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

Rexnord Corp (NY: RXN )

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, 2021 50.81 51.09 49.45 49.76 808,781 -1.59(-3.10%)
Apr 29, 2021 51.16 51.46 50.37 51.36 556,449 +1.01(+2.00%)
Apr 28, 2021 49.83 50.97 49.01 50.35 678,246 +0.31(+0.62%)
Apr 27, 2021 50.36 50.45 49.81 50.04 632,440 -0.21(-0.42%)
Apr 26, 2021 51.14 51.35 50.21 50.25 411,280 -0.57(-1.12%)
Apr 23, 2021 50.38 51.15 50.15 50.82 446,680 +0.77(+1.53%)
Apr 22, 2021 50.33 50.75 49.75 50.05 449,901 -0.04(-0.08%)
Apr 21, 2021 48.65 50.38 48.45 50.09 587,940 +1.60(+3.31%)
Apr 20, 2021 48.76 49.02 47.80 48.49 414,034 -0.26(-0.53%)
Apr 19, 2021 48.75 48.94 48.17 48.75 304,064 -0.19(-0.39%)
Apr 16, 2021 49.44 49.82 48.45 48.94 436,145 +0.09(+0.18%)
Apr 15, 2021 48.39 48.89 47.75 48.85 285,624 +0.59(+1.22%)
Apr 14, 2021 48.11 48.95 48.00 48.26 350,106 +0.14(+0.29%)
Apr 13, 2021 49.19 49.19 47.78 48.12 390,578 -0.86(-1.75%)
Apr 12, 2021 48.42 49.19 47.93 48.98 423,896 +0.56(+1.15%)
Apr 09, 2021 47.78 48.56 47.26 48.42 325,077 +0.81(+1.70%)
Apr 08, 2021 47.57 47.83 46.99 47.61 494,402 -0.04(-0.08%)
Apr 07, 2021 48.28 48.29 47.33 47.65 365,404 -0.57(-1.18%)
Apr 06, 2021 48.18 49.01 48.05 48.22 332,842 -0.07(-0.14%)
Apr 05, 2021 48.49 48.70 47.99 48.29 415,900 +0.53(+1.11%)
Apr 01, 2021 47.22 47.77 46.63 47.76 617,647 +0.83(+1.76%)
Mar 31, 2021 47.09 47.91 46.63 46.93 578,911 -0.06(-0.13%)
Mar 30, 2021 46.62 47.39 46.46 46.99 539,911 +0.38(+0.81%)
Mar 29, 2021 47.06 47.98 46.56 46.62 676,354 -0.95(-1.99%)
Mar 26, 2021 47.21 47.97 46.52 47.56 672,027 +1.13(+2.43%)
Mar 25, 2021 45.52 46.72 44.70 46.44 954,640 +0.58(+1.26%)
Mar 24, 2021 46.83 47.78 45.78 45.86 625,510 -0.18(-0.39%)
Mar 23, 2021 47.16 47.83 45.84 46.04 885,884 -1.99(-4.15%)
Mar 22, 2021 48.78 49.26 47.34 48.03 774,459 -1.14(-2.31%)
Mar 19, 2021 49.12 49.59 48.09 49.17 1,746,288 +0.08(+0.16%)
Mar 18, 2021 49.17 50.83 48.92 49.09 677,556 -0.08(-0.16%)
Mar 17, 2021 49.06 49.19 48.34 49.17 732,350 +0.34(+0.69%)
Mar 16, 2021 49.46 49.81 48.22 48.83 593,005 -1.05(-2.10%)
Mar 15, 2021 50.50 50.57 49.37 49.87 542,788 -1.11(-2.17%)
Mar 12, 2021 51.37 51.37 50.18 50.98 705,639 +0.14(+0.27%)
Mar 11, 2021 49.52 50.90 49.26 50.84 792,283 +1.46(+2.95%)
Mar 10, 2021 48.06 49.68 47.18 49.39 1,518,416 +1.73(+3.64%)
Mar 09, 2021 48.57 48.57 47.06 47.65 1,054,676 -0.53(-1.10%)
Mar 08, 2021 48.04 48.72 47.79 48.18 663,502 +0.63(+1.32%)
Mar 05, 2021 46.22 47.68 45.63 47.55 1,047,371 +2.44(+5.41%)
Mar 04, 2021 45.96 46.32 44.32 45.11 609,648 -0.79(-1.72%)
Mar 03, 2021 46.25 46.89 45.85 45.90 549,487 -0.18(-0.39%)
Mar 02, 2021 46.25 46.84 45.79 46.08 581,765 -0.30(-0.64%)
Mar 01, 2021 45.72 47.13 45.36 46.38 591,283 +1.57(+3.52%)
Feb 26, 2021 45.22 45.37 44.07 44.80 537,582 -0.27(-0.60%)
Feb 25, 2021 46.17 46.79 44.95 45.07 587,436 -0.85(-1.85%)
Feb 24, 2021 45.92 46.03 45.18 45.92 703,287 +0.33(+0.72%)
Feb 23, 2021 45.64 46.01 44.93 45.59 946,483 -0.19(-0.41%)
Feb 22, 2021 45.88 46.15 45.49 45.78 1,017,347 -0.44(-0.95%)
Feb 19, 2021 45.95 46.27 45.37 46.22 920,852 +0.69(+1.51%)
Feb 18, 2021 46.62 46.91 44.95 45.53 1,085,967 -1.33(-2.83%)
Feb 17, 2021 45.56 47.28 45.07 46.85 1,842,197 +1.99(+4.43%)
Feb 16, 2021 42.35 45.42 41.87 44.86 2,073,459 +3.56(+8.62%)
Feb 12, 2021 40.66 41.53 40.36 41.30 394,860 +0.35(+0.85%)
Feb 11, 2021 40.96 41.19 40.00 40.96 427,593 +0.26(+0.64%)
Feb 10, 2021 41.31 41.33 40.15 40.70 830,319 -0.26(-0.63%)
Feb 09, 2021 41.42 41.58 40.50 40.96 642,107 -0.55(-1.32%)
Feb 08, 2021 41.91 41.96 41.07 41.50 552,304 -0.13(-0.31%)
Feb 05, 2021 41.92 42.07 41.15 41.63 918,896 +0.04(+0.10%)
Feb 04, 2021 39.26 41.66 39.17 41.59 797,353 +2.38(+6.06%)
Feb 03, 2021 39.49 39.72 38.58 39.21 451,573 -0.61(-1.52%)
Feb 02, 2021 39.30 40.65 39.01 39.82 722,824 +1.13(+2.93%)
Feb 01, 2021 38.06 38.86 37.10 38.69 807,574 +1.02(+2.72%)
Jan 29, 2021 38.07 38.12 37.12 37.66 1,020,425 -0.70(-1.82%)
Jan 28, 2021 38.04 39.01 37.55 38.36 718,158 +0.78(+2.06%)
Jan 27, 2021 39.28 39.33 37.35 37.58 1,169,600 -2.73(-6.76%)
Jan 26, 2021 42.12 42.21 40.22 40.31 458,959 -1.35(-3.25%)
Jan 25, 2021 41.78 41.96 40.84 41.66 513,313 -0.40(-0.95%)
Jan 22, 2021 40.56 42.27 40.53 42.06 921,911 +0.99(+2.42%)
Jan 21, 2021 41.54 42.01 41.01 41.06 613,316 -0.33(-0.79%)
Jan 20, 2021 42.06 42.21 41.08 41.39 732,100 -0.45(-1.07%)
Jan 19, 2021 43.32 43.33 41.35 41.84 1,351,376 -0.86(-2.00%)
Jan 15, 2021 44.05 44.06 42.66 42.70 1,103,760 -2.11(-4.71%)
Jan 14, 2021 44.38 45.03 43.93 44.80 926,322 +0.56(+1.26%)
Jan 13, 2021 46.19 46.77 44.05 44.25 904,040 -2.29(-4.92%)
Jan 12, 2021 45.83 47.06 45.56 46.54 1,293,223 +1.03(+2.27%)
Jan 11, 2021 43.49 48.82 43.44 45.50 2,396,629 +1.29(+2.93%)
Jan 08, 2021 43.68 44.71 43.47 44.21 882,606 +0.40(+0.91%)
Jan 07, 2021 41.68 44.14 41.46 43.81 922,612 +2.42(+5.84%)
Jan 06, 2021 40.39 41.63 40.39 41.39 1,425,884 +1.77(+4.47%)
Jan 05, 2021 38.56 39.79 38.25 39.62 632,504 +1.10(+2.87%)
Jan 04, 2021 39.67 40.10 38.23 38.52 645,322 -0.77(-1.95%)
Dec 31, 2020 39.28 39.28 39.28 448,035 +0.02(+0.05%)
Dec 30, 2020 38.75 39.81 38.75 39.26 448,035 +0.57(+1.47%)
Dec 29, 2020 39.44 39.50 38.20 38.70 578,937 -0.68(-1.72%)
Dec 28, 2020 39.46 39.94 39.14 39.37 605,143 +0.35(+0.89%)
Dec 24, 2020 38.89 39.06 38.55 39.03 272,019 +0.35(+0.90%)
Dec 23, 2020 38.37 39.18 38.35 38.68 734,188 +0.64(+1.67%)
Dec 22, 2020 38.39 38.52 37.70 38.04 529,574 -0.19(-0.49%)
Dec 21, 2020 36.58 38.40 36.44 38.23 1,060,216 +1.01(+2.73%)
Dec 18, 2020 37.58 37.92 37.00 37.21 1,780,292 -0.30(-0.80%)
Dec 17, 2020 37.56 37.66 37.10 37.51 628,706 +0.05(+0.13%)
Dec 16, 2020 38.24 38.51 37.22 37.46 779,037 -0.66(-1.72%)
Dec 15, 2020 37.62 38.24 37.14 38.12 1,051,701 +1.04(+2.82%)
Dec 14, 2020 38.55 38.55 37.07 37.08 716,205 -0.93(-2.43%)
Dec 11, 2020 37.61 38.14 37.45 38.00 457,990 +0.01(+0.03%)
Dec 10, 2020 37.46 38.07 37.09 37.99 609,908 +0.21(+0.55%)
Dec 09, 2020 38.48 38.84 37.49 37.78 689,272 -0.46(-1.20%)
Dec 08, 2020 38.06 38.80 38.06 38.24 691,872 -0.23(-0.59%)
Dec 07, 2020 38.63 38.94 38.25 38.47 629,733 +0.03(+0.08%)
Dec 04, 2020 37.88 38.73 37.76 38.44 467,741 +1.03(+2.77%)
Dec 03, 2020 37.70 38.36 37.34 37.40 397,671 -0.33(-0.87%)
Dec 02, 2020 37.75 38.01 36.85 37.73 436,871 -0.15(-0.39%)
Dec 01, 2020 38.06 38.35 37.55 37.88 421,810 +0.57(+1.52%)
Nov 30, 2020 37.97 38.02 37.18 37.31 457,664 -0.89(-2.32%)
Nov 27, 2020 38.11 38.37 37.81 38.20 242,968 +0.04(+0.10%)
Nov 25, 2020 38.83 38.83 38.03 38.16 544,441 -0.86(-2.19%)
Nov 24, 2020 38.18 39.33 37.83 39.02 995,866 +1.39(+3.70%)
Nov 23, 2020 37.92 38.21 37.51 37.62 697,057 +0.14(+0.37%)
Nov 20, 2020 37.27 37.69 37.01 37.48 580,027 -0.07(-0.19%)
Nov 19, 2020 37.47 37.65 36.99 37.55 563,881 -0.16(-0.42%)
Nov 18, 2020 38.73 38.83 37.70 37.71 670,860 -0.66(-1.71%)
Nov 17, 2020 37.79 38.38 37.02 38.37 564,978 +0.19(+0.49%)
Nov 16, 2020 37.23 38.20 37.22 38.18 586,390 +1.27(+3.44%)
Nov 13, 2020 36.15 37.03 36.14 36.91 357,011 +1.11(+3.11%)
Nov 12, 2020 36.33 36.48 35.37 35.80 537,176 -0.81(-2.22%)
Nov 11, 2020 37.13 37.13 36.03 36.61 401,137 -0.51(-1.36%)
Nov 10, 2020 37.08 37.52 36.43 37.12 1,004,347 +0.52(+1.41%)
Nov 09, 2020 37.67 39.17 36.34 36.60 877,833 +1.88(+5.40%)
Nov 06, 2020 34.59 35.08 34.50 34.72 582,963 +0.18(+0.52%)
Nov 05, 2020 33.71 34.84 33.71 34.55 772,600 +1.14(+3.42%)
Nov 04, 2020 34.15 34.15 32.76 33.40 733,793 -1.43(-4.10%)
Nov 03, 2020 34.53 35.08 33.70 34.83 890,109 +0.95(+2.81%)
Nov 02, 2020 32.33 34.11 32.28 33.88 893,483 +2.04(+6.39%)
Oct 30, 2020 31.47 32.14 31.26 31.85 767,312 +0.28(+0.88%)
Oct 29, 2020 30.51 31.81 30.31 31.57 858,059 +0.99(+3.25%)
Oct 28, 2020 28.15 30.80 28.14 30.57 1,066,337 -0.45(-1.44%)
Oct 27, 2020 31.71 31.71 30.70 31.02 1,291,554 -0.83(-2.62%)
Oct 26, 2020 31.83 32.07 31.34 31.86 377,571 -0.55(-1.69%)
Oct 23, 2020 32.26 32.47 31.92 32.40 407,278 +0.27(+0.83%)
Oct 22, 2020 31.65 32.13 31.60 32.13 532,524 +0.70(+2.24%)
Oct 21, 2020 31.53 31.83 31.18 31.43 602,098 -0.02(-0.06%)
Oct 20, 2020 31.47 31.82 31.26 31.45 397,731 +0.16(+0.51%)
Oct 19, 2020 31.87 32.30 31.00 31.29 510,250 -0.56(-1.75%)
Oct 16, 2020 31.99 32.52 31.66 31.85 777,386 -0.19(-0.59%)
Oct 15, 2020 31.16 32.05 31.08 32.03 351,609 +0.39(+1.22%)
Oct 14, 2020 31.33 31.95 31.33 31.65 437,488 +0.27(+0.85%)
Oct 13, 2020 31.91 32.19 31.33 31.38 463,049 -0.93(-2.89%)
Oct 12, 2020 31.95 32.57 31.93 32.31 566,157 +0.60(+1.88%)
Oct 09, 2020 32.06 32.14 31.62 31.72 378,568 +0.13(+0.41%)
Oct 08, 2020 31.92 32.14 31.16 31.59 480,518 -0.09(-0.28%)
Oct 07, 2020 31.29 31.89 31.24 31.68 617,801 +0.83(+2.70%)
Oct 06, 2020 31.02 31.63 30.77 30.84 777,287 +0.04(+0.13%)
Oct 05, 2020 30.19 30.85 30.09 30.80 439,403 +0.86(+2.88%)
Oct 02, 2020 29.01 30.28 28.83 29.94 408,991 +0.45(+1.51%)
Oct 01, 2020 29.78 30.07 29.10 29.49 764,074 -0.13(-0.44%)
Sep 30, 2020 29.56 30.17 29.38 29.62 652,535 +0.09(+0.30%)
Sep 29, 2020 29.12 29.94 28.99 29.53 684,861 +0.52(+1.78%)
Sep 28, 2020 28.62 29.29 28.62 29.02 538,841 +0.75(+2.67%)
Sep 25, 2020 28.03 28.46 27.98 28.26 403,551 -0.05(-0.18%)
Sep 24, 2020 28.59 28.74 28.00 28.31 437,372 -0.27(-0.94%)
Sep 23, 2020 29.05 29.46 28.43 28.58 576,447 -0.51(-1.74%)
Sep 22, 2020 28.59 29.17 28.45 29.09 833,370 +0.46(+1.59%)
Sep 21, 2020 29.54 29.59 27.89 28.63 1,183,839 -1.63(-5.38%)
Sep 18, 2020 30.59 30.99 30.04 30.26 2,948,667 -0.15(-0.49%)
Sep 17, 2020 29.87 30.76 29.69 30.41 666,569 +0.17(+0.56%)
Sep 16, 2020 30.32 30.81 30.11 30.24 770,029 +0.11(+0.36%)
Sep 15, 2020 30.28 30.56 29.98 30.13 459,025 -0.13(-0.43%)
Sep 14, 2020 30.30 30.48 30.00 30.26 542,012 +0.25(+0.83%)
Sep 11, 2020 29.59 30.41 29.52 30.01 628,899 +0.53(+1.78%)
Sep 10, 2020 29.84 30.08 29.30 29.48 780,385 -0.30(-1.00%)
Sep 09, 2020 28.94 29.86 28.94 29.78 686,967 +1.10(+3.84%)
Sep 08, 2020 28.89 29.34 28.57 28.68 509,390 -0.58(-1.97%)
Sep 04, 2020 29.79 29.84 28.95 29.25 456,337 +0.01(+0.03%)
Sep 03, 2020 30.42 30.55 29.07 29.24 469,095 -1.26(-4.13%)
Sep 02, 2020 30.00 30.60 29.82 30.51 495,361 +0.46(+1.52%)
Sep 01, 2020 28.54 30.12 28.43 30.05 1,151,977 +1.30(+4.52%)
Aug 31, 2020 29.43 29.43 28.73 28.75 706,660 -0.71(-2.43%)
Aug 28, 2020 29.78 29.78 29.30 29.46 650,558 -0.11(-0.37%)
Aug 27, 2020 30.18 30.37 29.55 29.57 648,970 -0.33(-1.10%)
Aug 26, 2020 29.32 30.04 29.28 29.90 825,088 +0.55(+1.86%)
Aug 25, 2020 29.37 29.70 29.17 29.35 776,067 +0.21(+0.72%)
Aug 24, 2020 29.06 29.50 28.84 29.15 422,118 +0.37(+1.28%)
Aug 21, 2020 28.75 29.03 28.66 28.78 842,663 -0.18(-0.62%)
Aug 20, 2020 28.51 29.18 28.47 28.96 714,340 +0.01(+0.03%)
Aug 19, 2020 29.18 29.46 28.93 28.95 357,743 -0.17(-0.58%)
Aug 18, 2020 29.40 29.98 29.08 29.12 548,259 -0.45(-1.51%)
Aug 17, 2020 30.51 30.77 29.42 29.56 584,204 -1.07(-3.49%)
Aug 14, 2020 30.17 30.72 30.13 30.63 696,070 +0.31(+1.01%)
Aug 13, 2020 30.66 31.06 30.20 30.32 442,788 -0.58(-1.89%)
Aug 12, 2020 31.35 31.41 30.87 30.91 394,663 -0.10(-0.32%)
Aug 11, 2020 31.68 32.23 30.88 31.01 631,417 -0.38(-1.20%)
Aug 10, 2020 30.47 31.61 30.40 31.38 1,094,258 +0.94(+3.09%)
Aug 07, 2020 29.61 30.48 29.46 30.44 452,228 +0.73(+2.47%)
Aug 06, 2020 29.27 29.90 29.27 29.71 514,964 +0.31(+1.04%)
Aug 05, 2020 28.78 29.48 28.54 29.40 857,791 +1.02(+3.59%)
Aug 04, 2020 28.86 29.19 28.36 28.38 707,303 -0.70(-2.42%)
Aug 03, 2020 28.75 29.32 28.63 29.09 634,836 +0.41(+1.42%)
Jul 31, 2020 29.04 29.24 28.03 28.68 696,979 -0.61(-2.10%)
Jul 30, 2020 29.46 29.52 28.96 29.29 1,024,969 -0.62(-2.08%)
Jul 29, 2020 30.69 31.26 29.07 29.92 1,558,174 +0.19(+0.63%)
Jul 28, 2020 30.06 30.33 29.66 29.73 687,543 -0.57(-1.89%)
Jul 27, 2020 29.55 30.33 29.53 30.30 593,299 +0.55(+1.86%)
Jul 24, 2020 29.96 30.29 29.61 29.75 404,349 -0.22(-0.73%)
Jul 23, 2020 29.63 30.35 29.52 29.97 752,893 +0.26(+0.87%)
Jul 22, 2020 29.20 29.74 29.09 29.71 610,589 +0.42(+1.42%)
Jul 21, 2020 29.16 29.71 29.16 29.29 629,704 +0.37(+1.27%)
Jul 20, 2020 29.15 29.43 28.76 28.93 514,309 -0.48(-1.62%)
Jul 17, 2020 29.50 29.77 29.26 29.40 538,795 +0.07(+0.24%)
Jul 16, 2020 29.69 29.98 29.09 29.33 683,796 -0.36(-1.20%)
Jul 15, 2020 30.10 30.22 29.67 29.69 985,066 +0.53(+1.83%)
Jul 14, 2020 28.50 29.23 28.02 29.16 974,618 +0.97(+3.44%)
Jul 13, 2020 28.28 28.85 27.93 28.18 926,535 +0.28(+0.99%)
Jul 10, 2020 27.50 28.04 27.17 27.91 822,335 +0.49(+1.77%)
Jul 09, 2020 27.90 28.01 27.13 27.42 428,834 -0.64(-2.29%)
Jul 08, 2020 27.96 28.20 27.34 28.07 754,660 +0.03(+0.11%)
Jul 07, 2020 28.60 28.91 28.01 28.04 482,740 -0.83(-2.88%)
Jul 06, 2020 29.36 29.39 28.74 28.87 644,223 +0.24(+0.83%)
Jul 02, 2020 28.62 29.03 28.31 28.63 691,424 +0.59(+2.12%)
Jul 01, 2020 29.02 29.12 28.03 28.04 523,336 -0.82(-2.85%)
Jun 30, 2020 28.30 29.13 28.11 28.86 1,316,000 +0.30(+1.04%)
Jun 29, 2020 27.99 28.73 27.80 28.56 853,375 +1.16(+4.23%)
Jun 26, 2020 27.58 27.99 27.39 27.40 1,212,442 -0.39(-1.39%)
Jun 25, 2020 27.31 27.87 26.87 27.79 1,153,810 +0.43(+1.56%)
Jun 24, 2020 28.18 28.43 27.27 27.36 695,824 -1.29(-4.49%)
Jun 23, 2020 29.71 29.74 28.63 28.65 968,452 -0.48(-1.63%)
Jun 22, 2020 28.58 29.18 28.26 29.13 854,548 +0.21(+0.72%)
Jun 19, 2020 29.80 30.01 28.86 28.92 1,346,484 -0.43(-1.45%)
Jun 18, 2020 28.79 29.59 28.76 29.34 957,941 +0.15(+0.51%)
Jun 17, 2020 29.78 30.03 29.15 29.19 1,005,315 -0.57(-1.93%)
Jun 16, 2020 30.17 30.54 29.22 29.77 941,402 +1.06(+3.69%)
Jun 15, 2020 27.21 29.08 27.17 28.71 934,053 +0.31(+1.08%)
Jun 12, 2020 28.82 28.88 27.42 28.40 907,993 +0.92(+3.35%)
Jun 11, 2020 28.64 28.75 27.15 27.48 1,097,571 -2.47(-8.23%)
Jun 10, 2020 30.81 30.89 29.90 29.95 473,626 -1.08(-3.48%)
Jun 09, 2020 30.64 31.43 30.37 31.03 721,269 -0.18(-0.57%)
Jun 08, 2020 32.17 32.17 31.11 31.20 946,326 -0.40(-1.25%)
Jun 05, 2020 32.33 33.25 31.47 31.60 1,080,621 +0.12(+0.38%)
Jun 04, 2020 30.86 31.59 30.86 31.48 619,137 +0.25(+0.79%)
Jun 03, 2020 31.40 32.12 31.20 31.23 707,611 +0.67(+2.20%)
Jun 02, 2020 30.50 30.69 30.10 30.56 654,751 +0.50(+1.65%)
Jun 01, 2020 29.97 30.51 29.66 30.07 629,929 +0.27(+0.90%)
May 29, 2020 29.43 29.93 29.23 29.80 921,528 -0.07(-0.23%)
May 28, 2020 31.31 31.31 29.81 29.87 884,878 -1.01(-3.27%)
May 27, 2020 29.58 31.02 29.20 30.88 1,248,211 +1.59(+5.44%)
May 26, 2020 28.55 29.61 28.44 29.28 970,688 +1.26(+4.49%)
May 22, 2020 27.96 28.16 27.41 28.03 431,521 +0.32(+1.14%)
May 21, 2020 27.43 27.92 27.40 27.71 408,797 +0.14(+0.50%)
May 20, 2020 27.73 28.04 27.47 27.57 741,768 +0.53(+1.98%)
May 19, 2020 28.39 28.47 26.99 27.04 980,698 -1.79(-6.22%)
May 18, 2020 27.64 29.13 27.50 28.83 845,915 +2.59(+9.86%)
May 15, 2020 25.68 26.59 25.54 26.24 568,231 +0.45(+1.76%)
May 14, 2020 24.29 25.81 23.66 25.79 1,125,370 +0.85(+3.40%)
May 13, 2020 24.56 25.29 23.69 24.94 1,670,284 -0.18(-0.71%)
May 12, 2020 26.85 26.94 24.77 25.12 1,130,387 -1.64(-6.13%)
May 11, 2020 26.83 27.38 26.28 26.76 1,602,207 -0.68(-2.48%)
May 08, 2020 27.10 27.49 26.77 27.44 635,386 +1.06(+4.00%)
May 07, 2020 26.43 26.72 26.21 26.38 863,020 +0.56(+2.18%)
May 06, 2020 26.01 26.03 25.21 25.82 732,787 -0.11(-0.42%)
May 05, 2020 25.78 26.56 25.75 25.93 742,969 +0.73(+2.90%)
May 04, 2020 24.97 25.26 24.45 25.20 721,545 -0.30(-1.16%)
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.