Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grubhub Ord Shs (NY: GRUB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 72.76 73.41 71.80 72.33 1,926,375 -0.81(-1.11%)
Sep 29, 2020 72.90 73.70 72.71 73.14 1,384,682 +0.84(+1.16%)
Sep 28, 2020 72.63 72.94 71.97 72.30 1,066,288 +0.36(+0.50%)
Sep 25, 2020 71.02 72.33 71.02 71.94 931,900 +0.19(+0.26%)
Sep 24, 2020 71.58 72.46 70.82 71.75 1,386,171 +0.69(+0.97%)
Sep 23, 2020 72.20 72.64 70.64 71.06 1,998,637 -1.92(-2.63%)
Sep 22, 2020 71.66 73.50 71.26 72.98 2,813,271 +2.75(+3.92%)
Sep 21, 2020 69.57 70.50 68.61 70.23 3,279,373 +0.98(+1.42%)
Sep 18, 2020 69.81 70.90 69.13 69.25 3,100,200 +0.42(+0.61%)
Sep 17, 2020 68.73 70.09 67.07 68.83 2,947,077 -0.10(-0.15%)
Sep 16, 2020 70.87 70.87 68.84 68.93 2,020,669 -1.34(-1.91%)
Sep 15, 2020 70.75 70.95 70.14 70.27 1,143,530 +0.37(+0.53%)
Sep 14, 2020 70.00 70.01 69.52 69.90 1,522,204 +0.72(+1.04%)
Sep 11, 2020 69.25 69.92 68.45 69.18 933,000 +0.12(+0.17%)
Sep 10, 2020 70.00 70.20 68.86 69.06 1,492,117 -0.70(-1.00%)
Sep 09, 2020 69.88 70.14 69.34 69.76 1,898,911 +1.24(+1.81%)
Sep 08, 2020 67.79 69.68 67.79 68.52 2,636,384 -0.30(-0.44%)
Sep 04, 2020 69.32 69.76 67.00 68.82 2,605,100 -0.54(-0.78%)
Sep 03, 2020 71.39 71.86 68.54 69.36 2,812,712 -2.48(-3.45%)
Sep 02, 2020 73.55 73.55 71.51 71.84 2,893,114 -0.65(-0.90%)
Sep 01, 2020 73.20 73.41 72.28 72.49 2,357,101 +0.14(+0.19%)
Aug 31, 2020 73.58 73.73 72.21 72.35 1,789,593 -0.65(-0.89%)
Aug 28, 2020 73.39 73.80 72.93 73.00 1,217,700 -0.46(-0.63%)
Aug 27, 2020 75.36 75.59 72.66 73.46 1,265,019 -1.54(-2.05%)
Aug 26, 2020 74.70 75.53 74.60 75.00 3,613,987 +0.23(+0.31%)
Aug 25, 2020 74.94 75.38 74.51 74.77 1,524,992 -0.06(-0.08%)
Aug 24, 2020 77.00 77.18 74.42 74.83 2,345,591 -1.50(-1.97%)
Aug 21, 2020 77.50 77.61 75.88 76.33 2,057,000 -0.71(-0.92%)
Aug 20, 2020 77.68 77.68 76.27 77.04 1,288,999 -1.16(-1.48%)
Aug 19, 2020 78.81 79.18 77.76 78.20 1,492,143 +0.00(+0.00%)
Aug 18, 2020 78.63 79.11 78.06 78.20 1,256,652 +0.64(+0.83%)
Aug 17, 2020 76.75 78.14 76.75 77.56 801,429 +0.81(+1.06%)
Aug 14, 2020 77.66 78.18 76.46 76.75 1,107,300 -0.89(-1.15%)
Aug 13, 2020 78.20 78.80 76.67 77.64 1,299,050 +0.38(+0.49%)
Aug 12, 2020 77.10 78.38 76.31 77.26 2,001,261 +3.51(+4.76%)
Aug 11, 2020 75.00 75.29 73.40 73.75 697,234 -1.11(-1.48%)
Aug 10, 2020 75.33 75.33 74.02 74.86 515,400 -0.15(-0.20%)
Aug 07, 2020 74.75 76.11 74.54 75.01 1,133,100 +0.01(+0.01%)
Aug 06, 2020 74.61 75.85 74.61 75.00 579,824 +0.62(+0.83%)
Aug 05, 2020 73.48 75.57 73.38 74.38 1,118,303 +1.39(+1.90%)
Aug 04, 2020 72.41 73.45 72.31 72.99 657,612 -0.56(-0.76%)
Aug 03, 2020 72.61 74.68 72.50 73.55 1,214,515 +1.31(+1.81%)
Jul 31, 2020 71.50 72.26 71.14 72.24 1,814,400 +2.04(+2.91%)
Jul 30, 2020 70.10 70.95 69.59 70.20 1,159,543 -0.88(-1.24%)
Jul 29, 2020 71.50 71.78 70.72 71.08 2,333,798 +0.98(+1.40%)
Jul 28, 2020 71.21 71.70 70.10 70.10 850,280 -0.90(-1.27%)
Jul 27, 2020 71.12 71.61 70.43 71.00 1,816,527 +2.15(+3.12%)
Jul 24, 2020 69.00 69.75 68.41 68.85 1,467,000 -0.64(-0.92%)
Jul 23, 2020 71.34 71.34 69.00 69.49 995,219 -1.28(-1.81%)
Jul 22, 2020 70.72 71.58 69.90 70.77 681,969 -0.19(-0.27%)
Jul 21, 2020 71.71 71.90 70.37 70.96 1,109,960 +0.91(+1.30%)
Jul 20, 2020 70.38 70.90 69.97 70.05 962,749 -0.10(-0.14%)
Jul 17, 2020 69.60 70.21 69.19 70.15 605,000 +0.38(+0.54%)
Jul 16, 2020 69.28 70.43 68.73 69.77 1,786,745 +0.34(+0.49%)
Jul 15, 2020 70.40 70.78 69.00 69.43 2,659,462 -0.54(-0.77%)
Jul 14, 2020 69.23 70.20 68.65 69.97 1,631,970 +0.45(+0.65%)
Jul 13, 2020 72.00 72.50 69.03 69.52 2,365,146 -2.35(-3.27%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,600 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
Jul 01, 2020 70.50 70.70 68.69 69.13 2,666,386 -1.17(-1.66%)
Jun 30, 2020 68.95 70.88 68.63 70.30 2,259,669 +0.58(+0.83%)
Jun 29, 2020 69.49 70.26 68.72 69.72 1,789,705 +0.67(+0.97%)
Jun 26, 2020 69.63 69.64 68.29 69.05 4,836,200 +0.10(+0.15%)
Jun 25, 2020 68.00 69.06 67.40 68.95 2,526,812 +0.50(+0.73%)
Jun 24, 2020 68.83 69.26 67.01 68.45 3,687,646 -1.61(-2.30%)
Jun 23, 2020 67.00 70.22 66.76 70.06 3,742,241 +4.06(+6.15%)
Jun 22, 2020 64.86 66.42 64.27 66.00 2,701,650 +2.12(+3.32%)
Jun 19, 2020 64.50 64.99 63.01 63.88 2,999,000 +0.11(+0.17%)
Jun 18, 2020 64.00 64.24 63.31 63.77 3,470,104 -0.69(-1.07%)
Jun 17, 2020 64.55 65.47 63.60 64.46 3,098,738 +1.12(+1.77%)
Jun 16, 2020 63.30 63.94 62.75 63.34 4,013,424 +2.34(+3.84%)
Jun 15, 2020 59.90 61.20 59.26 61.00 4,572,311 +0.62(+1.03%)
Jun 12, 2020 62.66 63.63 58.94 60.38 7,281,700 -1.41(-2.28%)
Jun 11, 2020 62.11 63.88 61.05 61.79 20,301,236 +2.74(+4.64%)
Jun 10, 2020 58.00 60.00 55.05 59.05 18,044,452 +1.13(+1.95%)
Jun 09, 2020 56.70 59.04 56.61 57.92 2,298,108 +0.42(+0.73%)
Jun 08, 2020 60.83 61.00 55.08 57.50 7,298,817 -3.03(-5.01%)
Jun 05, 2020 58.93 64.19 57.69 60.53 10,064,900 +3.01(+5.23%)
Jun 04, 2020 58.41 59.47 56.70 57.52 1,814,951 -0.97(-1.66%)
Jun 03, 2020 58.26 59.15 58.02 58.49 1,955,292 +1.02(+1.77%)
Jun 02, 2020 58.68 59.08 56.70 57.47 2,442,632 -1.28(-2.18%)
Jun 01, 2020 56.53 59.11 55.90 58.75 2,717,384 +2.01(+3.54%)
May 29, 2020 53.00 57.81 52.79 56.74 11,526,400 +3.91(+7.40%)
May 28, 2020 55.41 55.68 52.66 52.83 3,115,344 -2.53(-4.57%)
May 27, 2020 57.75 57.75 54.06 55.36 3,272,192 -1.91(-3.34%)
May 26, 2020 57.98 58.49 57.02 57.27 2,712,015 -0.08(-0.14%)
May 22, 2020 56.48 57.40 55.55 57.35 2,086,800 +1.01(+1.79%)
May 21, 2020 57.54 59.04 55.91 56.34 5,023,905 -1.18(-2.05%)
May 20, 2020 58.26 58.79 57.18 57.52 7,557,085 +0.09(+0.16%)
May 19, 2020 57.25 59.27 55.75 57.43 3,712,309 -0.24(-0.42%)
May 18, 2020 55.00 58.69 54.99 57.67 5,946,572 +2.70(+4.91%)
May 15, 2020 54.56 56.74 52.77 54.97 9,286,100 +0.25(+0.46%)
May 14, 2020 56.69 57.15 52.00 54.72 13,405,934 -3.42(-5.88%)
May 13, 2020 58.51 59.30 55.73 58.14 13,824,627 -2.25(-3.73%)
May 12, 2020 46.95 64.94 46.60 60.39 46,151,528 +13.60(+29.07%)
May 11, 2020 46.14 47.40 44.60 46.79 6,584,742 -0.03(-0.06%)
May 08, 2020 45.84 47.52 45.03 46.82 6,579,000 +1.93(+4.30%)
May 07, 2020 48.00 49.50 43.26 44.89 9,370,875 -5.94(-11.69%)
May 06, 2020 48.29 51.19 47.61 50.83 5,850,654 +3.04(+6.36%)
May 05, 2020 47.55 48.74 47.25 47.79 2,536,038 +1.16(+2.49%)
May 04, 2020 44.59 46.79 43.85 46.63 2,159,762 +1.14(+2.51%)
May 01, 2020 46.41 47.20 44.64 45.49 2,612,300 -2.30(-4.81%)
Apr 30, 2020 47.30 48.13 45.65 47.79 2,849,984 +0.32(+0.67%)
Apr 29, 2020 47.80 48.49 46.45 47.47 2,323,340 +1.14(+2.46%)
Apr 28, 2020 48.09 48.96 44.94 46.33 3,955,279 -0.35(-0.75%)
Apr 27, 2020 42.82 47.21 42.82 46.68 3,004,589 +3.16(+7.26%)
Apr 24, 2020 42.50 44.65 42.21 43.52 2,436,500 +1.47(+3.50%)
Apr 23, 2020 43.86 44.34 41.18 42.05 2,181,805 -1.29(-2.98%)
Apr 22, 2020 41.95 43.84 41.40 43.34 4,009,612 +2.41(+5.89%)
Apr 21, 2020 41.52 41.80 39.51 40.93 3,977,339 -1.57(-3.69%)
Apr 20, 2020 41.38 43.80 41.00 42.50 2,750,400 +0.00(+0.00%)
Apr 17, 2020 41.75 42.66 40.88 42.50 4,342,500 +2.20(+5.46%)
Apr 16, 2020 40.77 40.96 39.23 40.30 3,504,292 -0.05(-0.12%)
Apr 15, 2020 40.00 40.81 39.20 40.35 2,940,817 -1.45(-3.47%)
Apr 14, 2020 41.50 43.12 40.93 41.80 5,342,108 +2.10(+5.29%)
Apr 13, 2020 41.35 43.23 38.52 39.70 6,367,937 -5.39(-11.95%)
Apr 09, 2020 44.95 46.98 44.17 45.09 3,077,900 +1.35(+3.09%)
Apr 08, 2020 42.74 44.84 42.30 43.74 1,717,889 +1.65(+3.92%)
Apr 07, 2020 41.54 43.86 40.81 42.09 2,941,332 +2.40(+6.05%)
Apr 06, 2020 36.05 39.88 36.00 39.69 3,141,414 +5.42(+15.82%)
Apr 03, 2020 34.56 36.44 34.13 34.27 2,860,500 -0.55(-1.58%)
Apr 02, 2020 38.97 40.57 34.00 34.82 4,560,853 -4.76(-12.03%)
Apr 01, 2020 39.27 40.52 38.22 39.58 2,724,108 -1.15(-2.82%)
Mar 31, 2020 39.58 40.99 39.26 40.73 2,491,158 +1.18(+2.98%)
Mar 30, 2020 39.54 40.82 37.50 39.55 2,411,010 +0.39(+1.00%)
Mar 27, 2020 37.24 39.85 35.67 39.16 5,243,400 +1.00(+2.62%)
Mar 26, 2020 36.51 39.03 35.54 38.16 4,222,002 +2.41(+6.74%)
Mar 25, 2020 35.80 39.37 34.37 35.75 3,842,934 +1.10(+3.17%)
Mar 24, 2020 31.75 35.89 30.82 34.65 3,768,618 +4.52(+15.00%)
Mar 23, 2020 32.59 32.96 29.35 30.13 3,530,516 -1.58(-4.98%)
Mar 20, 2020 38.04 38.97 31.70 31.71 4,985,400 -5.10(-13.85%)
Mar 19, 2020 35.40 38.41 33.37 36.81 3,234,028 +0.96(+2.68%)
Mar 18, 2020 38.33 39.60 31.50 35.85 6,166,774 -4.93(-12.09%)
Mar 17, 2020 38.76 45.49 34.98 40.78 5,984,271 +4.43(+12.19%)
Mar 16, 2020 34.00 42.36 33.91 36.35 6,826,205 -1.52(-4.01%)
Mar 13, 2020 37.69 38.48 34.57 37.87 3,500,800 +2.37(+6.68%)
Mar 12, 2020 37.50 38.43 34.32 35.50 4,164,215 -7.13(-16.73%)
Mar 11, 2020 47.82 47.82 41.50 42.63 3,161,222 -6.10(-12.52%)
Mar 10, 2020 51.37 51.63 46.10 48.73 3,929,074 -0.99(-1.99%)
Mar 09, 2020 48.26 50.43 47.52 49.72 3,538,923 -2.18(-4.20%)
Mar 06, 2020 49.83 52.15 48.67 51.90 3,731,200 +0.28(+0.54%)
Mar 05, 2020 51.34 52.36 50.02 51.62 2,090,643 -1.14(-2.16%)
Mar 04, 2020 50.00 53.01 48.95 52.76 2,896,513 +3.83(+7.83%)
Mar 03, 2020 49.00 49.65 46.86 48.93 3,141,269 +0.38(+0.78%)
Mar 02, 2020 48.45 48.89 46.07 48.55 2,736,343 +0.44(+0.91%)
Feb 28, 2020 44.15 48.49 44.00 48.11 2,634,000 +1.93(+4.18%)
Feb 27, 2020 47.06 48.80 45.22 46.18 3,054,236 -3.19(-6.46%)
Feb 26, 2020 52.52 53.09 49.25 49.37 2,430,766 -2.62(-5.04%)
Feb 25, 2020 54.79 55.11 51.78 51.99 2,391,723 -2.58(-4.73%)
Feb 24, 2020 52.76 55.26 52.51 54.57 3,660,357 -1.37(-2.45%)
Feb 21, 2020 57.12 57.49 55.62 55.94 2,397,500 -2.35(-4.03%)
Feb 20, 2020 54.38 58.32 54.28 58.29 3,367,875 +3.71(+6.80%)
Feb 19, 2020 52.31 54.98 52.21 54.58 2,270,593 +2.42(+4.64%)
Feb 18, 2020 50.21 52.40 49.92 52.16 2,709,944 +1.77(+3.51%)
Feb 14, 2020 51.30 51.78 50.33 50.39 2,109,600 -0.73(-1.43%)
Feb 13, 2020 51.45 52.24 51.07 51.12 2,092,263 -0.70(-1.35%)
Feb 12, 2020 52.35 52.39 51.05 51.82 2,114,599 +0.00(+0.00%)
Feb 11, 2020 53.43 53.61 51.60 51.82 1,601,256 -1.02(-1.93%)
Feb 10, 2020 50.38 52.93 50.30 52.84 3,447,155 +2.28(+4.51%)
Feb 07, 2020 53.15 53.16 50.49 50.56 5,005,200 -4.06(-7.43%)
Feb 06, 2020 54.00 55.72 51.58 54.62 7,880,542 -0.98(-1.76%)
Feb 05, 2020 57.13 57.13 54.81 55.60 3,933,862 -0.37(-0.66%)
Feb 04, 2020 54.50 56.39 53.50 55.97 2,789,337 +2.19(+4.07%)
Feb 03, 2020 54.06 54.27 53.15 53.78 2,913,368 -0.37(-0.68%)
Jan 31, 2020 56.22 56.37 53.54 54.15 2,443,900 -1.75(-3.13%)
Jan 30, 2020 56.00 56.63 54.94 55.90 1,856,565 -0.40(-0.71%)
Jan 29, 2020 57.34 57.84 56.28 56.30 1,610,062 -0.90(-1.57%)
Jan 28, 2020 57.11 57.92 56.45 57.20 1,487,010 +0.30(+0.53%)
Jan 27, 2020 56.58 57.30 55.79 56.90 1,673,962 -1.67(-2.85%)
Jan 24, 2020 58.25 59.40 57.74 58.57 2,942,300 +0.83(+1.44%)
Jan 23, 2020 56.37 58.01 55.81 57.74 2,348,021 +1.37(+2.43%)
Jan 22, 2020 55.84 57.51 55.42 56.37 1,609,312 +0.69(+1.24%)
Jan 21, 2020 55.65 56.03 54.87 55.68 2,225,836 -0.30(-0.54%)
Jan 17, 2020 56.78 57.20 55.89 55.98 1,689,500 -0.27(-0.48%)
Jan 16, 2020 55.69 56.66 55.50 56.25 2,363,025 +1.06(+1.92%)
Jan 15, 2020 54.82 55.96 54.77 55.19 1,813,226 +0.51(+0.93%)
Jan 14, 2020 53.98 55.22 53.69 54.68 2,380,226 +0.99(+1.84%)
Jan 13, 2020 52.48 54.16 51.42 53.69 2,610,290 +1.31(+2.50%)
Jan 10, 2020 51.34 53.60 50.78 52.38 8,903,400 -3.35(-6.01%)
Jan 09, 2020 54.46 56.56 53.03 55.73 7,021,356 +0.98(+1.79%)
Jan 08, 2020 48.69 57.80 48.42 54.75 16,408,781 +6.12(+12.58%)
Jan 07, 2020 48.91 49.25 47.60 48.63 2,104,570 -0.62(-1.26%)
Jan 06, 2020 47.17 49.40 46.16 49.25 3,498,655 +2.08(+4.41%)
Jan 03, 2020 47.04 47.67 46.67 47.17 3,131,100 -0.07(-0.15%)
Jan 02, 2020 49.31 49.74 46.69 47.24 2,355,039 -1.40(-2.88%)
Dec 31, 2019 47.48 48.92 47.18 48.64 3,102,000 +0.34(+0.70%)
Dec 30, 2019 48.97 49.18 48.13 48.30 2,927,752 -0.76(-1.55%)
Dec 27, 2019 49.39 49.51 48.43 49.06 2,057,900 +0.00(+0.00%)
Dec 26, 2019 48.86 49.26 48.44 49.06 1,855,125 +0.48(+0.99%)
Dec 24, 2019 48.55 49.22 48.26 48.58 821,700 -0.05(-0.10%)
Dec 23, 2019 49.11 49.65 48.52 48.63 2,127,914 -0.35(-0.71%)
Dec 20, 2019 48.50 49.06 47.64 48.98 3,488,900 +0.48(+0.99%)
Dec 19, 2019 46.70 48.69 46.70 48.50 2,959,090 +2.02(+4.35%)
Dec 18, 2019 45.81 47.36 45.48 46.48 3,303,494 +0.69(+1.51%)
Dec 17, 2019 44.86 45.92 44.20 45.79 2,396,845 +0.77(+1.71%)
Dec 16, 2019 43.48 45.50 43.23 45.02 3,163,570 +1.48(+3.40%)
Dec 13, 2019 42.19 43.80 41.87 43.54 3,110,400 +0.99(+2.33%)
Dec 12, 2019 40.12 42.64 40.02 42.55 2,470,144 +2.34(+5.82%)
Dec 11, 2019 39.31 40.44 39.12 40.21 1,588,486 +1.17(+3.00%)
Dec 10, 2019 39.64 39.92 38.95 39.04 2,460,847 -0.53(-1.34%)
Dec 09, 2019 41.00 41.06 39.46 39.57 3,008,815 -1.44(-3.51%)
Dec 06, 2019 40.49 41.64 40.21 41.01 2,460,100 +0.86(+2.14%)
Dec 05, 2019 42.56 42.56 39.80 40.15 3,873,786 -2.38(-5.60%)
Dec 04, 2019 43.05 43.72 42.07 42.53 3,090,314 -0.38(-0.89%)
Dec 03, 2019 41.37 43.01 41.24 42.91 2,373,157 +0.65(+1.54%)
Dec 02, 2019 43.32 43.57 41.29 42.26 3,050,107 -0.86(-1.99%)
Nov 29, 2019 42.95 43.58 42.72 43.12 2,393,700 -0.12(-0.28%)
Nov 27, 2019 42.67 43.81 42.53 43.24 3,598,800 +0.90(+2.13%)
Nov 26, 2019 42.53 42.99 41.72 42.34 3,300,763 -0.33(-0.77%)
Nov 25, 2019 43.00 43.38 42.12 42.67 2,288,860 -0.05(-0.12%)
Nov 22, 2019 41.77 42.81 41.60 42.72 2,423,800 +0.98(+2.35%)
Nov 21, 2019 40.49 42.24 40.41 41.74 4,425,714 +1.17(+2.88%)
Nov 20, 2019 39.76 40.98 39.64 40.57 3,258,860 +0.51(+1.27%)
Nov 19, 2019 41.15 41.60 39.85 40.06 3,181,693 -0.93(-2.27%)
Nov 18, 2019 39.45 41.32 39.07 40.99 3,446,119 +1.20(+3.02%)
Nov 15, 2019 40.49 40.69 38.58 39.79 7,671,000 +1.29(+3.35%)
Nov 14, 2019 36.76 38.60 36.32 38.50 5,982,824 +1.87(+5.11%)
Nov 13, 2019 36.95 37.19 36.30 36.63 2,091,842 -0.68(-1.82%)
Nov 12, 2019 37.42 37.49 36.29 37.31 3,167,255 +0.15(+0.40%)
Nov 11, 2019 36.15 37.79 36.05 37.16 4,053,582 +0.97(+2.68%)
Nov 08, 2019 34.87 36.43 34.83 36.19 5,044,300 +1.58(+4.57%)
Nov 07, 2019 36.20 36.40 34.57 34.61 4,541,757 -1.53(-4.23%)
Nov 06, 2019 36.26 36.71 35.44 36.14 3,422,904 +0.50(+1.40%)
Nov 05, 2019 34.84 36.89 34.55 35.64 6,043,166 +0.63(+1.80%)
Nov 04, 2019 33.73 35.29 33.56 35.01 6,070,577 +1.29(+3.83%)
Nov 01, 2019 34.43 34.49 33.19 33.72 6,185,100 -0.34(-1.00%)
Oct 31, 2019 33.89 34.78 32.72 34.06 9,457,220 +0.06(+0.18%)
Oct 30, 2019 32.17 36.75 32.11 34.00 28,143,456 +0.89(+2.69%)
Oct 29, 2019 38.79 39.40 32.55 33.11 46,791,928 -25.28(-43.30%)
Oct 28, 2019 58.50 60.20 56.51 58.39 5,333,024 -0.63(-1.07%)
Oct 25, 2019 56.30 60.27 56.18 59.02 2,761,600 +2.68(+4.76%)
Oct 24, 2019 56.39 57.19 55.71 56.34 801,530 +0.11(+0.20%)
Oct 23, 2019 56.14 56.74 55.25 56.23 857,086 +0.09(+0.16%)
Oct 22, 2019 56.50 58.97 55.70 56.14 1,867,592 +0.38(+0.68%)
Oct 21, 2019 56.14 57.82 55.73 55.76 1,525,191 +0.07(+0.13%)
Oct 18, 2019 57.17 57.25 54.84 55.69 1,388,200 -1.63(-2.84%)
Oct 17, 2019 56.38 57.54 56.16 57.32 1,467,902 +1.68(+3.02%)
Oct 16, 2019 55.91 56.36 54.97 55.64 1,572,626 -0.43(-0.77%)
Oct 15, 2019 54.00 58.29 52.79 56.07 2,711,139 +1.66(+3.05%)
Oct 14, 2019 55.30 55.41 54.21 54.41 1,279,142 -0.71(-1.29%)
Oct 11, 2019 54.37 55.94 54.32 55.12 1,863,700 +1.52(+2.84%)
Oct 10, 2019 53.10 53.86 52.76 53.60 1,059,235 +0.77(+1.46%)
Oct 09, 2019 53.03 53.48 52.25 52.83 1,164,994 +0.53(+1.01%)
Oct 08, 2019 54.41 54.50 51.57 52.30 3,130,998 -2.63(-4.79%)
Oct 07, 2019 55.78 55.86 54.31 54.93 1,693,891 -1.47(-2.61%)
Oct 04, 2019 54.38 57.18 53.22 56.40 4,758,200 +2.32(+4.29%)
Oct 03, 2019 53.10 54.10 51.76 54.08 1,667,522 +0.92(+1.73%)
Oct 02, 2019 55.48 55.57 52.45 53.16 2,375,684 -3.29(-5.83%)
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.