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

Zillow Group Cl C (NQ: Z )

43.67 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Dec 31, 2018 31.63 32.07 30.83 31.58 1,882,400 +0.07(+0.22%)
Dec 28, 2018 32.19 32.53 30.85 31.51 1,541,600 -0.59(-1.84%)
Dec 27, 2018 30.40 32.14 30.40 32.10 2,510,962 +1.28(+4.15%)
Dec 26, 2018 28.53 30.87 28.53 30.82 1,404,369 +2.50(+8.83%)
Dec 24, 2018 27.90 29.34 27.71 28.32 1,028,700 +0.10(+0.35%)
Dec 21, 2018 29.16 29.85 27.93 28.22 2,589,200 -0.87(-2.99%)
Dec 20, 2018 30.14 30.36 27.95 29.09 2,921,670 -1.20(-3.96%)
Dec 19, 2018 30.58 31.95 30.08 30.29 2,640,724 -0.54(-1.75%)
Dec 18, 2018 31.12 31.62 30.46 30.83 2,832,216 -0.16(-0.52%)
Dec 17, 2018 32.13 32.42 30.84 30.99 3,452,710 -1.39(-4.29%)
Dec 14, 2018 32.62 33.11 32.00 32.38 2,632,000 -0.46(-1.40%)
Dec 13, 2018 35.15 35.30 32.12 32.84 4,090,178 -2.19(-6.25%)
Dec 12, 2018 36.64 37.23 34.96 35.03 2,999,401 -0.98(-2.72%)
Dec 11, 2018 36.83 37.32 35.93 36.01 1,892,942 -0.09(-0.25%)
Dec 10, 2018 36.05 37.45 35.55 36.10 2,620,339 +0.00(+0.00%)
Dec 07, 2018 36.80 38.00 35.34 36.10 2,966,300 -0.92(-2.49%)
Dec 06, 2018 35.48 37.04 34.17 37.02 3,326,400 +1.18(+3.29%)
Dec 04, 2018 36.57 37.50 35.18 35.84 2,684,600 -1.18(-3.19%)
Dec 03, 2018 37.55 37.75 35.55 37.02 3,364,536 +0.47(+1.29%)
Nov 30, 2018 36.40 37.47 36.03 36.55 4,309,200 -0.25(-0.68%)
Nov 29, 2018 36.06 37.20 35.16 36.80 4,511,494 +1.65(+4.69%)
Nov 28, 2018 33.71 35.33 33.31 35.15 5,175,036 +1.68(+5.02%)
Nov 27, 2018 32.59 33.90 31.81 33.47 5,532,915 +0.58(+1.76%)
Nov 26, 2018 30.00 32.96 30.00 32.89 8,504,517 +3.50(+11.91%)
Nov 23, 2018 28.97 29.72 28.97 29.39 1,201,000 +0.21(+0.72%)
Nov 21, 2018 29.18 29.18 29.18 0 +0.95(+3.37%)
Nov 20, 2018 26.57 28.40 26.38 28.23 4,969,847 +1.07(+3.94%)
Nov 19, 2018 28.74 29.05 27.06 27.16 3,629,734 -1.75(-6.05%)
Nov 16, 2018 28.05 29.27 27.66 28.91 2,758,800 +0.86(+3.07%)
Nov 15, 2018 28.49 28.64 27.00 28.05 5,017,799 -0.36(-1.27%)
Nov 14, 2018 30.81 31.03 28.36 28.41 4,230,684 -2.05(-6.73%)
Nov 13, 2018 31.39 31.89 30.44 30.46 3,194,222 -0.58(-1.87%)
Nov 12, 2018 30.15 31.74 29.88 31.04 4,796,883 +0.79(+2.61%)
Nov 09, 2018 28.98 30.82 28.85 30.25 4,361,200 +0.84(+2.86%)
Nov 08, 2018 30.12 30.92 29.00 29.41 10,495,450 -0.58(-1.93%)
Nov 07, 2018 32.76 33.00 29.98 29.99 21,843,444 -11.05(-26.92%)
Nov 06, 2018 40.74 41.93 40.43 41.04 3,983,968 +0.59(+1.46%)
Nov 05, 2018 41.24 41.25 39.11 40.45 2,822,279 -1.13(-2.72%)
Nov 02, 2018 41.41 42.85 41.13 41.58 2,125,000 -0.36(-0.86%)
Nov 01, 2018 40.15 42.09 40.13 41.94 2,253,370 +1.68(+4.17%)
Oct 31, 2018 40.12 41.69 39.79 40.26 2,848,968 +1.00(+2.55%)
Oct 30, 2018 37.00 39.46 36.81 39.26 2,906,882 +2.20(+5.94%)
Oct 29, 2018 39.14 39.55 36.52 37.06 2,849,786 -1.24(-3.24%)
Oct 26, 2018 40.44 40.88 38.13 38.30 2,786,500 -3.35(-8.04%)
Oct 25, 2018 39.87 41.83 39.61 41.65 1,839,639 +2.36(+6.01%)
Oct 24, 2018 40.15 41.59 39.00 39.29 2,156,549 -1.31(-3.23%)
Oct 23, 2018 39.20 40.91 37.81 40.60 1,715,578 +0.58(+1.45%)
Oct 22, 2018 39.14 40.35 39.11 40.02 1,809,624 +0.80(+2.04%)
Oct 19, 2018 40.70 41.01 38.84 39.22 1,713,000 -0.93(-2.32%)
Oct 18, 2018 41.27 41.94 39.71 40.15 2,698,117 -1.35(-3.25%)
Oct 17, 2018 41.48 41.80 40.29 41.50 1,447,826 +0.19(+0.46%)
Oct 16, 2018 39.24 41.74 39.02 41.31 2,328,777 +2.37(+6.09%)
Oct 15, 2018 38.56 39.12 38.00 38.94 1,248,595 +0.38(+0.99%)
Oct 12, 2018 39.27 39.52 37.97 38.56 2,744,700 +0.40(+1.05%)
Oct 11, 2018 38.00 39.59 37.86 38.16 2,816,104 -0.18(-0.47%)
Oct 10, 2018 39.16 39.21 37.35 38.34 3,796,932 -1.11(-2.81%)
Oct 09, 2018 40.70 41.19 39.31 39.45 2,149,857 -1.46(-3.57%)
Oct 08, 2018 41.48 41.90 40.28 40.91 1,612,315 -0.91(-2.18%)
Oct 05, 2018 42.62 43.47 41.06 41.82 2,435,500 -0.79(-1.85%)
Oct 04, 2018 42.50 43.12 41.25 42.61 2,001,758 +0.01(+0.02%)
Oct 03, 2018 42.25 42.61 40.81 42.60 2,254,466 +0.34(+0.80%)
Oct 02, 2018 42.07 42.60 41.98 42.26 1,348,638 -0.04(-0.09%)
Oct 01, 2018 44.33 44.56 42.10 42.30 2,417,577 -1.95(-4.41%)
Sep 28, 2018 43.06 44.29 42.76 44.25 1,586,900 +1.04(+2.41%)
Sep 27, 2018 42.53 43.26 42.50 43.21 1,093,696 +0.73(+1.72%)
Sep 26, 2018 43.86 44.81 42.24 42.48 2,438,731 -1.24(-2.84%)
Sep 25, 2018 43.19 44.56 42.91 43.72 1,585,076 +0.70(+1.64%)
Sep 24, 2018 42.71 43.17 41.75 43.02 2,046,170 +0.20(+0.48%)
Sep 21, 2018 45.42 45.50 42.54 42.81 4,455,100 -1.86(-4.16%)
Sep 20, 2018 44.62 44.89 43.50 44.67 2,212,284 +0.56(+1.27%)
Sep 19, 2018 44.26 44.88 43.35 44.11 1,342,065 -0.53(-1.19%)
Sep 18, 2018 44.32 45.37 44.20 44.64 1,878,196 +0.39(+0.88%)
Sep 17, 2018 46.32 46.32 43.97 44.25 2,331,529 -2.29(-4.92%)
Sep 14, 2018 46.90 48.03 46.23 46.54 1,492,900 -0.06(-0.13%)
Sep 13, 2018 47.99 48.24 46.31 46.60 1,302,853 -0.93(-1.96%)
Sep 12, 2018 47.10 47.61 45.68 47.53 1,062,398 +0.41(+0.87%)
Sep 11, 2018 46.05 47.37 45.94 47.12 1,022,757 +1.01(+2.19%)
Sep 10, 2018 45.00 46.20 44.60 46.11 1,355,796 +1.19(+2.65%)
Sep 07, 2018 44.58 46.12 44.52 44.92 2,634,500 +0.29(+0.65%)
Sep 06, 2018 47.68 47.98 43.87 44.63 3,174,293 -3.05(-6.40%)
Sep 05, 2018 47.82 48.27 46.91 47.68 1,442,889 -0.01(-0.02%)
Sep 04, 2018 48.55 48.90 47.56 47.69 1,446,870 -0.96(-1.97%)
Aug 31, 2018 48.65 48.65 48.65 0 +0.43(+0.89%)
Aug 30, 2018 48.00 48.66 47.87 48.22 1,179,976 +0.23(+0.48%)
Aug 29, 2018 47.85 48.05 47.75 47.99 1,071,410 +0.06(+0.13%)
Aug 28, 2018 48.00 48.46 47.27 47.93 910,678 +0.19(+0.40%)
Aug 27, 2018 47.18 48.01 47.16 47.74 1,275,733 +0.77(+1.64%)
Aug 24, 2018 47.47 47.90 46.92 46.97 1,709,700 -0.50(-1.05%)
Aug 23, 2018 47.72 48.50 47.37 47.47 1,018,628 -0.43(-0.90%)
Aug 22, 2018 48.24 49.10 47.81 47.90 1,298,648 -0.57(-1.18%)
Aug 21, 2018 48.01 48.95 48.01 48.47 2,332,260 +0.49(+1.02%)
Aug 20, 2018 46.13 48.40 46.00 47.98 1,933,792 +1.71(+3.70%)
Aug 17, 2018 46.73 46.73 45.51 46.27 1,476,100 -0.36(-0.77%)
Aug 16, 2018 47.24 47.59 46.54 46.63 2,050,670 -0.07(-0.15%)
Aug 15, 2018 47.47 48.36 46.28 46.70 2,299,925 -1.30(-2.71%)
Aug 14, 2018 47.73 48.19 46.74 48.00 1,639,526 +0.66(+1.39%)
Aug 13, 2018 49.04 49.12 47.23 47.34 3,028,928 -1.64(-3.35%)
Aug 10, 2018 50.16 50.38 48.46 48.98 3,819,700 -1.97(-3.87%)
Aug 09, 2018 51.11 51.49 49.45 50.95 3,574,932 +0.00(+0.00%)
Aug 08, 2018 50.04 51.58 49.65 50.95 4,601,266 +1.39(+2.80%)
Aug 07, 2018 48.94 49.98 47.83 49.56 18,719,568 -8.59(-14.77%)
Aug 06, 2018 57.53 58.75 56.93 58.15 3,715,190 +0.58(+1.01%)
Aug 03, 2018 57.35 57.74 56.25 57.57 1,134,900 +0.46(+0.81%)
Aug 02, 2018 56.22 57.64 55.31 57.11 1,516,833 +0.43(+0.76%)
Aug 01, 2018 56.10 57.00 54.95 56.68 1,312,735 +0.98(+1.76%)
Jul 31, 2018 56.16 56.44 54.75 55.70 1,717,184 -0.02(-0.04%)
Jul 30, 2018 57.70 57.77 55.45 55.72 2,095,108 -2.06(-3.57%)
Jul 27, 2018 61.75 61.94 57.12 57.78 3,046,800 -4.20(-6.78%)
Jul 26, 2018 61.03 62.33 60.30 61.98 1,029,717 -0.05(-0.08%)
Jul 25, 2018 61.01 62.10 60.85 62.03 1,285,677 +1.23(+2.02%)
Jul 24, 2018 61.63 63.04 60.48 60.80 1,182,568 -2.17(-3.45%)
Jul 23, 2018 62.03 63.08 61.95 62.97 540,573 +1.01(+1.63%)
Jul 20, 2018 63.08 63.34 61.86 61.96 771,755 -0.96(-1.53%)
Jul 19, 2018 62.84 63.36 62.60 62.92 514,159 -0.04(-0.06%)
Jul 18, 2018 63.50 63.65 62.45 62.96 600,161 -0.57(-0.90%)
Jul 17, 2018 62.33 63.86 62.33 63.53 997,979 +0.63(+1.00%)
Jul 16, 2018 62.91 63.26 62.64 62.90 844,029 +0.09(+0.14%)
Jul 13, 2018 63.06 63.44 62.03 62.81 1,300,931 -0.25(-0.40%)
Jul 12, 2018 61.81 63.33 61.74 63.06 931,474 +1.42(+2.30%)
Jul 11, 2018 60.32 61.96 59.27 61.64 862,984 +0.70(+1.15%)
Jul 10, 2018 61.97 62.11 60.61 60.94 811,968 -0.73(-1.18%)
Jul 09, 2018 62.53 62.90 60.75 61.67 1,707,434 -0.66(-1.06%)
Jul 06, 2018 60.69 62.40 60.42 62.33 809,165 +1.53(+2.52%)
Jul 05, 2018 60.28 61.02 59.59 60.80 1,138,810 +0.51(+0.85%)
Jul 03, 2018 60.29 60.29 60.29 0 +0.04(+0.07%)
Jul 02, 2018 58.15 60.57 58.15 60.25 1,816,845 +1.19(+2.01%)
Jun 29, 2018 58.85 59.37 57.05 59.06 6,212,793 +0.44(+0.75%)
Jun 28, 2018 57.62 59.39 57.50 58.62 3,923,057 -2.08(-3.43%)
Jun 27, 2018 60.91 61.80 60.42 60.70 1,054,658 -0.10(-0.16%)
Jun 26, 2018 60.74 61.51 60.15 60.80 1,244,112 +0.05(+0.08%)
Jun 25, 2018 61.70 61.95 59.49 60.75 1,222,549 -0.71(-1.16%)
Jun 22, 2018 61.94 62.43 60.66 61.46 1,791,023 -0.38(-0.61%)
Jun 21, 2018 64.76 65.00 61.78 61.84 1,400,314 -2.82(-4.36%)
Jun 20, 2018 63.91 64.87 63.91 64.66 1,176,175 +1.58(+2.50%)
Jun 19, 2018 63.98 65.11 62.73 63.08 1,721,094 -1.70(-2.62%)
Jun 18, 2018 63.18 64.97 62.55 64.78 1,777,917 -0.79(-1.20%)
Jun 15, 2018 65.09 64.39 65.57 1,990,722 +0.48(+0.74%)
Jun 14, 2018 64.51 65.30 62.73 65.09 1,734,949 +1.10(+1.72%)
Jun 13, 2018 64.34 65.48 63.81 63.99 1,499,178 -0.35(-0.54%)
Jun 12, 2018 62.95 65.03 62.66 64.34 1,800,574 +1.69(+2.70%)
Jun 11, 2018 62.60 63.28 62.25 62.65 982,923 +0.22(+0.35%)
Jun 08, 2018 61.33 62.67 61.11 62.43 1,129,321 +0.91(+1.48%)
Jun 07, 2018 62.21 62.54 60.43 61.52 1,244,641 -0.69(-1.11%)
Jun 06, 2018 62.34 62.21 1,244,606 +1.38(+2.27%)
Jun 05, 2018 59.64 61.26 59.62 60.83 1,518,526 +1.50(+2.53%)
Jun 04, 2018 59.64 60.21 58.55 59.33 1,673,605 +0.30(+0.51%)
Jun 01, 2018 59.89 59.89 58.37 59.03 1,677,685 +0.70(+1.20%)
May 31, 2018 57.60 59.40 57.55 58.33 2,990,688 +0.71(+1.23%)
May 30, 2018 55.19 58.26 55.00 57.62 2,643,874 +2.86(+5.22%)
May 29, 2018 55.89 56.38 54.11 54.76 2,049,235 -1.39(-2.48%)
May 25, 2018 56.15 56.15 56.15 0 +0.15(+0.27%)
May 24, 2018 54.58 56.49 54.46 56.00 4,428,147 +1.44(+2.64%)
May 23, 2018 51.50 54.64 51.50 54.56 4,137,984 +2.70(+5.21%)
May 22, 2018 51.90 52.15 51.07 51.86 875,017 -0.01(-0.02%)
May 21, 2018 51.98 52.33 51.64 51.87 875,416 +0.20(+0.39%)
May 18, 2018 52.00 52.15 51.01 51.67 1,605,926 -0.45(-0.85%)
May 17, 2018 53.20 53.32 51.89 52.12 1,489,048 -0.88(-1.67%)
May 16, 2018 51.99 53.58 51.79 53.00 1,343,154 +0.90(+1.73%)
May 15, 2018 54.14 54.40 51.97 52.10 2,548,924 -2.55(-4.67%)
May 14, 2018 55.18 55.80 54.40 54.65 1,146,820 -0.26(-0.47%)
May 11, 2018 55.25 55.82 54.52 54.91 2,436,411 -0.42(-0.76%)
May 10, 2018 56.54 57.22 54.81 55.33 2,666,994 -1.05(-1.86%)
May 09, 2018 55.00 56.78 54.63 56.38 2,486,165 +1.28(+2.32%)
May 08, 2018 51.50 57.10 51.21 55.10 8,118,910 -0.81(-1.45%)
May 07, 2018 52.92 56.02 52.92 55.91 4,395,968 +3.06(+5.79%)
May 04, 2018 51.64 53.14 50.94 52.85 2,336,459 +1.34(+2.60%)
May 03, 2018 50.53 51.61 50.27 51.51 2,226,324 +0.68(+1.34%)
May 02, 2018 49.64 51.53 49.64 50.83 3,053,491 +1.11(+2.23%)
May 01, 2018 48.49 49.78 48.49 49.72 2,286,379 +1.23(+2.54%)
Apr 30, 2018 47.29 48.79 47.29 48.49 1,631,476 +1.23(+2.60%)
Apr 27, 2018 47.61 47.61 46.25 47.26 1,612,630 -0.05(-0.11%)
Apr 26, 2018 47.54 48.03 47.27 47.31 993,905 -0.19(-0.40%)
Apr 25, 2018 47.67 48.32 46.88 47.50 1,501,077 -0.18(-0.38%)
Apr 24, 2018 48.09 48.94 47.44 47.68 1,945,842 -0.26(-0.54%)
Apr 23, 2018 48.68 48.81 47.37 47.94 1,936,057 +0.76(+1.61%)
Apr 20, 2018 47.00 47.97 46.68 47.18 1,944,127 +0.22(+0.47%)
Apr 19, 2018 48.49 48.60 46.90 46.96 2,311,517 -1.85(-3.79%)
Apr 18, 2018 48.51 49.19 47.78 48.81 2,459,728 -0.84(-1.69%)
Apr 17, 2018 49.77 51.02 49.23 49.65 2,699,738 +0.04(+0.08%)
Apr 16, 2018 50.50 50.52 49.20 49.61 3,071,063 -0.49(-0.98%)
Apr 13, 2018 48.84 50.40 48.00 50.10 13,102,884 -3.50(-6.53%)
Apr 12, 2018 53.21 53.80 52.46 53.60 1,350,367 +0.39(+0.73%)
Apr 11, 2018 53.41 54.05 53.07 53.21 909,075 -0.34(-0.63%)
Apr 10, 2018 52.38 54.00 52.25 53.55 2,019,643 +1.81(+3.50%)
Apr 09, 2018 53.00 53.37 51.62 51.74 998,749 -0.94(-1.78%)
Apr 06, 2018 52.68 2,119,073 -0.26(-0.49%)
Apr 05, 2018 53.88 54.17 52.83 52.94 1,420,586 -0.38(-0.71%)
Apr 04, 2018 52.83 53.80 51.22 53.32 1,457,723 -0.20(-0.37%)
Apr 03, 2018 53.13 54.39 53.13 53.52 2,155,793 +0.53(+1.00%)
Apr 02, 2018 53.55 53.79 52.48 52.99 1,727,856 -0.81(-1.51%)
Mar 29, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Mar 28, 2018 53.52 53.90 52.54 53.47 1,100,369 -0.23(-0.43%)
Mar 27, 2018 55.96 56.19 53.55 53.70 1,011,124 -2.10(-3.76%)
Mar 26, 2018 54.84 55.94 54.50 55.80 1,092,227 +1.58(+2.91%)
Mar 23, 2018 55.37 56.46 54.13 54.22 1,686,075 -1.36(-2.45%)
Mar 22, 2018 57.08 57.24 55.32 55.58 1,448,174 -1.69(-2.95%)
Mar 21, 2018 57.53 57.98 56.89 57.27 666,112 -0.10(-0.17%)
Mar 20, 2018 57.32 57.69 56.39 57.37 1,269,139 +0.19(+0.33%)
Mar 19, 2018 58.21 58.70 56.67 57.18 1,313,675 -1.43(-2.44%)
Mar 16, 2018 58.33 58.76 57.36 58.61 1,903,543 +0.41(+0.70%)
Mar 15, 2018 59.00 59.99 57.96 58.20 1,702,735 -0.44(-0.75%)
Mar 14, 2018 57.60 58.93 57.13 58.64 1,286,249 +1.40(+2.45%)
Mar 13, 2018 57.10 57.91 56.90 57.24 1,666,855 +0.27(+0.47%)
Mar 12, 2018 55.00 57.11 55.00 56.97 1,636,888 +1.78(+3.23%)
Mar 09, 2018 54.00 55.30 53.94 55.19 1,092,483 +1.42(+2.64%)
Mar 08, 2018 53.57 54.58 53.54 53.77 1,159,826 -0.18(-0.33%)
Mar 07, 2018 54.20 53.95 1,721,169 +1.10(+2.08%)
Mar 06, 2018 51.47 52.88 51.46 52.85 1,697,694 +1.37(+2.66%)
Mar 05, 2018 48.91 51.52 48.76 51.48 2,366,807 +2.27(+4.61%)
Mar 02, 2018 47.71 49.34 47.13 49.21 1,414,276 +1.25(+2.61%)
Mar 01, 2018 47.53 48.18 47.43 47.96 1,393,733 +0.29(+0.61%)
Feb 28, 2018 47.12 48.21 46.36 47.67 1,448,507 +0.88(+1.88%)
Feb 27, 2018 46.41 47.61 46.33 46.79 1,158,596 +0.52(+1.12%)
Feb 26, 2018 46.82 47.01 45.80 46.27 1,135,567 -0.42(-0.90%)
Feb 23, 2018 47.42 47.59 46.24 46.69 1,478,963 -1.14(-2.38%)
Feb 22, 2018 48.09 47.20 47.83 1,170,720 +0.26(+0.55%)
Feb 21, 2018 47.26 48.41 46.42 47.57 1,835,532 +0.15(+0.32%)
Feb 20, 2018 46.24 47.75 46.17 47.42 950,323 +0.57(+1.22%)
Feb 16, 2018 46.85 46.85 46.85 0 -0.31(-0.66%)
Feb 15, 2018 47.00 48.23 46.54 47.16 1,556,702 +0.19(+0.40%)
Feb 14, 2018 47.12 44.47 46.97 1,472,061 +2.25(+5.03%)
Feb 13, 2018 44.18 44.94 43.50 44.72 1,415,116 +0.45(+1.02%)
Feb 12, 2018 45.03 45.48 43.00 44.27 1,815,355 -0.85(-1.88%)
Feb 09, 2018 43.00 46.80 42.42 45.12 4,311,010 -1.24(-2.67%)
Feb 08, 2018 44.93 47.26 43.54 46.36 3,520,142 +1.81(+4.06%)
Feb 07, 2018 43.51 45.18 43.48 44.55 1,275,012 +1.04(+2.39%)
Feb 06, 2018 42.68 44.20 42.68 43.51 1,564,296 -0.76(-1.72%)
Feb 05, 2018 43.36 45.02 42.61 44.27 1,847,378 +0.11(+0.25%)
Feb 02, 2018 45.00 45.21 43.91 44.16 925,491 -0.54(-1.21%)
Feb 01, 2018 44.11 45.71 44.11 44.70 867,423 +0.24(+0.54%)
Jan 31, 2018 45.25 45.34 44.25 44.46 793,936 -0.31(-0.69%)
Jan 30, 2018 44.84 45.08 44.33 44.77 686,814 -0.42(-0.93%)
Jan 29, 2018 45.99 46.31 44.94 45.19 853,218 -0.85(-1.85%)
Jan 26, 2018 44.57 46.13 44.57 46.04 1,089,806 +1.84(+4.16%)
Jan 25, 2018 44.07 44.27 43.35 44.20 836,684 +0.48(+1.10%)
Jan 24, 2018 43.67 44.28 43.51 43.72 698,085 +0.00(+0.00%)
Jan 23, 2018 42.87 43.78 42.67 43.72 999,685 +0.79(+1.84%)
Jan 22, 2018 42.43 43.14 42.20 42.93 983,197 +0.35(+0.82%)
Jan 19, 2018 44.19 44.19 42.04 42.58 2,126,423 -1.39(-3.16%)
Jan 18, 2018 44.61 44.73 43.85 43.97 943,194 -0.57(-1.28%)
Jan 17, 2018 44.89 44.96 44.28 44.54 995,100 +0.14(+0.32%)
Jan 16, 2018 44.60 45.50 44.16 44.40 1,030,293 -0.13(-0.29%)
Jan 12, 2018 44.53 44.53 44.53 0 +0.00(+0.00%)
Jan 11, 2018 44.00 46.31 44.00 44.53 2,264,934 +2.03(+4.78%)
Jan 10, 2018 42.15 42.51 41.59 42.50 852,136 +0.33(+0.78%)
Jan 09, 2018 42.78 42.87 41.99 42.17 429,437 -0.59(-1.38%)
Jan 08, 2018 42.55 43.28 42.49 42.76 724,846 +0.15(+0.35%)
Jan 05, 2018 42.22 42.75 42.06 42.61 521,429 +0.48(+1.14%)
Jan 04, 2018 43.05 43.31 41.52 42.13 884,741 -0.84(-1.95%)
Jan 03, 2018 42.47 43.35 42.36 42.97 535,942 +0.49(+1.15%)
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.