Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

66.56 USD +0.24 (+0.36%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.13 69.13 67.70 67.73 321,400 -1.81(-2.60%)
Oct 29, 2020 69.45 69.70 68.35 69.54 243,284 +1.49(+2.19%)
Oct 28, 2020 68.05 68.53 67.57 68.05 361,880 -0.30(-0.44%)
Oct 27, 2020 69.08 69.08 68.00 68.35 365,739 +2.89(+4.41%)
Oct 26, 2020 65.50 65.73 65.00 65.46 246,572 -0.14(-0.21%)
Oct 23, 2020 65.67 66.00 65.40 65.60 246,400 -1.39(-2.07%)
Oct 22, 2020 67.30 67.30 66.73 66.99 221,283 -0.11(-0.16%)
Oct 21, 2020 67.11 67.62 67.00 67.10 200,124 -0.84(-1.24%)
Oct 20, 2020 68.41 68.41 67.50 67.94 298,128 -0.77(-1.12%)
Oct 19, 2020 68.87 69.45 68.68 68.71 191,572 -0.14(-0.20%)
Oct 16, 2020 68.83 69.20 68.70 68.85 243,300 -0.31(-0.45%)
Oct 15, 2020 69.00 69.39 68.85 69.16 289,810 -1.11(-1.58%)
Oct 14, 2020 69.60 70.98 69.60 70.27 369,776 -0.15(-0.21%)
Oct 13, 2020 70.88 70.88 69.81 70.42 257,951 +0.17(+0.24%)
Oct 12, 2020 70.77 70.77 69.30 70.25 216,642 +1.47(+2.14%)
Oct 09, 2020 68.74 68.88 68.62 68.78 164,500 -0.07(-0.10%)
Oct 08, 2020 68.78 69.40 68.78 68.85 222,417 +0.29(+0.42%)
Oct 07, 2020 68.30 68.65 68.24 68.56 241,179 +0.88(+1.30%)
Oct 06, 2020 68.11 68.79 67.61 67.68 315,546 -0.12(-0.18%)
Oct 05, 2020 67.02 69.66 67.02 67.80 467,786 -1.66(-2.39%)
Oct 02, 2020 69.43 69.69 68.71 69.46 595,700 -1.84(-2.58%)
Oct 01, 2020 71.15 71.41 70.85 71.30 127,783 +0.40(+0.56%)
Sep 30, 2020 70.62 71.00 70.60 70.90 259,016 -0.74(-1.03%)
Sep 29, 2020 71.53 72.00 71.53 71.64 165,462 +1.04(+1.47%)
Sep 28, 2020 70.78 71.20 70.51 70.60 180,217 +0.26(+0.37%)
Sep 25, 2020 69.88 70.37 69.31 70.34 191,200 +0.14(+0.20%)
Sep 24, 2020 70.00 70.40 69.72 70.20 388,337 -0.78(-1.10%)
Sep 23, 2020 71.61 71.90 70.65 70.98 326,474 -0.52(-0.73%)
Sep 22, 2020 71.98 71.98 71.01 71.50 131,964 +0.15(+0.21%)
Sep 21, 2020 71.29 71.42 70.31 71.35 193,354 -0.71(-0.99%)
Sep 18, 2020 72.77 72.82 71.05 72.06 543,400 +1.54(+2.18%)
Sep 17, 2020 70.66 70.66 70.10 70.52 216,688 -0.92(-1.29%)
Sep 16, 2020 71.15 71.79 71.14 71.44 556,421 +0.06(+0.08%)
Sep 15, 2020 70.94 71.47 70.90 71.38 564,326 +1.03(+1.46%)
Sep 14, 2020 70.18 70.45 69.96 70.35 410,101 +0.36(+0.51%)
Sep 11, 2020 69.89 70.00 69.29 69.99 199,600 +1.10(+1.60%)
Sep 10, 2020 69.66 69.85 68.89 68.89 406,425 -0.74(-1.06%)
Sep 09, 2020 68.63 69.78 66.13 69.63 1,063,428 +2.87(+4.30%)
Sep 08, 2020 66.47 67.35 66.02 66.76 704,024 -3.92(-5.55%)
Sep 04, 2020 70.12 70.89 69.57 70.68 718,200 +0.58(+0.83%)
Sep 03, 2020 71.15 71.31 69.27 70.10 3,839,864 +0.01(+0.02%)
Sep 02, 2020 70.50 70.60 69.53 70.08 2,403,914 -0.42(-0.59%)
Sep 01, 2020 68.12 71.24 67.85 70.50 2,451,925 +3.13(+4.65%)
Aug 31, 2020 67.23 67.50 66.95 67.37 687,036 +0.13(+0.19%)
Aug 28, 2020 67.10 67.36 66.85 67.24 797,000 -0.30(-0.44%)
Aug 27, 2020 67.80 68.34 67.11 67.54 946,528 -1.11(-1.62%)
Aug 26, 2020 67.30 68.70 67.30 68.65 1,062,845 +2.25(+3.39%)
Aug 25, 2020 66.30 66.49 65.70 66.40 1,791,267 -1.68(-2.47%)
Aug 24, 2020 67.60 68.27 67.60 68.08 626,681 +3.77(+5.86%)
Aug 21, 2020 63.93 64.74 63.93 64.31 918,400 +1.21(+1.92%)
Aug 20, 2020 63.00 63.50 62.91 63.10 790,648 -0.10(-0.16%)
Aug 19, 2020 63.20 63.65 62.90 63.20 413,346 +0.15(+0.24%)
Aug 18, 2020 62.70 63.12 62.70 63.05 490,065 +2.13(+3.50%)
Aug 17, 2020 60.12 61.08 60.12 60.92 244,342 +0.96(+1.60%)
Aug 14, 2020 59.00 60.45 59.00 59.96 105,400 +0.01(+0.01%)
Aug 13, 2020 59.04 60.50 59.04 59.95 150,231 -0.12(-0.20%)
Aug 12, 2020 59.47 60.10 59.05 60.07 447,779 +1.62(+2.77%)
Aug 11, 2020 59.30 59.30 58.40 58.45 338,234 -0.80(-1.35%)
Aug 10, 2020 60.20 60.20 59.11 59.25 356,600 +0.12(+0.20%)
Aug 07, 2020 59.60 59.70 59.11 59.13 400,900 -2.19(-3.57%)
Aug 06, 2020 61.90 62.20 59.50 61.32 1,084,390 +2.58(+4.39%)
Aug 05, 2020 58.29 58.79 58.20 58.74 644,784 +1.69(+2.96%)
Aug 04, 2020 55.89 57.25 55.89 57.05 733,213 +1.09(+1.95%)
Aug 03, 2020 55.49 56.03 55.00 55.96 288,964 +0.95(+1.73%)
Jul 31, 2020 55.40 55.40 54.77 55.01 148,500 -1.36(-2.41%)
Jul 30, 2020 56.24 56.55 55.70 56.37 129,686 -0.49(-0.86%)
Jul 29, 2020 56.06 56.91 56.06 56.86 205,089 +0.80(+1.43%)
Jul 28, 2020 55.51 56.62 55.51 56.06 164,517 -0.54(-0.95%)
Jul 27, 2020 55.54 56.90 55.54 56.60 102,163 +1.34(+2.42%)
Jul 24, 2020 55.30 55.35 55.00 55.26 184,400 +0.26(+0.47%)
Jul 23, 2020 55.56 55.56 55.00 55.00 115,648 -0.25(-0.45%)
Jul 22, 2020 55.29 55.77 55.25 55.25 138,347 -0.24(-0.43%)
Jul 21, 2020 55.75 55.91 55.43 55.49 149,704 +0.22(+0.40%)
Jul 20, 2020 55.49 55.49 54.72 55.27 265,498 -0.57(-1.02%)
Jul 17, 2020 55.67 55.84 55.55 55.84 130,000 -0.11(-0.20%)
Jul 16, 2020 55.96 56.24 55.69 55.95 126,533 -0.86(-1.51%)
Jul 15, 2020 57.50 57.50 56.64 56.81 148,158 +0.42(+0.74%)
Jul 14, 2020 56.10 56.42 55.86 56.39 318,000 -0.31(-0.55%)
Jul 13, 2020 56.60 57.30 56.60 56.70 191,377 -0.59(-1.03%)
Jul 10, 2020 57.77 57.77 56.99 57.29 173,500 -0.61(-1.05%)
Jul 09, 2020 57.49 58.05 57.49 57.90 167,995 -0.42(-0.72%)
Jul 08, 2020 57.63 58.32 57.62 58.32 196,444 -1.33(-2.23%)
Jul 07, 2020 59.58 60.00 59.34 59.65 229,801 +0.87(+1.48%)
Jul 06, 2020 58.06 58.79 58.06 58.78 366,235 +2.41(+4.28%)
Jul 02, 2020 56.36 56.69 56.23 56.37 144,700 +0.37(+0.66%)
Jul 01, 2020 55.58 56.11 55.22 56.00 136,379 +0.10(+0.18%)
Jun 30, 2020 55.26 56.01 55.26 55.90 108,285 -0.12(-0.21%)
Jun 29, 2020 56.38 56.38 55.67 56.02 146,028 -0.18(-0.32%)
Jun 26, 2020 56.80 56.80 56.00 56.20 274,300 +0.27(+0.48%)
Jun 25, 2020 56.10 56.74 55.11 55.93 1,185,572 -0.51(-0.90%)
Jun 24, 2020 57.30 57.69 56.16 56.44 1,505,008 -0.38(-0.67%)
Jun 23, 2020 57.70 57.89 56.75 56.82 791,148 -1.68(-2.87%)
Jun 22, 2020 58.88 58.88 58.34 58.50 309,878 -0.09(-0.15%)
Jun 19, 2020 58.84 58.91 58.17 58.59 376,500 +0.05(+0.09%)
Jun 18, 2020 58.38 58.95 58.38 58.54 294,069 +1.11(+1.93%)
Jun 17, 2020 56.66 57.90 56.66 57.43 342,162 +1.73(+3.11%)
Jun 16, 2020 55.47 55.70 55.12 55.70 265,633 +0.71(+1.29%)
Jun 15, 2020 55.02 55.29 54.58 54.99 261,819 -0.41(-0.74%)
Jun 12, 2020 55.40 55.69 55.07 55.40 235,200 +1.55(+2.88%)
Jun 11, 2020 54.50 54.70 53.63 53.85 430,114 +1.11(+2.10%)
Jun 10, 2020 52.95 52.95 52.46 52.74 228,259 +0.39(+0.74%)
Jun 09, 2020 52.00 52.35 51.85 52.35 204,317 +0.63(+1.22%)
Jun 08, 2020 51.45 51.85 51.00 51.72 423,525 -1.00(-1.90%)
Jun 05, 2020 52.82 53.08 52.34 52.72 389,400 +0.63(+1.21%)
Jun 04, 2020 51.90 52.28 51.80 52.09 399,825 +0.64(+1.24%)
Jun 03, 2020 51.33 51.60 50.92 51.45 451,623 +0.80(+1.58%)
Jun 02, 2020 51.10 51.31 50.43 50.65 1,171,810 -1.16(-2.24%)
Jun 01, 2020 51.30 51.87 51.30 51.81 209,949 +0.97(+1.91%)
May 29, 2020 50.50 51.25 50.50 50.84 440,300 -0.36(-0.70%)
May 28, 2020 50.77 51.77 50.75 51.20 393,479 -0.07(-0.14%)
May 27, 2020 51.47 51.47 50.64 51.27 308,485 -0.08(-0.16%)
May 26, 2020 51.77 51.95 51.28 51.35 267,788 -0.78(-1.50%)
May 22, 2020 51.98 52.25 51.96 52.13 276,600 +0.15(+0.29%)
May 21, 2020 51.87 52.38 51.80 51.98 220,936 +0.33(+0.64%)
May 20, 2020 51.34 51.98 51.34 51.65 272,299 +0.55(+1.08%)
May 19, 2020 51.10 51.35 50.81 51.10 372,270 -1.51(-2.87%)
May 18, 2020 52.08 52.65 52.04 52.61 239,236 +0.22(+0.42%)
May 15, 2020 52.25 52.52 52.08 52.39 130,300 +0.12(+0.23%)
May 14, 2020 51.85 52.30 51.59 52.27 218,858 +0.17(+0.33%)
May 13, 2020 52.51 52.70 51.76 52.10 386,166 +0.28(+0.54%)
May 12, 2020 52.64 52.71 51.78 51.82 243,987 +0.63(+1.23%)
May 11, 2020 51.20 51.22 50.67 51.19 241,357 -0.61(-1.18%)
May 08, 2020 51.47 51.98 51.36 51.80 956,100 -2.55(-4.69%)
May 07, 2020 54.20 54.84 53.75 54.35 479,313 +1.20(+2.26%)
May 06, 2020 52.92 53.57 52.66 53.15 529,238 +0.38(+0.72%)
May 05, 2020 53.12 53.12 52.40 52.77 142,579 +0.50(+0.96%)
May 04, 2020 51.66 52.29 51.18 52.27 145,734 -0.09(-0.17%)
May 01, 2020 51.82 52.59 51.82 52.36 272,300 +0.92(+1.79%)
Apr 30, 2020 52.18 52.18 51.02 51.44 465,664 -2.81(-5.18%)
Apr 29, 2020 54.14 54.89 54.14 54.25 383,142 +0.44(+0.82%)
Apr 28, 2020 54.40 54.70 53.70 53.81 306,009 -0.84(-1.54%)
Apr 27, 2020 54.89 54.89 54.46 54.65 318,966 -0.17(-0.32%)
Apr 24, 2020 54.37 54.87 54.31 54.83 427,400 +0.65(+1.19%)
Apr 23, 2020 54.20 54.57 54.11 54.18 484,905 -0.67(-1.22%)
Apr 22, 2020 54.84 55.23 54.64 54.85 547,931 -0.27(-0.49%)
Apr 21, 2020 52.80 55.92 52.46 55.12 1,330,730 +2.22(+4.20%)
Apr 20, 2020 52.85 53.50 52.85 52.90 271,664 -0.73(-1.36%)
Apr 17, 2020 53.20 54.78 53.20 53.63 589,100 -1.47(-2.67%)
Apr 16, 2020 54.13 55.10 54.13 55.10 437,796 +1.01(+1.87%)
Apr 15, 2020 53.78 54.18 53.29 54.09 555,350 +1.07(+2.02%)
Apr 14, 2020 52.83 53.63 52.58 53.02 601,233 +1.22(+2.36%)
Apr 13, 2020 50.65 52.10 50.65 51.80 378,460 +1.31(+2.59%)
Apr 09, 2020 50.40 50.99 50.08 50.49 556,000 -0.03(-0.06%)
Apr 08, 2020 50.08 50.64 49.49 50.52 516,235 +0.44(+0.88%)
Apr 07, 2020 50.71 51.08 50.00 50.08 533,853 -0.01(-0.02%)
Apr 06, 2020 49.09 50.19 49.09 50.09 472,553 +2.05(+4.27%)
Apr 03, 2020 48.53 48.53 47.84 48.04 377,200 -0.46(-0.95%)
Apr 02, 2020 48.33 48.84 47.71 48.50 335,456 +0.05(+0.10%)
Apr 01, 2020 47.62 49.04 47.61 48.45 695,924 +0.17(+0.35%)
Mar 31, 2020 47.42 48.75 47.42 48.28 445,974 +0.14(+0.29%)
Mar 30, 2020 47.74 48.35 45.81 48.14 612,086 +2.45(+5.37%)
Mar 27, 2020 43.95 46.53 43.95 45.69 549,100 -0.17(-0.38%)
Mar 26, 2020 44.65 45.92 44.65 45.86 1,233,117 +2.05(+4.68%)
Mar 25, 2020 44.58 44.58 42.29 43.81 435,848 -0.83(-1.86%)
Mar 24, 2020 45.90 45.90 42.87 44.64 503,552 +1.66(+3.86%)
Mar 23, 2020 42.72 43.79 42.72 42.98 297,665 -0.53(-1.21%)
Mar 20, 2020 44.17 45.18 43.30 43.51 288,700 -0.34(-0.79%)
Mar 19, 2020 42.51 45.00 42.15 43.85 367,122 +3.14(+7.71%)
Mar 18, 2020 39.99 41.40 39.99 40.71 366,568 -0.31(-0.76%)
Mar 17, 2020 39.93 41.15 39.50 41.02 526,389 +3.06(+8.05%)
Mar 16, 2020 37.70 38.87 35.82 37.96 428,982 -1.73(-4.36%)
Mar 13, 2020 39.46 40.19 38.40 39.70 373,900 +0.78(+1.99%)
Mar 12, 2020 39.50 39.85 37.65 38.92 833,468 -2.61(-6.28%)
Mar 11, 2020 42.26 42.50 41.22 41.53 240,116 -1.96(-4.52%)
Mar 10, 2020 43.08 43.58 42.33 43.49 400,271 +1.09(+2.58%)
Mar 09, 2020 42.20 43.05 41.61 42.40 451,116 -1.48(-3.37%)
Mar 06, 2020 43.02 43.91 43.02 43.88 193,600 +0.12(+0.27%)
Mar 05, 2020 43.12 43.95 43.12 43.76 413,305 -0.03(-0.07%)
Mar 04, 2020 43.16 43.81 43.16 43.79 239,501 +1.26(+2.95%)
Mar 03, 2020 42.61 43.14 42.18 42.53 207,328 -0.70(-1.61%)
Mar 02, 2020 42.01 43.23 42.01 43.23 451,941 +1.25(+2.98%)
Feb 28, 2020 40.76 42.03 40.76 41.98 777,500 -0.56(-1.32%)
Feb 27, 2020 43.10 43.21 42.50 42.54 304,493 -1.31(-2.99%)
Feb 26, 2020 43.57 44.23 43.57 43.85 240,897 +0.46(+1.06%)
Feb 25, 2020 43.82 44.10 43.27 43.39 471,647 +0.22(+0.51%)
Feb 24, 2020 43.05 43.63 43.00 43.17 243,458 -1.18(-2.66%)
Feb 21, 2020 44.15 44.75 44.15 44.35 167,000 -0.48(-1.07%)
Feb 20, 2020 44.52 45.21 44.52 44.83 174,851 -0.62(-1.36%)
Feb 19, 2020 45.30 45.60 45.30 45.45 397,830 +0.46(+1.02%)
Feb 18, 2020 44.96 45.22 44.93 44.99 382,163 -0.23(-0.51%)
Feb 14, 2020 45.15 45.37 45.10 45.22 545,600 -0.48(-1.05%)
Feb 13, 2020 45.77 46.03 45.49 45.70 175,626 -0.70(-1.51%)
Feb 12, 2020 46.10 46.40 46.10 46.40 251,622 -0.38(-0.81%)
Feb 11, 2020 46.31 46.83 46.31 46.78 180,537 +0.38(+0.82%)
Feb 10, 2020 46.03 46.40 46.03 46.40 730,653 +0.37(+0.80%)
Feb 07, 2020 45.87 46.38 45.87 46.03 504,400 -0.30(-0.65%)
Feb 06, 2020 46.30 46.50 46.26 46.33 366,767 -0.07(-0.15%)
Feb 05, 2020 46.13 46.40 46.13 46.40 484,984 -0.02(-0.04%)
Feb 04, 2020 46.10 46.42 46.02 46.42 433,161 +0.60(+1.31%)
Feb 03, 2020 46.14 46.14 45.80 45.82 445,236 -0.08(-0.17%)
Jan 31, 2020 46.66 46.68 45.75 45.90 965,200 -1.45(-3.06%)
Jan 30, 2020 48.68 48.79 46.81 47.35 474,477 -1.45(-2.97%)
Jan 29, 2020 48.89 48.95 48.69 48.80 150,432 -0.15(-0.31%)
Jan 28, 2020 48.23 48.99 48.23 48.95 185,695 +0.77(+1.60%)
Jan 27, 2020 48.08 48.40 48.08 48.18 256,812 -1.55(-3.12%)
Jan 24, 2020 49.61 49.96 49.58 49.73 188,900 -0.03(-0.06%)
Jan 23, 2020 49.25 49.76 49.25 49.76 105,230 +0.71(+1.45%)
Jan 22, 2020 49.26 49.26 49.00 49.05 97,970 +0.09(+0.18%)
Jan 21, 2020 49.00 49.25 48.85 48.96 191,711 +0.29(+0.60%)
Jan 17, 2020 48.81 48.81 48.57 48.67 298,500 -0.17(-0.35%)
Jan 16, 2020 49.00 49.02 48.76 48.84 239,885 -0.17(-0.35%)
Jan 15, 2020 49.06 49.15 48.97 49.01 87,181 -0.14(-0.28%)
Jan 14, 2020 48.90 49.16 48.90 49.15 118,814 -0.45(-0.91%)
Jan 13, 2020 49.10 49.60 49.10 49.60 127,837 +0.14(+0.28%)
Jan 10, 2020 49.55 49.55 49.27 49.46 207,200 -0.08(-0.16%)
Jan 09, 2020 49.70 49.74 49.40 49.54 519,339 -0.07(-0.14%)
Jan 08, 2020 49.10 49.75 48.90 49.61 556,567 +0.45(+0.92%)
Jan 07, 2020 49.40 49.51 49.05 49.16 219,319 -0.39(-0.79%)
Jan 06, 2020 49.40 49.68 49.12 49.55 232,506 -0.70(-1.39%)
Jan 03, 2020 49.73 50.50 49.73 50.25 101,200 -0.44(-0.87%)
Jan 02, 2020 50.68 50.82 50.45 50.69 236,077 +0.79(+1.58%)
Dec 31, 2019 49.86 49.93 49.75 49.90 109,500 +0.20(+0.40%)
Dec 30, 2019 49.93 50.25 49.70 49.70 234,133 -0.30(-0.60%)
Dec 27, 2019 49.92 50.12 49.92 50.00 234,100 +0.10(+0.20%)
Dec 26, 2019 49.45 49.90 49.45 49.90 109,697 +0.35(+0.71%)
Dec 24, 2019 49.40 49.67 49.40 49.55 63,600 -0.09(-0.18%)
Dec 23, 2019 49.54 49.67 49.40 49.64 120,211 +0.16(+0.32%)
Dec 20, 2019 49.20 49.50 49.18 49.48 263,900 -0.17(-0.34%)
Dec 19, 2019 50.23 50.23 49.65 49.65 282,464 -1.28(-2.51%)
Dec 18, 2019 51.00 51.00 50.60 50.93 120,794 -1.02(-1.96%)
Dec 17, 2019 52.20 52.20 51.81 51.95 560,930 -0.36(-0.69%)
Dec 16, 2019 51.75 52.42 51.75 52.31 587,323 +1.36(+2.67%)
Dec 13, 2019 51.26 51.26 50.85 50.95 210,800 -0.93(-1.79%)
Dec 12, 2019 51.38 52.04 51.38 51.88 236,618 -0.65(-1.24%)
Dec 11, 2019 52.70 52.70 52.33 52.53 336,622 -0.42(-0.79%)
Dec 10, 2019 53.15 53.24 52.80 52.95 500,583 +1.23(+2.38%)
Dec 09, 2019 51.69 51.89 51.64 51.72 128,191 +1.17(+2.31%)
Dec 06, 2019 50.33 50.58 50.16 50.55 87,500 +0.56(+1.12%)
Dec 05, 2019 50.29 50.58 49.99 49.99 341,151 -0.73(-1.45%)
Dec 04, 2019 50.65 51.06 50.65 50.72 229,438 -0.21(-0.40%)
Dec 03, 2019 50.55 51.05 50.54 50.93 334,525 +0.89(+1.78%)
Dec 02, 2019 49.38 50.80 49.38 50.04 391,965 +1.65(+3.41%)
Nov 29, 2019 48.50 48.50 48.25 48.39 28,300 -0.41(-0.84%)
Nov 27, 2019 48.63 48.82 48.63 48.80 103,900 +0.06(+0.12%)
Nov 26, 2019 48.75 48.83 48.68 48.74 155,244 -0.10(-0.20%)
Nov 25, 2019 48.33 48.85 48.33 48.84 315,962 +0.87(+1.80%)
Nov 22, 2019 47.46 47.98 47.46 47.97 287,300 -0.71(-1.45%)
Nov 21, 2019 49.21 49.29 48.41 48.68 1,293,709 -0.86(-1.74%)
Nov 20, 2019 49.06 49.59 49.06 49.54 1,767,388 +0.77(+1.58%)
Nov 19, 2019 48.54 48.89 48.54 48.77 309,173 +0.70(+1.46%)
Nov 18, 2019 48.20 48.44 48.00 48.07 191,181 +0.65(+1.37%)
Nov 15, 2019 47.70 47.79 47.38 47.42 321,500 -0.68(-1.41%)
Nov 14, 2019 47.95 48.14 47.95 48.10 78,755 -0.05(-0.10%)
Nov 13, 2019 48.15 48.38 48.09 48.15 99,912 -0.26(-0.54%)
Nov 12, 2019 48.30 48.58 48.30 48.41 71,375 +0.31(+0.64%)
Nov 11, 2019 47.86 48.12 47.86 48.10 78,981 +0.13(+0.27%)
Nov 08, 2019 48.35 48.35 47.85 47.97 63,200 -0.19(-0.39%)
Nov 07, 2019 48.26 48.39 48.16 48.16 97,670 -0.03(-0.06%)
Nov 06, 2019 48.60 48.60 48.13 48.19 503,391 -1.16(-2.35%)
Nov 05, 2019 49.21 49.52 49.12 49.35 1,527,179 -0.05(-0.10%)
Nov 04, 2019 49.65 49.85 49.40 49.40 1,784,914 -0.21(-0.42%)
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.