Skip to main content

Simpson Manufacturing Company (NY: SSD )

171.15 +2.47 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.94 30.70 30.70 30.70 163,952 -0.22(-0.70%)
Dec 30, 2015 31.41 31.44 30.90 30.92 84,630 -0.48(-1.52%)
Dec 29, 2015 31.35 31.54 31.12 31.39 72,207 +0.19(+0.61%)
Dec 28, 2015 31.10 31.36 30.87 31.21 108,793 -0.06(-0.20%)
Dec 24, 2015 31.19 31.27 31.27 31.27 39,820 +0.11(+0.35%)
Dec 23, 2015 31.08 31.25 31.03 31.16 123,425 +0.21(+0.67%)
Dec 22, 2015 30.98 31.02 30.63 30.95 126,861 +0.08(+0.26%)
Dec 21, 2015 30.76 30.93 30.63 30.87 184,669 +0.31(+1.03%)
Dec 18, 2015 30.84 30.95 30.34 30.56 609,443 -0.45(-1.45%)
Dec 17, 2015 31.30 31.30 30.99 31.01 166,346 -0.33(-1.06%)
Dec 16, 2015 31.11 31.39 30.89 31.34 135,062 +0.46(+1.48%)
Dec 15, 2015 30.59 30.90 30.10 30.88 245,368 +0.49(+1.63%)
Dec 14, 2015 30.80 30.88 30.33 30.39 204,421 -0.35(-1.14%)
Dec 11, 2015 31.03 31.36 30.65 30.74 196,099 -0.80(-2.54%)
Dec 10, 2015 31.70 31.79 31.47 31.54 120,133 -0.20(-0.62%)
Dec 09, 2015 32.33 32.64 31.66 31.74 239,833 -0.76(-2.32%)
Dec 08, 2015 32.69 33.00 32.44 32.49 124,489 -0.60(-1.82%)
Dec 07, 2015 33.21 33.32 32.93 33.09 183,576 -0.25(-0.76%)
Dec 04, 2015 33.02 33.48 33.02 33.35 94,930 +0.34(+1.04%)
Dec 03, 2015 33.39 33.50 32.70 33.00 134,644 -0.31(-0.92%)
Dec 02, 2015 33.52 33.70 33.16 33.31 154,300 -0.29(-0.86%)
Dec 01, 2015 33.38 33.68 33.19 33.60 108,357 +0.22(+0.65%)
Nov 30, 2015 33.66 33.77 33.30 33.38 143,484 -0.19(-0.56%)
Nov 27, 2015 33.43 33.70 33.39 33.57 103,134 +0.09(+0.27%)
Nov 25, 2015 33.43 33.48 33.48 33.48 126,913 +0.04(+0.11%)
Nov 24, 2015 33.31 33.59 33.24 33.44 198,526 +0.03(+0.08%)
Nov 23, 2015 33.27 33.54 33.26 33.42 224,401 +0.04(+0.11%)
Nov 20, 2015 33.58 33.69 33.37 33.38 198,836 -0.06(-0.19%)
Nov 19, 2015 33.60 33.70 33.39 33.44 231,182 -0.11(-0.32%)
Nov 18, 2015 33.45 33.72 33.32 33.55 219,776 +0.26(+0.78%)
Nov 17, 2015 33.89 33.89 33.27 33.29 243,756 -0.42(-1.25%)
Nov 16, 2015 33.43 33.94 33.43 33.71 161,947 +0.29(+0.86%)
Nov 13, 2015 33.31 33.93 33.31 33.43 101,906 -0.02(-0.05%)
Nov 12, 2015 33.61 33.89 33.35 33.44 211,989 -0.52(-1.54%)
Nov 11, 2015 33.95 34.20 33.74 33.97 80,900 +0.09(+0.27%)
Nov 10, 2015 33.72 34.12 33.62 33.88 224,229 -0.03(-0.08%)
Nov 09, 2015 34.48 34.48 33.83 33.90 177,205 -0.62(-1.80%)
Nov 06, 2015 33.63 34.56 33.62 34.52 192,131 +0.92(+2.73%)
Nov 05, 2015 34.10 34.10 33.49 33.61 309,100 -0.50(-1.48%)
Nov 04, 2015 34.07 34.38 34.01 34.11 161,849 +0.04(+0.13%)
Nov 03, 2015 34.04 34.40 33.89 34.06 231,926 -0.03(-0.08%)
Nov 02, 2015 34.23 34.37 34.03 34.09 235,247 -0.05(-0.16%)
Oct 30, 2015 34.17 34.57 34.07 34.15 212,860 -0.07(-0.21%)
Oct 29, 2015 34.31 34.49 33.97 34.22 173,838 -0.22(-0.65%)
Oct 28, 2015 33.67 34.57 33.67 34.44 285,431 +0.91(+2.71%)
Oct 27, 2015 33.91 33.96 33.42 33.53 271,933 -0.43(-1.27%)
Oct 26, 2015 33.87 34.11 33.55 33.97 267,773 +0.20(+0.59%)
Oct 23, 2015 33.53 34.08 32.88 33.77 581,105 +0.44(+1.32%)
Oct 22, 2015 33.26 33.77 33.15 33.33 196,873 +0.31(+0.95%)
Oct 21, 2015 33.26 33.31 32.94 33.01 257,662 -0.06(-0.19%)
Oct 20, 2015 32.77 33.32 32.77 33.08 198,896 +0.31(+0.93%)
Oct 19, 2015 32.66 33.06 32.59 32.77 129,202 +0.01(+0.03%)
Oct 16, 2015 32.65 32.87 32.31 32.76 185,827 +0.13(+0.41%)
Oct 15, 2015 31.90 32.63 31.77 32.63 105,967 +0.83(+2.60%)
Oct 14, 2015 31.96 32.23 31.59 31.80 170,294 -0.24(-0.76%)
Oct 13, 2015 32.16 32.61 32.01 32.04 89,755 -0.30(-0.92%)
Oct 12, 2015 32.01 32.39 32.01 32.34 80,012 +0.27(+0.84%)
Oct 09, 2015 32.34 32.58 32.04 32.07 74,178 -0.18(-0.56%)
Oct 08, 2015 31.68 32.43 31.68 32.25 130,997 +0.50(+1.59%)
Oct 07, 2015 31.24 31.85 31.24 31.75 218,392 +0.71(+2.29%)
Oct 06, 2015 31.30 31.46 30.93 31.03 201,179 -0.26(-0.83%)
Oct 05, 2015 30.57 31.31 30.57 31.30 159,811 +0.91(+2.99%)
Oct 02, 2015 29.97 30.42 29.81 30.39 102,806 +0.19(+0.63%)
Oct 01, 2015 30.16 30.36 29.79 30.20 189,861 +0.09(+0.30%)
Sep 30, 2015 29.79 30.23 29.77 30.11 218,067 +0.49(+1.67%)
Sep 29, 2015 30.14 30.25 29.52 29.61 189,877 -0.42(-1.41%)
Sep 28, 2015 30.56 30.68 29.89 30.04 242,532 -0.60(-1.96%)
Sep 25, 2015 30.83 30.86 30.49 30.64 198,071 -0.03(-0.09%)
Sep 24, 2015 30.43 30.78 30.15 30.66 166,734 +0.11(+0.35%)
Sep 23, 2015 30.74 31.12 30.37 30.56 152,524 -0.02(-0.06%)
Sep 22, 2015 30.82 31.15 30.35 30.57 154,082 -0.47(-1.53%)
Sep 21, 2015 31.14 31.56 30.90 31.05 111,754 +0.14(+0.46%)
Sep 18, 2015 31.13 31.33 30.78 30.90 282,257 -0.58(-1.85%)
Sep 17, 2015 31.66 31.99 31.41 31.49 155,688 -0.21(-0.65%)
Sep 16, 2015 31.53 31.82 31.48 31.69 119,487 +0.21(+0.68%)
Sep 15, 2015 31.28 31.59 31.16 31.48 110,059 +0.29(+0.92%)
Sep 14, 2015 31.40 31.42 31.16 31.19 158,372 -0.21(-0.66%)
Sep 11, 2015 31.15 31.69 31.08 31.40 171,696 +0.13(+0.40%)
Sep 10, 2015 30.88 31.33 30.88 31.27 121,592 +0.30(+0.95%)
Sep 09, 2015 31.04 31.31 30.90 30.98 350,920 +0.18(+0.58%)
Sep 08, 2015 30.82 30.84 30.53 30.80 281,481 +0.40(+1.32%)
Sep 04, 2015 30.36 30.39 30.39 30.39 169,096 -0.38(-1.25%)
Sep 03, 2015 30.51 30.98 30.51 30.78 280,676 +0.26(+0.85%)
Sep 02, 2015 30.78 30.78 30.35 30.52 318,590 +0.04(+0.12%)
Sep 01, 2015 30.70 31.05 30.46 30.48 245,578 -0.75(-2.41%)
Aug 31, 2015 30.90 31.39 30.87 31.24 184,691 +0.29(+0.93%)
Aug 28, 2015 30.78 31.23 30.76 30.95 147,875 +0.06(+0.20%)
Aug 27, 2015 30.82 30.96 30.21 30.89 198,472 +0.31(+1.02%)
Aug 26, 2015 30.75 30.82 30.02 30.57 173,094 +0.35(+1.15%)
Aug 25, 2015 31.57 31.57 30.11 30.22 181,907 -0.63(-2.03%)
Aug 24, 2015 30.31 31.83 30.30 30.85 183,568 -1.05(-3.28%)
Aug 21, 2015 31.45 32.26 31.06 31.90 217,417 -0.11(-0.34%)
Aug 20, 2015 32.26 32.44 31.99 32.01 131,026 -0.59(-1.81%)
Aug 19, 2015 32.91 32.99 32.53 32.60 210,447 -0.52(-1.57%)
Aug 18, 2015 32.98 33.19 32.85 33.11 194,463 +0.13(+0.41%)
Aug 17, 2015 32.60 33.02 32.47 32.98 145,245 +0.32(+0.99%)
Aug 14, 2015 32.42 32.66 32.35 32.66 80,514 +0.18(+0.55%)
Aug 13, 2015 32.15 32.60 31.99 32.48 148,355 +0.40(+1.26%)
Aug 12, 2015 32.13 32.13 31.75 32.08 104,876 -0.23(-0.72%)
Aug 11, 2015 32.09 32.45 32.01 32.31 64,798 +0.00(+0.00%)
Aug 10, 2015 31.92 32.47 31.92 32.31 184,049 +0.61(+1.92%)
Aug 07, 2015 31.46 31.73 31.46 31.70 80,967 +0.04(+0.11%)
Aug 06, 2015 31.65 31.85 31.38 31.67 83,792 +0.07(+0.23%)
Aug 05, 2015 31.92 32.16 31.52 31.59 151,500 -0.23(-0.73%)
Aug 04, 2015 31.72 32.05 31.64 31.83 83,744 +0.06(+0.20%)
Aug 03, 2015 32.01 32.01 31.53 31.76 105,976 -0.29(-0.89%)
Jul 31, 2015 31.65 32.32 31.65 32.05 159,918 +0.45(+1.42%)
Jul 30, 2015 31.49 31.76 31.36 31.60 97,089 +0.04(+0.11%)
Jul 29, 2015 31.59 32.01 31.50 31.57 160,360 -0.12(-0.37%)
Jul 28, 2015 31.01 31.84 30.73 31.68 208,588 +0.81(+2.64%)
Jul 27, 2015 31.20 31.20 30.76 30.87 303,308 -0.40(-1.29%)
Jul 24, 2015 31.19 31.78 30.88 31.27 330,727 -0.31(-0.99%)
Jul 23, 2015 31.92 32.00 31.51 31.58 348,175 -0.34(-1.07%)
Jul 22, 2015 31.60 32.05 31.56 31.92 279,799 +0.23(+0.73%)
Jul 21, 2015 31.70 31.76 31.50 31.69 184,396 +0.02(+0.06%)
Jul 20, 2015 31.67 31.75 31.51 31.67 306,849 +0.12(+0.37%)
Jul 17, 2015 31.05 31.58 30.92 31.56 340,988 +0.48(+1.55%)
Jul 16, 2015 30.67 31.09 30.62 31.07 140,402 +0.64(+2.12%)
Jul 15, 2015 30.59 30.68 30.26 30.43 153,716 -0.19(-0.61%)
Jul 14, 2015 30.68 30.73 30.49 30.62 127,699 -0.05(-0.18%)
Jul 13, 2015 30.87 31.05 30.61 30.67 238,255 -0.12(-0.38%)
Jul 10, 2015 30.55 30.85 30.17 30.79 142,948 +0.52(+1.71%)
Jul 09, 2015 30.38 30.55 30.16 30.27 175,106 +0.21(+0.68%)
Jul 08, 2015 30.02 30.39 29.82 30.06 177,504 -0.14(-0.47%)
Jul 07, 2015 30.34 30.41 29.99 30.21 231,524 -0.14(-0.47%)
Jul 06, 2015 30.33 30.60 30.10 30.35 177,444 -0.07(-0.24%)
Jul 02, 2015 30.65 30.42 30.42 30.42 143,056 -0.14(-0.47%)
Jul 01, 2015 30.74 30.93 30.33 30.56 198,848 +0.14(+0.47%)
Jun 30, 2015 30.56 30.59 30.39 30.42 221,183 +0.13(+0.41%)
Jun 29, 2015 30.42 30.80 30.15 30.30 298,789 -0.37(-1.22%)
Jun 26, 2015 30.86 31.08 30.48 30.67 546,021 -0.09(-0.29%)
Jun 25, 2015 30.85 30.85 30.49 30.76 165,698 +0.11(+0.35%)
Jun 24, 2015 30.81 31.01 30.49 30.65 252,560 -0.10(-0.32%)
Jun 23, 2015 30.88 30.99 30.56 30.75 181,515 -0.17(-0.55%)
Jun 22, 2015 30.48 30.94 30.39 30.92 157,891 +0.70(+2.33%)
Jun 19, 2015 30.58 30.58 29.92 30.22 1,212,910 -0.27(-0.88%)
Jun 18, 2015 30.48 30.74 30.35 30.48 294,841 +0.12(+0.41%)
Jun 17, 2015 30.47 30.51 30.14 30.36 159,274 -0.04(-0.12%)
Jun 16, 2015 29.98 30.40 29.89 30.39 163,144 +0.35(+1.16%)
Jun 15, 2015 30.80 30.80 29.79 30.05 322,438 -0.94(-3.02%)
Jun 12, 2015 31.04 31.10 30.77 30.98 102,449 -0.09(-0.29%)
Jun 11, 2015 30.90 31.16 30.77 31.07 123,808 +0.20(+0.63%)
Jun 10, 2015 30.55 31.05 30.55 30.88 130,789 +0.51(+1.67%)
Jun 09, 2015 30.49 30.65 30.23 30.37 114,391 -0.13(-0.44%)
Jun 08, 2015 30.63 30.79 30.39 30.50 120,039 -0.22(-0.72%)
Jun 05, 2015 30.47 30.80 30.13 30.72 164,491 +0.17(+0.55%)
Jun 04, 2015 30.89 31.01 30.31 30.55 159,788 -0.55(-1.78%)
Jun 03, 2015 30.68 31.13 30.48 31.11 177,296 +0.44(+1.42%)
Jun 02, 2015 30.37 30.90 30.27 30.67 176,387 +0.17(+0.55%)
Jun 01, 2015 30.42 30.55 29.96 30.50 237,241 +0.29(+0.97%)
May 29, 2015 30.40 30.88 30.16 30.21 181,187 -0.29(-0.96%)
May 28, 2015 30.34 30.67 30.15 30.50 172,282 +0.10(+0.32%)
May 27, 2015 30.01 30.43 29.80 30.40 171,810 +0.45(+1.52%)
May 26, 2015 29.94 30.14 29.51 29.95 157,584 -0.16(-0.53%)
May 22, 2015 30.45 30.11 30.11 30.11 135,422 -0.35(-1.14%)
May 21, 2015 30.40 30.67 30.27 30.46 127,286 +0.00(+0.00%)
May 20, 2015 30.62 30.64 30.26 30.46 131,578 -0.10(-0.32%)
May 19, 2015 30.29 30.77 30.11 30.55 270,489 +0.37(+1.21%)
May 18, 2015 29.92 30.37 29.84 30.19 147,725 +0.27(+0.89%)
May 15, 2015 30.23 30.23 29.90 29.92 117,169 -0.30(-1.00%)
May 14, 2015 30.03 30.32 29.91 30.23 80,373 +0.36(+1.19%)
May 13, 2015 29.82 30.06 29.81 29.87 131,368 +0.09(+0.30%)
May 12, 2015 29.91 29.97 29.53 29.78 152,526 -0.24(-0.80%)
May 11, 2015 30.17 30.42 30.00 30.02 130,847 -0.14(-0.47%)
May 08, 2015 30.32 30.57 30.10 30.16 130,132 +0.14(+0.47%)
May 07, 2015 29.90 30.19 29.83 30.02 133,384 +0.05(+0.18%)
May 06, 2015 29.85 30.03 29.46 29.97 311,229 +0.14(+0.48%)
May 05, 2015 29.29 29.86 29.27 29.82 373,265 +0.53(+1.82%)
May 04, 2015 29.58 29.88 29.29 29.29 262,229 -0.29(-0.96%)
May 01, 2015 29.17 29.70 29.17 29.57 191,410 +0.38(+1.31%)
Apr 30, 2015 29.25 29.61 29.02 29.19 363,492 -0.23(-0.79%)
Apr 29, 2015 29.58 29.82 29.36 29.42 461,902 -0.21(-0.72%)
Apr 28, 2015 29.69 29.95 29.39 29.64 388,059 -0.20(-0.69%)
Apr 27, 2015 30.56 30.85 29.79 29.84 615,108 -0.70(-2.30%)
Apr 24, 2015 31.04 31.58 29.33 30.55 1,066,622 -0.98(-3.11%)
Apr 23, 2015 31.71 31.82 31.19 31.53 271,306 -0.36(-1.12%)
Apr 22, 2015 32.10 32.24 31.69 31.88 194,231 -0.17(-0.53%)
Apr 21, 2015 32.45 32.60 32.01 32.05 189,959 -0.30(-0.94%)
Apr 20, 2015 31.97 32.53 31.95 32.35 279,721 +0.53(+1.68%)
Apr 17, 2015 32.02 32.04 31.73 31.82 381,803 -0.54(-1.68%)
Apr 16, 2015 32.56 32.69 32.18 32.36 368,252 -0.29(-0.90%)
Apr 15, 2015 32.57 32.86 32.52 32.66 218,141 +0.19(+0.58%)
Apr 14, 2015 32.06 32.59 31.85 32.47 324,700 +0.45(+1.39%)
Apr 13, 2015 31.93 32.46 31.72 32.02 166,978 +0.13(+0.42%)
Apr 10, 2015 32.02 32.02 31.58 31.89 134,274 +0.02(+0.06%)
Apr 09, 2015 32.30 32.31 31.63 31.87 232,301 -0.37(-1.16%)
Apr 08, 2015 32.05 32.27 31.83 32.25 232,302 +0.12(+0.39%)
Apr 07, 2015 32.37 32.41 31.96 32.12 339,175 -0.45(-1.37%)
Apr 06, 2015 32.75 33.09 32.57 32.57 252,887 -0.75(-2.25%)
Apr 02, 2015 32.76 33.32 33.32 33.32 157,543 +0.52(+1.57%)
Apr 01, 2015 33.17 33.24 32.39 32.80 311,072 -0.48(-1.45%)
Mar 31, 2015 33.32 33.59 33.11 33.28 220,413 -0.17(-0.51%)
Mar 30, 2015 33.09 33.61 33.09 33.45 223,388 +0.48(+1.45%)
Mar 27, 2015 32.69 33.00 32.43 32.97 134,910 +0.27(+0.81%)
Mar 26, 2015 33.01 33.05 32.37 32.70 190,406 -0.35(-1.07%)
Mar 25, 2015 33.66 33.66 33.04 33.06 219,686 -0.46(-1.38%)
Mar 24, 2015 33.24 33.66 32.94 33.52 317,472 +0.21(+0.64%)
Mar 23, 2015 33.39 33.56 33.14 33.31 119,399 -0.08(-0.24%)
Mar 20, 2015 33.41 33.89 33.25 33.39 711,814 +0.13(+0.40%)
Mar 19, 2015 33.35 33.40 32.88 33.25 152,221 -0.15(-0.45%)
Mar 18, 2015 32.90 33.48 32.70 33.40 253,328 +0.39(+1.18%)
Mar 17, 2015 32.69 33.33 32.64 33.01 499,243 +0.14(+0.43%)
Mar 16, 2015 32.63 33.01 32.24 32.87 356,308 +0.46(+1.42%)
Mar 13, 2015 32.15 32.46 31.71 32.41 239,538 +0.28(+0.88%)
Mar 12, 2015 32.12 32.38 31.81 32.13 178,126 +0.24(+0.75%)
Mar 11, 2015 31.58 32.07 31.28 31.89 186,244 +0.39(+1.24%)
Mar 10, 2015 31.36 31.55 30.96 31.50 210,540 -0.04(-0.11%)
Mar 09, 2015 31.40 31.60 31.30 31.53 170,556 +0.09(+0.28%)
Mar 06, 2015 31.61 31.75 31.25 31.44 170,561 -0.46(-1.45%)
Mar 05, 2015 32.29 32.29 31.69 31.91 308,525 -0.39(-1.21%)
Mar 04, 2015 32.25 32.39 31.99 32.30 373,282 -0.09(-0.27%)
Mar 03, 2015 32.34 32.48 32.13 32.38 313,222 -0.07(-0.22%)
Mar 02, 2015 32.06 32.53 31.99 32.46 204,974 +0.34(+1.05%)
Feb 27, 2015 32.00 32.31 31.90 32.12 245,179 +0.10(+0.30%)
Feb 26, 2015 31.86 32.06 31.74 32.02 236,367 +0.16(+0.50%)
Feb 25, 2015 32.13 32.18 31.52 31.86 215,418 -0.33(-1.02%)
Feb 24, 2015 32.09 32.29 31.89 32.19 200,324 +0.17(+0.53%)
Feb 23, 2015 31.74 32.07 31.54 32.02 179,636 +0.04(+0.14%)
Feb 20, 2015 31.97 32.06 31.52 31.98 189,024 -0.17(-0.52%)
Feb 19, 2015 32.29 32.41 31.91 32.14 170,913 -0.22(-0.69%)
Feb 18, 2015 31.83 32.38 31.70 32.37 281,890 +0.40(+1.25%)
Feb 17, 2015 31.56 32.24 31.36 31.97 305,158 +0.46(+1.46%)
Feb 13, 2015 31.55 31.51 31.51 31.51 157,342 -0.08(-0.25%)
Feb 12, 2015 30.52 31.67 30.49 31.59 357,286 +1.06(+3.49%)
Feb 11, 2015 30.16 30.57 30.13 30.52 232,387 +0.26(+0.85%)
Feb 10, 2015 30.33 30.33 29.97 30.26 358,693 +0.08(+0.26%)
Feb 09, 2015 29.66 30.48 29.62 30.18 348,490 +0.33(+1.10%)
Feb 06, 2015 29.59 29.94 29.11 29.86 317,654 +0.36(+1.23%)
Feb 05, 2015 29.63 29.88 29.47 29.49 242,071 -0.01(-0.03%)
Feb 04, 2015 29.56 30.03 29.42 29.50 296,364 -0.15(-0.51%)
Feb 03, 2015 29.72 30.04 29.40 29.65 182,742 +0.14(+0.48%)
Feb 02, 2015 29.07 29.55 28.68 29.51 228,977 +0.55(+1.90%)
Jan 30, 2015 29.43 29.43 28.92 28.96 189,090 -0.72(-2.42%)
Jan 29, 2015 29.59 29.95 29.33 29.68 197,419 +0.10(+0.33%)
Jan 28, 2015 30.18 30.18 29.39 29.58 250,079 -0.44(-1.48%)
Jan 27, 2015 29.61 30.18 29.53 30.02 156,011 -0.03(-0.09%)
Jan 26, 2015 29.47 30.10 29.28 30.05 252,926 +0.68(+2.33%)
Jan 23, 2015 29.78 29.80 29.23 29.37 119,832 -0.39(-1.31%)
Jan 22, 2015 29.49 29.77 29.03 29.76 169,119 +0.54(+1.85%)
Jan 21, 2015 28.81 29.42 28.74 29.22 221,173 +0.35(+1.20%)
Jan 20, 2015 29.21 29.21 28.70 28.87 133,186 -0.24(-0.82%)
Jan 16, 2015 27.97 29.13 27.65 29.11 233,740 +0.96(+3.40%)
Jan 15, 2015 29.80 29.80 27.99 28.15 310,883 -1.49(-5.03%)
Jan 14, 2015 29.62 30.20 29.53 29.64 241,462 -0.29(-0.98%)
Jan 13, 2015 30.54 31.03 29.29 29.94 403,171 -0.25(-0.82%)
Jan 12, 2015 30.18 30.65 29.67 30.18 226,254 +0.01(+0.03%)
Jan 09, 2015 30.22 30.50 30.13 30.18 137,873 -0.11(-0.35%)
Jan 08, 2015 29.96 30.38 29.70 30.28 163,023 +0.67(+2.28%)
Jan 07, 2015 29.56 29.84 29.15 29.61 147,964 +0.20(+0.69%)
Jan 06, 2015 30.25 30.33 29.08 29.40 168,663 -0.81(-2.67%)
Jan 05, 2015 30.13 30.37 29.76 30.21 271,927 -0.08(-0.26%)
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.