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 (%)
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%)
Jan 02, 2020 100.88 102.41 99.83 102.41 173,574 +1.79(+1.78%)
Dec 31, 2019 99.30 101.18 99.22 100.61 134,887 +1.37(+1.38%)
Dec 30, 2019 99.91 100.39 99.09 99.25 90,340 -0.41(-0.41%)
Dec 27, 2019 98.21 99.77 97.34 99.65 179,041 +1.54(+1.57%)
Dec 26, 2019 98.36 98.49 97.49 98.11 83,968 -0.43(-0.43%)
Dec 24, 2019 97.05 98.96 96.58 98.54 57,996 +1.70(+1.76%)
Dec 23, 2019 101.98 102.41 96.42 96.83 147,690 -5.43(-5.31%)
Dec 20, 2019 101.85 103.41 101.59 102.27 415,373 +1.03(+1.02%)
Dec 19, 2019 101.57 102.25 101.21 101.24 187,993 -0.59(-0.58%)
Dec 18, 2019 100.92 102.24 100.66 101.83 313,716 +0.63(+0.63%)
Dec 17, 2019 98.87 101.55 98.87 101.20 246,062 +1.95(+1.96%)
Dec 16, 2019 97.73 100.07 97.01 99.25 180,251 +1.75(+1.80%)
Dec 13, 2019 95.25 97.80 94.52 97.50 159,238 +2.35(+2.47%)
Dec 12, 2019 94.68 95.82 94.56 95.15 171,108 +0.22(+0.23%)
Dec 11, 2019 94.76 95.10 93.75 94.93 121,605 -0.20(-0.21%)
Dec 10, 2019 94.99 95.63 94.40 95.13 140,527 +0.31(+0.32%)
Dec 09, 2019 96.07 97.49 93.47 94.82 270,274 -1.53(-1.59%)
Dec 06, 2019 96.39 98.24 96.09 96.36 155,398 +0.00(+0.00%)
Dec 05, 2019 97.99 99.35 95.08 96.36 364,588 -2.11(-2.14%)
Dec 04, 2019 101.50 101.50 98.46 98.47 120,321 -2.57(-2.55%)
Dec 03, 2019 100.67 101.19 98.51 101.04 182,246 -0.03(-0.03%)
Dec 02, 2019 100.37 101.38 99.69 101.07 239,792 +0.85(+0.85%)
Nov 29, 2019 100.04 101.13 99.71 100.22 90,127 +0.08(+0.08%)
Nov 27, 2019 99.63 100.91 99.26 100.14 123,773 +0.47(+0.48%)
Nov 26, 2019 97.87 100.82 97.63 99.66 510,755 +1.97(+2.01%)
Nov 25, 2019 94.55 98.67 94.55 97.70 333,144 +3.48(+3.69%)
Nov 22, 2019 94.13 94.95 93.65 94.22 308,415 -0.49(-0.52%)
Nov 21, 2019 94.79 96.07 93.89 94.71 182,156 -0.13(-0.14%)
Nov 20, 2019 93.65 94.92 93.65 94.84 201,779 +0.23(+0.24%)
Nov 19, 2019 92.22 95.41 92.08 94.61 207,837 +1.89(+2.04%)
Nov 18, 2019 93.54 94.69 91.91 92.72 409,605 -1.20(-1.27%)
Nov 15, 2019 95.89 96.81 93.90 93.92 3,245,942 -1.99(-2.08%)
Nov 14, 2019 96.56 97.36 94.75 95.91 684,553 -1.76(-1.80%)
Nov 13, 2019 96.92 99.83 95.43 97.67 1,075,572 +9.67(+10.99%)
Nov 12, 2019 86.24 88.18 85.98 87.99 101,595 +2.00(+2.32%)
Nov 11, 2019 86.36 86.82 84.46 86.00 104,434 -0.49(-0.57%)
Nov 08, 2019 86.02 87.45 85.38 86.49 150,668 +1.39(+1.64%)
Nov 07, 2019 86.78 87.86 84.21 85.10 176,394 -1.66(-1.91%)
Nov 06, 2019 84.88 86.99 84.88 86.76 182,537 +2.20(+2.60%)
Nov 05, 2019 83.70 87.03 81.11 84.56 384,364 -0.84(-0.98%)
Nov 04, 2019 93.96 95.81 84.57 85.40 406,601 -7.25(-7.82%)
Nov 01, 2019 103.50 104.08 85.91 92.65 910,077 -11.90(-11.38%)
Oct 31, 2019 105.68 105.68 103.59 104.55 175,985 -0.95(-0.90%)
Oct 30, 2019 106.54 106.75 105.02 105.50 105,845 -1.03(-0.97%)
Oct 29, 2019 104.83 106.94 104.79 106.53 80,537 +1.73(+1.65%)
Oct 28, 2019 104.45 105.78 104.14 104.80 119,196 +0.35(+0.33%)
Oct 25, 2019 104.91 106.08 104.23 104.45 100,917 -0.10(-0.09%)
Oct 24, 2019 104.12 105.37 103.08 104.55 89,027 +1.28(+1.23%)
Oct 23, 2019 104.00 105.69 102.33 103.27 123,852 -1.09(-1.04%)
Oct 22, 2019 106.22 106.25 104.29 104.36 87,151 -1.88(-1.77%)
Oct 21, 2019 106.43 107.08 105.59 106.24 177,615 +0.52(+0.50%)
Oct 18, 2019 104.48 106.61 103.97 105.72 127,613 +1.25(+1.19%)
Oct 17, 2019 103.19 105.10 102.35 104.47 88,455 +1.76(+1.71%)
Oct 16, 2019 101.57 103.11 99.24 102.71 117,990 +0.83(+0.82%)
Oct 15, 2019 103.57 105.18 101.30 101.88 136,650 -1.87(-1.80%)
Oct 14, 2019 104.48 105.15 102.87 103.75 68,469 +0.11(+0.10%)
Oct 11, 2019 103.61 104.82 102.73 103.64 100,007 +0.65(+0.63%)
Oct 10, 2019 102.59 103.58 101.98 102.99 91,751 +0.60(+0.59%)
Oct 09, 2019 101.24 102.79 100.93 102.38 90,655 +2.04(+2.03%)
Oct 08, 2019 101.42 102.12 100.06 100.35 125,629 -1.42(-1.40%)
Oct 07, 2019 103.21 103.71 101.32 101.77 89,235 -1.31(-1.27%)
Oct 04, 2019 100.92 103.11 100.62 103.08 78,266 +2.59(+2.58%)
Oct 03, 2019 99.62 100.87 99.21 100.48 115,130 +0.64(+0.64%)
Oct 02, 2019 99.99 100.79 98.36 99.84 133,796 -0.83(-0.83%)
Oct 01, 2019 102.75 103.18 100.50 100.67 90,812 -1.49(-1.46%)
Sep 30, 2019 100.24 102.55 99.63 102.17 151,033 +2.08(+2.08%)
Sep 27, 2019 101.81 101.93 98.88 100.09 92,120 -1.29(-1.27%)
Sep 26, 2019 101.76 102.43 100.87 101.38 71,105 +0.42(+0.41%)
Sep 25, 2019 99.87 101.03 98.33 100.96 137,423 +1.33(+1.33%)
Sep 24, 2019 97.65 100.32 97.09 99.63 251,343 +2.51(+2.59%)
Sep 23, 2019 97.97 99.87 96.96 97.12 267,240 -1.25(-1.27%)
Sep 20, 2019 99.95 102.21 98.28 98.37 429,657 -1.68(-1.68%)
Sep 19, 2019 101.32 102.32 99.66 100.05 262,286 -1.18(-1.16%)
Sep 18, 2019 100.74 101.71 99.84 101.23 229,709 +0.69(+0.69%)
Sep 17, 2019 101.10 103.60 99.68 100.53 191,675 -0.45(-0.45%)
Sep 16, 2019 99.99 101.28 99.21 100.99 90,344 +0.45(+0.44%)
Sep 13, 2019 97.65 100.85 96.45 100.54 135,095 +3.27(+3.36%)
Sep 12, 2019 98.67 99.10 96.81 97.27 157,378 -0.91(-0.93%)
Sep 11, 2019 97.37 100.43 96.72 98.18 172,139 +1.45(+1.50%)
Sep 10, 2019 99.39 99.58 94.97 96.73 188,111 -2.82(-2.83%)
Sep 09, 2019 101.91 102.36 99.17 99.55 171,319 -1.70(-1.68%)
Sep 06, 2019 101.19 102.78 100.85 101.25 140,354 -0.05(-0.05%)
Sep 05, 2019 99.70 101.65 99.08 101.30 151,408 +1.88(+1.89%)
Sep 04, 2019 98.31 100.42 97.89 99.42 113,304 +1.33(+1.35%)
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.