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

Masonite Worldwide Holdings (NY: DOOR )

132.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2020 60.88 60.88 58.60 59.08 257,843 -3.42(-5.47%)
Apr 29, 2020 57.08 63.06 57.08 62.50 338,741 +7.61(+13.86%)
Apr 28, 2020 52.37 56.23 52.37 54.89 330,372 +4.61(+9.17%)
Apr 27, 2020 46.76 50.56 46.76 50.28 200,257 +3.98(+8.60%)
Apr 24, 2020 45.22 46.40 44.91 46.30 151,000 +0.94(+2.07%)
Apr 23, 2020 44.90 46.95 44.90 45.36 204,845 +0.36(+0.80%)
Apr 22, 2020 46.49 46.49 44.67 45.00 100,373 -0.19(-0.42%)
Apr 21, 2020 45.14 46.91 44.53 45.19 97,130 -1.86(-3.95%)
Apr 20, 2020 46.23 47.93 45.37 47.05 122,745 -0.42(-0.88%)
Apr 17, 2020 46.17 48.26 46.17 47.47 192,300 +3.32(+7.52%)
Apr 16, 2020 46.60 46.60 42.92 44.15 267,520 -3.79(-7.91%)
Apr 15, 2020 50.09 51.61 47.50 47.94 334,939 -4.62(-8.79%)
Apr 14, 2020 50.46 52.77 50.00 52.56 226,787 +3.74(+7.66%)
Apr 13, 2020 52.67 52.67 46.90 48.82 217,326 -3.83(-7.27%)
Apr 09, 2020 46.57 53.15 45.80 52.65 293,300 +7.19(+15.82%)
Apr 08, 2020 44.86 46.69 44.00 45.46 156,509 +0.82(+1.84%)
Apr 07, 2020 43.60 46.04 43.49 44.64 186,031 +2.83(+6.77%)
Apr 06, 2020 38.22 41.82 38.06 41.81 217,043 +5.05(+13.74%)
Apr 03, 2020 37.00 37.82 34.88 36.76 417,800 -0.62(-1.66%)
Apr 02, 2020 37.38 39.36 36.53 37.38 281,642 -0.80(-2.10%)
Apr 01, 2020 44.20 45.21 37.37 38.18 344,513 -9.27(-19.54%)
Mar 31, 2020 47.15 48.80 46.27 47.45 263,963 -0.32(-0.67%)
Mar 30, 2020 44.66 48.38 44.14 47.77 259,456 +2.74(+6.08%)
Mar 27, 2020 50.92 51.12 44.76 45.03 309,500 -8.05(-15.17%)
Mar 26, 2020 53.17 55.06 50.84 53.08 193,386 +0.34(+0.64%)
Mar 25, 2020 51.10 54.85 49.26 52.74 224,856 +1.81(+3.55%)
Mar 24, 2020 42.95 51.30 41.95 50.93 259,589 +8.98(+21.41%)
Mar 23, 2020 41.89 43.54 39.34 41.95 180,368 +0.18(+0.43%)
Mar 20, 2020 42.78 47.02 40.83 41.77 360,900 -0.30(-0.71%)
Mar 19, 2020 39.99 43.80 36.69 42.07 682,951 +1.90(+4.73%)
Mar 18, 2020 47.60 47.75 36.44 40.17 615,810 -11.01(-21.51%)
Mar 17, 2020 54.26 60.77 50.56 51.18 445,407 -2.24(-4.19%)
Mar 16, 2020 55.60 57.45 53.08 53.42 339,949 -9.11(-14.57%)
Mar 13, 2020 62.32 62.99 59.18 62.53 361,400 +3.24(+5.46%)
Mar 12, 2020 65.24 66.02 59.25 59.29 360,595 -10.19(-14.67%)
Mar 11, 2020 73.00 73.52 68.95 69.48 466,933 -3.87(-5.28%)
Mar 10, 2020 69.57 73.44 68.00 73.35 437,044 +6.03(+8.96%)
Mar 09, 2020 67.06 68.57 63.61 67.32 315,454 -5.06(-6.99%)
Mar 06, 2020 69.99 72.56 69.75 72.38 255,000 -0.34(-0.47%)
Mar 05, 2020 74.71 75.08 71.34 72.72 214,561 -3.94(-5.14%)
Mar 04, 2020 77.77 78.09 75.34 76.66 223,861 +0.36(+0.47%)
Mar 03, 2020 77.43 79.88 74.87 76.30 218,916 -1.41(-1.81%)
Mar 02, 2020 73.88 77.77 73.12 77.71 315,197 +4.21(+5.73%)
Feb 28, 2020 72.19 73.64 70.48 73.50 282,200 -0.69(-0.93%)
Feb 27, 2020 75.33 76.04 73.20 74.19 268,798 -2.46(-3.21%)
Feb 26, 2020 81.90 81.90 76.23 76.65 212,857 -5.44(-6.63%)
Feb 25, 2020 86.89 87.25 81.95 82.09 241,186 -5.09(-5.84%)
Feb 24, 2020 86.63 87.44 86.01 87.18 205,836 -1.45(-1.64%)
Feb 21, 2020 87.39 89.20 87.31 88.63 267,700 +1.73(+1.99%)
Feb 20, 2020 84.90 87.02 84.63 86.90 291,403 +1.89(+2.22%)
Feb 19, 2020 82.89 86.35 82.89 85.01 399,850 +4.00(+4.94%)
Feb 18, 2020 80.18 81.68 79.83 81.01 235,856 +0.45(+0.56%)
Feb 14, 2020 79.78 80.56 79.13 80.56 122,600 +0.96(+1.21%)
Feb 13, 2020 79.18 79.80 78.80 79.60 167,769 +0.54(+0.68%)
Feb 12, 2020 78.97 79.21 78.22 79.06 206,500 +0.81(+1.04%)
Feb 11, 2020 78.27 78.45 77.26 78.25 146,434 +0.11(+0.14%)
Feb 10, 2020 78.00 78.23 77.44 78.14 74,251 -0.19(-0.24%)
Feb 07, 2020 78.14 78.52 77.69 78.33 136,600 +0.04(+0.05%)
Feb 06, 2020 78.73 78.87 78.00 78.29 161,405 -0.13(-0.17%)
Feb 05, 2020 79.00 79.82 77.78 78.42 180,729 +0.52(+0.67%)
Feb 04, 2020 77.50 78.31 77.27 77.90 150,717 +1.04(+1.35%)
Feb 03, 2020 75.57 77.58 75.57 76.86 188,492 +1.75(+2.33%)
Jan 31, 2020 76.01 76.04 74.14 75.11 146,700 -1.13(-1.48%)
Jan 30, 2020 76.49 77.03 75.32 76.24 88,952 -0.81(-1.05%)
Jan 29, 2020 77.59 79.06 76.88 77.05 142,907 -0.42(-0.54%)
Jan 28, 2020 78.73 78.73 74.57 77.47 300,072 -0.90(-1.15%)
Jan 27, 2020 77.35 78.66 77.17 78.37 172,515 +0.16(+0.20%)
Jan 24, 2020 79.35 79.35 77.51 78.21 159,600 -1.25(-1.57%)
Jan 23, 2020 78.56 80.20 78.20 79.46 159,540 +0.56(+0.71%)
Jan 22, 2020 78.36 79.34 78.30 78.90 109,462 +0.63(+0.80%)
Jan 21, 2020 77.95 78.70 77.56 78.27 160,278 +0.46(+0.59%)
Jan 17, 2020 77.55 78.89 77.55 77.81 172,600 +0.53(+0.69%)
Jan 16, 2020 76.19 77.56 76.02 77.28 122,026 +1.20(+1.58%)
Jan 15, 2020 74.42 76.11 74.31 76.08 132,294 +1.47(+1.97%)
Jan 14, 2020 74.34 75.27 73.63 74.61 101,786 +0.04(+0.05%)
Jan 13, 2020 75.25 75.31 74.42 74.57 119,952 -0.78(-1.04%)
Jan 10, 2020 75.03 75.70 74.24 75.35 172,900 +0.26(+0.35%)
Jan 09, 2020 73.37 75.54 73.30 75.09 293,446 +2.38(+3.27%)
Jan 08, 2020 72.40 73.83 72.40 72.71 111,274 +0.47(+0.65%)
Jan 07, 2020 72.30 72.60 71.84 72.24 138,305 -0.22(-0.30%)
Jan 06, 2020 71.09 72.62 71.09 72.46 128,370 +0.92(+1.29%)
Jan 03, 2020 71.01 72.03 70.94 71.54 82,800 -0.34(-0.47%)
Jan 02, 2020 72.60 72.60 71.13 71.88 136,367 -0.33(-0.46%)
Dec 31, 2019 71.67 72.44 71.67 72.21 96,700 +0.54(+0.75%)
Dec 30, 2019 72.02 72.19 71.16 71.67 101,120 -0.18(-0.25%)
Dec 27, 2019 72.71 72.80 71.85 71.85 69,500 -0.48(-0.66%)
Dec 26, 2019 72.44 72.50 71.80 72.33 97,596 +0.11(+0.15%)
Dec 24, 2019 72.03 72.67 71.80 72.22 62,100 +0.50(+0.70%)
Dec 23, 2019 71.82 72.22 71.33 71.72 111,140 +0.33(+0.46%)
Dec 20, 2019 71.85 71.85 71.11 71.39 221,300 -0.45(-0.63%)
Dec 19, 2019 72.84 73.06 71.11 71.84 125,160 -1.22(-1.67%)
Dec 18, 2019 73.44 73.68 72.52 73.06 127,311 -0.12(-0.16%)
Dec 17, 2019 73.45 73.92 72.91 73.18 126,469 -0.25(-0.34%)
Dec 16, 2019 73.25 74.08 72.95 73.43 156,957 +0.54(+0.74%)
Dec 13, 2019 72.71 73.60 72.38 72.89 125,700 -0.16(-0.22%)
Dec 12, 2019 72.61 73.86 72.22 73.05 245,349 +0.28(+0.38%)
Dec 11, 2019 71.52 72.97 71.52 72.77 121,355 +1.43(+2.00%)
Dec 10, 2019 72.50 72.91 70.93 71.34 146,352 -1.32(-1.82%)
Dec 09, 2019 73.08 73.13 72.61 72.66 132,127 -0.17(-0.23%)
Dec 06, 2019 73.05 73.43 72.06 72.83 144,300 +0.39(+0.54%)
Dec 05, 2019 71.62 72.52 71.59 72.44 92,155 +0.86(+1.20%)
Dec 04, 2019 70.83 72.11 70.83 71.58 145,748 +1.00(+1.42%)
Dec 03, 2019 70.39 70.83 70.29 70.58 139,846 -0.53(-0.75%)
Dec 02, 2019 72.03 72.13 70.74 71.11 122,044 -0.69(-0.96%)
Nov 29, 2019 72.07 72.61 71.42 71.80 63,300 -0.41(-0.57%)
Nov 27, 2019 74.00 74.46 72.18 72.21 184,400 +0.21(+0.29%)
Nov 26, 2019 70.14 72.03 69.97 72.00 359,638 +2.32(+3.33%)
Nov 25, 2019 68.17 70.35 68.17 69.68 151,396 +1.57(+2.31%)
Nov 22, 2019 67.65 68.30 67.33 68.11 75,900 +0.46(+0.68%)
Nov 21, 2019 68.66 68.66 67.40 67.65 98,418 -0.95(-1.38%)
Nov 20, 2019 68.76 69.12 67.98 68.60 179,846 -0.18(-0.26%)
Nov 19, 2019 69.45 69.45 68.69 68.78 167,104 -0.41(-0.59%)
Nov 18, 2019 68.66 69.41 68.54 69.19 137,537 +0.50(+0.73%)
Nov 15, 2019 69.14 69.46 68.67 68.69 113,400 -0.13(-0.19%)
Nov 14, 2019 68.93 69.75 68.69 68.82 110,608 -0.34(-0.49%)
Nov 13, 2019 68.79 69.43 68.14 69.16 339,226 -0.14(-0.20%)
Nov 12, 2019 67.72 69.60 67.42 69.30 209,915 +1.93(+2.86%)
Nov 11, 2019 64.03 67.40 64.03 67.37 306,868 +2.88(+4.47%)
Nov 08, 2019 64.12 64.56 63.27 64.49 180,100 +0.14(+0.22%)
Nov 07, 2019 64.67 64.82 63.96 64.35 261,983 +0.21(+0.33%)
Nov 06, 2019 63.61 64.94 62.57 64.14 230,089 +1.12(+1.78%)
Nov 05, 2019 66.52 67.55 62.96 63.02 239,017 +0.52(+0.83%)
Nov 04, 2019 63.65 63.70 62.41 62.50 202,206 -0.56(-0.89%)
Nov 01, 2019 61.73 63.18 61.45 63.06 150,300 +1.65(+2.69%)
Oct 31, 2019 60.37 61.54 60.08 61.41 219,343 +0.96(+1.59%)
Oct 30, 2019 60.48 60.86 59.81 60.45 164,555 -0.14(-0.23%)
Oct 29, 2019 60.07 60.86 60.07 60.59 94,168 +0.41(+0.68%)
Oct 28, 2019 59.79 60.50 59.77 60.18 112,993 +0.56(+0.94%)
Oct 25, 2019 58.26 59.95 58.10 59.62 94,300 +1.30(+2.23%)
Oct 24, 2019 59.06 59.28 57.98 58.32 170,523 -0.44(-0.75%)
Oct 23, 2019 58.97 59.15 58.30 58.76 87,296 -0.08(-0.14%)
Oct 22, 2019 58.99 59.07 58.24 58.84 209,281 -0.05(-0.08%)
Oct 21, 2019 59.22 59.96 58.53 58.89 104,668 +0.16(+0.27%)
Oct 18, 2019 58.52 59.00 58.32 58.73 195,300 -0.09(-0.15%)
Oct 17, 2019 58.50 59.08 58.46 58.82 228,670 +0.74(+1.27%)
Oct 16, 2019 57.51 58.27 57.50 58.08 195,200 +0.48(+0.83%)
Oct 15, 2019 57.44 58.02 57.00 57.60 179,629 +0.46(+0.81%)
Oct 14, 2019 56.57 57.49 55.63 57.14 151,764 +0.56(+0.99%)
Oct 11, 2019 57.23 58.60 56.29 56.58 443,100 -0.95(-1.65%)
Oct 10, 2019 56.69 57.80 56.69 57.53 194,719 +1.06(+1.88%)
Oct 09, 2019 56.65 57.21 56.31 56.47 387,320 +0.34(+0.61%)
Oct 08, 2019 56.44 56.80 55.91 56.13 112,397 -0.83(-1.46%)
Oct 07, 2019 57.08 57.43 56.40 56.96 113,277 -0.24(-0.42%)
Oct 04, 2019 56.32 57.27 55.92 57.20 152,500 +0.86(+1.53%)
Oct 03, 2019 56.16 56.58 55.40 56.34 84,199 -0.09(-0.16%)
Oct 02, 2019 56.80 57.18 55.60 56.43 105,175 -0.90(-1.57%)
Oct 01, 2019 58.40 58.85 57.21 57.33 190,066 -0.67(-1.16%)
Sep 30, 2019 57.64 58.72 57.42 58.00 169,451 +0.36(+0.62%)
Sep 27, 2019 58.10 58.60 57.06 57.64 78,000 -0.38(-0.65%)
Sep 26, 2019 57.94 58.47 57.40 58.02 95,055 +0.33(+0.57%)
Sep 25, 2019 56.49 57.82 56.10 57.69 80,479 +1.49(+2.65%)
Sep 24, 2019 56.76 56.99 55.87 56.20 102,652 -0.48(-0.85%)
Sep 23, 2019 56.54 57.39 56.54 56.68 108,174 -0.32(-0.56%)
Sep 20, 2019 58.01 58.09 56.56 57.00 175,200 -0.93(-1.61%)
Sep 19, 2019 57.88 58.80 57.23 57.93 123,671 +0.18(+0.31%)
Sep 18, 2019 57.70 58.27 57.42 57.75 171,000 +0.02(+0.03%)
Sep 17, 2019 57.53 57.78 56.81 57.73 90,849 +0.03(+0.05%)
Sep 16, 2019 57.65 58.02 57.15 57.70 111,869 -0.05(-0.09%)
Sep 13, 2019 58.29 58.63 57.55 57.75 85,000 +0.00(+0.00%)
Sep 12, 2019 57.57 58.16 56.45 57.75 131,990 +0.00(+0.00%)
Sep 11, 2019 56.69 57.88 56.01 57.75 127,523 +0.89(+1.57%)
Sep 10, 2019 55.32 56.91 55.20 56.86 148,617 +1.18(+2.12%)
Sep 09, 2019 54.02 55.79 53.91 55.68 131,428 +1.94(+3.61%)
Sep 06, 2019 53.66 54.43 53.14 53.74 86,500 +0.15(+0.28%)
Sep 05, 2019 53.20 54.17 52.82 53.59 83,916 +1.15(+2.19%)
Sep 04, 2019 52.48 52.81 52.23 52.44 78,831 +0.49(+0.94%)
Sep 03, 2019 52.88 52.88 51.78 51.95 129,954 -1.44(-2.70%)
Aug 30, 2019 52.27 53.80 52.27 53.39 123,300 +1.44(+2.77%)
Aug 29, 2019 50.64 52.28 50.64 51.95 107,546 +1.92(+3.84%)
Aug 28, 2019 49.38 50.21 48.90 50.03 76,573 +0.54(+1.09%)
Aug 27, 2019 50.27 50.27 49.29 49.49 136,681 -0.28(-0.56%)
Aug 26, 2019 49.89 49.94 49.40 49.77 63,623 +0.44(+0.89%)
Aug 23, 2019 50.23 50.23 49.13 49.33 138,300 -0.86(-1.71%)
Aug 22, 2019 50.38 50.57 49.96 50.19 77,184 +0.07(+0.14%)
Aug 21, 2019 50.22 50.44 49.56 50.12 62,709 +0.56(+1.13%)
Aug 20, 2019 49.14 49.96 48.23 49.56 100,083 +0.23(+0.47%)
Aug 19, 2019 49.29 50.59 49.09 49.33 75,421 +0.71(+1.46%)
Aug 16, 2019 48.94 49.28 48.24 48.62 115,600 -0.16(-0.33%)
Aug 15, 2019 49.72 49.72 48.42 48.78 108,482 -0.59(-1.20%)
Aug 14, 2019 50.25 50.25 48.98 49.37 188,324 -1.71(-3.35%)
Aug 13, 2019 50.17 51.85 50.17 51.08 202,189 +0.66(+1.31%)
Aug 12, 2019 50.50 50.79 49.54 50.42 136,832 -0.33(-0.65%)
Aug 09, 2019 49.79 50.94 49.73 50.75 135,600 +0.52(+1.04%)
Aug 08, 2019 48.95 50.88 48.49 50.23 195,979 +1.48(+3.04%)
Aug 07, 2019 47.76 49.01 47.23 48.75 142,212 +0.29(+0.60%)
Aug 06, 2019 48.35 49.63 47.48 48.46 177,163 -2.30(-4.53%)
Aug 05, 2019 51.01 51.85 50.31 50.76 141,814 -1.20(-2.31%)
Aug 02, 2019 52.18 52.33 51.48 51.96 163,700 -0.47(-0.90%)
Aug 01, 2019 53.25 53.79 51.96 52.43 110,967 -0.87(-1.63%)
Jul 31, 2019 53.81 54.48 53.03 53.30 108,422 -0.55(-1.02%)
Jul 30, 2019 52.43 54.10 52.34 53.85 87,025 +1.06(+2.01%)
Jul 29, 2019 54.49 54.59 52.34 52.79 74,259 -1.65(-3.03%)
Jul 26, 2019 54.25 54.66 53.90 54.44 88,900 +0.31(+0.57%)
Jul 25, 2019 53.66 54.71 53.30 54.13 137,844 +0.63(+1.18%)
Jul 24, 2019 51.77 53.57 51.77 53.50 84,555 +1.68(+3.24%)
Jul 23, 2019 51.40 51.96 51.06 51.82 62,012 +0.72(+1.41%)
Jul 22, 2019 52.62 52.62 50.91 51.10 195,082 -1.23(-2.35%)
Jul 19, 2019 52.69 53.17 52.29 52.33 94,000 -0.41(-0.78%)
Jul 18, 2019 52.37 53.30 51.81 52.74 254,755 +0.26(+0.50%)
Jul 17, 2019 53.05 53.64 52.18 52.48 343,980 -0.67(-1.26%)
Jul 16, 2019 52.65 53.28 52.65 53.15 120,716 +0.43(+0.82%)
Jul 15, 2019 52.96 53.25 52.20 52.72 113,602 -0.13(-0.25%)
Jul 12, 2019 51.32 52.91 51.32 52.85 189,900 +1.57(+3.06%)
Jul 11, 2019 52.55 53.08 50.91 51.28 128,415 -1.39(-2.64%)
Jul 10, 2019 52.77 53.65 52.06 52.67 145,705 -0.20(-0.38%)
Jul 09, 2019 52.59 53.24 51.98 52.87 230,276 +0.09(+0.17%)
Jul 08, 2019 52.81 53.11 52.63 52.78 74,024 -0.16(-0.30%)
Jul 05, 2019 52.72 53.16 52.33 52.94 101,000 -0.09(-0.17%)
Jul 03, 2019 52.83 53.35 52.06 53.03 44,500 +0.35(+0.66%)
Jul 02, 2019 53.36 53.43 52.13 52.68 68,953 -0.86(-1.61%)
Jul 01, 2019 53.10 53.58 52.57 53.54 142,365 +0.86(+1.63%)
Jun 28, 2019 52.42 53.27 52.26 52.68 324,500 +0.26(+0.50%)
Jun 27, 2019 52.25 53.07 52.20 52.42 139,881 +0.44(+0.85%)
Jun 26, 2019 52.04 52.33 51.13 51.98 151,108 -0.03(-0.06%)
Jun 25, 2019 49.95 52.34 49.65 52.01 773,173 +2.15(+4.31%)
Jun 24, 2019 50.06 50.87 49.85 49.86 138,985 -0.12(-0.24%)
Jun 21, 2019 51.20 51.67 49.90 49.98 311,100 -1.63(-3.16%)
Jun 20, 2019 51.68 51.81 50.82 51.61 125,797 +0.47(+0.92%)
Jun 19, 2019 51.28 51.39 50.26 51.14 113,396 -0.36(-0.70%)
Jun 18, 2019 51.76 52.73 51.15 51.50 167,872 +0.39(+0.76%)
Jun 17, 2019 50.94 51.33 50.17 51.11 120,053 +0.23(+0.45%)
Jun 14, 2019 51.03 51.28 50.63 50.88 59,400 -0.19(-0.37%)
Jun 13, 2019 50.55 51.12 50.31 51.07 96,214 +0.79(+1.57%)
Jun 12, 2019 50.50 50.66 49.99 50.28 77,231 -0.27(-0.53%)
Jun 11, 2019 51.16 51.16 50.38 50.55 62,669 -0.23(-0.45%)
Jun 10, 2019 50.46 51.18 50.35 50.78 87,459 +0.32(+0.63%)
Jun 07, 2019 50.46 50.88 49.99 50.46 111,000 +0.47(+0.94%)
Jun 06, 2019 50.27 50.60 48.90 49.99 83,918 -0.31(-0.62%)
Jun 05, 2019 50.85 50.99 49.93 50.30 89,750 -0.35(-0.69%)
Jun 04, 2019 49.11 50.70 49.11 50.65 87,754 +2.11(+4.35%)
Jun 03, 2019 47.51 48.96 47.46 48.54 90,164 +0.99(+2.08%)
May 31, 2019 47.82 47.82 47.04 47.55 91,200 -0.93(-1.92%)
May 30, 2019 49.21 49.60 48.03 48.48 70,647 -0.65(-1.32%)
May 29, 2019 49.25 49.86 48.89 49.13 101,188 -0.59(-1.19%)
May 28, 2019 51.04 51.08 49.67 49.72 106,078 -1.43(-2.80%)
May 24, 2019 50.91 51.46 50.57 51.15 67,500 +0.46(+0.91%)
May 23, 2019 51.08 51.70 50.54 50.69 135,949 -1.05(-2.03%)
May 22, 2019 52.64 53.60 51.65 51.74 68,386 -1.26(-2.38%)
May 21, 2019 52.59 53.28 52.43 53.00 64,230 +0.77(+1.47%)
May 20, 2019 53.15 53.58 51.99 52.23 90,958 -1.46(-2.72%)
May 17, 2019 54.96 55.62 53.61 53.69 71,900 -1.75(-3.16%)
May 16, 2019 54.91 55.83 54.91 55.44 94,200 +0.44(+0.80%)
May 15, 2019 53.92 55.03 53.82 55.00 113,061 +0.70(+1.29%)
May 14, 2019 53.02 54.35 52.55 54.30 107,529 +1.42(+2.69%)
May 13, 2019 54.02 54.03 52.69 52.88 140,635 -2.19(-3.98%)
May 10, 2019 54.77 55.11 53.64 55.07 52,800 +0.26(+0.47%)
May 09, 2019 54.04 55.16 53.64 54.81 78,135 +0.46(+0.85%)
May 08, 2019 55.15 55.47 54.25 54.35 113,001 -0.70(-1.27%)
May 07, 2019 55.65 56.49 54.60 55.05 125,794 -1.14(-2.03%)
May 06, 2019 55.23 56.44 54.90 56.19 114,755 +0.39(+0.70%)
May 03, 2019 53.70 55.92 53.64 55.80 155,700 +2.58(+4.85%)
May 02, 2019 52.95 54.00 50.34 53.22 141,741 +0.39(+0.74%)
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.