Iac Interactivecorp (NQ: IAC )

127.06 USD -0.55 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.57 64.57 64.57 0 +0.57(+0.90%)
Aug 30, 2018 64.83 64.83 63.87 64.00 1,660,212 -0.98(-1.50%)
Aug 29, 2018 65.59 65.77 64.58 64.97 1,555,655 -0.44(-0.68%)
Aug 28, 2018 65.74 65.77 64.54 65.42 2,126,124 -0.21(-0.31%)
Aug 27, 2018 65.49 66.42 65.22 65.62 3,264,157 +0.36(+0.56%)
Aug 24, 2018 64.50 65.90 64.44 65.26 2,449,308 +0.91(+1.41%)
Aug 23, 2018 63.14 65.00 63.14 64.35 2,695,460 +0.87(+1.37%)
Aug 22, 2018 61.97 63.56 61.97 63.48 2,092,686 +1.51(+2.44%)
Aug 21, 2018 62.29 62.70 61.82 61.96 1,866,748 -0.41(-0.66%)
Aug 20, 2018 62.52 62.52 61.29 62.37 2,970,311 +0.07(+0.12%)
Aug 17, 2018 61.53 62.52 60.62 62.30 2,525,047 +1.65(+2.73%)
Aug 16, 2018 61.53 61.56 60.49 60.65 2,377,499 -0.10(-0.17%)
Aug 15, 2018 61.53 62.51 59.95 60.75 2,762,715 -1.45(-2.33%)
Aug 14, 2018 62.79 63.87 61.95 62.20 4,203,968 -0.39(-0.63%)
Aug 13, 2018 62.98 64.15 62.08 62.60 5,058,599 -0.60(-0.95%)
Aug 10, 2018 59.84 63.94 59.62 63.20 6,210,614 +3.41(+5.70%)
Aug 09, 2018 56.80 60.17 56.77 59.79 7,237,601 +4.80(+8.72%)
Aug 08, 2018 54.81 55.54 52.75 54.99 5,824,878 +3.93(+7.69%)
Aug 07, 2018 50.84 51.29 50.41 51.07 2,492,696 +0.29(+0.57%)
Aug 06, 2018 50.04 50.96 49.64 50.78 2,582,721 +0.77(+1.55%)
Aug 03, 2018 49.92 50.35 49.07 50.00 2,485,956 +0.08(+0.16%)
Aug 02, 2018 47.91 49.96 47.61 49.92 2,672,204 +1.74(+3.61%)
Aug 01, 2018 47.96 48.96 47.81 48.19 2,092,096 -0.03(-0.06%)
Jul 31, 2018 47.85 48.78 47.55 48.22 2,934,484 +0.56(+1.18%)
Jul 30, 2018 49.05 49.60 47.38 47.65 3,321,973 -1.72(-3.48%)
Jul 27, 2018 50.83 51.31 48.48 49.37 2,500,004 -1.42(-2.80%)
Jul 26, 2018 51.08 51.56 49.30 50.79 3,493,806 -0.75(-1.45%)
Jul 25, 2018 50.26 52.02 50.08 51.54 2,591,908 +1.54(+3.08%)
Jul 24, 2018 50.81 51.64 49.67 50.00 2,320,102 -0.30(-0.61%)
Jul 23, 2018 49.61 50.43 49.35 50.31 2,094,301 +0.62(+1.25%)
Jul 20, 2018 49.95 50.32 49.56 49.69 2,002,443 -0.26(-0.52%)
Jul 19, 2018 50.19 50.75 49.85 49.95 1,520,690 -0.33(-0.66%)
Jul 18, 2018 50.84 51.04 49.92 50.28 1,503,206 -0.44(-0.87%)
Jul 17, 2018 50.08 50.94 49.56 50.72 1,953,995 +0.17(+0.34%)
Jul 16, 2018 50.57 50.95 49.87 50.55 1,348,063 -0.06(-0.12%)
Jul 13, 2018 51.11 51.27 50.16 50.61 1,421,356 -0.28(-0.56%)
Jul 12, 2018 49.86 51.22 49.82 50.89 1,793,211 +1.20(+2.42%)
Jul 11, 2018 49.34 50.39 49.34 49.69 1,654,388 -0.26(-0.52%)
Jul 10, 2018 51.02 51.31 49.67 49.95 2,266,797 -0.92(-1.82%)
Jul 09, 2018 51.13 51.65 50.46 50.87 1,817,939 -0.04(-0.08%)
Jul 06, 2018 50.36 51.24 50.35 50.92 993,481 +0.55(+1.10%)
Jul 05, 2018 50.26 50.97 49.78 50.36 1,502,934 +0.24(+0.48%)
Jul 03, 2018 50.12 50.12 50.12 0 -0.19(-0.37%)
Jul 02, 2018 49.46 50.40 49.16 50.31 1,527,665 +0.38(+0.76%)
Jun 29, 2018 50.01 50.41 49.59 49.93 1,872,453 +0.06(+0.11%)
Jun 28, 2018 49.22 50.38 48.68 49.88 1,968,522 +0.38(+0.76%)
Jun 27, 2018 51.11 51.54 49.44 49.50 2,208,564 -1.40(-2.75%)
Jun 26, 2018 50.67 51.20 50.26 50.90 2,124,973 +0.41(+0.82%)
Jun 25, 2018 51.34 51.67 50.07 50.49 2,009,568 -1.41(-2.72%)
Jun 22, 2018 53.02 53.02 51.56 51.90 3,003,062 -0.77(-1.45%)
Jun 21, 2018 53.05 53.33 52.45 52.67 2,310,931 -0.22(-0.41%)
Jun 20, 2018 53.44 53.85 52.84 52.88 2,310,289 -0.46(-0.87%)
Jun 19, 2018 53.05 53.71 52.51 53.34 2,362,195 -0.60(-1.10%)
Jun 18, 2018 52.82 53.96 52.66 53.94 2,184,272 +0.65(+1.22%)
Jun 15, 2018 53.33 52.16 53.29 4,195,676 +0.16(+0.30%)
Jun 14, 2018 52.33 53.56 52.31 53.13 2,248,687 +0.76(+1.44%)
Jun 13, 2018 52.83 53.01 51.98 52.37 2,628,211 -0.18(-0.34%)
Jun 12, 2018 51.61 53.01 51.61 52.55 2,095,355 +0.97(+1.87%)
Jun 11, 2018 52.26 52.72 51.39 51.59 3,146,695 +0.12(+0.24%)
Jun 08, 2018 51.25 51.68 50.87 51.46 3,602,794 +0.34(+0.67%)
Jun 07, 2018 52.39 52.39 50.73 51.12 2,381,894 -1.00(-1.92%)
Jun 06, 2018 52.14 52.45 51.74 52.13 2,051,332 -0.01(-0.02%)
Jun 05, 2018 52.01 52.59 51.99 52.13 2,772,231 +0.15(+0.30%)
Jun 04, 2018 52.08 52.34 51.30 51.98 1,228,083 +0.08(+0.16%)
Jun 01, 2018 51.33 52.21 51.23 51.90 2,273,208 +1.10(+2.17%)
May 31, 2018 50.38 51.54 50.34 50.80 3,089,759 +0.38(+0.76%)
May 30, 2018 50.14 51.21 49.78 50.42 3,004,091 +0.98(+1.98%)
May 29, 2018 49.71 49.94 49.19 49.44 2,579,890 -0.62(-1.23%)
May 25, 2018 50.05 50.05 50.05 0 +0.26(+0.53%)
May 24, 2018 49.72 50.01 49.48 49.79 1,662,942 +0.04(+0.07%)
May 23, 2018 48.43 49.78 47.81 49.75 2,480,315 +1.06(+2.19%)
May 22, 2018 48.82 49.68 48.59 48.69 2,907,881 -0.27(-0.55%)
May 21, 2018 48.74 49.10 48.11 48.96 1,522,831 +0.50(+1.03%)
May 18, 2018 47.77 48.61 47.32 48.46 1,910,411 +0.64(+1.33%)
May 17, 2018 47.30 48.62 47.30 47.83 1,657,860 +0.30(+0.63%)
May 16, 2018 47.48 47.86 47.17 47.52 1,472,956 +0.14(+0.29%)
May 15, 2018 46.59 47.45 46.50 47.39 3,088,977 +0.33(+0.70%)
May 14, 2018 48.52 49.15 47.04 47.06 4,197,994 -1.49(-3.07%)
May 11, 2018 46.82 48.95 46.82 48.55 6,415,821 +1.90(+4.07%)
May 10, 2018 46.81 48.16 46.03 46.65 7,570,288 +1.21(+2.67%)
May 09, 2018 46.01 46.01 43.30 45.44 7,253,234 +0.28(+0.63%)
May 08, 2018 44.49 45.35 43.65 45.15 5,001,398 +0.66(+1.49%)
May 07, 2018 43.58 45.00 43.39 44.49 3,874,224 +1.13(+2.61%)
May 04, 2018 43.26 43.86 42.17 43.36 4,500,676 -0.23(-0.53%)
May 03, 2018 42.77 43.71 42.77 43.59 5,088,272 +0.82(+1.91%)
May 02, 2018 43.55 44.35 42.24 42.77 10,645,935 -0.88(-2.03%)
May 01, 2018 52.92 52.92 42.93 43.66 16,962,422 -9.43(-17.77%)
Apr 30, 2018 52.09 53.59 51.66 53.09 2,349,268 +1.02(+1.96%)
Apr 27, 2018 52.89 53.10 51.68 52.07 1,146,480 -0.47(-0.90%)
Apr 26, 2018 51.86 53.00 51.86 52.54 1,993,104 +1.00(+1.93%)
Apr 25, 2018 51.52 52.14 50.65 51.55 1,218,878 -0.02(-0.04%)
Apr 24, 2018 53.15 53.73 51.06 51.57 1,786,095 -1.33(-2.52%)
Apr 23, 2018 53.48 53.86 52.57 52.90 1,903,658 -0.08(-0.15%)
Apr 20, 2018 54.14 54.38 52.88 52.98 1,607,332 -0.88(-1.64%)
Apr 19, 2018 53.50 54.04 53.21 53.86 1,440,403 +0.13(+0.25%)
Apr 18, 2018 53.58 53.94 52.52 53.73 1,682,839 +0.49(+0.92%)
Apr 17, 2018 52.47 53.65 52.34 53.24 2,772,576 +1.30(+2.50%)
Apr 16, 2018 51.49 52.02 51.02 51.94 1,313,580 +0.65(+1.26%)
Apr 13, 2018 51.67 51.90 50.75 51.29 2,157,073 -0.20(-0.39%)
Apr 12, 2018 50.95 51.73 50.89 51.50 2,898,401 +0.98(+1.93%)
Apr 11, 2018 50.70 51.05 50.30 50.52 1,289,108 -0.58(-1.14%)
Apr 10, 2018 50.91 51.26 50.16 51.10 3,190,932 +1.37(+2.75%)
Apr 09, 2018 49.56 50.60 49.46 49.73 2,539,935 +0.54(+1.10%)
Apr 06, 2018 49.66 50.47 48.72 49.19 2,861,662 -1.02(-2.04%)
Apr 05, 2018 50.40 50.61 49.62 50.22 2,197,154 +0.45(+0.91%)
Apr 04, 2018 48.80 49.91 48.61 49.76 2,466,505 +0.26(+0.53%)
Apr 03, 2018 49.65 50.82 49.03 49.50 2,164,846 +0.07(+0.14%)
Apr 02, 2018 50.74 51.40 49.02 49.43 2,924,809 -1.77(-3.46%)
Mar 29, 2018 51.20 51.20 51.20 0 +0.74(+1.47%)
Mar 28, 2018 51.25 51.54 50.14 50.46 3,676,218 -0.97(-1.88%)
Mar 27, 2018 53.94 54.19 50.99 51.43 2,657,129 -2.10(-3.92%)
Mar 26, 2018 52.67 53.62 52.23 53.53 2,399,469 +1.66(+3.19%)
Mar 23, 2018 51.83 52.95 51.59 51.87 2,440,967 +0.04(+0.08%)
Mar 22, 2018 52.52 53.09 51.62 51.83 2,819,251 -1.38(-2.59%)
Mar 21, 2018 54.25 54.49 52.76 53.21 2,760,910 -0.68(-1.26%)
Mar 20, 2018 52.81 54.05 52.81 53.89 4,178,882 +1.17(+2.21%)
Mar 19, 2018 53.56 53.86 52.07 52.72 2,092,390 -1.18(-2.19%)
Mar 16, 2018 54.37 54.55 53.73 53.91 2,166,638 -0.46(-0.84%)
Mar 15, 2018 53.06 54.56 53.06 54.36 2,406,799 +1.26(+2.37%)
Mar 14, 2018 52.23 53.54 52.23 53.11 2,131,435 +0.91(+1.75%)
Mar 13, 2018 53.23 53.57 52.03 52.19 2,010,246 -0.87(-1.64%)
Mar 12, 2018 52.95 53.12 52.07 53.06 2,993,115 +0.41(+0.78%)
Mar 09, 2018 52.19 52.72 51.82 52.66 1,802,638 +1.12(+2.17%)
Mar 08, 2018 51.34 51.74 51.17 51.54 1,336,427 +0.17(+0.34%)
Mar 07, 2018 51.54 51.37 1,613,284 +0.53(+1.04%)
Mar 06, 2018 50.44 50.93 49.75 50.83 1,322,146 +0.38(+0.75%)
Mar 05, 2018 49.56 50.54 49.30 50.46 1,827,776 +0.51(+1.02%)
Mar 02, 2018 48.59 50.04 47.48 49.94 1,710,337 +1.20(+2.45%)
Mar 01, 2018 48.76 49.72 47.94 48.75 3,094,993 -0.01(-0.02%)
Feb 28, 2018 48.97 49.96 48.46 48.76 2,229,722 -0.06(-0.13%)
Feb 27, 2018 49.89 50.02 48.79 48.82 2,676,574 -1.02(-2.06%)
Feb 26, 2018 50.47 50.60 49.81 49.85 1,781,379 -0.58(-1.14%)
Feb 23, 2018 49.54 50.55 49.41 50.42 2,437,415 +1.05(+2.12%)
Feb 22, 2018 49.37 2,429,545 -0.14(-0.29%)
Feb 21, 2018 49.23 50.59 48.89 49.52 2,056,594 +0.46(+0.93%)
Feb 20, 2018 48.50 49.64 47.95 49.06 1,775,910 +0.24(+0.50%)
Feb 16, 2018 48.82 48.82 48.82 0 +0.28(+0.58%)
Feb 15, 2018 49.56 49.61 48.02 48.54 3,206,354 -0.49(-1.01%)
Feb 14, 2018 46.79 49.25 46.42 49.03 5,281,410 +1.96(+4.17%)
Feb 13, 2018 45.84 47.14 45.16 47.07 3,944,772 +1.12(+2.43%)
Feb 12, 2018 45.36 46.30 44.85 45.95 3,272,724 +1.03(+2.30%)
Feb 09, 2018 44.68 45.46 42.63 44.92 4,639,053 +0.83(+1.89%)
Feb 08, 2018 49.25 49.31 44.05 44.09 7,575,202 -3.51(-7.37%)
Feb 07, 2018 46.57 48.95 46.57 47.59 5,731,579 +1.14(+2.45%)
Feb 06, 2018 45.21 46.84 44.41 46.46 2,119,280 +0.14(+0.30%)
Feb 05, 2018 47.02 47.62 45.84 46.32 1,922,679 -0.99(-2.09%)
Feb 02, 2018 47.71 48.10 47.05 47.31 2,308,457 -0.20(-0.42%)
Feb 01, 2018 47.47 47.85 47.12 47.51 3,224,965 +0.04(+0.08%)
Jan 31, 2018 47.19 48.08 47.02 47.47 2,687,938 +0.47(+1.00%)
Jan 30, 2018 46.62 46.62 45.97 47.00 1,586,241 -0.07(-0.15%)
Jan 29, 2018 47.16 47.28 46.29 47.07 1,451,773 -0.26(-0.55%)
Jan 26, 2018 47.07 47.34 46.60 47.33 1,451,019 +0.53(+1.14%)
Jan 25, 2018 46.90 47.39 46.46 46.79 1,178,172 +0.30(+0.66%)
Jan 24, 2018 47.08 47.26 46.21 46.49 2,287,250 -0.53(-1.14%)
Jan 23, 2018 46.46 47.25 46.29 47.02 2,599,051 +0.87(+1.89%)
Jan 22, 2018 45.09 46.24 45.02 46.15 2,290,768 +1.22(+2.73%)
Jan 19, 2018 44.34 45.03 44.12 44.92 2,355,421 +0.72(+1.64%)
Jan 18, 2018 44.27 44.37 43.67 44.20 1,077,594 -0.13(-0.30%)
Jan 17, 2018 43.89 44.38 43.41 44.34 1,924,985 +0.86(+1.98%)
Jan 16, 2018 44.36 44.59 43.34 43.47 1,579,727 -0.63(-1.43%)
Jan 12, 2018 44.11 44.11 44.11 0 +0.33(+0.76%)
Jan 11, 2018 43.58 43.96 43.35 43.77 1,335,929 +0.52(+1.20%)
Jan 10, 2018 43.09 43.25 1,922,465 -0.47(-1.08%)
Jan 09, 2018 44.20 44.20 43.44 43.73 2,180,809 -0.22(-0.50%)
Jan 08, 2018 43.53 44.20 43.23 43.95 1,101,929 +0.29(+0.68%)
Jan 05, 2018 43.26 43.93 43.08 43.65 1,389,405 +0.49(+1.15%)
Jan 04, 2018 43.57 43.94 42.60 43.16 2,218,135 -0.28(-0.63%)
Jan 03, 2018 42.55 43.99 42.51 43.43 3,137,755 +1.10(+2.59%)
Jan 02, 2018 40.36 42.42 40.04 42.33 3,276,606 +2.30(+5.73%)
Dec 29, 2017 40.04 40.04 40.04 0 -0.32(-0.79%)
Dec 28, 2017 40.46 40.56 40.14 40.36 1,971,173 -0.40(-0.98%)
Dec 27, 2017 40.82 40.88 40.39 40.76 1,840,682 +0.05(+0.13%)
Dec 26, 2017 41.36 41.46 40.26 40.70 2,410,644 -0.87(-2.09%)
Dec 22, 2017 41.67 41.91 41.13 41.57 1,483,285 -0.01(-0.02%)
Dec 21, 2017 41.68 41.72 41.20 41.58 3,692,557 +0.01(+0.02%)
Dec 20, 2017 40.73 41.74 40.73 41.57 2,480,324 +0.59(+1.45%)
Dec 19, 2017 40.79 41.31 40.64 40.98 1,852,284 +0.30(+0.73%)
Dec 18, 2017 40.03 40.74 39.86 40.68 2,420,398 +0.92(+2.31%)
Dec 15, 2017 39.45 40.05 39.17 39.76 6,711,668 +0.45(+1.13%)
Dec 14, 2017 39.28 39.99 38.91 39.32 2,415,396 +0.02(+0.06%)
Dec 13, 2017 39.05 39.67 39.02 39.30 1,877,422 +0.29(+0.74%)
Dec 12, 2017 39.43 40.24 38.95 39.01 2,136,352 -0.62(-1.57%)
Dec 11, 2017 40.32 40.32 39.24 39.63 4,389,553 -0.94(-2.32%)
Dec 08, 2017 41.30 41.61 40.48 40.57 1,835,331 -0.44(-1.06%)
Dec 07, 2017 40.21 41.20 40.21 41.01 2,269,473 +0.80(+1.98%)
Dec 06, 2017 40.44 40.63 39.81 40.21 1,670,553 +0.03(+0.08%)
Dec 05, 2017 39.84 40.84 39.84 40.18 1,991,705 +0.26(+0.64%)
Dec 04, 2017 40.92 41.15 39.91 39.92 2,721,504 -0.77(-1.90%)
Dec 01, 2017 41.34 41.76 40.50 40.70 3,132,554 -0.98(-2.34%)
Nov 30, 2017 42.20 42.58 41.67 41.67 12,716,315 -0.12(-0.29%)
Nov 29, 2017 43.93 44.17 41.21 41.79 3,963,804 -2.06(-4.70%)
Nov 28, 2017 44.27 44.93 43.39 43.86 3,222,321 +0.10(+0.23%)
Nov 27, 2017 44.53 44.64 43.47 43.76 3,085,602 -0.69(-1.55%)
Nov 24, 2017 42.96 44.53 42.83 44.44 3,051,853 +1.57(+3.67%)
Nov 22, 2017 42.40 42.94 42.18 42.87 1,689,909 +0.53(+1.24%)
Nov 21, 2017 41.66 42.35 41.65 42.34 1,973,409 +0.98(+2.37%)
Nov 20, 2017 41.67 41.88 41.33 41.37 1,817,227 -0.29(-0.70%)
Nov 17, 2017 40.74 41.68 40.62 41.66 2,907,670 +0.91(+2.23%)
Nov 16, 2017 40.90 41.43 40.70 40.75 2,755,254 -0.11(-0.26%)
Nov 15, 2017 40.85 41.23 40.46 40.86 2,284,150 -0.44(-1.06%)
Nov 14, 2017 40.53 41.55 40.29 41.30 5,371,943 +0.80(+1.98%)
Nov 13, 2017 40.62 40.86 40.02 40.49 4,496,324 -0.11(-0.27%)
Nov 10, 2017 40.62 41.28 40.32 40.61 6,093,618 -0.29(-0.72%)
Nov 09, 2017 42.57 42.98 40.42 40.90 6,766,659 -1.94(-4.53%)
Nov 08, 2017 43.70 45.14 42.54 42.84 7,000,394 +0.72(+1.71%)
Nov 07, 2017 42.37 42.56 41.67 42.12 2,582,816 -0.44(-1.02%)
Nov 06, 2017 42.47 42.79 42.21 42.56 2,518,627 +0.27(+0.63%)
Nov 03, 2017 42.53 42.65 42.03 42.29 2,474,665 -0.11(-0.27%)
Nov 02, 2017 41.90 42.93 41.62 42.40 2,900,426 +0.36(+0.86%)
Nov 01, 2017 42.61 42.85 41.50 42.04 2,526,033 -0.22(-0.51%)
Oct 31, 2017 41.82 42.33 41.43 42.26 2,417,326 +0.60(+1.43%)
Oct 30, 2017 41.15 41.76 41.08 41.66 3,102,503 +0.37(+0.90%)
Oct 27, 2017 40.82 41.39 40.65 41.29 2,031,734 +0.78(+1.92%)
Oct 26, 2017 40.67 41.01 40.30 40.51 990,650 -0.05(-0.12%)
Oct 25, 2017 40.51 40.90 39.94 40.56 2,832,511 +0.08(+0.19%)
Oct 24, 2017 40.60 40.65 40.28 40.48 1,289,298 -0.01(-0.02%)
Oct 23, 2017 40.82 41.34 40.43 40.49 1,295,748 -0.34(-0.84%)
Oct 20, 2017 40.84 41.00 40.72 40.84 1,059,927 +0.19(+0.47%)
Oct 19, 2017 40.80 40.80 40.02 40.65 2,008,530 -0.15(-0.37%)
Oct 18, 2017 40.91 41.23 40.72 40.80 1,082,814 -0.18(-0.44%)
Oct 17, 2017 41.00 41.18 40.75 40.98 993,286 +0.11(+0.26%)
Oct 16, 2017 41.17 41.33 40.53 40.87 2,007,394 -0.23(-0.57%)
Oct 13, 2017 41.17 41.68 41.01 41.10 1,545,107 +0.24(+0.58%)
Oct 12, 2017 41.02 41.32 40.76 40.87 1,665,737 -0.37(-0.91%)
Oct 11, 2017 40.54 41.38 40.49 41.24 1,959,409 +1.14(+2.84%)
Oct 10, 2017 39.93 40.50 39.84 40.10 1,688,865 +0.24(+0.61%)
Oct 09, 2017 40.07 40.28 39.67 39.86 1,408,956 -0.17(-0.42%)
Oct 06, 2017 39.62 40.19 39.57 40.03 2,287,048 +0.20(+0.49%)
Oct 05, 2017 40.31 40.44 39.62 39.83 2,169,109 -0.26(-0.65%)
Oct 04, 2017 39.95 40.29 39.57 40.09 3,103,526 +0.20(+0.50%)
Oct 03, 2017 39.45 40.01 39.21 39.89 3,124,904 +0.67(+1.72%)
Oct 02, 2017 38.72 39.54 38.72 39.21 2,732,526 +0.71(+1.85%)
Sep 29, 2017 38.49 38.71 38.18 38.50 2,614,514 -0.02(-0.05%)
Sep 28, 2017 38.24 38.80 38.02 38.52 2,505,355 +0.13(+0.35%)
Sep 27, 2017 38.29 38.93 37.87 38.39 6,395,912 +0.78(+2.07%)
Sep 26, 2017 37.87 37.95 37.00 37.61 2,049,582 +0.05(+0.14%)
Sep 25, 2017 38.42 38.43 37.09 37.55 2,484,374 -1.10(-2.84%)
Sep 22, 2017 37.68 38.77 37.50 38.65 1,974,630 +0.74(+1.94%)
Sep 21, 2017 37.66 37.95 37.13 37.91 1,583,108 +0.26(+0.68%)
Sep 20, 2017 38.24 37.29 37.66 1,616,109 +0.24(+0.64%)
Sep 19, 2017 37.43 37.69 37.22 37.42 1,320,570 -0.11(-0.30%)
Sep 18, 2017 37.51 37.97 37.32 37.53 1,363,488 +0.23(+0.61%)
Sep 15, 2017 37.27 37.42 36.78 37.30 2,225,663 -0.05(-0.12%)
Sep 14, 2017 37.85 37.92 37.20 37.35 2,458,549 -0.68(-1.80%)
Sep 13, 2017 38.51 38.65 37.93 38.03 1,206,525 -0.69(-1.78%)
Sep 12, 2017 38.35 38.73 38.31 38.72 1,322,323 +0.50(+1.32%)
Sep 11, 2017 37.71 38.32 37.24 38.22 1,600,555 +0.69(+1.85%)
Sep 08, 2017 37.98 37.98 37.12 37.52 1,384,646 -0.39(-1.03%)
Sep 07, 2017 37.98 39.14 37.65 37.91 2,424,524 +0.11(+0.29%)
Sep 06, 2017 37.26 37.97 36.96 37.80 2,778,388 +0.74(+1.99%)
Sep 05, 2017 36.88 37.69 36.66 37.06 3,519,246 +0.18(+0.50%)
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.