Skip to main content

Vici Properties Inc (NY: VICI )

28.11 +0.33 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.36 17.60 17.30 17.57 3,982,009 +0.15(+0.89%)
Apr 29, 2019 17.56 17.57 17.36 17.41 2,789,935 -0.12(-0.66%)
Apr 26, 2019 17.35 17.54 17.34 17.53 5,259,065 +0.12(+0.71%)
Apr 25, 2019 17.33 17.41 17.23 17.40 6,313,810 +0.08(+0.49%)
Apr 24, 2019 17.14 17.33 17.10 17.32 6,574,558 +0.27(+1.58%)
Apr 23, 2019 16.81 17.07 16.79 17.05 2,901,796 +0.29(+1.75%)
Apr 22, 2019 16.85 16.87 16.58 16.76 2,391,840 -0.12(-0.68%)
Apr 18, 2019 16.92 16.93 16.77 16.87 2,618,629 +0.03(+0.18%)
Apr 17, 2019 16.99 16.99 16.71 16.84 3,070,941 -0.11(-0.64%)
Apr 16, 2019 17.14 17.15 16.89 16.95 3,002,841 -0.19(-1.12%)
Apr 15, 2019 17.08 17.14 16.99 17.14 2,255,193 +0.08(+0.45%)
Apr 12, 2019 17.10 17.14 17.02 17.06 3,287,240 -0.02(-0.14%)
Apr 11, 2019 17.13 17.20 17.01 17.09 2,881,986 -0.05(-0.27%)
Apr 10, 2019 17.00 17.14 17.00 17.13 5,535,549 +0.16(+0.95%)
Apr 09, 2019 17.01 17.11 16.97 16.97 3,605,040 -0.04(-0.23%)
Apr 08, 2019 17.07 17.07 16.93 17.01 3,850,280 -0.03(-0.18%)
Apr 05, 2019 16.90 17.10 16.90 17.04 3,848,375 +0.15(+0.87%)
Apr 04, 2019 16.93 16.93 16.79 16.89 3,227,864 +0.01(+0.05%)
Apr 03, 2019 16.80 16.96 16.71 16.89 3,516,429 +0.10(+0.60%)
Apr 02, 2019 16.81 16.85 16.61 16.79 1,907,935 +0.00(+0.00%)
Apr 01, 2019 16.86 16.93 16.64 16.79 2,937,006 -0.07(-0.41%)
Mar 29, 2019 16.86 16.90 16.74 16.86 3,503,880 +0.06(+0.37%)
Mar 28, 2019 16.70 16.85 16.67 16.79 2,958,515 +0.10(+0.59%)
Mar 27, 2019 16.80 16.83 16.59 16.70 3,838,602 -0.10(-0.59%)
Mar 26, 2019 16.70 16.80 16.64 16.80 3,658,114 +0.14(+0.82%)
Mar 25, 2019 16.65 16.69 16.52 16.66 2,961,744 +0.01(+0.05%)
Mar 22, 2019 16.56 16.68 16.50 16.65 4,280,320 +0.11(+0.64%)
Mar 21, 2019 16.30 16.56 16.23 16.54 3,527,438 +0.24(+1.45%)
Mar 20, 2019 16.25 16.48 16.13 16.31 3,037,232 +0.05(+0.28%)
Mar 19, 2019 16.34 16.38 16.21 16.26 3,033,854 -0.07(-0.42%)
Mar 18, 2019 16.35 16.44 16.24 16.33 4,138,387 -0.05(-0.28%)
Mar 15, 2019 16.31 16.42 16.30 16.38 5,530,720 +0.09(+0.56%)
Mar 14, 2019 16.35 16.38 16.25 16.29 3,681,567 -0.05(-0.28%)
Mar 13, 2019 16.37 16.46 16.16 16.33 10,249,777 +0.02(+0.09%)
Mar 12, 2019 16.35 16.40 16.23 16.32 3,343,734 -0.01(-0.05%)
Mar 11, 2019 16.16 16.36 16.16 16.32 3,073,262 +0.24(+1.47%)
Mar 08, 2019 15.88 16.19 15.85 16.09 3,389,902 +0.17(+1.05%)
Mar 07, 2019 16.01 16.10 15.88 15.92 2,396,458 -0.07(-0.43%)
Mar 06, 2019 16.00 16.07 15.90 15.99 2,101,250 -0.05(-0.33%)
Mar 05, 2019 16.16 16.29 16.00 16.04 2,381,272 -0.16(-0.99%)
Mar 04, 2019 16.04 16.21 15.97 16.20 2,931,656 +0.19(+1.19%)
Mar 01, 2019 16.20 16.22 15.89 16.01 3,811,568 -0.19(-1.17%)
Feb 28, 2019 16.16 16.24 16.03 16.20 7,174,083 +0.06(+0.38%)
Feb 27, 2019 16.10 16.20 16.04 16.14 2,763,845 -0.02(-0.14%)
Feb 26, 2019 16.28 16.29 16.16 16.16 1,633,067 -0.08(-0.47%)
Feb 25, 2019 16.29 16.40 16.19 16.24 3,541,336 -0.08(-0.51%)
Feb 22, 2019 16.46 16.58 16.26 16.32 2,947,586 -0.14(-0.88%)
Feb 21, 2019 16.33 16.49 16.24 16.47 3,080,716 +0.13(+0.79%)
Feb 20, 2019 16.19 16.36 16.17 16.34 2,755,566 +0.13(+0.80%)
Feb 19, 2019 16.23 16.34 16.16 16.21 3,964,987 -0.05(-0.28%)
Feb 15, 2019 16.39 16.51 16.18 16.26 4,539,028 -0.21(-1.29%)
Feb 14, 2019 16.38 16.48 16.22 16.47 3,953,951 +0.07(+0.42%)
Feb 13, 2019 16.39 16.47 16.32 16.40 5,066,160 +0.01(+0.05%)
Feb 12, 2019 16.55 16.57 16.35 16.39 4,101,674 -0.11(-0.69%)
Feb 11, 2019 16.52 16.54 16.42 16.51 5,010,104 +0.02(+0.09%)
Feb 08, 2019 16.31 16.51 16.31 16.49 8,054,667 +0.17(+1.07%)
Feb 07, 2019 16.32 16.39 16.24 16.32 4,979,675 +0.00(+0.00%)
Feb 06, 2019 16.38 16.39 16.21 16.32 5,499,259 -0.05(-0.28%)
Feb 05, 2019 16.35 16.39 16.23 16.36 7,430,705 +0.00(+0.00%)
Feb 04, 2019 16.41 16.43 16.33 16.36 3,982,564 -0.09(-0.55%)
Feb 01, 2019 16.39 16.54 16.24 16.45 4,845,348 +0.08(+0.51%)
Jan 31, 2019 16.22 16.41 16.19 16.37 5,345,604 +0.11(+0.65%)
Jan 30, 2019 16.35 16.41 16.23 16.26 7,579,297 -0.09(-0.56%)
Jan 29, 2019 16.39 16.43 16.26 16.35 5,866,651 +0.04(+0.23%)
Jan 28, 2019 16.28 16.42 16.19 16.32 4,892,792 +0.01(+0.05%)
Jan 25, 2019 16.16 16.35 16.13 16.31 4,873,362 +0.24(+1.51%)
Jan 24, 2019 16.01 16.19 15.97 16.07 4,976,331 +0.08(+0.52%)
Jan 23, 2019 15.94 16.10 15.89 15.98 5,410,983 +0.05(+0.29%)
Jan 22, 2019 16.06 16.07 15.86 15.94 2,328,153 -0.11(-0.71%)
Jan 18, 2019 16.00 16.05 15.86 16.05 3,910,343 +0.09(+0.57%)
Jan 17, 2019 15.88 15.98 15.86 15.96 3,423,660 +0.09(+0.58%)
Jan 16, 2019 15.81 15.95 15.73 15.87 3,474,999 +0.22(+1.41%)
Jan 15, 2019 15.53 15.69 15.52 15.65 3,346,609 +0.10(+0.64%)
Jan 14, 2019 15.37 15.59 15.34 15.55 3,858,843 +0.11(+0.74%)
Jan 11, 2019 15.27 15.50 15.24 15.43 3,675,046 +0.17(+1.15%)
Jan 10, 2019 15.15 15.38 15.14 15.26 6,143,526 +0.15(+1.01%)
Jan 09, 2019 14.97 15.13 14.88 15.11 3,722,679 +0.20(+1.33%)
Jan 08, 2019 14.64 14.95 14.62 14.91 5,344,488 +0.44(+3.05%)
Jan 07, 2019 14.51 14.63 14.40 14.47 4,525,772 +0.04(+0.26%)
Jan 04, 2019 14.39 14.59 14.37 14.43 6,502,025 +0.16(+1.12%)
Jan 03, 2019 14.06 14.45 14.04 14.27 5,387,023 +0.22(+1.57%)
Jan 02, 2019 14.15 14.18 13.94 14.05 4,926,361 -0.23(-1.60%)
Dec 31, 2018 14.11 14.28 13.97 14.28 4,632,279 +0.16(+1.13%)
Dec 28, 2018 14.00 14.15 13.86 14.12 4,218,372 +0.17(+1.20%)
Dec 27, 2018 13.80 13.95 13.41 13.95 6,039,577 +0.04(+0.26%)
Dec 26, 2018 13.55 13.92 13.39 13.92 7,288,604 +0.43(+3.16%)
Dec 24, 2018 13.85 13.94 13.42 13.49 1,848,887 -0.47(-3.38%)
Dec 21, 2018 14.28 14.39 13.92 13.96 8,366,616 -0.34(-2.36%)
Dec 20, 2018 14.67 14.78 14.11 14.30 6,994,853 -0.37(-2.55%)
Dec 19, 2018 14.85 14.95 14.63 14.67 4,684,336 -0.15(-1.01%)
Dec 18, 2018 14.82 14.93 14.68 14.82 4,603,003 +0.04(+0.30%)
Dec 17, 2018 15.46 15.56 14.76 14.78 6,036,930 -0.67(-4.36%)
Dec 14, 2018 15.37 15.56 15.34 15.45 3,339,753 -0.01(-0.10%)
Dec 13, 2018 15.45 15.65 15.40 15.47 5,273,852 +0.01(+0.05%)
Dec 12, 2018 15.78 15.79 15.44 15.46 3,782,182 -0.22(-1.39%)
Dec 11, 2018 15.76 15.92 15.61 15.67 10,809,049 +0.01(+0.10%)
Dec 10, 2018 16.07 16.12 15.50 15.66 8,599,766 -0.46(-2.83%)
Dec 07, 2018 16.48 16.52 16.03 16.12 5,589,277 -0.27(-1.64%)
Dec 06, 2018 15.95 16.39 15.84 16.39 7,314,944 +0.36(+2.24%)
Dec 04, 2018 16.33 16.37 16.03 16.03 3,661,304 -0.26(-1.61%)
Dec 03, 2018 16.36 16.45 16.23 16.29 7,569,772 -0.01(-0.05%)
Nov 30, 2018 16.59 16.66 16.30 16.30 15,497,257 -0.22(-1.36%)
Nov 29, 2018 16.52 16.65 16.45 16.52 6,870,892 +0.02(+0.14%)
Nov 28, 2018 16.51 16.65 16.39 16.50 9,738,500 -0.03(-0.18%)
Nov 27, 2018 16.47 16.60 16.40 16.53 16,409,949 +0.15(+0.91%)
Nov 26, 2018 16.65 16.75 16.11 16.38 12,886,716 +0.17(+1.06%)
Nov 23, 2018 15.99 16.24 15.97 16.21 24,727,534 +0.17(+1.07%)
Nov 21, 2018 16.03 16.03 16.03 0 +0.14(+0.89%)
Nov 20, 2018 16.00 16.09 15.89 15.89 9,410,816 -0.14(-0.89%)
Nov 19, 2018 15.97 16.11 15.97 16.03 13,477,208 +0.09(+0.56%)
Nov 16, 2018 15.81 16.03 15.73 15.94 9,189,398 +0.13(+0.80%)
Nov 15, 2018 15.91 16.01 15.75 15.82 31,479,206 -0.23(-1.45%)
Nov 14, 2018 15.80 16.24 15.76 16.05 11,500,978 -0.02(-0.14%)
Nov 13, 2018 16.12 16.17 15.94 16.07 1,957,925 -0.03(-0.19%)
Nov 12, 2018 16.21 16.31 16.07 16.10 2,135,168 -0.14(-0.88%)
Nov 09, 2018 16.23 16.36 16.20 16.24 3,503,802 -0.04(-0.23%)
Nov 08, 2018 16.59 16.61 16.23 16.28 2,986,653 -0.28(-1.72%)
Nov 07, 2018 16.40 16.58 16.33 16.57 4,394,217 +0.25(+1.51%)
Nov 06, 2018 16.12 16.37 16.07 16.32 5,171,064 +0.21(+1.30%)
Nov 05, 2018 16.02 16.31 15.97 16.11 4,103,895 +0.07(+0.42%)
Nov 02, 2018 16.34 16.71 15.87 16.04 3,290,191 -0.29(-1.79%)
Nov 01, 2018 16.15 16.37 16.13 16.33 4,715,486 +0.17(+1.06%)
Oct 31, 2018 16.17 16.40 16.05 16.16 4,719,074 +0.06(+0.37%)
Oct 30, 2018 16.21 16.34 16.02 16.10 8,928,688 -0.03(-0.19%)
Oct 29, 2018 16.42 16.58 16.12 16.13 5,249,228 -0.19(-1.15%)
Oct 26, 2018 16.45 16.53 16.06 16.32 5,083,104 -0.13(-0.82%)
Oct 25, 2018 16.14 16.54 16.06 16.45 5,224,568 +0.34(+2.14%)
Oct 24, 2018 16.13 16.25 16.03 16.11 6,095,906 +0.13(+0.80%)
Oct 23, 2018 15.84 16.03 15.63 15.98 3,587,915 +0.07(+0.42%)
Oct 22, 2018 16.23 16.24 15.88 15.91 3,378,260 -0.28(-1.76%)
Oct 19, 2018 16.12 16.21 16.01 16.20 3,068,832 +0.10(+0.65%)
Oct 18, 2018 16.06 16.17 16.00 16.09 3,637,748 +0.04(+0.23%)
Oct 17, 2018 15.80 16.21 15.77 16.06 8,403,980 +0.27(+1.71%)
Oct 16, 2018 15.68 15.91 15.61 15.79 2,447,685 +0.16(+1.01%)
Oct 15, 2018 15.59 15.70 15.49 15.63 1,547,908 +0.18(+1.16%)
Oct 12, 2018 15.54 15.60 15.29 15.45 2,046,066 +0.01(+0.05%)
Oct 11, 2018 15.84 15.84 15.41 15.44 2,591,543 -0.43(-2.73%)
Oct 10, 2018 16.11 16.11 15.88 15.88 3,286,007 -0.22(-1.35%)
Oct 09, 2018 15.96 16.18 15.89 16.09 2,319,337 +0.10(+0.61%)
Oct 08, 2018 15.76 16.05 15.66 16.00 2,687,032 +0.30(+1.91%)
Oct 05, 2018 15.90 15.94 15.64 15.70 5,003,885 -0.16(-1.04%)
Oct 04, 2018 15.91 15.94 15.77 15.86 2,071,308 -0.08(-0.52%)
Oct 03, 2018 16.13 16.23 15.93 15.94 3,678,204 -0.16(-1.02%)
Oct 02, 2018 15.88 16.19 15.82 16.11 2,156,587 +0.21(+1.32%)
Oct 01, 2018 16.21 16.26 15.89 15.90 4,419,831 -0.28(-1.76%)
Sep 28, 2018 15.82 16.20 15.80 16.18 4,391,642 +0.35(+2.22%)
Sep 27, 2018 15.79 15.94 15.64 15.83 3,844,223 +0.26(+1.67%)
Sep 26, 2018 15.72 15.87 15.54 15.57 4,967,394 -0.16(-0.99%)
Sep 25, 2018 15.75 15.85 15.69 15.73 5,057,624 +0.02(+0.14%)
Sep 24, 2018 15.88 15.92 15.56 15.70 5,828,506 -0.12(-0.75%)
Sep 21, 2018 15.87 15.90 15.74 15.82 20,059,078 +0.01(+0.05%)
Sep 20, 2018 15.93 15.95 15.77 15.82 7,035,658 -0.05(-0.33%)
Sep 19, 2018 15.95 16.10 15.84 15.87 9,265,702 -0.08(-0.51%)
Sep 18, 2018 15.91 16.06 15.90 15.95 4,694,365 +0.06(+0.37%)
Sep 17, 2018 15.76 16.07 15.72 15.89 5,759,948 +0.18(+1.18%)
Sep 14, 2018 15.62 15.76 15.52 15.70 5,427,207 +0.12(+0.76%)
Sep 13, 2018 15.54 15.64 15.52 15.59 4,348,635 +0.10(+0.67%)
Sep 12, 2018 15.46 15.64 15.43 15.48 3,200,390 +0.00(+0.00%)
Sep 11, 2018 15.51 15.54 15.37 15.48 3,473,074 -0.03(-0.19%)
Sep 10, 2018 15.47 15.56 15.45 15.51 5,444,011 +0.13(+0.82%)
Sep 07, 2018 15.36 15.41 15.31 15.39 2,733,919 +0.02(+0.14%)
Sep 06, 2018 15.42 15.51 15.36 15.37 3,231,247 -0.07(-0.43%)
Sep 05, 2018 15.44 15.49 15.30 15.43 1,572,719 -0.02(-0.14%)
Sep 04, 2018 15.39 15.51 15.32 15.45 1,847,747 +0.01(+0.10%)
Aug 31, 2018 15.44 15.44 15.44 0 +0.20(+1.31%)
Aug 30, 2018 15.39 15.42 15.23 15.24 1,455,575 -0.19(-1.24%)
Aug 29, 2018 15.51 15.51 15.39 15.43 1,889,446 -0.02(-0.14%)
Aug 28, 2018 15.40 15.50 15.33 15.45 3,994,943 +0.09(+0.58%)
Aug 27, 2018 15.31 15.37 15.28 15.37 3,094,341 +0.08(+0.53%)
Aug 24, 2018 15.29 15.37 15.23 15.28 1,295,313 +0.01(+0.05%)
Aug 23, 2018 15.14 15.32 15.14 15.28 1,457,768 +0.12(+0.78%)
Aug 22, 2018 15.25 15.29 15.14 15.16 1,748,764 -0.10(-0.68%)
Aug 21, 2018 15.07 15.36 15.04 15.26 1,727,958 +0.16(+1.03%)
Aug 20, 2018 15.22 15.37 14.99 15.11 1,760,096 -0.16(-1.02%)
Aug 17, 2018 15.26 15.42 15.23 15.26 2,162,648 +0.00(+0.00%)
Aug 16, 2018 15.13 15.30 15.00 15.26 2,842,136 +0.19(+1.27%)
Aug 15, 2018 14.83 15.07 14.82 15.07 1,675,506 +0.23(+1.54%)
Aug 14, 2018 14.97 15.15 14.81 14.84 2,509,621 +0.01(+0.10%)
Aug 13, 2018 14.91 14.96 14.75 14.83 1,763,762 -0.05(-0.35%)
Aug 10, 2018 14.72 14.90 14.71 14.88 1,237,076 +0.02(+0.15%)
Aug 09, 2018 14.93 15.02 14.76 14.86 1,039,869 -0.11(-0.74%)
Aug 08, 2018 14.72 15.01 14.62 14.97 3,007,465 +0.30(+2.06%)
Aug 07, 2018 14.58 14.72 14.50 14.66 3,415,432 +0.08(+0.56%)
Aug 06, 2018 14.43 14.63 14.42 14.58 3,852,844 +0.16(+1.08%)
Aug 03, 2018 14.58 14.77 14.25 14.43 3,557,507 -0.08(-0.56%)
Aug 02, 2018 14.74 14.79 14.46 14.51 6,388,774 -0.26(-1.75%)
Aug 01, 2018 14.98 15.09 14.73 14.77 3,177,985 -0.26(-1.72%)
Jul 31, 2018 15.45 15.45 14.99 15.03 3,360,384 -0.04(-0.29%)
Jul 30, 2018 15.02 15.17 14.95 15.07 956,690 +0.07(+0.44%)
Jul 27, 2018 15.11 15.20 14.94 15.00 1,011,439 -0.13(-0.88%)
Jul 26, 2018 15.14 15.32 15.11 15.14 1,090,607 -0.04(-0.29%)
Jul 25, 2018 15.14 15.25 15.07 15.18 1,762,806 +0.06(+0.39%)
Jul 24, 2018 15.25 15.28 15.12 15.12 1,553,703 -0.09(-0.58%)
Jul 23, 2018 15.34 15.37 15.14 15.21 1,764,869 -0.10(-0.63%)
Jul 20, 2018 15.41 15.41 15.21 15.31 1,460,542 -0.03(-0.19%)
Jul 19, 2018 15.32 15.42 15.18 15.34 4,794,168 +0.02(+0.14%)
Jul 18, 2018 15.45 15.53 15.25 15.31 3,554,961 -0.16(-1.00%)
Jul 17, 2018 15.63 15.69 15.47 15.47 1,977,349 -0.16(-1.04%)
Jul 16, 2018 15.64 15.66 15.53 15.63 1,213,649 +0.00(+0.00%)
Jul 13, 2018 15.50 15.64 15.50 15.63 1,706,035 +0.17(+1.10%)
Jul 12, 2018 15.45 15.57 15.42 15.46 1,236,128 -0.01(-0.10%)
Jul 11, 2018 15.54 15.62 15.37 15.48 1,827,376 -0.13(-0.85%)
Jul 10, 2018 15.64 15.67 15.53 15.61 2,296,828 +0.02(+0.14%)
Jul 09, 2018 15.60 15.64 15.56 15.59 2,380,759 +0.01(+0.05%)
Jul 06, 2018 15.52 15.59 15.43 15.58 4,147,730 +0.08(+0.52%)
Jul 05, 2018 15.48 15.51 15.37 15.50 2,310,149 +0.10(+0.62%)
Jul 03, 2018 15.40 15.40 15.40 0 +0.12(+0.77%)
Jul 02, 2018 15.19 15.32 15.11 15.28 1,986,747 +0.04(+0.29%)
Jun 29, 2018 15.14 15.34 14.91 15.24 2,338,974 +0.13(+0.83%)
Jun 28, 2018 15.16 15.20 14.97 15.11 3,182,701 -0.01(-0.05%)
Jun 27, 2018 15.14 15.24 15.05 15.12 5,635,633 -0.04(-0.23%)
Jun 26, 2018 15.14 15.22 15.08 15.16 6,338,260 -0.04(-0.24%)
Jun 25, 2018 15.27 15.27 15.08 15.19 3,981,909 -0.10(-0.67%)
Jun 22, 2018 15.38 15.38 15.19 15.30 3,617,945 +0.01(+0.05%)
Jun 21, 2018 15.30 15.31 15.20 15.29 3,487,725 +0.02(+0.14%)
Jun 20, 2018 15.07 15.32 15.02 15.27 7,303,795 +0.21(+1.40%)
Jun 19, 2018 14.95 15.20 14.95 15.05 6,951,869 +0.04(+0.24%)
Jun 18, 2018 14.89 15.13 14.89 15.02 8,010,965 +0.06(+0.39%)
Jun 15, 2018 15.13 14.97 14.96 12,272,675 -0.01(-0.05%)
Jun 14, 2018 15.05 15.12 14.92 14.97 6,958,729 -0.05(-0.34%)
Jun 13, 2018 15.03 15.11 14.96 15.02 7,068,768 +0.00(+0.00%)
Jun 12, 2018 14.94 15.07 14.87 15.02 4,542,700 +0.05(+0.34%)
Jun 11, 2018 14.95 15.05 14.88 14.97 4,125,685 +0.07(+0.44%)
Jun 08, 2018 14.62 15.22 14.57 14.90 8,668,498 +0.31(+2.15%)
Jun 07, 2018 14.63 14.70 14.52 14.59 5,662,768 +0.02(+0.15%)
Jun 06, 2018 14.53 14.57 3,143,582 -0.09(-0.65%)
Jun 05, 2018 14.86 14.94 14.56 14.66 6,391,314 -0.19(-1.28%)
Jun 04, 2018 14.70 14.93 14.58 14.85 9,925,279 +0.36(+2.47%)
Jun 01, 2018 14.33 14.54 14.20 14.49 4,198,582 +0.37(+2.63%)
May 31, 2018 14.49 14.60 14.08 14.12 17,764,258 -0.42(-2.91%)
May 30, 2018 14.60 14.62 14.48 14.54 7,149,815 +0.01(+0.05%)
May 29, 2018 14.49 14.59 14.43 14.54 3,292,397 +0.06(+0.40%)
May 25, 2018 14.48 14.48 14.48 0 +0.01(+0.05%)
May 24, 2018 14.52 14.54 14.41 14.47 2,159,664 -0.04(-0.25%)
May 23, 2018 14.38 14.52 14.37 14.51 2,554,737 +0.11(+0.76%)
May 22, 2018 14.45 14.49 14.33 14.40 4,128,628 -0.01(-0.05%)
May 21, 2018 14.32 14.54 14.29 14.41 4,407,296 +0.15(+1.02%)
May 18, 2018 14.41 14.43 14.18 14.26 2,874,174 -0.10(-0.71%)
May 17, 2018 14.43 14.62 14.36 14.36 5,315,853 +0.04(+0.25%)
May 16, 2018 14.08 14.42 14.08 14.33 4,943,433 +0.22(+1.55%)
May 15, 2018 14.06 14.23 14.03 14.11 7,060,753 +0.04(+0.26%)
May 14, 2018 13.92 14.08 13.91 14.07 4,689,421 +0.22(+1.58%)
May 11, 2018 13.91 13.92 13.75 13.85 2,106,015 -0.09(-0.63%)
May 10, 2018 13.85 13.98 13.84 13.94 3,531,045 +0.17(+1.22%)
May 09, 2018 13.67 14.17 13.67 13.77 5,686,353 +0.35(+2.61%)
May 08, 2018 13.22 13.56 13.22 13.42 4,565,105 +0.18(+1.38%)
May 07, 2018 13.12 13.32 13.11 13.24 4,899,930 +0.10(+0.78%)
May 04, 2018 13.01 13.34 12.97 13.14 3,588,834 +0.12(+0.95%)
May 03, 2018 13.00 13.16 12.99 13.01 2,985,909 -0.01(-0.11%)
May 02, 2018 13.21 13.24 13.00 13.03 4,884,608 -0.25(-1.87%)
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.