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

HRG Group, Inc. Common Stock (NY: HRG )

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 (%)
Apr 30, 2018 11.20 11.34 11.05 11.24 7,740,130 +0.12(+1.08%)
Apr 27, 2018 11.61 11.75 10.82 11.12 6,500,910 -0.58(-4.96%)
Apr 26, 2018 11.50 12.34 9.420 11.70 15,458,446 -3.32(-22.10%)
Apr 25, 2018 15.09 15.28 14.92 15.02 1,608,723 -0.12(-0.79%)
Apr 24, 2018 15.16 15.32 15.04 15.14 1,142,908 +0.00(+0.00%)
Apr 23, 2018 15.61 15.71 15.08 15.14 1,321,065 -0.45(-2.89%)
Apr 20, 2018 15.79 15.87 15.49 15.59 2,517,473 -0.26(-1.64%)
Apr 19, 2018 15.72 16.05 15.52 15.85 1,572,527 +0.04(+0.25%)
Apr 18, 2018 15.77 15.89 15.44 15.81 928,864 +0.01(+0.06%)
Apr 17, 2018 15.89 15.92 15.70 15.80 946,319 -0.04(-0.25%)
Apr 16, 2018 15.75 15.93 15.56 15.84 1,219,164 +0.23(+1.47%)
Apr 13, 2018 15.60 15.72 15.47 15.61 1,538,238 +0.01(+0.06%)
Apr 12, 2018 15.81 15.81 15.49 15.60 1,436,716 -0.14(-0.89%)
Apr 11, 2018 15.64 15.80 15.54 15.74 966,709 +0.07(+0.45%)
Apr 10, 2018 15.74 15.84 15.36 15.67 2,604,186 +0.09(+0.58%)
Apr 09, 2018 15.60 15.80 15.41 15.58 1,809,677 +0.00(+0.00%)
Apr 06, 2018 15.80 16.02 15.35 15.58 1,674,355 -0.29(-1.83%)
Apr 05, 2018 15.86 16.21 15.82 15.87 2,576,754 +0.05(+0.32%)
Apr 04, 2018 15.54 15.91 15.48 15.82 994,499 +0.09(+0.57%)
Apr 03, 2018 15.81 15.87 15.51 15.73 2,123,873 -0.02(-0.13%)
Apr 02, 2018 16.31 16.40 15.29 15.75 2,806,470 -0.74(-4.49%)
Mar 29, 2018 16.49 16.49 16.49 0 +2.13(+14.83%)
Mar 28, 2018 14.43 14.52 14.30 14.36 995,157 -0.02(-0.14%)
Mar 27, 2018 14.75 14.75 14.34 14.38 2,092,762 -0.32(-2.18%)
Mar 26, 2018 14.70 14.77 14.55 14.70 2,204,287 +0.13(+0.89%)
Mar 23, 2018 14.76 14.93 14.57 14.57 2,394,869 -0.18(-1.22%)
Mar 22, 2018 14.92 15.03 14.69 14.75 3,070,849 -0.25(-1.67%)
Mar 21, 2018 15.24 15.24 14.99 15.00 1,458,821 -0.22(-1.45%)
Mar 20, 2018 15.35 15.42 15.11 15.22 1,098,008 -0.08(-0.52%)
Mar 19, 2018 15.21 15.35 15.02 15.30 1,960,105 -0.01(-0.07%)
Mar 16, 2018 14.89 15.39 14.79 15.31 2,427,346 +0.44(+2.96%)
Mar 15, 2018 15.12 15.23 14.63 14.87 2,845,433 -0.26(-1.72%)
Mar 14, 2018 15.27 15.32 15.13 15.13 1,673,506 -0.06(-0.39%)
Mar 13, 2018 15.38 15.50 15.12 15.19 2,875,746 -0.19(-1.24%)
Mar 12, 2018 15.28 15.48 15.23 15.38 2,527,852 +0.09(+0.59%)
Mar 09, 2018 15.55 15.65 15.00 15.29 3,281,486 -0.22(-1.42%)
Mar 08, 2018 15.40 15.77 15.34 15.51 2,213,122 +0.17(+1.11%)
Mar 07, 2018 15.21 15.34 5,139,872 -0.93(-5.72%)
Mar 06, 2018 16.47 16.58 16.25 16.27 1,560,020 -0.17(-1.03%)
Mar 05, 2018 16.18 16.54 16.08 16.44 1,730,272 +0.18(+1.11%)
Mar 02, 2018 15.06 16.34 15.03 16.26 3,970,481 +1.11(+7.33%)
Mar 01, 2018 15.80 15.81 15.06 15.15 3,490,391 -0.64(-4.05%)
Feb 28, 2018 16.43 16.43 15.79 15.79 2,360,313 -0.59(-3.60%)
Feb 27, 2018 16.58 16.72 15.92 16.38 5,574,612 -0.26(-1.56%)
Feb 26, 2018 16.35 17.09 16.08 16.64 8,853,558 +0.74(+4.65%)
Feb 23, 2018 15.89 16.08 15.82 15.90 757,096 +0.01(+0.06%)
Feb 22, 2018 15.89 1,525,128 +0.57(+3.72%)
Feb 21, 2018 15.74 15.74 15.31 15.32 1,516,915 -0.35(-2.23%)
Feb 20, 2018 15.77 15.88 15.63 15.67 1,170,330 -0.14(-0.89%)
Feb 16, 2018 15.81 15.81 15.81 0 -0.05(-0.32%)
Feb 15, 2018 16.27 16.27 15.70 15.86 1,477,294 -0.38(-2.34%)
Feb 14, 2018 15.61 16.39 15.46 16.24 3,061,785 +0.54(+3.44%)
Feb 13, 2018 15.35 15.73 15.28 15.70 2,723,457 +0.23(+1.49%)
Feb 12, 2018 16.28 16.53 15.41 15.47 1,640,872 -0.82(-5.03%)
Feb 09, 2018 17.13 17.23 15.63 16.29 2,452,351 -0.62(-3.67%)
Feb 08, 2018 17.02 17.37 16.87 16.91 1,698,689 -0.04(-0.24%)
Feb 07, 2018 17.01 17.20 16.81 16.95 2,018,563 -0.10(-0.59%)
Feb 06, 2018 16.60 17.12 16.49 17.05 2,308,591 -0.04(-0.23%)
Feb 05, 2018 17.30 17.62 16.96 17.09 1,080,127 -0.34(-1.95%)
Feb 02, 2018 18.00 18.03 17.35 17.43 1,449,389 -0.73(-4.02%)
Feb 01, 2018 18.16 18.26 18.05 18.16 1,135,740 -0.09(-0.49%)
Jan 31, 2018 18.32 18.43 18.05 18.25 1,977,284 +0.08(+0.44%)
Jan 30, 2018 18.35 18.43 18.14 18.17 841,129 -0.31(-1.68%)
Jan 29, 2018 18.59 18.67 18.44 18.48 859,664 -0.19(-1.02%)
Jan 26, 2018 19.04 19.04 18.61 18.67 1,948,141 -0.31(-1.63%)
Jan 25, 2018 19.09 19.09 18.79 18.98 1,158,657 -0.05(-0.26%)
Jan 24, 2018 19.11 19.19 18.82 19.03 1,083,232 -0.06(-0.31%)
Jan 23, 2018 18.93 19.17 18.75 19.09 1,235,562 +0.17(+0.90%)
Jan 22, 2018 18.49 18.96 18.49 18.92 1,577,575 +0.33(+1.78%)
Jan 19, 2018 18.85 18.90 18.46 18.59 2,023,233 +0.12(+0.65%)
Jan 18, 2018 19.04 19.18 18.43 18.47 1,317,574 -0.52(-2.74%)
Jan 17, 2018 19.03 19.16 18.85 18.99 3,032,716 +0.06(+0.32%)
Jan 16, 2018 18.46 19.13 18.46 18.93 4,463,290 +0.69(+3.78%)
Jan 12, 2018 18.24 18.24 18.24 0 -0.10(-0.55%)
Jan 11, 2018 18.39 18.43 18.21 18.34 1,887,899 -0.04(-0.22%)
Jan 10, 2018 18.38 1,621,532 -0.14(-0.76%)
Jan 09, 2018 18.25 18.57 18.16 18.52 2,331,651 +0.23(+1.26%)
Jan 08, 2018 18.17 18.34 18.10 18.29 1,014,310 +0.13(+0.72%)
Jan 05, 2018 18.22 18.32 17.98 18.16 2,271,904 -0.06(-0.33%)
Jan 04, 2018 18.03 18.52 18.02 18.22 1,857,823 +0.30(+1.67%)
Jan 03, 2018 16.71 18.05 16.68 17.92 3,032,121 +1.34(+8.08%)
Jan 02, 2018 16.98 17.07 16.50 16.58 1,611,661 -0.37(-2.18%)
Dec 29, 2017 16.95 16.95 16.95 0 -0.03(-0.18%)
Dec 28, 2017 17.28 17.31 16.94 16.98 1,016,006 -0.25(-1.45%)
Dec 27, 2017 17.37 17.37 17.11 17.23 979,556 -0.16(-0.92%)
Dec 26, 2017 17.45 17.55 17.38 17.39 627,486 -0.03(-0.17%)
Dec 22, 2017 17.60 17.60 17.31 17.42 1,632,637 -0.09(-0.51%)
Dec 21, 2017 17.39 17.56 17.28 17.51 1,933,534 +0.12(+0.69%)
Dec 20, 2017 16.50 17.73 16.50 17.39 5,369,115 +1.05(+6.43%)
Dec 19, 2017 16.47 16.54 16.29 16.34 1,314,288 -0.14(-0.85%)
Dec 18, 2017 16.64 16.79 16.42 16.48 1,154,915 -0.03(-0.18%)
Dec 15, 2017 16.59 16.71 16.45 16.51 1,356,064 -0.02(-0.12%)
Dec 14, 2017 16.72 16.72 16.46 16.53 979,353 -0.21(-1.25%)
Dec 13, 2017 16.56 16.84 16.46 16.74 801,310 +0.24(+1.45%)
Dec 12, 2017 16.96 16.99 16.50 16.50 958,539 -0.37(-2.19%)
Dec 11, 2017 17.00 17.13 16.85 16.87 1,771,115 -0.11(-0.65%)
Dec 08, 2017 17.16 17.22 16.93 16.98 1,256,895 +0.00(+0.00%)
Dec 07, 2017 17.02 17.14 16.93 1,275,131 +0.00(+0.00%)
Dec 06, 2017 17.08 17.15 16.95 16.99 1,708,254 -0.17(-0.99%)
Dec 05, 2017 17.18 17.27 17.08 17.16 882,415 -0.01(-0.06%)
Dec 04, 2017 17.30 17.48 17.11 17.17 1,493,944 -0.09(-0.52%)
Dec 01, 2017 17.35 17.35 17.04 17.26 2,039,012 -0.09(-0.52%)
Nov 30, 2017 17.50 17.63 17.16 17.35 1,710,236 -0.06(-0.34%)
Nov 29, 2017 17.13 17.44 16.96 17.41 2,158,300 +0.35(+2.05%)
Nov 28, 2017 16.84 17.07 16.80 17.06 1,307,771 +0.22(+1.31%)
Nov 27, 2017 16.92 16.95 16.62 16.84 1,398,809 -0.03(-0.18%)
Nov 24, 2017 16.84 17.02 16.72 16.87 863,310 +0.02(+0.12%)
Nov 22, 2017 16.73 17.08 16.58 16.85 1,822,989 +0.21(+1.26%)
Nov 21, 2017 15.99 16.72 15.83 16.64 1,492,856 +0.59(+3.68%)
Nov 20, 2017 16.05 16.09 15.88 16.05 1,247,798 -0.03(-0.19%)
Nov 17, 2017 15.35 16.16 15.35 16.08 4,200,733 +0.61(+3.94%)
Nov 16, 2017 14.51 16.03 14.50 15.47 4,555,191 +1.21(+8.49%)
Nov 15, 2017 14.79 14.85 14.22 14.26 1,764,034 -0.59(-3.97%)
Nov 14, 2017 15.04 15.11 14.81 14.85 1,448,930 -0.23(-1.53%)
Nov 13, 2017 15.12 15.20 14.94 15.08 1,073,468 -0.08(-0.53%)
Nov 10, 2017 14.99 15.16 14.85 15.16 778,964 +0.18(+1.20%)
Nov 09, 2017 14.91 15.06 14.77 14.98 1,085,341 +0.00(+0.00%)
Nov 08, 2017 14.87 15.09 14.76 14.98 956,816 +0.06(+0.40%)
Nov 07, 2017 15.07 15.12 14.84 14.92 1,882,452 -0.13(-0.86%)
Nov 06, 2017 15.16 15.18 14.96 15.05 950,209 -0.06(-0.40%)
Nov 03, 2017 14.85 15.45 14.83 15.11 1,589,451 +0.27(+1.82%)
Nov 02, 2017 16.14 16.14 14.57 14.84 2,131,349 -1.36(-8.40%)
Nov 01, 2017 16.36 16.36 16.15 16.20 877,294 -0.02(-0.12%)
Oct 31, 2017 15.91 16.30 15.80 16.22 784,105 +0.31(+1.95%)
Oct 30, 2017 15.93 15.98 15.77 15.91 791,246 -0.04(-0.25%)
Oct 27, 2017 15.97 16.02 15.71 15.95 727,547 -0.04(-0.25%)
Oct 26, 2017 15.88 16.07 15.78 15.99 917,300 +0.21(+1.33%)
Oct 25, 2017 15.99 16.02 15.66 15.78 820,784 -0.25(-1.56%)
Oct 24, 2017 15.95 16.13 15.86 16.03 672,889 +0.07(+0.44%)
Oct 23, 2017 16.25 16.26 15.82 15.96 1,092,017 -0.21(-1.30%)
Oct 20, 2017 16.27 16.33 16.07 16.17 1,151,853 +0.00(+0.00%)
Oct 19, 2017 16.20 16.28 16.03 16.17 739,959 -0.06(-0.37%)
Oct 18, 2017 16.24 16.40 16.22 16.23 709,467 -0.08(-0.49%)
Oct 17, 2017 16.19 16.70 16.17 16.31 1,529,734 +0.15(+0.93%)
Oct 16, 2017 15.65 16.27 15.59 16.16 1,376,931 +0.55(+3.52%)
Oct 13, 2017 15.57 15.66 15.49 15.61 364,358 +0.14(+0.90%)
Oct 12, 2017 15.31 15.49 15.25 15.47 449,477 +0.16(+1.05%)
Oct 11, 2017 15.10 15.33 15.10 15.31 645,478 +0.21(+1.39%)
Oct 10, 2017 15.17 15.28 15.09 15.10 373,096 +0.02(+0.13%)
Oct 09, 2017 15.30 15.37 15.05 15.08 575,267 -0.19(-1.24%)
Oct 06, 2017 15.23 15.31 15.03 15.27 953,031 +0.06(+0.39%)
Oct 05, 2017 15.39 15.46 15.17 15.21 761,105 -0.11(-0.72%)
Oct 04, 2017 15.28 15.48 15.22 15.32 705,663 +0.04(+0.26%)
Oct 03, 2017 15.34 15.36 15.14 15.28 1,079,586 -0.01(-0.07%)
Oct 02, 2017 15.63 15.69 15.22 15.29 1,466,860 -0.32(-2.05%)
Sep 29, 2017 15.50 15.66 15.46 15.61 1,291,762 +0.10(+0.64%)
Sep 28, 2017 15.61 15.70 15.48 15.51 729,184 -0.13(-0.83%)
Sep 27, 2017 15.74 15.41 15.64 1,499,117 +0.04(+0.26%)
Sep 26, 2017 15.14 15.66 15.11 15.60 1,657,419 +0.48(+3.17%)
Sep 25, 2017 15.29 15.31 15.08 15.12 821,159 -0.13(-0.85%)
Sep 22, 2017 15.16 15.26 15.04 15.25 501,604 +0.11(+0.73%)
Sep 21, 2017 15.28 15.34 15.05 15.14 438,847 -0.11(-0.72%)
Sep 20, 2017 15.40 15.61 15.19 15.25 710,120 -0.17(-1.10%)
Sep 19, 2017 15.19 15.44 15.18 15.42 478,656 +0.24(+1.58%)
Sep 18, 2017 15.21 15.34 15.15 15.18 521,116 -0.02(-0.13%)
Sep 15, 2017 15.24 15.28 15.11 15.20 939,775 +0.00(+0.00%)
Sep 14, 2017 15.37 15.41 15.18 15.20 870,490 -0.21(-1.36%)
Sep 13, 2017 15.40 15.54 15.39 15.41 757,983 +0.03(+0.20%)
Sep 12, 2017 15.17 15.40 15.17 15.38 438,786 +0.22(+1.45%)
Sep 11, 2017 15.07 15.31 15.04 15.16 798,763 +0.17(+1.13%)
Sep 08, 2017 14.87 15.04 14.74 14.99 669,329 +0.09(+0.60%)
Sep 07, 2017 15.12 15.20 14.90 14.90 1,459,750 -0.20(-1.32%)
Sep 06, 2017 15.47 15.54 15.05 15.10 1,066,829 -0.32(-2.08%)
Sep 05, 2017 15.81 15.92 15.38 15.42 742,549 -0.42(-2.65%)
Sep 01, 2017 15.83 15.89 15.75 15.84 913,547 +0.05(+0.32%)
Aug 31, 2017 15.50 15.91 15.49 15.79 1,218,617 +0.31(+2.00%)
Aug 30, 2017 15.48 15.50 15.36 15.48 607,270 -0.02(-0.13%)
Aug 29, 2017 15.43 15.50 15.40 15.50 523,167 +0.05(+0.32%)
Aug 28, 2017 15.71 15.71 15.29 15.45 1,452,857 -0.23(-1.47%)
Aug 25, 2017 15.58 15.74 15.53 15.68 571,808 +0.15(+0.97%)
Aug 24, 2017 15.27 15.63 15.27 15.53 1,176,316 +0.27(+1.77%)
Aug 23, 2017 15.30 15.44 15.25 15.26 1,238,602 -0.10(-0.65%)
Aug 22, 2017 15.37 15.43 15.23 15.36 917,369 -0.01(-0.07%)
Aug 21, 2017 15.44 15.56 15.32 15.37 625,522 -0.06(-0.39%)
Aug 18, 2017 15.60 15.63 15.40 15.43 981,548 -0.27(-1.72%)
Aug 17, 2017 15.81 15.89 15.65 15.70 1,785,437 -0.15(-0.95%)
Aug 16, 2017 15.80 15.97 15.77 15.85 2,536,404 +0.06(+0.38%)
Aug 15, 2017 15.99 16.01 15.77 15.79 1,154,062 -0.21(-1.31%)
Aug 14, 2017 16.05 16.18 15.98 16.00 698,899 +0.01(+0.06%)
Aug 11, 2017 15.77 16.05 15.62 15.99 1,081,328 -0.04(-0.25%)
Aug 10, 2017 16.05 16.14 15.97 16.03 1,508,458 -0.07(-0.43%)
Aug 09, 2017 15.98 16.21 15.96 16.10 1,273,379 +0.02(+0.12%)
Aug 08, 2017 16.23 16.31 15.88 16.08 1,639,434 -0.18(-1.11%)
Aug 07, 2017 16.32 16.41 16.15 16.26 1,802,410 -0.08(-0.49%)
Aug 04, 2017 16.56 16.56 16.18 16.34 1,983,906 -0.08(-0.49%)
Aug 03, 2017 16.48 16.58 16.25 16.42 2,246,211 -0.07(-0.42%)
Aug 02, 2017 16.67 16.70 16.32 16.49 1,769,386 -0.18(-1.08%)
Aug 01, 2017 16.66 16.88 16.51 16.67 3,050,298 +0.10(+0.60%)
Jul 31, 2017 16.66 16.71 16.48 16.57 1,353,246 -0.12(-0.72%)
Jul 28, 2017 16.65 16.75 16.61 16.69 1,181,890 +0.01(+0.06%)
Jul 27, 2017 17.01 17.01 15.80 16.68 3,162,656 -0.61(-3.53%)
Jul 26, 2017 17.49 17.57 17.26 17.29 988,621 -0.12(-0.69%)
Jul 25, 2017 17.29 17.46 17.22 17.41 784,362 +0.17(+0.99%)
Jul 24, 2017 17.37 17.37 17.11 17.24 754,243 -0.13(-0.75%)
Jul 21, 2017 17.82 17.82 17.22 17.37 1,222,160 -0.04(-0.23%)
Jul 20, 2017 17.40 17.60 17.34 17.41 867,267 +0.01(+0.06%)
Jul 19, 2017 17.34 17.53 17.34 17.40 1,669,216 +0.10(+0.58%)
Jul 18, 2017 17.52 17.57 17.21 17.30 1,124,626 -0.26(-1.48%)
Jul 17, 2017 17.57 17.68 17.39 17.56 562,222 +0.00(+0.00%)
Jul 14, 2017 17.46 17.61 17.46 17.56 544,046 +0.16(+0.92%)
Jul 13, 2017 17.52 17.52 17.35 17.40 557,156 -0.07(-0.40%)
Jul 12, 2017 17.55 17.66 17.40 17.47 667,554 +0.04(+0.23%)
Jul 11, 2017 17.60 17.66 17.37 17.43 579,195 -0.13(-0.74%)
Jul 10, 2017 17.60 17.67 17.55 17.56 530,427 -0.04(-0.23%)
Jul 07, 2017 17.53 17.65 17.47 17.60 441,341 +0.11(+0.63%)
Jul 06, 2017 17.56 17.56 17.29 17.49 607,648 -0.16(-0.91%)
Jul 05, 2017 17.69 17.82 17.59 17.65 548,109 -0.07(-0.40%)
Jul 03, 2017 17.78 17.90 17.66 17.72 367,792 +0.01(+0.06%)
Jun 30, 2017 17.60 17.83 17.57 17.71 615,978 +0.14(+0.80%)
Jun 29, 2017 17.73 17.77 17.43 17.57 669,157 -0.18(-1.01%)
Jun 28, 2017 17.72 17.93 17.72 17.75 624,367 +0.15(+0.85%)
Jun 27, 2017 17.91 17.91 17.60 17.60 545,824 -0.38(-2.11%)
Jun 26, 2017 18.16 18.16 17.92 17.98 437,378 -0.12(-0.66%)
Jun 23, 2017 18.06 18.22 18.00 18.10 745,060 +0.03(+0.17%)
Jun 22, 2017 18.20 18.26 18.01 18.07 459,201 -0.13(-0.71%)
Jun 21, 2017 18.58 18.60 18.20 18.20 723,116 -0.33(-1.78%)
Jun 20, 2017 18.86 18.89 18.51 18.53 465,587 -0.37(-1.96%)
Jun 19, 2017 18.86 18.92 18.77 18.90 467,495 +0.11(+0.59%)
Jun 16, 2017 18.58 18.97 18.58 18.79 1,127,217 -0.17(-0.90%)
Jun 15, 2017 18.66 19.02 18.60 18.96 573,525 +0.10(+0.53%)
Jun 14, 2017 18.98 19.05 18.84 18.86 698,347 -0.09(-0.47%)
Jun 13, 2017 18.97 19.02 18.73 18.95 833,135 -0.05(-0.26%)
Jun 12, 2017 18.91 19.13 18.91 19.00 726,011 +0.06(+0.32%)
Jun 09, 2017 19.34 19.41 18.84 18.94 1,006,301 -0.38(-1.97%)
Jun 08, 2017 19.51 19.51 19.24 19.32 1,059,898 -0.19(-0.97%)
Jun 07, 2017 19.47 19.56 19.30 19.51 801,828 +0.05(+0.26%)
Jun 06, 2017 19.65 19.65 19.43 19.46 716,570 -0.23(-1.17%)
Jun 05, 2017 19.64 19.70 19.42 19.69 1,013,056 +0.01(+0.05%)
Jun 02, 2017 19.57 19.77 19.54 19.68 1,434,897 +0.17(+0.87%)
Jun 01, 2017 19.02 19.53 18.93 19.51 1,832,752 +0.54(+2.85%)
May 31, 2017 18.73 19.00 18.71 18.97 1,468,798 +0.28(+1.50%)
May 30, 2017 18.57 18.71 18.48 18.69 733,137 +0.08(+0.43%)
May 26, 2017 18.54 18.63 18.49 18.61 694,855 +0.05(+0.27%)
May 25, 2017 18.55 18.73 18.50 18.56 1,077,939 +0.01(+0.05%)
May 24, 2017 18.10 18.66 18.10 18.55 4,672,337 +0.96(+5.46%)
May 23, 2017 17.78 17.78 17.58 17.59 875,061 -0.13(-0.73%)
May 22, 2017 17.73 17.86 17.62 17.72 717,620 +0.00(+0.00%)
May 19, 2017 17.50 17.85 17.50 17.72 963,804 +0.21(+1.20%)
May 18, 2017 17.39 17.62 17.25 17.51 1,581,265 +0.11(+0.63%)
May 17, 2017 17.66 17.80 17.40 17.40 1,130,356 -0.36(-2.03%)
May 16, 2017 17.91 18.01 17.76 17.76 1,800,477 -0.19(-1.06%)
May 15, 2017 17.90 18.06 17.90 17.95 1,042,209 +0.07(+0.39%)
May 12, 2017 17.96 18.02 17.69 17.88 1,717,792 -0.16(-0.89%)
May 11, 2017 17.84 18.20 17.64 18.04 2,188,407 +0.14(+0.78%)
May 10, 2017 17.65 18.46 17.46 17.90 1,960,463 +0.23(+1.30%)
May 09, 2017 17.97 18.03 17.61 17.67 1,787,098 -0.28(-1.56%)
May 08, 2017 18.25 18.25 17.84 17.95 1,699,037 -0.32(-1.75%)
May 05, 2017 18.25 18.27 17.98 18.27 1,220,492 +0.11(+0.61%)
May 04, 2017 18.19 18.20 17.98 18.16 1,372,284 +0.06(+0.33%)
May 03, 2017 18.28 18.38 17.96 18.10 1,883,951 -0.29(-1.58%)
May 02, 2017 20.08 20.17 18.37 18.39 3,020,094 -1.67(-8.33%)
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.