Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.56 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.18(-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 51.09 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 48.34 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 +0.77(+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 43.17 235,706 -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 46.02 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 49.77 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 52.41 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 50.30 50.58 49.99 49.99 341,151 -0.73(-1.45%)
Dec 04, 2019 50.65 51.06 50.65 50.73 229,438 -0.20(-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 47.98 287,300 -0.70(-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 99,878 -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%)
Nov 01, 2019 48.25 49.90 48.25 49.61 2,369,200 +3.09(+6.64%)
Oct 31, 2019 46.30 46.74 45.52 46.52 946,517 +2.46(+5.58%)
Oct 30, 2019 44.10 44.33 43.88 44.06 663,692 +1.07(+2.49%)
Oct 29, 2019 43.03 43.55 42.94 42.99 568,014 +0.44(+1.03%)
Oct 28, 2019 42.68 42.68 42.52 42.55 221,547 +0.26(+0.61%)
Oct 25, 2019 42.27 42.33 42.06 42.29 238,500 -1.29(-2.96%)
Oct 24, 2019 43.48 43.90 43.41 43.58 281,608 -0.57(-1.29%)
Oct 23, 2019 44.10 44.16 43.89 44.15 241,634 -0.12(-0.27%)
Oct 22, 2019 44.13 44.38 44.10 44.27 125,733 +0.16(+0.36%)
Oct 21, 2019 44.44 44.51 44.11 44.11 464,416 -0.33(-0.74%)
Oct 18, 2019 44.72 44.72 44.29 44.44 179,500 -0.37(-0.83%)
Oct 17, 2019 45.10 45.10 44.70 44.81 786,135 -1.12(-2.44%)
Oct 16, 2019 46.23 46.30 45.88 45.93 314,314 -0.33(-0.71%)
Oct 15, 2019 46.27 46.47 46.20 46.26 403,792 +0.09(+0.19%)
Oct 14, 2019 46.20 46.68 46.15 46.17 224,153 -0.22(-0.47%)
Oct 11, 2019 46.02 46.50 46.02 46.39 197,300 -0.36(-0.77%)
Oct 10, 2019 46.55 46.94 46.55 46.75 263,980 -0.97(-2.03%)
Oct 09, 2019 47.72 47.85 47.68 47.72 356,229 +1.04(+2.23%)
Oct 08, 2019 47.28 47.29 46.68 46.68 426,475 -0.53(-1.12%)
Oct 07, 2019 47.08 47.39 47.08 47.21 127,535 -0.82(-1.71%)
Oct 04, 2019 47.74 48.03 47.61 48.03 286,700 +0.60(+1.27%)
Oct 03, 2019 47.05 47.45 46.98 47.43 264,461 +0.38(+0.81%)
Oct 02, 2019 47.51 47.64 46.80 47.05 277,425 +0.28(+0.60%)
Oct 01, 2019 47.33 47.34 46.62 46.77 266,935 +0.14(+0.30%)
Sep 30, 2019 46.47 46.70 46.20 46.63 174,587 +0.03(+0.06%)
Sep 27, 2019 47.12 47.12 46.60 46.60 325,400 -0.68(-1.44%)
Sep 26, 2019 47.45 47.45 46.87 47.28 308,648 -0.31(-0.65%)
Sep 25, 2019 47.26 47.99 47.26 47.59 639,640 -0.01(-0.02%)
Sep 24, 2019 48.91 49.20 47.31 47.60 747,611 -1.80(-3.64%)
Sep 23, 2019 49.20 49.45 49.07 49.40 266,336 +0.14(+0.28%)
Sep 20, 2019 49.38 49.90 49.15 49.26 527,600 +0.02(+0.04%)
Sep 19, 2019 49.30 49.44 49.20 49.24 262,150 +0.13(+0.26%)
Sep 18, 2019 49.12 49.12 48.72 49.11 221,170 +0.68(+1.40%)
Sep 17, 2019 47.98 48.49 47.98 48.43 107,753 +0.53(+1.11%)
Sep 16, 2019 48.03 48.27 47.81 47.90 115,714 -0.22(-0.46%)
Sep 13, 2019 48.02 48.15 47.92 48.12 146,600 +0.12(+0.25%)
Sep 12, 2019 47.98 48.27 47.94 48.00 199,134 +0.11(+0.23%)
Sep 11, 2019 47.84 48.06 47.55 47.89 304,059 -0.53(-1.09%)
Sep 10, 2019 48.88 48.88 48.23 48.42 241,189 -0.65(-1.32%)
Sep 09, 2019 49.08 49.21 48.85 49.07 448,163 +0.66(+1.36%)
Sep 06, 2019 48.52 48.52 48.29 48.41 87,700 +0.31(+0.64%)
Sep 05, 2019 48.20 48.21 48.00 48.10 294,367 -0.43(-0.89%)
Sep 04, 2019 48.77 48.80 48.20 48.53 496,243 +0.72(+1.51%)
Sep 03, 2019 47.83 47.83 47.50 47.81 176,115 +0.56(+1.19%)
Aug 30, 2019 47.15 47.52 47.11 47.25 71,900 -0.46(-0.96%)
Aug 29, 2019 47.42 47.78 47.42 47.71 84,673 +0.08(+0.17%)
Aug 28, 2019 47.61 47.77 47.36 47.63 127,805 -0.12(-0.25%)
Aug 27, 2019 47.48 47.81 47.47 47.75 218,497 +0.29(+0.61%)
Aug 26, 2019 47.20 47.50 47.17 47.46 101,033 +0.36(+0.76%)
Aug 23, 2019 47.84 47.93 47.05 47.10 277,200 +0.15(+0.32%)
Aug 22, 2019 47.43 47.43 46.73 46.95 115,807 -0.54(-1.14%)
Aug 21, 2019 47.18 47.62 47.18 47.49 352,437 +0.76(+1.63%)
Aug 20, 2019 46.83 47.00 46.65 46.73 112,774 -0.42(-0.89%)
Aug 19, 2019 46.92 47.35 46.92 47.15 195,577 +0.10(+0.21%)
Aug 16, 2019 46.62 47.09 46.50 47.05 157,500 +0.35(+0.75%)
Aug 15, 2019 46.83 47.00 46.52 46.70 281,101 +0.62(+1.35%)
Aug 14, 2019 46.30 46.59 46.00 46.08 365,211 +0.02(+0.04%)
Aug 13, 2019 45.15 46.20 45.15 46.06 544,198 +0.04(+0.09%)
Aug 12, 2019 46.68 46.68 45.89 46.02 152,682 -0.38(-0.82%)
Aug 09, 2019 46.75 46.80 46.28 46.40 186,500 -0.64(-1.36%)
Aug 08, 2019 46.38 47.08 46.25 47.04 346,987 +0.49(+1.05%)
Aug 07, 2019 46.18 46.56 45.57 46.55 205,565 +0.66(+1.45%)
Aug 06, 2019 45.56 45.90 45.41 45.88 209,209 +0.68(+1.52%)
Aug 05, 2019 45.77 46.17 45.12 45.20 480,799 -1.33(-2.86%)
Aug 02, 2019 47.10 47.29 46.26 46.53 246,800 -0.83(-1.75%)
Aug 01, 2019 47.38 48.43 47.30 47.36 548,940 +1.17(+2.53%)
Jul 31, 2019 46.35 46.85 46.15 46.19 603,277 +0.39(+0.85%)
Jul 30, 2019 44.98 46.15 44.87 45.80 1,054,280 -0.73(-1.57%)
Jul 29, 2019 46.53 46.53 46.11 46.53 229,185 +0.31(+0.67%)
Jul 26, 2019 46.64 46.64 46.06 46.22 244,600 +0.40(+0.87%)
Jul 25, 2019 46.17 46.60 45.74 45.82 424,072 -0.28(-0.61%)
Jul 24, 2019 46.20 46.24 45.89 46.10 205,991 -0.12(-0.26%)
Jul 23, 2019 46.25 46.32 46.05 46.22 263,183 -0.48(-1.03%)
Jul 22, 2019 46.84 47.01 46.62 46.70 426,535 -0.84(-1.77%)
Jul 19, 2019 47.84 47.84 47.51 47.54 131,700 -0.44(-0.92%)
Jul 18, 2019 47.26 47.98 47.26 47.98 209,069 +0.52(+1.10%)
Jul 17, 2019 47.77 47.77 47.46 47.46 212,343 -0.19(-0.40%)
Jul 16, 2019 47.99 48.11 47.52 47.65 490,303 -0.46(-0.96%)
Jul 15, 2019 48.26 48.41 48.06 48.11 193,975 -0.12(-0.24%)
Jul 12, 2019 48.32 48.38 48.16 48.23 324,300 -0.08(-0.16%)
Jul 11, 2019 48.30 48.68 48.05 48.30 644,459 +0.30(+0.64%)
Jul 10, 2019 47.04 48.40 47.02 48.00 938,121 +1.59(+3.43%)
Jul 09, 2019 46.17 46.45 46.17 46.41 106,998 -0.23(-0.49%)
Jul 08, 2019 46.75 47.06 46.56 46.64 112,373 -0.13(-0.28%)
Jul 05, 2019 46.52 47.00 46.45 46.77 287,400 -0.35(-0.74%)
Jul 03, 2019 46.80 47.12 46.71 47.12 324,900 +0.89(+1.93%)
Jul 02, 2019 46.27 46.36 46.12 46.23 111,328 -0.06(-0.13%)
Jul 01, 2019 46.50 46.65 46.17 46.29 588,107 +0.52(+1.14%)
Jun 28, 2019 45.64 45.82 45.57 45.77 302,400 +0.31(+0.68%)
Jun 27, 2019 45.15 45.50 45.08 45.46 312,316 +1.46(+3.32%)
Jun 26, 2019 44.53 44.64 43.64 44.00 479,230 -0.08(-0.18%)
Jun 25, 2019 44.51 44.60 44.05 44.08 131,208 -0.43(-0.97%)
Jun 24, 2019 44.52 44.60 44.27 44.51 243,448 -0.10(-0.22%)
Jun 21, 2019 44.84 44.84 44.34 44.61 107,000 -0.35(-0.78%)
Jun 20, 2019 45.10 45.14 44.65 44.96 198,097 +1.16(+2.65%)
Jun 19, 2019 43.37 43.83 43.37 43.80 181,883 -0.40(-0.90%)
Jun 18, 2019 43.75 44.20 43.75 44.20 226,789 +1.02(+2.36%)
Jun 17, 2019 43.35 43.35 43.15 43.18 91,066 +0.03(+0.07%)
Jun 14, 2019 43.25 43.25 42.97 43.15 149,600 +0.09(+0.21%)
Jun 13, 2019 43.06 43.33 42.81 43.06 354,258 -0.04(-0.09%)
Jun 12, 2019 43.59 43.63 43.02 43.10 561,652 -1.19(-2.69%)
Jun 11, 2019 45.44 45.45 44.17 44.29 765,428 -1.10(-2.42%)
Jun 10, 2019 45.65 45.98 45.32 45.39 638,384 +0.05(+0.11%)
Jun 07, 2019 45.32 45.59 45.11 45.34 659,800 +0.70(+1.57%)
Jun 06, 2019 44.70 44.71 44.35 44.64 146,976 -0.06(-0.13%)
Jun 05, 2019 44.80 44.80 44.44 44.70 153,671 +0.37(+0.83%)
Jun 04, 2019 43.99 44.35 43.51 44.33 220,404 -0.03(-0.07%)
Jun 03, 2019 44.41 44.66 44.24 44.36 283,022 +0.23(+0.51%)
May 31, 2019 44.93 44.93 44.00 44.13 311,000 +0.35(+0.81%)
May 30, 2019 43.80 43.85 43.59 43.78 200,072 -0.37(-0.84%)
May 29, 2019 44.68 44.68 43.86 44.15 238,145 +0.01(+0.02%)
May 28, 2019 44.40 44.69 44.14 44.14 183,815 -0.47(-1.05%)
May 24, 2019 44.52 44.65 44.39 44.61 470,400 +1.19(+2.74%)
May 23, 2019 43.30 43.44 43.14 43.42 611,349 +0.17(+0.39%)
May 22, 2019 42.98 43.34 42.97 43.25 494,149 +0.06(+0.14%)
May 21, 2019 43.02 43.38 43.02 43.19 341,132 +0.42(+0.98%)
May 20, 2019 42.77 43.17 42.56 42.77 264,607 +0.37(+0.87%)
May 17, 2019 42.53 42.78 42.27 42.40 364,400 +0.00(+0.00%)
May 16, 2019 41.70 42.71 41.70 42.40 430,893 -0.66(-1.53%)
May 15, 2019 42.39 43.15 42.37 43.06 313,544 +0.42(+0.98%)
May 14, 2019 42.07 42.78 42.07 42.64 295,972 +1.30(+3.14%)
May 13, 2019 42.18 42.18 41.04 41.34 806,038 -1.29(-3.03%)
May 10, 2019 41.75 42.75 41.60 42.63 526,900 +0.61(+1.45%)
May 09, 2019 41.86 42.10 41.36 42.02 614,252 -0.44(-1.04%)
May 08, 2019 41.60 42.92 41.60 42.46 605,774 +0.72(+1.72%)
May 07, 2019 41.99 42.07 41.52 41.74 582,757 -1.62(-3.74%)
May 06, 2019 42.46 43.38 42.37 43.36 297,913 -0.17(-0.40%)
May 03, 2019 42.94 43.55 42.89 43.53 206,400 +0.60(+1.40%)
May 02, 2019 42.90 43.06 42.65 42.94 157,263 -0.07(-0.17%)
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.