Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.033 8.324 8.033 8.091 3,960,414 +0.00(+0.00%)
Oct 30, 2017 8.557 8.644 8.004 8.091 6,725,221 -0.49(-5.76%)
Oct 27, 2017 8.528 8.703 8.324 8.586 2,739,674 +0.03(+0.34%)
Oct 26, 2017 8.208 8.703 8.208 8.557 4,364,232 +0.38(+4.63%)
Oct 25, 2017 8.528 8.572 8.150 8.179 2,899,466 -0.15(-1.75%)
Oct 24, 2017 8.237 8.380 8.150 8.324 2,161,886 +0.09(+1.06%)
Oct 23, 2017 8.150 8.353 8.120 8.237 1,984,122 +0.09(+1.07%)
Oct 20, 2017 8.353 8.470 8.120 8.150 3,554,175 -0.15(-1.75%)
Oct 19, 2017 7.888 8.324 7.859 8.295 3,891,917 +0.38(+4.78%)
Oct 18, 2017 7.975 8.179 7.888 7.917 4,309,714 -0.09(-1.09%)
Oct 17, 2017 8.062 8.150 7.917 8.004 2,270,905 +0.00(+0.00%)
Oct 16, 2017 7.975 8.208 7.946 8.004 2,206,068 +0.00(+0.00%)
Oct 13, 2017 8.179 8.062 8.004 1,934,709 -0.06(-0.72%)
Oct 12, 2017 8.091 8.120 7.771 8.062 3,913,738 +0.06(+0.73%)
Oct 11, 2017 8.062 8.237 7.888 8.004 4,591,293 -0.06(-0.72%)
Oct 10, 2017 8.237 8.324 7.946 8.062 5,926,774 -0.09(-1.07%)
Oct 09, 2017 8.848 8.848 8.048 8.150 10,866,202 -0.70(-7.89%)
Oct 06, 2017 9.285 9.380 8.790 8.848 4,906,945 -0.49(-5.30%)
Oct 05, 2017 9.372 9.605 9.125 9.343 3,230,766 +0.15(+1.58%)
Oct 04, 2017 9.256 9.343 9.023 9.197 2,398,003 -0.06(-0.63%)
Oct 03, 2017 8.586 9.285 8.586 9.256 5,656,464 +0.70(+8.16%)
Oct 02, 2017 8.732 8.819 8.412 8.557 3,386,478 +0.00(+0.00%)
Sep 29, 2017 8.644 8.732 8.295 8.557 5,814,830 -0.17(-2.00%)
Sep 28, 2017 8.935 8.935 8.586 8.732 5,325,468 -0.29(-3.23%)
Sep 27, 2017 9.023 9.154 8.746 9.023 3,712,725 +0.06(+0.65%)
Sep 26, 2017 8.848 9.168 8.790 8.965 3,129,340 +0.15(+1.65%)
Sep 25, 2017 9.168 9.401 8.761 8.819 7,986,269 -0.44(-4.72%)
Sep 22, 2017 9.197 9.314 8.965 9.256 2,841,707 +0.06(+0.63%)
Sep 21, 2017 8.994 9.226 8.790 9.197 4,460,561 +0.26(+2.93%)
Sep 20, 2017 9.168 9.459 8.848 8.935 5,024,898 -0.17(-1.92%)
Sep 19, 2017 9.721 9.721 9.023 9.110 6,702,569 -0.58(-6.01%)
Sep 18, 2017 10.01 10.27 9.430 9.692 7,195,841 -0.17(-1.77%)
Sep 15, 2017 9.372 9.969 9.372 9.867 11,463,759 +0.52(+5.61%)
Sep 14, 2017 8.848 9.518 8.848 9.343 12,370,072 +0.49(+5.59%)
Sep 13, 2017 8.295 8.935 8.237 8.848 6,259,211 +0.58(+7.04%)
Sep 12, 2017 8.150 8.455 8.150 8.266 4,151,992 +0.06(+0.71%)
Sep 11, 2017 7.888 8.382 7.859 8.208 4,002,627 +0.44(+5.62%)
Sep 08, 2017 7.859 8.062 7.597 7.771 3,702,396 +0.90(+13.14%)
Sep 07, 2017 7.168 7.267 6.832 6.869 15,524,884 -0.30(-4.17%)
Sep 06, 2017 7.217 7.267 7.043 7.168 5,994,613 -0.05(-0.69%)
Sep 05, 2017 7.068 7.255 6.993 7.217 11,105,241 +0.17(+2.47%)
Sep 01, 2017 6.570 7.143 6.570 7.043 6,493,495 +0.37(+5.60%)
Aug 31, 2017 6.695 6.794 6.595 6.670 4,742,263 -0.02(-0.37%)
Aug 30, 2017 6.371 6.720 6.297 6.695 6,593,975 +0.30(+4.67%)
Aug 29, 2017 6.396 6.446 6.197 6.396 6,078,931 -0.10(-1.53%)
Aug 28, 2017 6.496 6.595 6.346 6.496 6,877,383 +0.07(+1.16%)
Aug 25, 2017 6.446 6.595 6.346 6.421 3,970,434 +0.05(+0.78%)
Aug 24, 2017 6.247 6.657 6.222 6.371 4,309,069 +0.12(+1.99%)
Aug 23, 2017 6.346 6.371 6.197 6.247 5,365,322 -0.15(-2.33%)
Aug 22, 2017 6.545 6.695 6.234 6.396 6,008,019 -0.10(-1.53%)
Aug 21, 2017 6.471 6.545 6.185 6.496 8,140,333 +0.02(+0.38%)
Aug 18, 2017 6.521 6.570 5.998 6.471 14,305,147 -0.07(-1.14%)
Aug 17, 2017 6.620 6.919 6.545 6.545 6,576,396 -0.07(-1.13%)
Aug 16, 2017 6.645 6.844 6.545 6.620 5,163,988 +0.02(+0.38%)
Aug 15, 2017 6.819 6.894 6.421 6.595 7,402,584 -0.17(-2.57%)
Aug 14, 2017 7.118 7.192 6.720 6.769 6,369,191 -0.22(-3.20%)
Aug 11, 2017 7.168 7.242 6.794 6.993 7,298,302 -0.20(-2.77%)
Aug 10, 2017 7.690 7.715 7.168 7.192 6,800,883 -0.52(-6.77%)
Aug 09, 2017 7.964 8.014 7.703 7.715 4,950,710 -0.32(-4.02%)
Aug 08, 2017 8.014 8.188 8.014 8.039 4,730,916 +0.02(+0.31%)
Aug 07, 2017 8.064 8.188 7.989 8.014 6,190,284 -0.07(-0.92%)
Aug 04, 2017 8.288 7.715 8.088 13,262,638 +0.57(+7.62%)
Aug 03, 2017 7.566 7.591 7.367 7.516 11,411,098 -0.05(-0.66%)
Aug 02, 2017 7.864 7.989 7.541 7.566 33,943,780 -2.79(-26.92%)
Aug 01, 2017 10.18 10.40 10.10 10.35 4,259,393 +0.20(+1.96%)
Jul 31, 2017 10.25 10.30 10.08 10.15 3,106,565 -0.05(-0.49%)
Jul 28, 2017 10.23 10.33 10.18 10.20 2,707,468 -0.10(-0.97%)
Jul 27, 2017 10.53 10.53 10.20 10.30 3,792,931 -0.17(-1.66%)
Jul 26, 2017 10.38 10.55 10.30 10.48 3,265,099 +0.10(+0.96%)
Jul 25, 2017 10.20 10.45 10.20 10.38 2,734,757 +0.17(+1.71%)
Jul 24, 2017 10.15 10.35 10.08 10.20 3,165,892 +0.07(+0.74%)
Jul 21, 2017 10.23 10.38 10.05 10.13 2,563,293 -0.12(-1.21%)
Jul 20, 2017 9.930 10.47 9.905 10.25 5,086,276 +0.37(+3.78%)
Jul 19, 2017 9.905 10.18 9.855 9.880 6,708,091 -0.12(-1.24%)
Jul 18, 2017 9.806 10.20 9.806 10.00 7,918,882 +0.20(+2.03%)
Jul 17, 2017 10.58 10.58 9.781 9.806 12,545,475 -1.10(-10.05%)
Jul 14, 2017 11.00 11.01 10.84 10.90 1,760,873 -0.12(-1.13%)
Jul 13, 2017 10.60 11.10 10.60 11.03 1,961,333 +0.37(+3.50%)
Jul 12, 2017 11.15 11.15 10.58 10.65 3,194,933 -0.45(-4.04%)
Jul 11, 2017 10.70 11.15 10.70 11.10 2,155,039 +0.40(+3.72%)
Jul 10, 2017 10.88 10.95 10.68 10.70 2,618,990 -0.22(-2.05%)
Jul 07, 2017 10.75 11.07 10.58 10.93 2,948,134 +0.15(+1.39%)
Jul 06, 2017 11.10 11.10 10.68 10.78 4,130,396 -0.40(-3.56%)
Jul 05, 2017 11.57 11.75 11.07 11.17 3,814,022 -0.37(-3.23%)
Jul 03, 2017 11.40 11.62 11.35 11.55 1,681,674 +0.22(+1.98%)
Jun 30, 2017 11.80 11.80 11.27 11.32 4,366,039 -0.45(-3.81%)
Jun 29, 2017 11.90 11.95 11.60 11.77 2,080,180 -0.12(-1.05%)
Jun 28, 2017 11.70 12.03 11.70 11.90 2,811,730 +0.27(+2.36%)
Jun 27, 2017 11.75 11.92 11.55 11.62 2,329,991 -0.10(-0.85%)
Jun 26, 2017 11.70 11.83 11.57 11.72 3,204,669 -0.02(-0.21%)
Jun 23, 2017 11.50 11.82 11.20 11.75 4,774,334 +0.27(+2.39%)
Jun 22, 2017 11.37 11.49 11.03 11.47 6,462,459 +0.00(+0.00%)
Jun 21, 2017 11.72 11.75 11.25 11.47 3,958,639 -0.27(-2.33%)
Jun 20, 2017 12.22 12.24 11.57 11.75 5,181,233 -0.57(-4.65%)
Jun 19, 2017 12.29 12.47 12.25 12.32 3,415,850 +0.05(+0.41%)
Jun 16, 2017 11.92 12.29 11.82 12.27 3,729,926 +0.30(+2.49%)
Jun 15, 2017 11.95 12.08 11.83 11.97 1,690,074 -0.07(-0.62%)
Jun 14, 2017 12.22 12.24 12.00 12.05 2,229,115 -0.02(-0.21%)
Jun 13, 2017 11.75 12.15 11.75 12.07 3,231,982 +0.37(+3.19%)
Jun 12, 2017 11.65 11.82 11.55 11.70 3,363,297 +0.10(+0.86%)
Jun 09, 2017 11.75 11.85 11.57 11.60 3,910,766 -0.17(-1.48%)
Jun 08, 2017 11.80 11.87 11.55 11.77 3,212,265 -0.05(-0.42%)
Jun 07, 2017 12.17 12.34 11.82 11.82 5,364,549 -0.32(-2.66%)
Jun 06, 2017 12.34 12.47 11.95 12.15 6,839,093 -0.30(-2.40%)
Jun 05, 2017 12.27 12.73 12.17 12.44 7,803,854 +0.10(+0.81%)
Jun 02, 2017 11.82 12.37 11.80 12.34 8,393,646 +0.67(+5.76%)
Jun 01, 2017 11.15 11.85 11.12 11.67 5,446,530 +1.47(+14.39%)
May 31, 2017 10.59 10.68 10.14 10.20 7,957,967 -0.39(-3.64%)
May 30, 2017 11.11 11.16 10.57 10.59 5,277,341 -0.61(-5.47%)
May 26, 2017 10.63 11.43 10.59 11.20 7,411,904 +0.59(+5.56%)
May 25, 2017 10.68 10.82 10.49 10.61 6,042,235 -0.05(-0.43%)
May 24, 2017 11.20 11.20 10.63 10.66 7,231,352 -0.52(-4.67%)
May 23, 2017 11.36 11.47 11.17 11.18 2,925,557 -0.16(-1.40%)
May 22, 2017 11.47 11.61 11.29 11.34 4,128,378 -0.14(-1.19%)
May 19, 2017 11.09 11.59 11.09 11.47 4,652,528 +0.36(+3.27%)
May 18, 2017 11.13 11.22 11.02 11.11 3,670,330 -0.05(-0.41%)
May 17, 2017 11.56 11.61 11.13 11.16 4,345,955 -0.52(-4.47%)
May 16, 2017 12.06 12.18 11.58 11.68 5,128,188 -0.32(-2.65%)
May 15, 2017 12.24 12.24 11.75 12.00 5,647,011 -0.20(-1.67%)
May 12, 2017 12.47 12.47 12.11 12.20 4,421,606 -0.27(-2.18%)
May 11, 2017 12.68 12.72 12.43 12.47 3,174,088 -0.20(-1.61%)
May 10, 2017 13.06 13.11 12.43 12.68 6,199,142 -0.43(-3.29%)
May 09, 2017 13.29 13.65 13.04 13.11 6,747,935 +0.05(+0.35%)
May 08, 2017 13.29 13.32 12.92 13.06 4,167,487 -0.14(-1.03%)
May 05, 2017 13.36 13.44 13.15 13.20 2,884,263 -0.14(-1.02%)
May 04, 2017 13.67 13.67 13.29 13.33 2,734,117 -0.32(-2.33%)
May 03, 2017 13.54 13.68 13.49 13.65 1,834,523 +0.02(+0.17%)
May 02, 2017 13.49 13.63 13.41 13.63 2,326,223 +0.11(+0.84%)
May 01, 2017 13.81 13.85 13.47 13.51 2,807,744 -0.23(-1.65%)
Apr 28, 2017 13.92 13.92 13.61 13.74 3,016,822 -0.18(-1.30%)
Apr 27, 2017 14.15 14.17 13.85 13.92 1,706,467 -0.23(-1.60%)
Apr 26, 2017 14.06 14.24 13.99 14.15 2,407,406 +0.09(+0.65%)
Apr 25, 2017 13.99 14.19 13.99 14.06 1,845,504 +0.14(+0.98%)
Apr 24, 2017 14.15 14.15 13.81 13.92 3,145,996 -0.09(-0.65%)
Apr 21, 2017 14.06 14.15 13.88 14.01 2,175,281 -0.02(-0.16%)
Apr 20, 2017 13.88 14.26 13.83 14.04 4,329,270 +0.25(+1.81%)
Apr 19, 2017 13.85 13.92 13.71 13.79 1,596,038 -0.05(-0.33%)
Apr 18, 2017 13.88 13.92 13.70 13.83 1,389,985 -0.09(-0.65%)
Apr 17, 2017 13.81 13.92 13.74 13.92 1,284,710 +0.23(+1.66%)
Apr 13, 2017 13.76 13.88 13.58 13.70 2,419,876 -0.05(-0.33%)
Apr 12, 2017 13.85 13.98 13.65 13.74 2,474,265 -0.18(-1.30%)
Apr 11, 2017 13.88 13.99 13.76 13.92 1,571,192 +0.02(+0.16%)
Apr 10, 2017 13.85 13.92 13.65 13.90 1,725,369 +0.14(+0.99%)
Apr 07, 2017 13.92 14.01 13.72 13.76 2,423,443 -0.20(-1.46%)
Apr 06, 2017 14.04 14.06 13.76 13.97 2,055,220 -0.09(-0.65%)
Apr 05, 2017 14.40 14.42 14.00 14.06 2,703,123 -0.25(-1.74%)
Apr 04, 2017 14.47 14.53 14.31 14.31 4,116,813 -0.14(-0.94%)
Apr 03, 2017 14.44 14.56 14.29 14.44 5,344,494 +0.18(+1.27%)
Mar 31, 2017 14.15 14.33 14.06 14.26 3,867,956 +0.14(+0.96%)
Mar 30, 2017 14.01 14.17 13.92 14.13 3,635,927 +0.09(+0.65%)
Mar 29, 2017 13.85 14.06 13.79 14.04 3,050,663 +0.18(+1.31%)
Mar 28, 2017 13.92 13.95 13.72 13.85 2,894,063 -0.11(-0.81%)
Mar 27, 2017 13.76 14.04 13.72 13.97 3,170,468 -0.02(-0.16%)
Mar 24, 2017 13.79 14.05 13.74 13.99 3,796,944 +0.29(+2.15%)
Mar 23, 2017 13.79 13.79 13.70 13.70 1,882,935 -0.05(-0.33%)
Mar 22, 2017 13.63 13.83 13.58 13.74 1,858,968 +0.07(+0.50%)
Mar 21, 2017 13.95 14.06 13.67 13.67 1,826,025 -0.20(-1.47%)
Mar 20, 2017 13.85 14.13 13.85 13.88 2,087,775 +0.00(+0.00%)
Mar 17, 2017 13.74 13.92 13.74 13.88 3,879,922 +0.18(+1.32%)
Mar 16, 2017 13.65 13.79 13.62 13.70 2,238,228 +0.05(+0.33%)
Mar 15, 2017 13.61 13.78 13.40 13.65 2,618,888 -0.20(-1.47%)
Mar 14, 2017 13.76 13.98 13.72 13.85 3,474,526 +0.07(+0.49%)
Mar 13, 2017 13.90 13.58 13.79 4,209,654 +0.11(+0.83%)
Mar 10, 2017 13.47 13.70 13.45 13.67 3,270,606 +0.27(+2.03%)
Mar 09, 2017 13.36 13.56 13.33 13.40 2,465,203 +0.91(+7.26%)
Mar 08, 2017 12.47 12.64 12.41 12.49 2,502,548 +0.04(+0.34%)
Mar 07, 2017 12.39 12.54 12.37 12.45 2,911,836 +0.06(+0.51%)
Mar 06, 2017 12.43 12.54 12.35 12.39 2,661,702 -0.04(-0.34%)
Mar 03, 2017 12.56 12.60 12.30 12.43 6,240,887 -0.15(-1.18%)
Mar 02, 2017 12.79 12.94 12.58 12.58 4,285,690 -0.27(-2.14%)
Mar 01, 2017 13.32 13.34 12.39 12.85 9,158,918 -0.40(-3.03%)
Feb 28, 2017 13.17 13.32 13.09 13.26 9,355,332 -0.04(-0.32%)
Feb 27, 2017 13.21 13.32 13.12 13.30 4,193,679 +0.02(+0.16%)
Feb 24, 2017 13.15 13.30 13.09 13.28 2,687,865 +0.02(+0.16%)
Feb 23, 2017 13.21 13.30 13.13 13.26 3,019,799 +0.00(+0.00%)
Feb 22, 2017 13.02 13.28 12.96 13.26 3,643,475 +0.21(+1.62%)
Feb 21, 2017 13.21 13.21 12.87 13.04 2,837,805 -0.15(-1.12%)
Feb 17, 2017 13.19 13.19 13.19 0 -0.02(-0.16%)
Feb 16, 2017 13.26 13.30 13.15 13.21 1,634,689 -0.11(-0.79%)
Feb 15, 2017 13.23 13.34 13.17 13.32 2,249,728 +0.04(+0.32%)
Feb 14, 2017 13.30 13.32 13.19 13.28 2,828,862 +0.02(+0.16%)
Feb 13, 2017 13.28 13.32 13.15 13.26 3,358,613 +0.00(+0.00%)
Feb 10, 2017 13.17 13.32 13.11 13.26 7,408,084 +0.15(+1.13%)
Feb 09, 2017 13.11 13.21 13.09 13.11 6,349,647 -0.02(-0.16%)
Feb 08, 2017 13.13 13.41 13.02 13.13 29,375,988 -0.61(-4.46%)
Feb 07, 2017 13.89 13.91 13.68 13.74 663,670 -0.06(-0.46%)
Feb 06, 2017 13.83 13.93 13.78 13.80 582,466 -0.11(-0.76%)
Feb 03, 2017 14.02 14.08 13.89 13.91 564,143 -0.06(-0.45%)
Feb 02, 2017 13.99 14.12 13.88 13.97 1,035,009 +0.02(+0.15%)
Feb 01, 2017 14.16 14.31 13.83 13.95 2,095,976 -0.32(-2.22%)
Jan 31, 2017 14.38 14.43 14.27 14.27 1,071,037 -0.17(-1.17%)
Jan 30, 2017 14.65 14.65 14.28 14.44 926,720 +0.06(+0.44%)
Jan 27, 2017 14.48 14.50 14.33 14.38 709,918 -0.11(-0.73%)
Jan 26, 2017 14.48 14.63 14.44 14.48 800,930 +0.04(+0.29%)
Jan 25, 2017 14.63 14.63 14.40 14.44 717,467 -0.06(-0.44%)
Jan 24, 2017 14.52 14.63 14.44 14.50 782,054 +0.08(+0.59%)
Jan 23, 2017 14.52 14.76 14.25 14.42 1,187,837 -0.08(-0.58%)
Jan 20, 2017 14.35 14.54 14.33 14.50 758,396 +0.17(+1.18%)
Jan 19, 2017 14.29 14.33 14.19 14.33 505,420 +0.04(+0.30%)
Jan 18, 2017 14.31 14.33 14.08 14.29 596,806 -0.04(-0.30%)
Jan 17, 2017 14.44 14.50 14.31 14.33 428,972 -0.15(-1.02%)
Jan 13, 2017 14.48 14.48 14.48 0 +0.11(+0.74%)
Jan 12, 2017 14.46 14.54 14.19 14.38 454,208 -0.13(-0.87%)
Jan 11, 2017 14.46 14.59 14.38 14.50 495,981 +0.06(+0.44%)
Jan 10, 2017 14.12 14.59 14.08 14.44 1,667,676 +0.36(+2.55%)
Jan 09, 2017 14.23 14.40 14.06 14.08 981,763 -0.21(-1.48%)
Jan 06, 2017 14.40 14.52 14.25 14.29 797,574 -0.08(-0.59%)
Jan 05, 2017 14.48 14.57 14.16 14.38 1,048,252 -0.08(-0.58%)
Jan 04, 2017 14.38 14.71 14.38 14.46 1,295,901 -0.23(-1.58%)
Jan 03, 2017 14.40 14.69 14.33 14.69 1,811,880 +0.47(+3.27%)
Dec 30, 2016 14.23 14.23 14.23 0 -0.23(-1.61%)
Dec 29, 2016 14.63 14.67 14.23 14.46 1,329,739 -0.15(-1.01%)
Dec 28, 2016 14.99 15.01 14.59 14.61 1,209,773 -0.38(-2.54%)
Dec 27, 2016 14.99 15.01 14.88 14.99 823,841 +0.06(+0.42%)
Dec 23, 2016 14.93 14.93 14.93 0 +0.08(+0.57%)
Dec 22, 2016 14.63 14.85 14.61 14.84 2,085,042 +0.17(+1.15%)
Dec 21, 2016 14.25 14.80 14.10 14.67 1,932,626 +0.53(+3.74%)
Dec 20, 2016 14.08 14.25 13.97 14.14 1,688,205 +0.11(+0.75%)
Dec 19, 2016 13.61 14.08 13.49 14.04 1,129,664 +0.55(+4.07%)
Dec 16, 2016 13.51 13.68 13.40 13.49 1,209,924 -0.04(-0.31%)
Dec 15, 2016 13.42 13.66 13.36 13.53 1,021,923 +0.11(+0.79%)
Dec 14, 2016 13.47 13.59 13.32 13.42 924,865 -0.11(-0.78%)
Dec 13, 2016 13.64 13.74 13.49 13.53 966,153 -0.15(-1.08%)
Dec 12, 2016 13.70 13.83 13.53 13.68 1,268,572 -0.11(-0.77%)
Dec 09, 2016 13.59 13.80 13.51 13.78 1,290,873 +0.21(+1.56%)
Dec 08, 2016 13.89 14.02 13.49 13.57 2,261,291 -0.23(-1.68%)
Dec 07, 2016 14.31 14.31 13.78 13.80 1,863,640 -0.49(-3.40%)
Dec 06, 2016 13.87 14.42 13.85 14.29 890,412 +0.30(+2.12%)
Dec 05, 2016 13.74 14.10 13.68 13.99 556,930 +0.36(+2.64%)
Dec 02, 2016 14.19 14.21 13.51 13.64 1,251,383 -0.53(-3.73%)
Dec 01, 2016 14.38 14.48 14.06 14.16 1,237,218 +0.66(+4.85%)
Nov 30, 2016 13.85 13.85 13.47 13.51 697,122 -0.24(-1.74%)
Nov 29, 2016 13.51 13.78 13.51 13.75 1,007,374 +0.26(+1.92%)
Nov 28, 2016 13.93 13.96 13.47 13.49 484,276 -0.42(-3.00%)
Nov 25, 2016 13.95 13.95 13.85 13.91 472,695 +0.02(+0.14%)
Nov 23, 2016 13.89 13.89 13.89 0 +0.08(+0.58%)
Nov 22, 2016 13.93 13.95 13.79 13.81 716,418 -0.02(-0.14%)
Nov 21, 2016 14.01 14.07 13.75 13.83 793,945 -0.12(-0.86%)
Nov 18, 2016 14.01 14.05 13.83 13.95 698,886 -0.18(-1.27%)
Nov 17, 2016 13.81 14.19 13.67 14.13 1,033,091 +0.40(+2.90%)
Nov 16, 2016 13.65 13.81 13.59 13.73 1,266,872 -0.02(-0.14%)
Nov 15, 2016 13.67 13.82 13.63 13.75 1,029,080 +0.02(+0.14%)
Nov 14, 2016 13.87 13.91 13.67 13.73 787,016 +0.00(+0.00%)
Nov 11, 2016 13.39 13.81 13.32 13.73 1,597,282 +0.44(+3.29%)
Nov 10, 2016 13.47 13.59 13.17 13.29 776,099 +0.00(+0.00%)
Nov 09, 2016 12.59 13.51 12.59 13.29 1,134,608 +0.46(+3.57%)
Nov 08, 2016 12.87 13.09 12.57 12.83 1,006,047 +0.06(+0.47%)
Nov 07, 2016 12.55 12.83 12.45 12.77 509,059 +0.32(+2.56%)
Nov 04, 2016 12.32 12.65 12.32 12.45 628,615 +0.20(+1.62%)
Nov 03, 2016 12.12 12.32 12.12 12.26 560,802 +0.08(+0.65%)
Nov 02, 2016 12.22 12.28 12.10 12.18 595,354 -0.04(-0.33%)
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.