Shopify Inc (NY: SHOP )

1,517.50 USD +16.97 (+1.13%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.00 101.00 101.00 0 -1.39(-1.36%)
Dec 28, 2017 104.79 105.22 101.59 102.39 663,133 -2.11(-2.02%)
Dec 27, 2017 104.83 105.20 103.33 104.50 478,218 -0.34(-0.32%)
Dec 26, 2017 102.41 105.39 101.55 104.84 404,201 +0.98(+0.94%)
Dec 22, 2017 104.13 104.55 102.13 103.86 590,409 -0.94(-0.90%)
Dec 21, 2017 105.78 106.59 104.56 104.80 478,420 -0.44(-0.42%)
Dec 20, 2017 106.67 106.84 103.61 105.24 641,322 -0.49(-0.46%)
Dec 19, 2017 107.63 107.63 105.61 105.73 831,078 -1.89(-1.76%)
Dec 18, 2017 106.41 108.04 106.34 107.62 1,254,167 +2.40(+2.28%)
Dec 15, 2017 103.63 106.35 102.80 105.22 1,246,447 +1.99(+1.93%)
Dec 14, 2017 103.63 104.65 102.80 103.23 616,965 +0.02(+0.02%)
Dec 13, 2017 101.88 104.22 101.86 103.21 931,931 +1.81(+1.79%)
Dec 12, 2017 101.50 104.00 100.50 101.40 1,083,289 -2.71(-2.60%)
Dec 11, 2017 101.29 105.11 101.29 104.11 1,393,519 +3.34(+3.31%)
Dec 08, 2017 102.12 102.96 99.87 100.77 1,315,744 +0.98(+0.98%)
Dec 07, 2017 96.52 99.97 96.11 99.79 1,599,084 +4.02(+4.20%)
Dec 06, 2017 94.90 96.62 93.82 95.77 1,403,630 +0.49(+0.51%)
Dec 05, 2017 96.68 98.58 92.41 95.28 2,454,078 -1.34(-1.39%)
Dec 04, 2017 105.27 105.27 96.19 96.62 2,740,106 -6.65(-6.44%)
Dec 01, 2017 103.90 104.77 101.64 103.27 1,416,398 -0.55(-0.53%)
Nov 30, 2017 105.61 105.82 103.15 103.82 1,159,396 +0.15(+0.14%)
Nov 29, 2017 111.61 111.88 101.04 103.67 3,821,401 -8.42(-7.51%)
Nov 28, 2017 114.06 114.15 110.51 112.09 1,391,800 -1.27(-1.12%)
Nov 27, 2017 117.00 113.19 113.36 2,331,178 +1.55(+1.39%)
Nov 24, 2017 111.09 112.63 110.60 111.81 649,894 +1.40(+1.27%)
Nov 22, 2017 110.50 111.52 107.56 110.41 997,021 +0.24(+0.22%)
Nov 21, 2017 110.03 112.38 109.65 110.17 1,905,230 +1.61(+1.48%)
Nov 20, 2017 105.00 108.98 104.89 108.56 2,098,089 +3.67(+3.50%)
Nov 17, 2017 104.12 105.69 103.23 104.89 1,230,754 +1.00(+0.96%)
Nov 16, 2017 98.66 104.77 98.52 103.89 2,765,602 +5.85(+5.97%)
Nov 15, 2017 97.24 99.42 97.20 98.04 921,252 -0.93(-0.94%)
Nov 14, 2017 97.56 99.98 97.48 98.97 850,719 +0.20(+0.20%)
Nov 13, 2017 99.02 99.25 97.77 98.77 1,046,154 -1.24(-1.24%)
Nov 10, 2017 96.79 100.88 96.51 100.01 1,754,921 +2.98(+3.07%)
Nov 09, 2017 98.37 98.65 95.55 97.03 1,678,918 -2.37(-2.38%)
Nov 08, 2017 99.03 99.99 98.51 99.40 863,081 -0.31(-0.31%)
Nov 07, 2017 99.11 100.48 98.31 99.71 1,088,993 -0.13(-0.13%)
Nov 06, 2017 100.00 100.80 99.00 99.84 1,383,931 +1.13(+1.14%)
Nov 03, 2017 100.76 101.90 98.52 98.71 1,969,555 -1.18(-1.18%)
Nov 02, 2017 95.05 100.81 95.01 99.89 2,679,822 +3.69(+3.84%)
Nov 01, 2017 99.74 100.50 95.00 96.20 5,504,855 -3.29(-3.31%)
Oct 31, 2017 101.38 104.81 94.56 99.49 12,925,713 -9.87(-9.03%)
Oct 30, 2017 108.29 109.45 105.17 109.36 3,245,494 +2.09(+1.95%)
Oct 27, 2017 106.69 107.98 105.20 107.27 2,341,762 +3.16(+3.04%)
Oct 26, 2017 103.01 105.50 102.72 104.11 1,566,716 +1.12(+1.09%)
Oct 25, 2017 107.25 108.53 100.70 102.99 4,138,569 -3.42(-3.21%)
Oct 24, 2017 102.89 107.48 102.89 106.41 2,878,170 +3.50(+3.40%)
Oct 23, 2017 103.09 104.13 101.40 102.91 2,429,064 +0.81(+0.79%)
Oct 20, 2017 98.60 102.50 98.55 102.10 3,292,951 +3.85(+3.92%)
Oct 19, 2017 98.17 98.50 96.25 98.25 1,985,916 -0.68(-0.69%)
Oct 18, 2017 96.07 99.70 95.90 98.93 2,497,933 +2.72(+2.83%)
Oct 17, 2017 97.00 97.51 95.40 96.21 2,475,409 -0.77(-0.79%)
Oct 16, 2017 94.50 97.21 93.34 96.98 2,952,061 +2.76(+2.93%)
Oct 13, 2017 94.40 95.24 93.70 94.22 1,760,474 -0.14(-0.15%)
Oct 12, 2017 96.30 97.30 94.13 94.36 3,516,759 -0.66(-0.69%)
Oct 11, 2017 91.91 96.67 91.90 95.02 6,214,908 +2.45(+2.65%)
Oct 10, 2017 97.27 99.00 89.35 92.57 11,371,843 -4.81(-4.94%)
Oct 09, 2017 96.52 98.49 96.04 97.38 2,967,750 -0.54(-0.55%)
Oct 06, 2017 98.00 100.18 95.56 97.92 7,779,661 -2.51(-2.50%)
Oct 05, 2017 97.53 103.43 93.36 100.43 19,776,426 -2.87(-2.78%)
Oct 04, 2017 116.83 116.93 100.75 103.30 20,878,713 -13.51(-11.57%)
Oct 03, 2017 119.90 120.69 116.33 116.81 1,688,213 -2.19(-1.84%)
Oct 02, 2017 117.00 119.67 116.74 119.00 1,116,716 +2.51(+2.15%)
Sep 29, 2017 116.61 117.76 115.30 116.49 867,145 +0.04(+0.03%)
Sep 28, 2017 117.52 117.68 115.12 116.45 888,787 -0.95(-0.81%)
Sep 27, 2017 118.69 114.10 117.40 1,579,829 +4.02(+3.55%)
Sep 26, 2017 116.10 117.71 111.88 113.38 1,806,998 -1.09(-0.95%)
Sep 25, 2017 119.85 119.88 113.51 114.47 2,316,733 -5.80(-4.82%)
Sep 22, 2017 119.67 121.46 118.53 120.27 760,927 +0.12(+0.10%)
Sep 21, 2017 118.86 120.84 116.26 120.15 1,289,565 +0.86(+0.72%)
Sep 20, 2017 122.82 123.63 117.40 119.29 1,828,365 -3.65(-2.97%)
Sep 19, 2017 123.33 123.88 122.14 122.94 785,606 +0.52(+0.42%)
Sep 18, 2017 120.80 123.94 120.70 122.42 1,373,208 +2.16(+1.80%)
Sep 15, 2017 120.02 121.21 119.38 120.26 847,904 +0.06(+0.05%)
Sep 14, 2017 119.33 121.00 116.61 120.20 1,066,379 +0.99(+0.83%)
Sep 13, 2017 120.53 122.50 117.93 119.21 2,005,690 -1.29(-1.07%)
Sep 12, 2017 118.94 120.82 116.88 120.50 1,769,519 +2.51(+2.13%)
Sep 11, 2017 115.44 118.60 114.90 117.99 1,428,800 +4.38(+3.86%)
Sep 08, 2017 113.29 114.88 112.40 113.61 925,336 +0.15(+0.13%)
Sep 07, 2017 110.47 113.53 110.14 113.46 1,137,145 +3.24(+2.94%)
Sep 06, 2017 110.90 111.90 108.75 110.22 1,140,228 -0.45(-0.41%)
Sep 05, 2017 109.97 112.00 108.03 110.67 1,563,226 -0.19(-0.17%)
Sep 01, 2017 111.81 112.00 109.86 110.86 1,022,803 -0.06(-0.05%)
Aug 31, 2017 109.26 111.57 108.31 110.92 1,604,291 +2.48(+2.29%)
Aug 30, 2017 104.76 108.77 104.69 108.44 1,537,763 +4.07(+3.90%)
Aug 29, 2017 101.70 105.00 101.33 104.37 1,136,908 +0.58(+0.56%)
Aug 28, 2017 103.96 104.93 101.62 103.79 1,112,018 +0.05(+0.05%)
Aug 25, 2017 106.83 107.00 102.75 103.74 1,722,794 -2.79(-2.62%)
Aug 24, 2017 102.90 106.90 102.75 106.53 3,377,694 +4.07(+3.97%)
Aug 23, 2017 97.82 102.80 97.14 102.46 2,374,293 +3.85(+3.90%)
Aug 22, 2017 96.91 98.91 96.62 98.61 1,357,692 +2.34(+2.43%)
Aug 21, 2017 94.58 96.47 94.50 96.27 1,127,501 +1.69(+1.79%)
Aug 18, 2017 93.57 95.15 93.02 94.58 988,637 +1.08(+1.16%)
Aug 17, 2017 94.39 95.72 93.47 93.50 1,398,357 -1.11(-1.17%)
Aug 16, 2017 93.63 94.87 93.01 94.61 749,993 +1.46(+1.57%)
Aug 15, 2017 94.26 94.57 92.77 93.15 807,308 -0.91(-0.97%)
Aug 14, 2017 93.29 95.50 93.25 94.06 1,680,415 +2.35(+2.56%)
Aug 11, 2017 88.51 93.00 88.50 91.71 1,951,120 +3.31(+3.74%)
Aug 10, 2017 94.48 94.48 88.21 88.40 3,396,101 -6.79(-7.13%)
Aug 09, 2017 95.18 96.45 94.21 95.19 1,750,624 -1.32(-1.37%)
Aug 08, 2017 97.93 98.90 96.00 96.51 1,466,581 -1.28(-1.31%)
Aug 07, 2017 99.10 96.43 97.79 1,077,260 +1.51(+1.57%)
Aug 04, 2017 97.32 98.44 96.23 96.28 1,479,469 -0.88(-0.91%)
Aug 03, 2017 99.50 99.89 96.56 97.16 2,285,198 -1.19(-1.21%)
Aug 02, 2017 104.50 104.54 97.29 98.35 4,507,213 -5.73(-5.51%)
Aug 01, 2017 103.92 105.46 98.60 104.08 9,670,709 +11.71(+12.68%)
Jul 31, 2017 93.67 94.52 91.36 92.37 2,494,766 -0.61(-0.66%)
Jul 28, 2017 89.55 93.42 88.29 92.98 1,414,072 +2.55(+2.82%)
Jul 27, 2017 94.70 95.50 88.64 90.43 2,220,760 -3.49(-3.72%)
Jul 26, 2017 92.95 95.00 92.85 93.92 1,161,842 +1.76(+1.91%)
Jul 25, 2017 93.56 93.65 90.70 92.16 1,197,465 -1.45(-1.55%)
Jul 24, 2017 89.87 93.65 89.49 93.61 1,466,440 +4.19(+4.69%)
Jul 21, 2017 90.45 91.26 89.33 89.42 1,400,768 -1.45(-1.60%)
Jul 20, 2017 92.43 92.83 90.19 90.87 961,455 -1.03(-1.12%)
Jul 19, 2017 93.74 94.50 91.30 91.90 1,394,312 -1.28(-1.37%)
Jul 18, 2017 91.29 93.90 90.11 93.18 1,432,297 +2.69(+2.97%)
Jul 17, 2017 92.22 93.30 89.63 90.49 1,520,636 -1.92(-2.08%)
Jul 14, 2017 93.83 93.83 91.70 92.41 1,021,724 -0.61(-0.66%)
Jul 13, 2017 95.74 96.80 92.51 93.02 1,789,952 -1.66(-1.75%)
Jul 12, 2017 92.15 95.17 92.07 94.68 1,760,766 +3.39(+3.71%)
Jul 11, 2017 90.76 92.57 90.20 91.29 1,259,695 +0.30(+0.33%)
Jul 10, 2017 89.10 91.48 88.29 90.99 1,284,379 +2.00(+2.25%)
Jul 07, 2017 87.18 89.23 87.00 88.99 1,022,620 +2.78(+3.22%)
Jul 06, 2017 86.64 87.83 85.81 86.21 1,213,229 -1.90(-2.16%)
Jul 05, 2017 85.63 89.47 85.58 88.11 1,784,164 +2.11(+2.45%)
Jul 03, 2017 87.15 87.91 84.80 86.00 887,446 -0.90(-1.04%)
Jun 30, 2017 85.86 88.00 85.64 86.90 1,697,338 +0.50(+0.58%)
Jun 29, 2017 88.97 88.97 83.16 86.40 2,720,259 -3.12(-3.49%)
Jun 28, 2017 87.83 89.59 85.51 89.52 2,047,922 +2.48(+2.85%)
Jun 27, 2017 91.24 92.20 86.80 87.04 2,175,868 -5.00(-5.43%)
Jun 26, 2017 95.11 96.98 90.27 92.04 1,954,564 -2.44(-2.58%)
Jun 23, 2017 91.04 95.20 90.50 94.48 1,462,676 +3.11(+3.40%)
Jun 22, 2017 91.32 92.11 90.27 91.37 1,012,723 +0.12(+0.13%)
Jun 21, 2017 89.24 91.78 89.20 91.25 1,497,348 +2.31(+2.60%)
Jun 20, 2017 91.11 91.80 88.61 88.94 1,548,913 -1.62(-1.79%)
Jun 19, 2017 88.28 90.84 87.79 90.56 2,183,358 +3.63(+4.18%)
Jun 16, 2017 86.96 88.19 85.68 86.93 2,499,184 +1.45(+1.70%)
Jun 15, 2017 81.90 85.54 81.55 85.48 2,896,042 +0.12(+0.14%)
Jun 14, 2017 87.47 88.20 84.43 85.36 2,121,443 -1.57(-1.81%)
Jun 13, 2017 87.39 90.56 84.48 86.93 3,955,323 -1.96(-2.20%)
Jun 12, 2017 90.01 90.38 82.51 88.89 5,244,048 -2.56(-2.80%)
Jun 09, 2017 98.70 100.80 89.31 91.45 4,656,301 -7.39(-7.48%)
Jun 08, 2017 97.28 98.86 95.64 98.84 1,401,018 +1.85(+1.91%)
Jun 07, 2017 98.90 99.60 96.51 96.99 1,832,810 -1.62(-1.64%)
Jun 06, 2017 96.96 99.78 96.37 98.61 1,948,681 +1.13(+1.16%)
Jun 05, 2017 98.35 99.38 96.11 97.48 2,128,670 -0.05(-0.05%)
Jun 02, 2017 93.70 97.85 93.47 97.53 3,166,571 +4.09(+4.38%)
Jun 01, 2017 92.49 93.70 90.54 93.44 1,831,754 +1.58(+1.72%)
May 31, 2017 90.88 92.28 88.92 91.86 2,488,079 +1.29(+1.42%)
May 30, 2017 91.10 93.24 89.69 90.57 1,970,343 -0.17(-0.19%)
May 26, 2017 90.26 91.11 90.00 90.74 1,099,760 +0.52(+0.58%)
May 25, 2017 91.35 91.95 89.35 90.22 1,496,198 -0.59(-0.65%)
May 24, 2017 90.19 91.50 90.07 90.81 1,244,393 +0.79(+0.88%)
May 23, 2017 90.86 91.25 89.63 90.02 1,991,295 +0.42(+0.47%)
May 22, 2017 89.94 90.90 88.61 89.60 1,796,775 +0.73(+0.82%)
May 19, 2017 90.60 91.89 87.50 88.87 7,890,913 -3.24(-3.52%)
May 18, 2017 83.17 92.98 81.00 92.11 7,978,705 +2.27(+2.53%)
May 17, 2017 93.05 93.25 89.57 89.84 3,351,751 -5.09(-5.36%)
May 16, 2017 94.96 95.85 92.60 94.93 2,276,379 +0.69(+0.73%)
May 15, 2017 94.44 95.88 93.51 94.24 2,327,214 +0.66(+0.71%)
May 12, 2017 91.95 94.94 91.00 93.58 1,814,090 +1.56(+1.70%)
May 11, 2017 93.25 93.56 88.80 92.02 2,857,397 -1.04(-1.12%)
May 10, 2017 89.52 93.53 89.51 93.06 2,263,946 +3.91(+4.39%)
May 09, 2017 87.25 91.13 86.85 89.15 2,518,918 +2.37(+2.73%)
May 08, 2017 87.02 87.25 85.60 86.78 2,035,044 +1.25(+1.46%)
May 05, 2017 81.72 85.82 81.72 85.53 1,862,100 +4.18(+5.14%)
May 04, 2017 82.93 82.93 81.04 81.35 1,398,076 -0.37(-0.45%)
May 03, 2017 81.79 83.56 80.72 81.72 2,184,644 -1.26(-1.52%)
May 02, 2017 80.41 84.58 77.57 82.98 6,147,779 +5.72(+7.40%)
May 01, 2017 75.70 77.78 74.82 77.26 2,512,856 +1.31(+1.72%)
Apr 28, 2017 73.32 76.04 73.22 75.95 1,903,072 +2.86(+3.91%)
Apr 27, 2017 73.39 74.40 71.27 73.09 1,753,189 -1.03(-1.39%)
Apr 26, 2017 75.04 75.17 72.33 74.12 2,013,789 -2.53(-3.30%)
Apr 25, 2017 76.03 76.76 74.46 76.65 1,764,959 +0.82(+1.08%)
Apr 24, 2017 77.94 78.19 75.20 75.83 1,564,937 -0.55(-0.72%)
Apr 21, 2017 77.62 77.79 74.97 76.38 1,778,587 +0.32(+0.42%)
Apr 20, 2017 73.40 76.25 73.26 76.06 1,667,617 +3.42(+4.71%)
Apr 19, 2017 71.90 73.50 71.70 72.64 1,215,562 +1.06(+1.48%)
Apr 18, 2017 72.20 70.86 71.58 824,874 -0.12(-0.17%)
Apr 17, 2017 71.46 72.26 70.78 71.70 1,018,927 +1.07(+1.51%)
Apr 13, 2017 69.33 71.88 69.08 70.63 1,642,998 +1.38(+1.99%)
Apr 12, 2017 69.00 70.07 68.93 69.25 761,517 +0.19(+0.28%)
Apr 11, 2017 69.12 69.70 67.45 69.06 965,901 -0.22(-0.32%)
Apr 10, 2017 69.09 70.06 68.75 69.28 996,089 +0.57(+0.83%)
Apr 07, 2017 68.58 68.98 68.28 68.71 474,975 +0.19(+0.28%)
Apr 06, 2017 67.91 68.88 67.91 68.52 840,183 +0.63(+0.93%)
Apr 05, 2017 68.85 69.64 67.73 67.89 1,014,120 -0.64(-0.93%)
Apr 04, 2017 69.23 70.00 68.16 68.53 1,013,604 -0.70(-1.01%)
Apr 03, 2017 68.16 69.35 67.22 69.23 1,387,865 +1.14(+1.67%)
Mar 31, 2017 67.86 69.44 67.05 68.09 2,664,976 -0.96(-1.39%)
Mar 30, 2017 72.69 72.86 68.72 69.05 3,092,416 -3.67(-5.05%)
Mar 29, 2017 72.78 72.99 70.80 72.72 1,565,362 +0.35(+0.48%)
Mar 28, 2017 70.66 73.00 70.55 72.37 1,740,808 +1.97(+2.80%)
Mar 27, 2017 68.30 70.75 67.33 70.40 1,620,953 +1.42(+2.06%)
Mar 24, 2017 68.01 70.11 67.69 68.98 1,462,481 +1.40(+2.07%)
Mar 23, 2017 66.81 68.30 66.73 67.58 1,307,571 +0.87(+1.30%)
Mar 22, 2017 66.97 67.48 64.75 66.71 1,445,771 -0.48(-0.71%)
Mar 21, 2017 69.93 71.57 66.84 67.19 3,631,010 -1.67(-2.43%)
Mar 20, 2017 67.36 68.92 67.20 68.86 1,805,446 +1.87(+2.79%)
Mar 17, 2017 65.49 67.39 65.28 66.99 1,496,588 +2.00(+3.08%)
Mar 16, 2017 65.01 65.30 64.56 64.99 541,341 +0.15(+0.23%)
Mar 15, 2017 64.03 64.99 63.08 64.84 882,499 +1.01(+1.58%)
Mar 14, 2017 64.62 64.73 63.52 63.83 702,122 -1.10(-1.69%)
Mar 13, 2017 64.38 65.21 63.96 64.93 1,003,482 +0.78(+1.22%)
Mar 10, 2017 63.23 64.33 62.50 64.15 1,218,293 +1.76(+2.82%)
Mar 09, 2017 61.06 62.53 60.72 62.39 994,500 +1.48(+2.43%)
Mar 08, 2017 60.25 61.50 60.08 60.91 875,247 +0.78(+1.30%)
Mar 07, 2017 59.29 60.66 59.20 60.13 1,083,670 +0.81(+1.37%)
Mar 06, 2017 59.94 60.26 58.63 59.32 698,604 -0.97(-1.61%)
Mar 03, 2017 59.64 60.38 59.12 60.29 989,497 +0.62(+1.04%)
Mar 02, 2017 59.72 60.65 59.48 59.67 963,983 +0.02(+0.03%)
Mar 01, 2017 60.17 60.17 59.02 59.65 1,100,360 +0.44(+0.74%)
Feb 28, 2017 59.47 60.84 59.15 59.21 1,133,043 -0.72(-1.20%)
Feb 27, 2017 61.80 61.87 59.82 59.93 1,535,012 -1.82(-2.95%)
Feb 24, 2017 62.02 62.28 60.59 61.75 1,168,630 -0.98(-1.56%)
Feb 23, 2017 64.17 64.36 61.83 62.73 1,469,853 -0.86(-1.35%)
Feb 22, 2017 63.00 63.80 61.78 63.59 1,198,967 +0.51(+0.81%)
Feb 21, 2017 62.15 63.93 61.86 63.08 1,952,054 +1.56(+2.54%)
Feb 17, 2017 61.52 61.52 61.52 0 +0.55(+0.90%)
Feb 16, 2017 61.18 62.47 59.56 60.97 2,186,628 +0.36(+0.59%)
Feb 15, 2017 54.87 61.49 54.30 60.61 5,694,854 +4.56(+8.14%)
Feb 14, 2017 56.32 56.32 55.15 56.05 1,963,474 +0.00(+0.00%)
Feb 13, 2017 56.01 57.16 55.32 56.05 2,540,981 +0.83(+1.50%)
Feb 10, 2017 55.23 56.25 54.90 55.22 1,785,439 +0.61(+1.12%)
Feb 09, 2017 53.75 55.00 53.75 54.61 900,065 +1.24(+2.32%)
Feb 08, 2017 53.59 53.64 52.73 53.37 704,270 +0.24(+0.45%)
Feb 07, 2017 52.99 53.66 52.65 53.13 681,205 +0.45(+0.85%)
Feb 06, 2017 52.19 52.74 51.46 52.68 419,996 +0.56(+1.07%)
Feb 03, 2017 52.61 52.63 51.40 52.12 768,864 -0.20(-0.38%)
Feb 02, 2017 51.18 52.65 51.04 52.32 954,848 +1.13(+2.21%)
Feb 01, 2017 51.64 51.71 50.62 51.19 552,313 +0.37(+0.73%)
Jan 31, 2017 50.34 50.85 50.17 50.82 703,449 +0.12(+0.24%)
Jan 30, 2017 51.61 51.73 50.25 50.70 935,672 -0.84(-1.63%)
Jan 27, 2017 51.00 51.64 51.00 51.54 532,651 +0.53(+1.04%)
Jan 26, 2017 51.81 52.00 50.65 51.01 837,387 -0.35(-0.68%)
Jan 25, 2017 50.11 51.98 50.04 51.36 1,116,297 +1.94(+3.93%)
Jan 24, 2017 49.86 50.00 48.93 49.42 852,330 -0.02(-0.04%)
Jan 23, 2017 50.10 50.35 49.25 49.44 871,839 -0.65(-1.30%)
Jan 20, 2017 50.77 51.37 49.87 50.09 916,662 -0.57(-1.13%)
Jan 19, 2017 50.12 51.13 49.90 50.66 1,000,322 +0.68(+1.36%)
Jan 18, 2017 49.66 50.00 49.04 49.98 846,045 +0.46(+0.93%)
Jan 17, 2017 48.83 49.75 48.31 49.52 1,306,022 +1.42(+2.95%)
Jan 13, 2017 48.10 48.10 48.10 0 -0.48(-0.99%)
Jan 12, 2017 48.64 48.85 47.61 48.58 927,173 +0.25(+0.52%)
Jan 11, 2017 47.93 48.71 47.28 48.33 947,254 +0.46(+0.96%)
Jan 10, 2017 47.02 49.13 47.02 47.87 1,600,917 +0.69(+1.46%)
Jan 09, 2017 47.11 47.54 46.70 47.18 921,122 +0.28(+0.60%)
Jan 06, 2017 47.36 47.65 45.70 46.90 2,061,477 -0.78(-1.64%)
Jan 05, 2017 44.47 47.94 44.25 47.68 5,066,288 +3.54(+8.02%)
Jan 04, 2017 43.26 44.42 42.85 44.14 848,140 +1.32(+3.08%)
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.