Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

36.88 -0.97 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.89 31.29 30.69 30.85 909,200 +0.10(+0.33%)
Mar 28, 2019 30.50 31.00 30.47 30.75 834,428 +0.29(+0.95%)
Mar 27, 2019 30.73 30.87 30.17 30.46 813,446 -0.23(-0.75%)
Mar 26, 2019 30.50 30.77 30.46 30.69 537,062 +0.20(+0.66%)
Mar 25, 2019 30.59 30.93 30.25 30.49 939,848 -0.02(-0.07%)
Mar 22, 2019 31.41 31.47 30.16 30.51 1,045,500 -1.10(-3.48%)
Mar 21, 2019 31.21 31.77 31.01 31.61 703,593 +0.25(+0.80%)
Mar 20, 2019 31.56 31.71 30.98 31.36 708,438 -0.22(-0.70%)
Mar 19, 2019 32.01 32.31 31.48 31.58 810,722 -0.32(-1.00%)
Mar 18, 2019 32.02 32.09 31.70 31.90 887,864 +0.01(+0.03%)
Mar 15, 2019 31.52 32.09 31.52 31.89 1,241,900 +0.42(+1.33%)
Mar 14, 2019 31.85 32.02 31.43 31.47 795,878 -0.48(-1.50%)
Mar 13, 2019 31.74 32.31 31.46 31.95 1,825,362 +0.44(+1.40%)
Mar 12, 2019 31.74 31.83 31.32 31.51 1,573,681 -0.17(-0.54%)
Mar 11, 2019 32.21 32.50 31.59 31.68 1,052,685 -0.54(-1.68%)
Mar 08, 2019 31.71 32.34 31.54 32.22 713,400 +0.20(+0.62%)
Mar 07, 2019 32.79 32.88 31.84 32.02 1,455,079 -0.95(-2.88%)
Mar 06, 2019 33.40 33.60 32.97 32.97 654,788 -0.35(-1.05%)
Mar 05, 2019 33.14 33.55 32.90 33.32 1,031,457 -0.01(-0.03%)
Mar 04, 2019 33.00 33.55 32.44 33.33 1,722,458 +0.63(+1.93%)
Mar 01, 2019 32.33 33.13 32.16 32.70 2,125,400 +0.91(+2.86%)
Feb 28, 2019 33.84 33.99 31.39 31.79 2,041,875 -0.58(-1.79%)
Feb 27, 2019 32.27 32.67 32.07 32.37 953,694 -0.04(-0.12%)
Feb 26, 2019 32.37 32.69 32.31 32.41 703,704 -0.10(-0.31%)
Feb 25, 2019 33.15 33.15 32.21 32.51 1,006,726 -0.13(-0.40%)
Feb 22, 2019 32.41 32.85 32.41 32.64 733,100 +0.31(+0.96%)
Feb 21, 2019 31.97 32.40 31.75 32.33 991,150 +0.41(+1.28%)
Feb 20, 2019 31.84 32.25 31.60 31.92 472,008 +0.10(+0.31%)
Feb 19, 2019 31.54 31.93 31.37 31.82 721,813 +0.22(+0.70%)
Feb 15, 2019 31.36 31.93 31.24 31.60 497,500 +0.48(+1.54%)
Feb 14, 2019 30.72 31.36 30.32 31.12 1,339,437 +0.15(+0.48%)
Feb 13, 2019 30.90 31.21 30.84 30.97 1,166,647 +0.41(+1.34%)
Feb 12, 2019 29.95 30.84 29.95 30.56 1,213,741 +0.78(+2.62%)
Feb 11, 2019 29.60 30.09 29.33 29.78 757,680 +0.31(+1.05%)
Feb 08, 2019 29.57 29.82 29.27 29.47 776,200 -0.36(-1.21%)
Feb 07, 2019 30.40 30.52 29.73 29.83 465,082 -0.79(-2.58%)
Feb 06, 2019 30.66 30.91 30.58 30.62 274,716 -0.18(-0.58%)
Feb 05, 2019 30.59 31.23 30.56 30.80 501,684 +0.29(+0.95%)
Feb 04, 2019 30.26 30.78 30.01 30.51 435,751 +0.08(+0.26%)
Feb 01, 2019 30.41 30.47 29.92 30.43 713,000 +0.09(+0.30%)
Jan 31, 2019 30.37 30.66 30.07 30.34 537,312 -0.10(-0.33%)
Jan 30, 2019 30.59 30.95 30.14 30.44 654,784 +0.17(+0.56%)
Jan 29, 2019 29.68 30.46 29.68 30.27 962,003 +0.57(+1.92%)
Jan 28, 2019 29.47 29.97 29.30 29.70 1,227,774 -0.07(-0.24%)
Jan 25, 2019 29.31 29.89 28.86 29.77 971,700 +0.67(+2.30%)
Jan 24, 2019 28.85 29.65 28.85 29.10 1,399,099 +0.25(+0.87%)
Jan 23, 2019 29.46 29.53 28.69 28.85 1,100,631 -0.41(-1.40%)
Jan 22, 2019 30.08 30.35 29.14 29.26 1,780,116 -1.24(-4.07%)
Jan 18, 2019 29.96 30.72 29.52 30.50 2,203,600 +0.88(+2.97%)
Jan 17, 2019 29.47 29.80 29.37 29.62 642,811 +0.06(+0.20%)
Jan 16, 2019 29.67 29.91 29.37 29.56 1,131,829 +0.07(+0.24%)
Jan 15, 2019 29.33 29.56 29.04 29.49 604,225 +0.26(+0.89%)
Jan 14, 2019 29.50 29.75 29.08 29.23 1,596,781 -0.28(-0.95%)
Jan 11, 2019 29.41 29.61 29.04 29.51 796,600 +0.10(+0.34%)
Jan 10, 2019 28.98 29.87 28.90 29.41 962,053 +0.16(+0.55%)
Jan 09, 2019 29.35 29.56 28.87 29.25 1,210,174 +0.21(+0.72%)
Jan 08, 2019 27.92 29.08 27.58 29.04 1,543,026 +1.40(+5.07%)
Jan 07, 2019 27.16 27.93 26.74 27.64 1,025,208 +0.54(+1.99%)
Jan 04, 2019 26.07 27.36 25.83 27.10 2,266,300 +1.45(+5.65%)
Jan 03, 2019 26.03 26.15 25.24 25.65 426,136 -0.67(-2.55%)
Jan 02, 2019 26.06 26.65 25.57 26.32 705,130 -0.07(-0.27%)
Dec 31, 2018 26.35 26.42 25.75 26.39 907,400 +0.20(+0.76%)
Dec 28, 2018 25.72 26.29 25.27 26.19 942,200 +0.61(+2.38%)
Dec 27, 2018 25.10 25.58 24.49 25.58 859,178 +0.03(+0.12%)
Dec 26, 2018 24.68 25.58 24.16 25.55 830,389 +1.01(+4.12%)
Dec 24, 2018 24.76 24.99 24.28 24.54 331,700 -0.46(-1.84%)
Dec 21, 2018 25.71 25.93 24.65 25.00 1,001,300 -0.68(-2.65%)
Dec 20, 2018 26.24 26.36 24.87 25.68 1,858,499 -0.84(-3.17%)
Dec 19, 2018 27.44 28.15 26.27 26.52 1,333,474 -0.92(-3.35%)
Dec 18, 2018 28.40 28.57 26.85 27.44 1,899,999 -0.69(-2.45%)
Dec 17, 2018 27.65 28.86 27.49 28.13 1,701,488 +0.01(+0.04%)
Dec 14, 2018 27.73 28.79 27.73 28.12 2,182,100 +0.01(+0.04%)
Dec 13, 2018 28.72 28.92 28.06 28.11 1,146,639 -0.21(-0.74%)
Dec 12, 2018 28.22 29.31 28.22 28.32 1,376,248 +0.45(+1.61%)
Dec 11, 2018 28.94 29.39 27.83 27.87 1,283,248 -0.56(-1.97%)
Dec 10, 2018 28.30 29.18 28.18 28.43 1,374,485 +0.01(+0.04%)
Dec 07, 2018 28.58 29.72 28.29 28.42 1,567,500 -0.15(-0.53%)
Dec 06, 2018 28.55 28.96 27.74 28.57 2,141,852 -0.63(-2.16%)
Dec 04, 2018 32.55 32.55 29.17 29.20 1,901,700 -3.39(-10.40%)
Dec 03, 2018 33.47 33.47 32.16 32.59 1,028,022 +0.53(+1.65%)
Nov 30, 2018 31.62 32.12 31.59 32.06 710,500 +0.23(+0.72%)
Nov 29, 2018 32.52 32.61 31.45 31.83 737,409 -0.44(-1.36%)
Nov 28, 2018 31.43 32.59 31.27 32.27 1,553,670 +1.11(+3.56%)
Nov 27, 2018 30.25 31.25 30.25 31.16 1,609,025 +0.67(+2.20%)
Nov 26, 2018 30.18 30.85 30.18 30.49 1,001,378 +0.42(+1.40%)
Nov 23, 2018 29.26 30.11 29.20 30.07 220,400 +0.70(+2.38%)
Nov 21, 2018 29.37 29.37 29.37 0 +0.52(+1.80%)
Nov 20, 2018 29.10 29.23 28.30 28.85 1,183,824 -0.69(-2.34%)
Nov 19, 2018 29.57 30.37 29.30 29.54 2,506,461 -0.06(-0.20%)
Nov 16, 2018 29.13 30.02 29.04 29.60 2,356,000 +0.22(+0.75%)
Nov 15, 2018 28.25 29.81 27.37 29.38 1,739,490 +1.11(+3.93%)
Nov 14, 2018 28.08 29.10 28.08 28.27 2,131,445 +0.52(+1.87%)
Nov 13, 2018 27.17 28.05 27.17 27.75 1,312,322 +0.60(+2.21%)
Nov 12, 2018 27.58 27.85 26.78 27.15 1,547,884 -0.58(-2.09%)
Nov 09, 2018 29.75 29.95 27.66 27.73 1,906,600 -2.38(-7.90%)
Nov 08, 2018 29.74 30.46 29.60 30.11 1,059,280 -0.03(-0.10%)
Nov 07, 2018 29.89 30.42 29.57 30.14 1,288,121 +0.24(+0.80%)
Nov 06, 2018 30.01 30.08 29.38 29.90 2,201,444 -0.40(-1.32%)
Nov 05, 2018 30.64 31.09 30.25 30.30 961,726 -0.64(-2.07%)
Nov 02, 2018 31.91 32.16 30.52 30.94 1,313,800 -0.83(-2.61%)
Nov 01, 2018 27.03 32.02 27.03 31.77 2,924,269 +4.90(+18.24%)
Oct 31, 2018 27.16 27.57 26.81 26.87 2,000,756 -0.02(-0.07%)
Oct 30, 2018 26.75 27.43 26.57 26.89 811,485 -0.44(-1.61%)
Oct 29, 2018 28.36 28.86 26.97 27.33 781,284 -0.64(-2.29%)
Oct 26, 2018 27.36 28.38 27.00 27.97 1,061,800 +0.22(+0.79%)
Oct 25, 2018 26.51 27.93 26.38 27.75 1,391,020 +1.53(+5.84%)
Oct 24, 2018 28.01 28.56 26.20 26.22 2,219,929 -2.06(-7.28%)
Oct 23, 2018 28.93 29.14 28.09 28.28 1,727,935 -1.16(-3.94%)
Oct 22, 2018 30.00 30.16 29.34 29.44 858,951 -0.43(-1.44%)
Oct 19, 2018 30.13 30.35 29.78 29.87 907,300 -0.30(-0.99%)
Oct 18, 2018 30.33 30.43 29.87 30.17 1,311,322 -0.28(-0.92%)
Oct 17, 2018 30.15 30.68 29.83 30.45 1,021,555 +0.22(+0.73%)
Oct 16, 2018 29.45 30.46 29.16 30.23 821,964 +0.92(+3.14%)
Oct 15, 2018 29.25 29.61 28.99 29.31 787,071 +0.01(+0.03%)
Oct 12, 2018 29.49 29.64 28.98 29.30 932,000 +0.23(+0.79%)
Oct 11, 2018 29.30 29.52 28.95 29.07 2,249,388 -0.31(-1.06%)
Oct 10, 2018 30.10 30.15 29.36 29.38 1,752,407 -0.92(-3.04%)
Oct 09, 2018 30.43 30.60 30.30 30.30 1,354,600 -0.30(-0.98%)
Oct 08, 2018 30.26 30.70 30.05 30.60 724,094 +0.08(+0.26%)
Oct 05, 2018 31.31 31.36 30.21 30.52 1,628,400 -0.68(-2.18%)
Oct 04, 2018 32.15 32.15 30.62 31.20 2,758,319 -1.11(-3.44%)
Oct 03, 2018 32.40 32.61 32.17 32.31 1,628,011 -0.02(-0.06%)
Oct 02, 2018 32.85 32.90 31.92 32.33 1,270,184 -0.41(-1.25%)
Oct 01, 2018 33.27 33.27 32.52 32.74 1,643,790 -0.36(-1.09%)
Sep 28, 2018 32.96 33.27 32.78 33.10 910,400 +0.08(+0.24%)
Sep 27, 2018 32.94 33.25 32.56 33.02 713,555 +0.06(+0.18%)
Sep 26, 2018 32.60 33.03 32.08 32.96 1,028,583 +0.38(+1.17%)
Sep 25, 2018 32.83 33.31 32.52 32.58 857,434 -0.15(-0.46%)
Sep 24, 2018 33.16 33.16 32.28 32.73 1,171,757 -0.51(-1.53%)
Sep 21, 2018 33.27 33.44 33.16 33.24 1,208,400 +0.01(+0.03%)
Sep 20, 2018 32.97 33.40 32.62 33.23 598,970 +0.42(+1.28%)
Sep 19, 2018 32.54 32.81 32.47 32.81 609,239 +0.26(+0.80%)
Sep 18, 2018 32.36 32.69 32.17 32.55 567,364 +0.18(+0.56%)
Sep 17, 2018 32.54 32.59 32.29 32.37 674,555 -0.26(-0.80%)
Sep 14, 2018 31.64 32.64 31.64 32.63 607,300 +1.03(+3.26%)
Sep 13, 2018 30.96 31.72 30.91 31.60 513,517 +0.75(+2.43%)
Sep 12, 2018 31.43 31.45 30.75 30.85 1,024,433 -0.53(-1.69%)
Sep 11, 2018 31.44 31.54 31.18 31.38 968,075 -0.19(-0.60%)
Sep 10, 2018 31.88 31.97 31.56 31.57 510,334 -0.18(-0.57%)
Sep 07, 2018 32.02 32.02 31.35 31.75 809,000 -0.33(-1.03%)
Sep 06, 2018 32.82 32.82 31.97 32.08 1,099,489 -0.59(-1.81%)
Sep 05, 2018 32.76 33.06 32.56 32.67 1,133,165 -0.12(-0.37%)
Sep 04, 2018 32.80 32.91 32.56 32.79 1,036,954 +0.13(+0.40%)
Aug 31, 2018 32.66 32.66 32.66 0 -0.02(-0.06%)
Aug 30, 2018 32.53 32.72 32.09 32.68 1,191,823 +0.13(+0.40%)
Aug 29, 2018 32.68 32.81 32.33 32.55 835,185 -0.06(-0.18%)
Aug 28, 2018 32.17 32.65 32.07 32.61 1,851,608 +0.47(+1.46%)
Aug 27, 2018 32.64 32.89 31.96 32.14 984,819 -0.38(-1.17%)
Aug 24, 2018 32.70 32.95 32.37 32.52 1,043,000 -0.14(-0.43%)
Aug 23, 2018 33.11 33.25 32.57 32.66 684,641 -0.51(-1.54%)
Aug 22, 2018 33.16 33.41 32.91 33.17 1,003,031 -0.14(-0.42%)
Aug 21, 2018 32.81 33.44 32.60 33.31 1,894,296 +0.52(+1.59%)
Aug 20, 2018 32.98 33.24 32.66 32.79 1,195,854 +0.19(+0.58%)
Aug 17, 2018 32.88 32.95 31.97 32.60 1,897,900 -0.43(-1.30%)
Aug 16, 2018 32.21 33.09 32.18 33.03 1,662,533 +0.97(+3.03%)
Aug 15, 2018 31.65 32.18 31.20 32.06 1,891,197 +0.21(+0.66%)
Aug 14, 2018 31.25 31.97 30.98 31.85 1,960,750 +0.64(+2.05%)
Aug 13, 2018 31.59 31.70 30.94 31.21 2,183,831 -0.36(-1.14%)
Aug 10, 2018 32.13 32.22 31.48 31.57 1,304,800 -0.52(-1.62%)
Aug 09, 2018 31.89 32.46 31.87 32.09 2,089,028 +0.14(+0.44%)
Aug 08, 2018 33.35 33.35 31.58 31.95 1,997,624 -1.43(-4.28%)
Aug 07, 2018 33.89 33.89 33.27 33.38 2,610,283 -0.54(-1.59%)
Aug 06, 2018 33.91 34.08 33.59 33.92 984,797 +0.04(+0.12%)
Aug 03, 2018 34.42 34.65 33.80 33.88 1,537,100 -0.63(-1.83%)
Aug 02, 2018 34.05 35.09 31.80 34.51 3,121,633 +0.12(+0.35%)
Aug 01, 2018 34.65 34.69 34.14 34.39 1,426,622 -0.20(-0.58%)
Jul 31, 2018 33.82 34.66 33.69 34.59 1,270,457 +0.72(+2.13%)
Jul 30, 2018 34.01 34.22 33.80 33.87 722,255 -0.12(-0.35%)
Jul 27, 2018 34.70 34.91 33.83 33.99 1,242,400 -0.67(-1.93%)
Jul 26, 2018 34.14 35.04 34.14 34.66 836,527 +0.35(+1.02%)
Jul 25, 2018 34.32 34.53 33.94 34.31 822,544 +0.02(+0.06%)
Jul 24, 2018 34.71 34.71 34.06 34.29 1,719,070 -0.13(-0.38%)
Jul 23, 2018 34.48 34.82 34.32 34.42 998,066 -0.07(-0.20%)
Jul 20, 2018 34.87 34.91 34.47 34.49 998,817 -0.34(-0.98%)
Jul 19, 2018 35.21 35.44 34.82 34.83 956,532 -0.43(-1.22%)
Jul 18, 2018 35.36 35.54 35.13 35.26 1,173,501 +0.01(+0.03%)
Jul 17, 2018 34.79 35.35 34.79 35.25 867,184 +0.31(+0.89%)
Jul 16, 2018 35.73 35.92 34.76 34.94 1,260,226 -0.71(-1.99%)
Jul 13, 2018 35.29 35.75 35.02 35.65 1,086,870 +0.19(+0.54%)
Jul 12, 2018 35.43 35.64 35.15 35.46 819,210 +0.17(+0.48%)
Jul 11, 2018 35.21 35.41 34.91 35.29 811,508 -0.18(-0.51%)
Jul 10, 2018 35.60 36.38 35.16 35.47 1,758,813 -0.12(-0.34%)
Jul 09, 2018 34.43 35.74 34.38 35.59 1,607,898 +1.18(+3.43%)
Jul 06, 2018 34.18 34.80 33.93 34.41 1,931,672 +0.38(+1.12%)
Jul 05, 2018 34.48 34.52 33.56 34.03 1,864,973 -0.40(-1.16%)
Jul 03, 2018 34.43 34.43 34.43 0 +0.21(+0.61%)
Jul 02, 2018 34.51 34.88 33.67 34.22 1,388,809 -0.48(-1.38%)
Jun 29, 2018 34.19 34.78 34.09 34.70 2,264,805 +0.60(+1.76%)
Jun 28, 2018 34.15 34.19 33.61 34.10 1,479,439 -0.21(-0.61%)
Jun 27, 2018 35.86 35.90 34.30 34.31 1,615,159 -1.64(-4.56%)
Jun 26, 2018 36.47 36.49 35.92 35.95 830,151 -0.52(-1.43%)
Jun 25, 2018 36.79 36.98 36.26 36.47 610,756 -0.56(-1.51%)
Jun 22, 2018 36.35 37.08 36.26 37.03 1,727,794 +0.82(+2.26%)
Jun 21, 2018 36.87 36.89 36.19 36.21 1,658,517 -0.73(-1.98%)
Jun 20, 2018 38.09 38.19 36.92 36.94 1,281,911 -1.14(-2.99%)
Jun 19, 2018 38.49 37.80 38.08 995,160 -0.59(-1.53%)
Jun 18, 2018 38.80 39.00 38.61 38.67 861,492 -0.19(-0.49%)
Jun 15, 2018 38.92 38.55 38.86 1,196,927 -0.06(-0.15%)
Jun 14, 2018 39.04 39.20 38.79 38.92 936,792 +0.13(+0.34%)
Jun 13, 2018 39.66 40.03 38.77 38.79 1,140,127 -1.00(-2.51%)
Jun 12, 2018 40.15 40.21 39.60 39.79 621,805 +0.03(+0.08%)
Jun 11, 2018 39.77 40.00 39.54 39.76 452,419 +0.14(+0.35%)
Jun 08, 2018 39.89 40.26 39.44 39.62 595,134 -0.35(-0.88%)
Jun 07, 2018 40.26 40.43 39.79 39.97 638,662 -0.23(-0.57%)
Jun 06, 2018 40.20 1,099,368 -0.13(-0.32%)
Jun 05, 2018 40.24 40.52 39.83 40.33 850,526 -0.13(-0.32%)
Jun 04, 2018 40.60 40.60 40.23 40.46 1,005,797 +0.03(+0.07%)
Jun 01, 2018 39.92 40.63 39.92 40.43 1,313,911 +0.67(+1.69%)
May 31, 2018 40.49 40.57 39.68 39.76 754,352 -0.56(-1.39%)
May 30, 2018 39.53 40.40 39.34 40.32 980,585 +0.94(+2.39%)
May 29, 2018 39.61 39.78 39.21 39.38 509,012 -0.50(-1.25%)
May 25, 2018 39.88 39.88 39.88 0 -0.10(-0.25%)
May 24, 2018 39.80 40.16 39.45 39.98 619,295 +0.17(+0.43%)
May 23, 2018 40.09 40.39 39.80 39.81 761,923 -0.37(-0.92%)
May 22, 2018 40.40 40.55 40.12 40.18 532,973 -0.14(-0.35%)
May 21, 2018 40.14 40.40 39.53 40.32 798,189 +0.37(+0.93%)
May 18, 2018 39.67 40.09 39.23 39.95 1,510,945 +0.90(+2.30%)
May 17, 2018 39.34 39.49 38.84 39.05 1,882,258 -0.29(-0.74%)
May 16, 2018 38.99 39.39 38.88 39.34 1,746,676 +0.47(+1.21%)
May 15, 2018 39.92 39.92 38.79 38.87 1,778,740 -0.95(-2.39%)
May 14, 2018 40.40 40.42 39.81 39.82 560,898 -0.50(-1.24%)
May 11, 2018 40.17 40.62 39.80 40.32 1,449,672 +0.45(+1.13%)
May 10, 2018 40.10 40.48 39.83 39.87 989,808 -0.18(-0.45%)
May 09, 2018 39.69 40.23 39.62 40.05 1,676,969 +0.30(+0.75%)
May 08, 2018 40.06 40.26 39.57 39.75 1,115,801 -0.22(-0.55%)
May 07, 2018 39.23 40.12 38.94 39.97 2,458,736 +0.72(+1.83%)
May 04, 2018 40.97 41.10 38.53 39.25 3,402,093 -1.96(-4.76%)
May 03, 2018 42.69 42.89 40.52 41.21 2,621,499 -1.54(-3.60%)
May 02, 2018 43.06 43.14 42.64 42.75 1,286,901 -0.24(-0.56%)
May 01, 2018 42.95 43.06 42.66 42.99 1,085,222 -0.01(-0.02%)
Apr 30, 2018 43.50 43.95 42.77 43.00 1,180,478 -0.37(-0.85%)
Apr 27, 2018 43.43 43.65 43.18 43.37 491,927 +0.02(+0.05%)
Apr 26, 2018 44.16 44.24 43.32 43.35 628,383 -0.51(-1.16%)
Apr 25, 2018 43.53 43.98 43.24 43.86 660,269 +0.30(+0.69%)
Apr 24, 2018 44.45 44.49 43.28 43.56 508,301 -0.59(-1.34%)
Apr 23, 2018 44.26 44.49 43.88 44.15 653,808 +0.08(+0.18%)
Apr 20, 2018 43.93 44.39 43.64 44.07 798,871 +0.17(+0.39%)
Apr 19, 2018 43.57 43.96 43.36 43.90 2,949,821 +0.39(+0.90%)
Apr 18, 2018 43.31 43.99 43.22 43.51 934,963 +0.16(+0.37%)
Apr 17, 2018 43.50 43.67 42.96 43.35 1,485,981 +0.20(+0.46%)
Apr 16, 2018 42.79 43.37 42.60 43.15 989,521 +0.66(+1.55%)
Apr 13, 2018 43.42 43.84 42.42 42.49 1,389,566 -0.89(-2.05%)
Apr 12, 2018 43.01 43.76 42.78 43.38 1,150,331 +0.49(+1.14%)
Apr 11, 2018 42.61 43.41 42.58 42.89 1,346,961 +0.18(+0.42%)
Apr 10, 2018 43.14 43.41 42.59 42.71 1,454,355 +0.08(+0.19%)
Apr 09, 2018 42.66 43.16 42.54 42.63 932,213 -0.02(-0.05%)
Apr 06, 2018 43.01 43.50 42.45 42.65 1,084,393 -0.68(-1.57%)
Apr 05, 2018 43.35 43.75 43.04 43.33 1,201,107 +0.11(+0.25%)
Apr 04, 2018 42.13 43.35 42.07 43.22 819,508 +0.51(+1.19%)
Apr 03, 2018 42.71 43.02 42.48 42.71 995,094 +0.16(+0.38%)
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.