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

Kinsale Capital Group Inc (NQ: KNSL )

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 (%)
Dec 31, 2020 198.49 198.49 198.49 201,214 -2.86(-1.42%)
Dec 30, 2020 201.56 202.45 197.09 201.35 201,214 +0.93(+0.47%)
Dec 29, 2020 208.28 208.39 198.37 200.41 325,214 -5.88(-2.85%)
Dec 28, 2020 205.68 209.12 196.40 206.30 4,265,647 +0.71(+0.35%)
Dec 24, 2020 213.94 216.51 203.36 205.58 288,260 -8.69(-4.06%)
Dec 23, 2020 220.49 226.45 210.90 214.28 529,430 -2.46(-1.14%)
Dec 22, 2020 230.82 233.80 212.66 216.74 771,700 -30.33(-12.28%)
Dec 21, 2020 240.28 247.15 237.09 247.07 108,451 +2.63(+1.08%)
Dec 18, 2020 249.23 250.63 243.06 244.44 282,009 -3.10(-1.25%)
Dec 17, 2020 247.82 248.76 244.26 247.55 121,008 +2.27(+0.93%)
Dec 16, 2020 239.86 248.19 238.61 245.28 165,554 +7.12(+2.99%)
Dec 15, 2020 240.85 240.85 236.90 238.15 185,567 +0.27(+0.11%)
Dec 14, 2020 237.82 240.41 234.45 237.89 120,144 +3.24(+1.38%)
Dec 11, 2020 235.07 240.23 231.99 234.64 77,635 -1.62(-0.68%)
Dec 10, 2020 230.11 236.36 227.52 236.26 67,969 +4.41(+1.90%)
Dec 09, 2020 234.22 236.85 231.16 231.85 82,736 -1.42(-0.61%)
Dec 08, 2020 240.24 240.24 230.78 233.26 143,535 -8.23(-3.41%)
Dec 07, 2020 242.00 243.65 238.68 241.50 137,103 -0.81(-0.34%)
Dec 04, 2020 234.65 243.83 232.33 242.31 149,221 +7.90(+3.37%)
Dec 03, 2020 240.13 241.28 233.50 234.41 249,630 -5.24(-2.18%)
Dec 02, 2020 241.92 242.60 238.64 239.64 111,633 -1.49(-0.62%)
Dec 01, 2020 240.22 241.78 236.91 241.13 126,292 +2.94(+1.23%)
Nov 30, 2020 238.03 241.93 236.05 238.19 159,481 -0.58(-0.24%)
Nov 27, 2020 240.55 241.51 235.49 238.78 66,746 +2.41(+1.02%)
Nov 25, 2020 235.16 237.14 230.20 236.37 108,630 +2.03(+0.87%)
Nov 24, 2020 229.92 234.80 227.25 234.34 157,125 +4.41(+1.92%)
Nov 23, 2020 231.51 233.25 227.38 229.92 121,148 -0.36(-0.16%)
Nov 20, 2020 229.45 231.57 221.50 230.28 213,125 -0.33(-0.14%)
Nov 19, 2020 231.13 234.11 224.70 230.61 128,959 -0.13(-0.06%)
Nov 18, 2020 232.42 232.42 226.88 230.74 148,128 +0.11(+0.05%)
Nov 17, 2020 222.68 232.02 219.49 230.63 204,527 +8.88(+4.01%)
Nov 16, 2020 214.50 221.88 212.13 221.75 153,306 +10.91(+5.17%)
Nov 13, 2020 210.21 212.20 206.97 210.84 73,126 +2.20(+1.05%)
Nov 12, 2020 218.87 220.21 205.89 208.64 139,683 -12.16(-5.51%)
Nov 11, 2020 216.98 220.80 212.89 220.80 88,721 +5.02(+2.32%)
Nov 10, 2020 211.50 216.78 207.59 215.79 141,816 +6.31(+3.01%)
Nov 09, 2020 208.20 216.78 204.08 209.47 172,073 +3.64(+1.77%)
Nov 06, 2020 203.80 206.71 199.43 205.83 70,302 +2.74(+1.35%)
Nov 05, 2020 200.43 204.31 200.43 203.10 57,772 +5.41(+2.74%)
Nov 04, 2020 202.26 207.55 193.21 197.68 132,614 -3.85(-1.91%)
Nov 03, 2020 200.15 206.39 198.82 201.53 140,593 +4.83(+2.45%)
Nov 02, 2020 187.92 197.17 187.39 196.70 160,541 +10.84(+5.83%)
Oct 30, 2020 190.17 194.95 182.03 185.87 353,023 -20.61(-9.98%)
Oct 29, 2020 200.36 207.91 197.41 206.48 117,891 +4.67(+2.31%)
Oct 28, 2020 202.79 205.47 199.67 201.81 156,698 -4.41(-2.14%)
Oct 27, 2020 206.88 208.20 205.65 206.22 71,373 +0.10(+0.05%)
Oct 26, 2020 206.72 208.61 203.18 206.12 109,342 -3.33(-1.59%)
Oct 23, 2020 210.96 211.23 208.37 209.45 53,558 -0.21(-0.10%)
Oct 22, 2020 209.59 212.12 208.67 209.66 74,642 +0.66(+0.32%)
Oct 21, 2020 206.03 210.66 206.03 209.00 52,385 +3.63(+1.77%)
Oct 20, 2020 205.12 207.97 203.67 205.37 68,210 +2.22(+1.09%)
Oct 19, 2020 210.19 212.71 202.46 203.15 91,343 -5.67(-2.72%)
Oct 16, 2020 207.36 209.97 206.74 208.82 48,515 +0.96(+0.46%)
Oct 15, 2020 203.72 209.12 202.25 207.85 67,131 +1.53(+0.74%)
Oct 14, 2020 210.86 212.11 206.33 206.33 98,266 -2.84(-1.36%)
Oct 13, 2020 210.73 212.17 207.62 209.17 82,889 -2.09(-0.99%)
Oct 12, 2020 207.03 212.51 207.03 211.26 87,560 +4.85(+2.35%)
Oct 09, 2020 204.69 207.92 204.67 206.42 64,855 +2.45(+1.20%)
Oct 08, 2020 207.43 208.62 203.51 203.97 74,371 -1.54(-0.75%)
Oct 07, 2020 201.41 206.69 201.41 205.50 152,069 +5.85(+2.93%)
Oct 06, 2020 202.75 204.10 198.29 199.66 145,891 -1.69(-0.84%)
Oct 05, 2020 197.09 201.88 196.01 201.34 107,840 +7.12(+3.67%)
Oct 02, 2020 184.79 197.41 183.42 194.22 175,099 +6.20(+3.30%)
Oct 01, 2020 189.37 190.41 185.78 188.03 143,771 -0.52(-0.28%)
Sep 30, 2020 184.69 190.27 184.69 188.55 292,592 +3.87(+2.09%)
Sep 29, 2020 181.07 184.93 180.96 184.69 114,292 +3.48(+1.92%)
Sep 28, 2020 176.16 182.10 176.16 181.21 133,921 +7.02(+4.03%)
Sep 25, 2020 170.66 175.77 170.64 174.19 86,641 +1.87(+1.09%)
Sep 24, 2020 173.88 178.16 172.28 172.31 67,797 -1.99(-1.14%)
Sep 23, 2020 178.47 182.64 173.89 174.30 133,607 -3.95(-2.21%)
Sep 22, 2020 175.37 178.61 175.00 178.25 67,268 +3.05(+1.74%)
Sep 21, 2020 176.05 178.76 167.85 175.20 246,732 -5.40(-2.99%)
Sep 18, 2020 191.95 191.95 179.81 180.60 387,417 -6.13(-3.28%)
Sep 17, 2020 185.58 189.28 183.63 186.73 94,778 -1.98(-1.05%)
Sep 16, 2020 189.86 191.22 188.26 188.71 97,063 -1.59(-0.83%)
Sep 15, 2020 191.75 195.79 189.66 190.30 95,646 +1.00(+0.53%)
Sep 14, 2020 188.35 189.61 185.42 189.29 124,513 +2.97(+1.60%)
Sep 11, 2020 188.75 190.72 185.08 186.32 81,901 -1.85(-0.99%)
Sep 10, 2020 195.36 197.11 187.78 188.18 110,908 -5.16(-2.67%)
Sep 09, 2020 191.37 197.00 191.35 193.33 117,996 +3.92(+2.07%)
Sep 08, 2020 184.79 192.69 182.51 189.41 150,692 +2.32(+1.24%)
Sep 04, 2020 199.91 201.33 186.90 187.09 222,303 -10.40(-5.27%)
Sep 03, 2020 207.22 207.42 195.02 197.49 146,149 -9.78(-4.72%)
Sep 02, 2020 207.93 209.42 206.11 207.27 81,210 -0.91(-0.44%)
Sep 01, 2020 205.46 208.84 205.35 208.18 91,926 +2.73(+1.33%)
Aug 31, 2020 202.25 207.29 200.85 205.46 128,722 +2.64(+1.30%)
Aug 28, 2020 208.76 210.40 202.76 202.82 120,633 -3.88(-1.88%)
Aug 27, 2020 202.45 208.11 200.75 206.69 153,657 +4.56(+2.26%)
Aug 26, 2020 202.59 204.64 201.18 202.14 88,454 +0.87(+0.43%)
Aug 25, 2020 201.50 203.02 200.69 201.26 128,902 -0.57(-0.28%)
Aug 24, 2020 205.32 205.88 200.19 201.84 83,868 -1.55(-0.76%)
Aug 21, 2020 200.94 204.13 200.91 203.38 94,953 +2.54(+1.26%)
Aug 20, 2020 197.55 202.65 194.33 200.85 63,833 +1.47(+0.74%)
Aug 19, 2020 197.49 200.40 196.23 199.38 105,988 +2.76(+1.41%)
Aug 18, 2020 196.88 197.79 195.16 196.62 52,813 +0.35(+0.18%)
Aug 17, 2020 196.59 198.46 194.81 196.27 55,032 +1.11(+0.57%)
Aug 14, 2020 200.36 201.39 193.79 195.16 120,382 -5.62(-2.80%)
Aug 13, 2020 192.61 202.62 190.63 200.78 109,142 +7.69(+3.98%)
Aug 12, 2020 197.65 198.85 191.44 193.09 144,440 -2.53(-1.29%)
Aug 11, 2020 200.16 200.28 194.66 195.62 126,395 -4.04(-2.03%)
Aug 10, 2020 206.07 207.49 199.25 199.66 106,785 -4.22(-2.07%)
Aug 07, 2020 204.64 207.35 200.51 203.88 103,732 -0.71(-0.35%)
Aug 06, 2020 208.22 210.19 200.98 204.59 129,786 -1.45(-0.70%)
Aug 05, 2020 196.40 208.11 194.25 206.04 419,135 +13.37(+6.94%)
Aug 04, 2020 189.61 195.31 188.37 192.67 137,598 -1.20(-0.62%)
Aug 03, 2020 195.26 196.89 191.80 193.87 185,343 +0.72(+0.37%)
Jul 31, 2020 167.48 193.25 167.48 193.15 351,056 +28.73(+17.47%)
Jul 30, 2020 163.33 167.93 163.33 164.42 128,227 -0.71(-0.43%)
Jul 29, 2020 163.29 165.69 163.29 165.13 113,636 +2.23(+1.37%)
Jul 28, 2020 167.17 167.82 162.89 162.90 93,276 -4.68(-2.79%)
Jul 27, 2020 165.23 169.22 163.63 167.58 86,862 +2.96(+1.80%)
Jul 24, 2020 164.99 166.16 162.30 164.62 82,340 -1.89(-1.14%)
Jul 23, 2020 162.96 169.88 162.56 166.51 123,389 +3.11(+1.90%)
Jul 22, 2020 161.96 164.57 161.96 163.40 62,541 +1.23(+0.76%)
Jul 21, 2020 161.68 165.59 161.06 162.17 79,780 +1.17(+0.73%)
Jul 20, 2020 160.40 163.18 160.22 161.00 75,761 +0.39(+0.24%)
Jul 17, 2020 159.09 161.47 156.89 160.61 86,376 +0.06(+0.04%)
Jul 16, 2020 156.44 161.25 156.44 160.55 84,586 +2.64(+1.67%)
Jul 15, 2020 158.81 163.32 155.97 157.92 180,601 +1.76(+1.13%)
Jul 14, 2020 154.74 156.33 151.78 156.15 119,285 +0.70(+0.45%)
Jul 13, 2020 158.47 161.40 154.81 155.45 137,142 -1.37(-0.87%)
Jul 10, 2020 153.63 157.59 151.97 156.82 63,067 +3.84(+2.51%)
Jul 09, 2020 156.57 156.77 151.56 152.98 126,178 -3.59(-2.29%)
Jul 08, 2020 153.32 156.78 153.13 156.57 87,965 +3.00(+1.95%)
Jul 07, 2020 154.73 156.07 152.55 153.57 98,900 -0.61(-0.40%)
Jul 06, 2020 155.72 157.99 152.82 154.18 107,893 +1.81(+1.19%)
Jul 02, 2020 157.98 159.35 151.69 152.37 119,070 -3.17(-2.04%)
Jul 01, 2020 154.79 156.96 154.50 155.54 103,191 +1.72(+1.12%)
Jun 30, 2020 154.72 156.58 152.72 153.81 207,849 +3.41(+2.27%)
Jun 29, 2020 143.91 152.20 140.57 150.41 221,914 +6.50(+4.52%)
Jun 26, 2020 147.01 148.37 143.01 143.90 301,511 -4.57(-3.08%)
Jun 25, 2020 146.72 148.91 143.96 148.47 125,134 +0.77(+0.52%)
Jun 24, 2020 148.65 150.61 147.54 147.70 133,369 -2.51(-1.67%)
Jun 23, 2020 156.62 156.62 150.01 150.21 294,444 -4.33(-2.80%)
Jun 22, 2020 151.15 154.84 150.66 154.54 174,262 +3.39(+2.24%)
Jun 19, 2020 152.49 156.00 151.01 151.15 282,944 +0.19(+0.13%)
Jun 18, 2020 152.74 155.93 150.38 150.96 256,347 -4.49(-2.89%)
Jun 17, 2020 155.59 157.61 154.72 155.45 211,428 +0.64(+0.42%)
Jun 16, 2020 154.12 157.69 153.14 154.81 165,688 +2.22(+1.45%)
Jun 15, 2020 147.02 154.77 146.68 152.59 281,191 +2.01(+1.34%)
Jun 12, 2020 154.10 154.60 147.40 150.57 140,664 +0.56(+0.37%)
Jun 11, 2020 151.86 156.36 149.89 150.02 167,814 -6.68(-4.26%)
Jun 10, 2020 156.27 158.72 155.70 156.70 129,286 +0.02(+0.01%)
Jun 09, 2020 156.96 159.31 156.45 156.68 140,798 -0.71(-0.45%)
Jun 08, 2020 158.38 158.52 155.84 157.39 173,336 +1.60(+1.02%)
Jun 05, 2020 157.69 158.55 154.73 155.80 196,365 +2.77(+1.81%)
Jun 04, 2020 153.08 154.03 151.04 153.02 143,156 -1.41(-0.91%)
Jun 03, 2020 149.46 157.47 147.77 154.43 105,471 +4.58(+3.06%)
Jun 02, 2020 149.08 150.22 147.31 149.85 113,299 +0.47(+0.32%)
Jun 01, 2020 148.15 150.71 146.18 149.38 154,131 +1.49(+1.01%)
May 29, 2020 145.87 148.61 144.61 147.89 168,818 +1.22(+0.83%)
May 28, 2020 151.04 151.04 146.16 146.67 246,099 -3.31(-2.21%)
May 27, 2020 149.83 150.42 143.85 149.98 163,998 +2.95(+2.01%)
May 26, 2020 153.30 154.83 146.11 147.03 171,819 -1.58(-1.07%)
May 22, 2020 143.91 149.49 142.51 148.61 96,323 +5.33(+3.72%)
May 21, 2020 140.84 144.50 139.83 143.28 128,812 +2.09(+1.48%)
May 20, 2020 137.96 144.45 136.98 141.19 153,545 +5.42(+3.99%)
May 19, 2020 137.40 138.63 133.87 135.78 164,476 -2.03(-1.47%)
May 18, 2020 135.18 139.17 134.70 137.81 156,241 +6.06(+4.60%)
May 15, 2020 128.01 132.76 127.53 131.75 126,815 +2.59(+2.00%)
May 14, 2020 127.53 129.47 125.92 129.16 104,107 -0.69(-0.53%)
May 13, 2020 130.36 130.55 126.99 129.85 149,384 -0.72(-0.55%)
May 12, 2020 133.92 135.13 130.58 130.58 142,845 -3.29(-2.46%)
May 11, 2020 134.35 136.06 132.27 133.86 133,617 -0.47(-0.35%)
May 08, 2020 132.50 135.54 131.72 134.34 150,644 +4.20(+3.23%)
May 07, 2020 131.28 132.89 129.25 130.14 158,453 +2.21(+1.73%)
May 06, 2020 131.71 133.42 127.78 127.93 273,995 +0.66(+0.52%)
May 05, 2020 116.34 129.79 116.22 127.27 375,229 +11.86(+10.27%)
May 04, 2020 116.43 118.25 114.06 115.41 227,091 -3.07(-2.59%)
May 01, 2020 104.27 120.20 101.13 118.48 372,370 +10.91(+10.14%)
Apr 30, 2020 114.14 115.24 106.84 107.58 254,781 -8.96(-7.69%)
Apr 29, 2020 113.71 119.15 112.12 116.54 281,495 +6.29(+5.70%)
Apr 28, 2020 110.00 112.81 107.81 110.25 196,590 +2.40(+2.22%)
Apr 27, 2020 102.73 110.32 102.68 107.86 213,059 +5.09(+4.95%)
Apr 24, 2020 106.19 106.32 102.24 102.77 179,723 -2.12(-2.02%)
Apr 23, 2020 104.95 106.29 102.54 104.89 233,563 -0.10(-0.09%)
Apr 22, 2020 111.58 111.98 104.71 104.98 201,743 -4.50(-4.11%)
Apr 21, 2020 109.50 112.37 107.97 109.48 153,262 -2.78(-2.48%)
Apr 20, 2020 111.72 113.72 110.93 112.26 125,487 -0.65(-0.58%)
Apr 17, 2020 111.84 113.73 109.95 112.92 216,374 +4.21(+3.87%)
Apr 16, 2020 107.20 109.54 104.50 108.71 208,113 +1.69(+1.58%)
Apr 15, 2020 109.94 112.11 105.97 107.01 156,641 -4.98(-4.45%)
Apr 14, 2020 112.32 113.58 110.81 112.00 162,330 +4.24(+3.93%)
Apr 13, 2020 112.91 113.60 106.69 107.76 89,765 -4.13(-3.69%)
Apr 09, 2020 109.15 113.11 108.43 111.89 153,976 +5.33(+5.00%)
Apr 08, 2020 107.81 108.55 105.26 106.56 159,188 -0.39(-0.36%)
Apr 07, 2020 110.36 113.53 105.65 106.94 140,337 +0.48(+0.45%)
Apr 06, 2020 103.37 107.89 101.87 106.47 147,023 +7.90(+8.02%)
Apr 03, 2020 101.54 103.98 96.90 98.57 136,508 -2.44(-2.41%)
Apr 02, 2020 98.93 103.88 97.59 101.00 111,296 +1.94(+1.96%)
Apr 01, 2020 100.58 102.14 97.48 99.06 145,762 -4.47(-4.31%)
Mar 31, 2020 105.86 105.97 100.20 103.53 225,949 -2.50(-2.35%)
Mar 30, 2020 99.48 108.04 97.08 106.02 147,168 +8.07(+8.24%)
Mar 27, 2020 97.99 102.63 96.88 97.95 118,637 -3.65(-3.60%)
Mar 26, 2020 91.96 101.62 91.96 101.61 163,860 +9.73(+10.58%)
Mar 25, 2020 94.38 96.85 91.28 91.88 161,537 -2.08(-2.21%)
Mar 24, 2020 90.55 95.02 87.89 93.96 202,597 +7.18(+8.27%)
Mar 23, 2020 84.87 88.14 83.04 86.78 257,754 +1.24(+1.45%)
Mar 20, 2020 97.99 100.22 83.97 85.54 337,536 -11.92(-12.23%)
Mar 19, 2020 90.70 99.97 86.27 97.47 234,359 +5.06(+5.48%)
Mar 18, 2020 89.00 94.06 83.29 92.41 214,170 -4.54(-4.68%)
Mar 17, 2020 85.86 98.53 80.15 96.94 373,094 +13.42(+16.07%)
Mar 16, 2020 92.11 92.11 82.35 83.52 466,101 -20.02(-19.33%)
Mar 13, 2020 102.89 103.98 95.26 103.54 275,138 +4.14(+4.17%)
Mar 12, 2020 106.31 109.67 99.07 99.40 292,744 -14.39(-12.65%)
Mar 11, 2020 115.31 116.96 111.56 113.79 139,148 -3.93(-3.34%)
Mar 10, 2020 116.87 118.67 110.96 117.72 181,878 +4.67(+4.13%)
Mar 09, 2020 118.71 119.65 109.77 113.05 245,371 -11.30(-9.09%)
Mar 06, 2020 125.45 126.11 119.28 124.35 165,587 -3.33(-2.61%)
Mar 05, 2020 126.73 130.24 126.73 127.67 174,754 -2.85(-2.19%)
Mar 04, 2020 128.91 131.41 127.69 130.53 157,224 +2.93(+2.30%)
Mar 03, 2020 128.72 130.44 126.09 127.59 142,370 -0.56(-0.44%)
Mar 02, 2020 121.63 128.19 121.47 128.16 195,577 +7.85(+6.53%)
Feb 28, 2020 118.16 120.99 115.14 120.31 235,255 -1.73(-1.42%)
Feb 27, 2020 124.78 125.78 121.90 122.04 175,039 -4.24(-3.36%)
Feb 26, 2020 128.67 131.25 124.55 126.28 157,259 -2.84(-2.20%)
Feb 25, 2020 125.78 129.91 125.00 129.12 239,172 +4.04(+3.23%)
Feb 24, 2020 119.78 126.17 119.78 125.08 139,571 -0.05(-0.04%)
Feb 21, 2020 125.37 127.30 118.86 125.13 242,292 +1.34(+1.08%)
Feb 20, 2020 126.64 126.74 122.50 123.79 246,502 -2.63(-2.08%)
Feb 19, 2020 125.87 128.08 125.30 126.43 161,878 +0.76(+0.61%)
Feb 18, 2020 125.32 126.27 124.69 125.66 98,068 +0.12(+0.09%)
Feb 14, 2020 125.44 125.82 124.53 125.55 117,913 +0.38(+0.30%)
Feb 13, 2020 122.13 125.39 121.67 125.17 108,900 +2.35(+1.91%)
Feb 12, 2020 121.93 122.92 119.15 122.82 144,246 +0.99(+0.81%)
Feb 11, 2020 121.70 121.98 119.43 121.83 173,183 +0.57(+0.47%)
Feb 10, 2020 120.03 121.49 119.61 121.26 194,018 +1.69(+1.42%)
Feb 07, 2020 119.73 120.44 118.31 119.57 185,811 +0.43(+0.37%)
Feb 06, 2020 117.49 119.37 116.94 119.13 173,390 +1.93(+1.65%)
Feb 05, 2020 116.16 117.49 114.33 117.20 223,344 +1.66(+1.44%)
Feb 04, 2020 116.21 116.54 114.55 115.54 248,415 +1.74(+1.53%)
Feb 03, 2020 113.27 114.73 112.98 113.80 177,819 +0.75(+0.67%)
Jan 31, 2020 114.02 116.04 111.84 113.05 294,428 -0.90(-0.79%)
Jan 30, 2020 111.64 114.24 110.99 113.95 283,230 +1.77(+1.58%)
Jan 29, 2020 115.18 116.21 110.45 112.17 238,609 -2.79(-2.43%)
Jan 28, 2020 112.33 115.14 112.03 114.97 276,095 +3.47(+3.12%)
Jan 27, 2020 109.15 111.69 108.45 111.49 133,648 +1.04(+0.94%)
Jan 24, 2020 108.42 110.85 108.15 110.45 175,808 +2.32(+2.14%)
Jan 23, 2020 110.06 110.06 104.45 108.14 297,521 -2.38(-2.15%)
Jan 22, 2020 109.43 111.08 109.16 110.51 106,663 +1.15(+1.05%)
Jan 21, 2020 108.18 109.62 107.96 109.36 126,164 +1.26(+1.16%)
Jan 17, 2020 108.98 109.09 107.34 108.11 105,182 +0.12(+0.11%)
Jan 16, 2020 106.92 108.57 106.49 107.99 120,947 +0.95(+0.89%)
Jan 15, 2020 104.89 107.22 104.30 107.04 96,361 +2.25(+2.14%)
Jan 14, 2020 104.62 105.43 103.87 104.79 104,731 +0.05(+0.05%)
Jan 13, 2020 102.92 104.84 102.61 104.74 128,699 +1.71(+1.66%)
Jan 10, 2020 105.73 106.06 102.10 103.03 200,866 -2.70(-2.56%)
Jan 09, 2020 105.27 107.23 103.58 105.73 254,082 +1.26(+1.20%)
Jan 08, 2020 104.38 106.14 104.24 104.47 232,851 -0.30(-0.28%)
Jan 07, 2020 105.11 106.56 104.33 104.77 221,204 -1.01(-0.95%)
Jan 06, 2020 103.13 106.04 102.68 105.78 186,935 +2.16(+2.08%)
Jan 03, 2020 101.47 103.79 100.91 103.62 138,322 +1.22(+1.19%)
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.