.79(-2.83%)
Nov 25, 2020 61.24 63.45 59.97 63.23 420,058 +1.41(+2.28%)
Nov 24, 2020 60.80 62.85 59.58 61.83 608,373 +2.20(+3.69%)
Nov 23, 2020 58.64 60.34 57.81 59.62 537,436 +2.16(+3.75%)
Nov 20, 2020 56.30 57.66 55.46 57.47 341,780 +0.67(+1.18%)
Nov 19, 2020 54.57 56.83 54.14 56.80 400,292 +1.97(+3.59%)
Nov 18, 2020 56.85 57.85 54.83 54.83 568,294 -1.92(-3.38%)
Nov 17, 2020 54.55 57.63 54.55 56.75 553,808 +1.05(+1.88%)
Nov 16, 2020 59.24 60.50 54.88 55.70 1,238,591 +0.11(+0.20%)
Nov 13, 2020 52.14 55.87 52.14 55.59 767,762 +3.66(+7.05%)
Nov 12, 2020 52.38 53.94 50.58 51.93 520,109 -1.22(-2.29%)
Nov 11, 2020 55.90 55.97 50.77 53.15 971,050 -2.71(-4.86%)
Nov 10, 2020 53.88 57.22 52.45 55.86 1,825,228 +2.51(+4.70%)
Nov 09, 2020 45.38 54.15 44.44 53.36 2,974,686 +14.93(+38.84%)
Nov 06, 2020 39.77 40.04 38.12 38.43 244,990 -1.10(-2.77%)
Nov 05, 2020 38.38 40.59 38.31 39.52 389,987 +1.22(+3.18%)
Nov 04, 2020 38.40 39.39 37.15 38.31 290,805 -0.32(-0.83%)
Nov 03, 2020 39.02 39.70 38.04 38.63 493,147 +1.01(+2.69%)
Nov 02, 2020 38.17 38.41 37.11 37.62 510,516 -0.06(-0.15%)
Oct 30, 2020 37.47 38.00 36.53 37.67 388,747 +0.18(+0.48%)
Oct 29, 2020 36.09 37.73 35.65 37.49 383,432 +1.17(+3.23%)
Oct 28, 2020 37.01 37.35 35.77 36.32 439,525 -1.54(-4.07%)
Oct 27, 2020 39.11 39.32 37.84 37.86 279,965 -1.43(-3.63%)
Oct 26, 2020 40.95 40.95 38.41 39.29 549,598 -2.28(-5.48%)
Oct 23, 2020 40.47 41.88 40.31 41.57 653,412 +1.36(+3.39%)
Oct 22, 2020 37.76 40.50 37.76 40.21 685,623 +2.35(+6.22%)
Oct 21, 2020 38.90 38.90 37.32 37.85 289,638 -1.05(-2.70%)
Oct 20, 2020 38.66 39.97 38.34 38.90 442,318 +0.89(+2.34%)
Oct 19, 2020 38.66 38.74 37.91 38.01 691,876 -0.44(-1.16%)
Oct 16, 2020 38.67 39.00 38.16 38.46 276,618 -0.36(-0.93%)
Oct 15, 2020 37.03 38.90 36.04 38.82 452,048 +1.40(+3.74%)
Oct 14, 2020 38.75 39.43 37.37 37.42 420,322 -1.17(-3.04%)
Oct 13, 2020 39.30 39.40 37.43 38.59 611,009 -1.42(-3.54%)
Oct 12, 2020 40.22 40.49 39.39 40.01 261,065 -0.22(-0.54%)
Oct 09, 2020 40.36 40.41 39.52 40.22 384,833 +0.34(+0.85%)
Oct 08, 2020 39.00 40.21 38.02 39.88 844,056 +1.38(+3.58%)
Oct 07, 2020 36.75 38.88 36.23 38.50 637,204 +1.87(+5.11%)
Oct 06, 2020 36.70 37.55 36.08 36.63 446,452 +0.14(+0.39%)
Oct 05, 2020 36.17 36.67 35.59 36.49 376,056 +0.75(+2.09%)
Oct 02, 2020 33.80 35.90 33.47 35.74 270,906 +0.52(+1.48%)
Oct 01, 2020 35.20 35.98 34.32 35.22 382,207 +0.43(+1.25%)
Sep 30, 2020 34.52 36.09 34.10 34.79 615,663 +0.41(+1.18%)
Sep 29, 2020 35.61 35.72 33.96 34.38 360,972 -1.16(-3.27%)
Sep 28, 2020 35.43 36.19 34.65 35.54 391,353 +0.97(+2.82%)
Sep 25, 2020 32.80 34.68 32.76 34.57 400,806 +1.39(+4.19%)
Sep 24, 2020 33.66 33.94 32.86 33.18 550,844 -0.53(-1.57%)
Sep 23, 2020 34.60 36.00 33.58 33.71 489,397 -0.99(-2.86%)
Sep 22, 2020 34.72 35.47 34.44 34.70 477,436 +0.25(+0.71%)
Sep 21, 2020 34.80 34.80 32.74 34.46 1,060,646 -1.26(-3.52%)
Sep 18, 2020 37.74 37.81 35.65 35.72 1,410,597 -1.86(-4.96%)
Sep 17, 2020 37.92 38.35 36.56 37.58 558,833 -1.18(-3.05%)
Sep 16, 2020 38.13 39.30 37.36 38.76 669,101 +0.66(+1.74%)
Sep 15, 2020 37.51 38.74 37.07 38.10 836,040 +0.89(+2.39%)
Sep 14, 2020 36.11 37.41 35.76 37.21 351,557 +1.44(+4.02%)
Sep 11, 2020 36.19 36.19 35.12 35.77 317,450 -0.22(-0.60%)
Sep 10, 2020 37.36 37.98 35.93 35.99 398,076 -1.37(-3.67%)
Sep 09, 2020 37.41 37.98 36.88 37.36 420,419 +0.21(+0.56%)
Sep 08, 2020 37.63 37.89 36.39 37.15 572,354 -0.91(-2.38%)
Sep 04, 2020 37.59 38.08 36.24 38.06 419,424 +1.09(+2.94%)
Sep 03, 2020 37.24 38.22 36.55 36.97 524,909 +0.37(+1.01%)
Sep 02, 2020 35.58 36.68 35.41 36.60 400,871 +0.87(+2.43%)
Sep 01, 2020 35.30 36.44 34.91 35.73 348,135 -0.34(-0.94%)
Aug 31, 2020 37.36 37.36 35.17 36.07 658,352 -1.49(-3.98%)
Aug 28, 2020 36.94 37.80 36.22 37.57 383,881 +1.14(+3.14%)
Aug 27, 2020 35.39 37.14 35.37 36.42 793,266 +1.16(+3.30%)
Aug 26, 2020 35.88 36.19 34.63 35.26 471,592 -0.69(-1.92%)
Aug 25, 2020 35.59 36.18 34.98 35.95 488,289 +0.66(+1.88%)
Aug 24, 2020 33.69 35.57 33.18 35.29 833,559 +2.11(+6.35%)
Aug 21, 2020 34.17 34.27 32.54 33.18 717,728 -1.10(-3.20%)
Aug 20, 2020 33.32 34.47 33.19 34.28 336,502 +0.77(+2.29%)
Aug 19, 2020 33.21 34.05 32.81 33.51 431,925 +0.33(+1.00%)
Aug 18, 2020 34.30 34.30 32.59 33.18 555,631 -1.34(-3.89%)
Aug 17, 2020 35.29 35.63 34.26 34.52 327,636 -0.82(-2.33%)
Aug 14, 2020 34.36 36.16 34.19 35.35 326,336 +0.65(+1.88%)
Aug 13, 2020 35.04 35.78 34.35 34.69 401,850 -0.81(-2.29%)
Aug 12, 2020 35.73 36.41 34.45 35.51 454,835 +0.16(+0.45%)
Aug 11, 2020 35.82 36.63 35.03 35.35 643,438 +0.50(+1.44%)
Aug 10, 2020 33.81 34.97 33.81 34.85 908,981 +1.21(+3.60%)
Aug 07, 2020 31.59 34.01 31.56 33.64 857,888 +1.61(+5.02%)
Aug 06, 2020 31.12 32.43 31.05 32.03 529,166 +0.91(+2.92%)
Aug 05, 2020 30.72 31.22 29.16 31.12 685,548 +0.40(+1.29%)
Aug 04, 2020 28.75 31.81 27.63 30.72 1,151,408 +1.77(+6.11%)
Aug 03, 2020 30.09 30.09 28.52 28.96 1,419,609 -1.31(-4.34%)
Jul 31, 2020 30.44 30.58 29.51 30.27 714,025 -0.47(-1.54%)
Jul 30, 2020 30.12 30.77 30.08 30.74 452,810 -0.32(-1.03%)
Jul 29, 2020 30.30 31.09 29.28 31.06 642,124 +1.09(+3.63%)
Jul 28, 2020 29.06 30.66 29.06 29.98 380,548 +0.56(+1.90%)
Jul 27, 2020 29.26 29.48 28.73 29.42 458,057 -0.20(-0.67%)
Jul 24, 2020 29.78 30.19 29.03 29.62 1,002,703 -1.47(-4.71%)
Jul 23, 2020 30.80 31.14 29.99 31.08 515,322 -0.09(-0.27%)
Jul 22, 2020 30.23 31.33 29.87 31.17 592,830 +0.48(+1.57%)
Jul 21, 2020 29.95 31.07 29.92 30.69 557,257 +1.17(+3.97%)
Jul 20, 2020 30.25 30.62 29.21 29.51 661,983 -1.11(-3.61%)
Jul 17, 2020 31.28 31.67 30.44 30.62 577,250 -0.67(-2.15%)
Jul 16, 2020 31.20 31.52 30.26 31.29 589,595 -0.27(-0.87%)
Jul 15, 2020 29.69 32.29 29.69 31.57 1,145,289 +3.19(+11.23%)
Jul 14, 2020 29.49 29.49 28.05 28.38 887,726 -1.11(-3.75%)
Jul 13, 2020 30.06 30.92 29.33 29.49 728,730 -0.25(-0.83%)
Jul 10, 2020 29.07 29.86 28.83 29.73 630,140 +0.57(+1.94%)
Jul 09, 2020 29.66 29.94 28.64 29.16 1,224,898 -0.57(-1.91%)
Jul 08, 2020 29.60 30.27 28.87 29.73 743,056 +0.02(+0.06%)
Jul 07, 2020 30.97 31.66 29.42 29.71 841,247 -2.01(-6.35%)
Jul 06, 2020 32.61 33.36 31.24 31.73 620,196 +0.01(+0.03%)
Jul 02, 2020 32.61 33.54 31.43 31.72 545,092 +0.37(+1.18%)
Jul 01, 2020 33.08 34.48 31.17 31.35 1,169,768 -1.36(-4.16%)
Jun 30, 2020 31.84 33.26 31.02 32.71 842,585 +0.49(+1.53%)
Jun 29, 2020 30.50 32.28 29.75 32.22 647,087 +2.15(+7.14%)
Jun 26, 2020 32.06 32.09 29.87 30.07 1,587,358 -2.42(-7.45%)
Jun 25, 2020 31.67 33.62 31.39 32.49 625,158 +0.02(+0.06%)
Jun 24, 2020 32.49 33.31 30.43 32.47 1,021,633 -1.15(-3.43%)
Jun 23, 2020 34.06 34.58 32.58 33.63 551,872 +0.07(+0.20%)
Jun 22, 2020 33.08 34.04 31.51 33.56 835,777 +0.30(+0.91%)
Jun 19, 2020 34.94 35.07 33.11 33.26 2,397,222 -1.25(-3.62%)
Jun 18, 2020 33.91 35.47 33.30 34.51 628,051 -0.30(-0.87%)
Jun 17, 2020 37.04 37.06 34.71 34.81 911,487 -2.32(-6.24%)
Jun 16, 2020 38.23 39.04 36.58 37.12 1,088,522 +1.35(+3.78%)
Jun 15, 2020 33.00 36.49 32.41 35.77 1,129,480 +0.32(+0.91%)
Jun 12, 2020 38.12 38.66 34.04 35.45 1,018,253 +0.89(+2.57%)
Jun 11, 2020 33.13 36.09 32.39 34.56 1,379,581 -3.11(-8.26%)
Jun 10, 2020 40.10 40.25 35.73 37.67 844,586 -2.76(-6.83%)
Jun 09, 2020 43.34 43.49 39.87 40.43 1,327,497 -5.13(-11.27%)
Jun 08, 2020 42.81 46.83 42.11 45.57 2,657,488 +5.38(+13.39%)
Jun 05, 2020 43.76 45.94 40.09 40.19 2,003,397 +1.91(+4.99%)
Jun 04, 2020 38.15 39.86 37.26 38.28 2,053,988 +0.06(+0.15%)
Jun 03, 2020 36.11 39.01 35.93 38.22 1,262,739 +3.03(+8.62%)
Jun 02, 2020 34.38 35.88 34.04 35.19 1,014,030 +1.53(+4.55%)
Jun 01, 2020 32.39 35.36 31.73 33.65 928,557 +1.34(+4.15%)
May 29, 2020 32.03 33.34 31.54 32.31 1,131,651 -0.78(-2.37%)
May 28, 2020 34.44 34.46 32.39 33.10 877,486 -0.87(-2.56%)
May 27, 2020 33.22 34.83 32.14 33.97 1,158,585 +2.22(+7.00%)
May 26, 2020 32.78 33.30 31.44 31.74 668,627 +1.47(+4.87%)
May 22, 2020 30.45 30.65 28.96 30.27 482,469 +0.06(+0.19%)
May 21, 2020 29.54 31.42 29.49 30.21 608,961 +0.09(+0.28%)
May 20, 2020 29.60 30.22 29.32 30.13 752,098 +1.42(+4.94%)
May 19, 2020 28.60 30.11 27.19 28.71 801,042 -0.42(-1.43%)
May 18, 2020 25.49 29.86 25.49 29.13 1,597,685 +5.53(+23.44%)
May 15, 2020 23.43 24.11 22.61 23.60 1,042,371 -0.05(-0.20%)
May 14, 2020 21.08 24.03 20.81 23.64 874,115 +1.55(+7.02%)
May 13, 2020 24.59 25.19 22.00 22.09 1,489,368 -3.20(-12.67%)
May 12, 2020 27.42 27.81 25.27 25.30 1,010,258 -1.50(-5.61%)
May 11, 2020 28.50 28.93 26.54 26.80 985,786 -2.89(-9.74%)
May 08, 2020 29.13 30.05 28.23 29.69 918,290 +1.54(+5.47%)
May 07, 2020 27.89 29.70 26.85 28.15 1,238,442 +0.61(+2.23%)
May 06, 2020 28.54 29.11 27.19 27.54 621,947 -1.02(-3.57%)
May 05, 2020 31.37 31.91 28.37 28.56 965,846 -1.69(-5.59%)
May 04, 2020 29.69 31.31 29.07 30.25 756,551 -0.78(-2.53%)
May 01, 2020 32.04 32.40 30.17 31.04 1,021,215 -2.37(-7.10%)
Apr 30, 2020 35.63 35.63 32.19 33.41 977,859 -2.31(-6.46%)
Apr 29, 2020 32.21 36.39 32.21 35.72 1,538,285 +4.94(+16.07%)
Apr 28, 2020 30.72 32.26 30.16 30.77 1,621,697 +1.84(+6.37%)
Apr 27, 2020 26.19 29.25 26.19 28.93 1,172,332 +2.99(+11.52%)
Apr 24, 2020 26.49 27.50 25.82 25.94 1,085,107 -0.39(-1.47%)
Apr 23, 2020 26.60 27.94 26.10 26.33 753,749 -0.10(-0.39%)
Apr 22, 2020 27.31 27.64 26.36 26.43 823,782 -0.04(-0.14%)
Apr 21, 2020 25.65 27.07 25.05 26.47 1,117,407 +0.02(+0.07%)
Apr 20, 2020 25.66 27.57 24.61 26.45 1,963,376 +0.03(+0.11%)
Apr 17, 2020 27.89 28.36 25.99 26.42 2,736,887 +0.14(+0.54%)
Apr 16, 2020 26.96 27.22 24.87 26.28 2,125,977 -0.97(-3.57%)
Apr 15, 2020 28.36 28.42 26.80 27.25 1,348,496 -1.81(-6.24%)
Apr 14, 2020 31.21 32.74 28.91 29.07 1,133,744 -1.18(-3.91%)
Apr 13, 2020 31.57 31.81 28.65 30.25 1,212,219 -1.19(-3.79%)
Apr 09, 2020 34.25 35.97 30.64 31.44 2,268,380 -1.34(-4.09%)
Apr 08, 2020 32.38 33.45 30.97 32.78 1,418,055 +1.16(+3.68%)
Apr 07, 2020 34.55 37.10 30.56 31.62 970,361 -0.73(-2.25%)
Apr 06, 2020 30.96 32.85 29.32 32.35 1,728,550 +3.42(+11.83%)
Apr 03, 2020 29.98 30.25 27.77 28.93 994,452 -1.27(-4.20%)
Apr 02, 2020 31.39 32.51 29.18 30.19 971,625 -1.89(-5.89%)
Apr 01, 2020 31.52 32.45 30.55 32.09 1,080,580 -1.81(-5.33%)
Mar 31, 2020 33.56 35.15 32.31 33.89 1,093,562 -0.03(-0.08%)
Mar 30, 2020 31.61 34.44 28.43 33.92 1,476,233 +1.79(+5.56%)
Mar 27, 2020 30.10 33.13 27.59 32.13 1,243,311 -0.11(-0.34%)
Mar 26, 2020 29.89 34.05 29.70 32.24 1,622,588 +2.68(+9.05%)
Mar 25, 2020 30.81 32.18 26.80 29.57 1,774,993 -0.51(-1.68%)
Mar 24, 2020 24.51 30.42 23.84 30.07 2,062,935 +7.49(+33.20%)
Mar 23, 2020 18.58 22.83 18.48 22.58 1,879,141 +2.81(+14.24%)
Mar 20, 2020 17.53 21.82 17.53 19.76 3,283,891 +2.58(+14.98%)
Mar 19, 2020 12.92 20.72 12.19 17.19 3,062,264 +4.24(+32.74%)
Mar 18, 2020 16.66 16.99 12.19 12.95 2,565,964 -5.73(-30.67%)
Mar 17, 2020 22.72 22.72 16.79 18.68 2,374,512 -3.48(-15.69%)
Mar 16, 2020 30.12 30.27 22.13 22.15 1,360,353 -12.56(-36.19%)
Mar 13, 2020 33.05 34.72 29.73 34.72 1,775,693 +4.24(+13.91%)
Mar 12, 2020 35.04 35.04 29.86 30.48 1,685,311 -8.78(-22.37%)
Mar 11, 2020 43.79 43.79 38.64 39.26 1,111,780 -6.12(-13.48%)
Mar 10, 2020 47.49 48.12 44.72 45.38 1,301,890 +0.42(+0.94%)
Mar 09, 2020 47.01 48.74 44.22 44.95 1,186,129 -8.07(-15.21%)
Mar 06, 2020 52.69 55.09 51.56 53.02 1,092,709 -1.99(-3.61%)
Mar 05, 2020 59.22 59.22 53.81 55.00 1,102,572 -5.50(-9.09%)
Mar 04, 2020 62.12 63.11 59.49 60.50 807,643 -0.38(-0.62%)
Mar 03, 2020 65.08 66.59 60.46 60.88 707,710 -4.27(-6.55%)
Mar 02, 2020 64.21 65.61 62.33 65.15 810,384 +1.22(+1.91%)
Feb 28, 2020 65.96 67.00 63.03 63.92 1,112,934 -3.87(-5.71%)
Feb 27, 2020 66.43 71.45 65.07 67.80 931,401 -0.19(-0.28%)
Feb 26, 2020 72.86 72.86 67.97 67.99 879,904 -4.70(-6.47%)
Feb 25, 2020 75.75 77.67 71.62 72.69 1,263,600 -4.43(-5.75%)
Feb 24, 2020 79.90 80.33 75.62 77.12 692,892 -4.73(-5.78%)
Feb 21, 2020 82.39 82.57 81.18 81.85 505,523 -0.49(-0.59%)
Feb 20, 2020 82.33 83.08 82.01 82.34 247,802 -0.01(-0.01%)
Feb 19, 2020 83.27 83.36 82.22 82.34 247,069 -0.70(-0.84%)
Feb 18, 2020 83.84 84.20 83.02 83.04 194,175 -0.94(-1.12%)
Feb 14, 2020 83.21 84.04 82.89 83.98 592,840 +1.02(+1.23%)
Feb 13, 2020 81.94 83.29 81.47 82.96 185,925 +0.82(+1.00%)
Feb 12, 2020 81.62 82.61 81.21 82.14 408,379 +0.91(+1.12%)
Feb 11, 2020 80.95 81.42 80.68 81.23 262,715 +0.69(+0.86%)
Feb 10, 2020 79.89 80.55 79.72 80.54 112,870 +0.67(+0.84%)
Feb 07, 2020 81.11 81.11 79.59 79.87 249,336 -1.38(-1.70%)
Feb 06, 2020 81.63 81.69 80.28 81.25 303,774 -0.18(-0.23%)
Feb 05, 2020 80.96 81.48 80.73 81.43 213,004 +0.84(+1.04%)
Feb 04, 2020 79.47 80.79 79.47 80.60 229,837 +1.55(+1.97%)
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.