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 (%)
Nov 30, 2020 238.19 242.09 236.20 238.34 159,380 -0.59(-0.24%)
Nov 27, 2020 240.71 241.66 235.63 238.93 66,704 +2.41(+1.02%)
Nov 25, 2020 235.31 237.29 230.35 236.52 108,561 +2.03(+0.87%)
Nov 24, 2020 230.07 234.95 227.39 234.48 157,026 +4.42(+1.92%)
Nov 23, 2020 231.66 233.40 227.52 230.07 121,072 -0.36(-0.15%)
Nov 20, 2020 229.59 231.72 221.64 230.43 212,990 -0.33(-0.14%)
Nov 19, 2020 231.28 234.26 224.84 230.75 128,878 -0.13(-0.06%)
Nov 18, 2020 232.57 232.57 227.02 230.88 148,035 +0.11(+0.05%)
Nov 17, 2020 222.82 232.16 219.63 230.77 204,398 +8.89(+4.01%)
Nov 16, 2020 214.63 222.02 212.26 221.88 153,210 +10.91(+5.17%)
Nov 13, 2020 210.35 212.33 207.10 210.97 73,080 +2.20(+1.05%)
Nov 12, 2020 219.01 220.35 206.02 208.77 139,595 -12.17(-5.51%)
Nov 11, 2020 217.11 220.94 213.03 220.94 88,665 +5.02(+2.32%)
Nov 10, 2020 211.64 216.91 207.72 215.92 141,727 +6.32(+3.01%)
Nov 09, 2020 208.33 216.91 204.21 209.60 171,965 +3.64(+1.77%)
Nov 06, 2020 203.93 206.84 199.55 205.96 70,257 +2.74(+1.35%)
Nov 05, 2020 200.56 204.44 200.56 203.22 57,736 +5.42(+2.74%)
Nov 04, 2020 202.39 207.68 193.33 197.81 132,531 -3.85(-1.91%)
Nov 03, 2020 200.28 206.52 198.95 201.66 140,505 +4.83(+2.45%)
Nov 02, 2020 188.03 197.29 187.51 196.82 160,440 +10.84(+5.83%)
Oct 30, 2020 190.29 195.07 182.14 185.98 352,800 -20.62(-9.98%)
Oct 29, 2020 200.49 208.04 197.53 206.61 117,817 +4.67(+2.31%)
Oct 28, 2020 202.92 205.60 199.80 201.93 156,600 -4.41(-2.14%)
Oct 27, 2020 207.01 208.33 205.78 206.35 71,328 +0.10(+0.05%)
Oct 26, 2020 206.85 208.74 203.31 206.25 109,273 -3.33(-1.59%)
Oct 23, 2020 211.09 211.36 208.50 209.58 53,524 -0.21(-0.10%)
Oct 22, 2020 209.72 212.25 208.80 209.79 74,595 +0.66(+0.32%)
Oct 21, 2020 206.16 210.79 206.16 209.13 52,352 +3.63(+1.77%)
Oct 20, 2020 205.25 208.10 203.80 205.50 68,167 +2.22(+1.09%)
Oct 19, 2020 210.32 212.85 202.59 203.27 91,285 -5.68(-2.72%)
Oct 16, 2020 207.49 210.11 206.88 208.95 48,484 +0.96(+0.46%)
Oct 15, 2020 203.85 209.26 202.38 207.99 67,089 +1.53(+0.74%)
Oct 14, 2020 210.99 212.24 206.46 206.46 98,204 -2.85(-1.36%)
Oct 13, 2020 210.86 212.30 207.75 209.31 82,837 -2.09(-0.99%)
Oct 12, 2020 207.16 212.65 207.16 211.40 87,505 +4.85(+2.35%)
Oct 09, 2020 204.82 208.06 204.80 206.55 64,814 +2.45(+1.20%)
Oct 08, 2020 207.56 208.75 203.64 204.10 74,324 -1.54(-0.75%)
Oct 07, 2020 201.54 206.82 201.54 205.63 151,973 +5.85(+2.93%)
Oct 06, 2020 202.88 204.23 198.41 199.78 145,799 -1.69(-0.84%)
Oct 05, 2020 197.21 202.00 196.13 201.47 107,772 +7.12(+3.67%)
Oct 02, 2020 184.91 197.53 183.53 194.34 174,989 +6.20(+3.30%)
Oct 01, 2020 189.49 190.53 185.90 188.15 143,680 -0.52(-0.28%)
Sep 30, 2020 184.80 190.39 184.80 188.67 292,408 +3.87(+2.09%)
Sep 29, 2020 181.18 185.05 181.07 184.80 114,220 +3.48(+1.92%)
Sep 28, 2020 176.27 182.21 176.27 181.32 133,837 +7.02(+4.03%)
Sep 25, 2020 170.76 175.88 170.74 174.29 86,587 +1.88(+1.09%)
Sep 24, 2020 173.99 178.27 172.39 172.42 67,754 -1.99(-1.14%)
Sep 23, 2020 178.58 182.76 174.00 174.41 133,522 -3.95(-2.21%)
Sep 22, 2020 175.48 178.72 175.11 178.36 67,225 +3.06(+1.74%)
Sep 21, 2020 176.16 178.87 167.96 175.31 246,577 -5.41(-2.99%)
Sep 18, 2020 192.07 192.07 179.92 180.71 387,173 -6.13(-3.28%)
Sep 17, 2020 185.69 189.40 183.75 186.84 94,718 -1.98(-1.05%)
Sep 16, 2020 189.98 191.34 188.38 188.83 97,002 -1.59(-0.83%)
Sep 15, 2020 191.88 195.91 189.78 190.42 95,585 +1.00(+0.53%)
Sep 14, 2020 188.47 189.73 185.53 189.41 124,434 +2.98(+1.60%)
Sep 11, 2020 188.87 190.84 185.20 186.44 81,849 -1.86(-0.99%)
Sep 10, 2020 195.49 197.23 187.90 188.29 110,838 -5.16(-2.67%)
Sep 09, 2020 191.49 197.12 191.47 193.45 117,922 +3.92(+2.07%)
Sep 08, 2020 184.91 192.81 182.63 189.53 150,597 +2.32(+1.24%)
Sep 04, 2020 200.04 201.46 187.01 187.21 222,163 -10.41(-5.27%)
Sep 03, 2020 207.35 207.55 195.14 197.62 146,057 -9.78(-4.72%)
Sep 02, 2020 208.06 209.55 206.24 207.40 81,159 -0.91(-0.44%)
Sep 01, 2020 205.59 208.97 205.48 208.31 91,868 +2.73(+1.33%)
Aug 31, 2020 202.38 207.43 200.98 205.59 128,641 +2.64(+1.30%)
Aug 28, 2020 208.89 210.53 202.89 202.95 120,556 -3.88(-1.88%)
Aug 27, 2020 202.58 208.24 200.88 206.82 153,560 +4.56(+2.25%)
Aug 26, 2020 202.72 204.77 201.30 202.26 88,398 +0.87(+0.43%)
Aug 25, 2020 201.63 203.15 200.82 201.39 128,820 -0.58(-0.28%)
Aug 24, 2020 205.45 206.01 200.32 201.97 83,815 -1.55(-0.76%)
Aug 21, 2020 201.06 204.26 201.03 203.51 94,893 +2.54(+1.26%)
Aug 20, 2020 197.67 202.78 194.45 200.97 63,793 +1.47(+0.74%)
Aug 19, 2020 197.61 200.52 196.35 199.51 105,922 +2.77(+1.41%)
Aug 18, 2020 197.01 197.91 195.28 196.74 52,780 +0.35(+0.18%)
Aug 17, 2020 196.71 198.59 194.94 196.39 54,998 +1.11(+0.57%)
Aug 14, 2020 200.49 201.52 193.91 195.28 120,306 -5.62(-2.80%)
Aug 13, 2020 192.73 202.75 190.75 200.91 109,073 +7.69(+3.98%)
Aug 12, 2020 197.77 198.97 191.56 193.21 144,349 -2.53(-1.29%)
Aug 11, 2020 200.29 200.41 194.79 195.74 126,315 -4.04(-2.02%)
Aug 10, 2020 206.20 207.62 199.38 199.78 106,717 -4.22(-2.07%)
Aug 07, 2020 204.77 207.49 200.64 204.01 103,667 -0.71(-0.35%)
Aug 06, 2020 208.35 210.32 201.10 204.72 129,705 -1.45(-0.70%)
Aug 05, 2020 196.52 208.24 194.37 206.17 418,871 +13.38(+6.94%)
Aug 04, 2020 189.73 195.43 188.49 192.79 137,511 -1.20(-0.62%)
Aug 03, 2020 195.38 197.02 191.92 193.99 185,226 +0.72(+0.37%)
Jul 31, 2020 167.59 193.37 167.59 193.27 350,835 +28.75(+17.47%)
Jul 30, 2020 163.43 168.04 163.43 164.52 128,147 -0.71(-0.43%)
Jul 29, 2020 163.39 165.79 163.39 165.24 113,565 +2.23(+1.37%)
Jul 28, 2020 167.28 167.92 163.00 163.00 93,217 -4.68(-2.79%)
Jul 27, 2020 165.34 169.32 163.74 167.69 86,807 +2.97(+1.80%)
Jul 24, 2020 165.10 166.27 162.40 164.72 82,288 -1.89(-1.14%)
Jul 23, 2020 163.06 169.99 162.66 166.61 123,311 +3.11(+1.90%)
Jul 22, 2020 162.06 164.67 162.06 163.50 62,501 +1.23(+0.76%)
Jul 21, 2020 161.78 165.69 161.16 162.27 79,730 +1.17(+0.73%)
Jul 20, 2020 160.50 163.28 160.32 161.10 75,713 +0.39(+0.24%)
Jul 17, 2020 159.19 161.57 156.99 160.71 86,322 +0.06(+0.04%)
Jul 16, 2020 156.54 161.35 156.54 160.66 84,533 +2.64(+1.67%)
Jul 15, 2020 158.91 163.42 156.07 158.02 180,487 +1.76(+1.13%)
Jul 14, 2020 154.83 156.43 151.88 156.25 119,210 +0.70(+0.45%)
Jul 13, 2020 158.57 161.50 154.91 155.55 137,055 -1.37(-0.87%)
Jul 10, 2020 153.72 157.69 152.06 156.92 63,027 +3.84(+2.51%)
Jul 09, 2020 156.67 156.87 151.65 153.08 126,098 -3.59(-2.29%)
Jul 08, 2020 153.42 156.88 153.23 156.67 87,910 +3.00(+1.95%)
Jul 07, 2020 154.82 156.17 152.64 153.66 98,837 -0.61(-0.40%)
Jul 06, 2020 155.81 158.09 152.92 154.28 107,825 +1.81(+1.19%)
Jul 02, 2020 158.08 159.46 151.79 152.46 118,995 -3.17(-2.04%)
Jul 01, 2020 154.88 157.06 154.60 155.64 103,126 +1.73(+1.12%)
Jun 30, 2020 154.81 156.68 152.82 153.91 207,718 +3.41(+2.27%)
Jun 29, 2020 144.00 152.29 140.66 150.50 221,774 +6.50(+4.52%)
Jun 26, 2020 147.10 148.47 143.10 144.00 301,320 -4.57(-3.08%)
Jun 25, 2020 146.81 149.00 144.06 148.57 125,055 +0.77(+0.52%)
Jun 24, 2020 148.75 150.71 147.63 147.79 133,285 -2.51(-1.67%)
Jun 23, 2020 156.72 156.72 150.10 150.31 294,258 -4.33(-2.80%)
Jun 22, 2020 151.24 154.93 150.76 154.63 174,152 +3.39(+2.24%)
Jun 19, 2020 152.58 156.10 151.10 151.24 282,765 +0.19(+0.12%)
Jun 18, 2020 152.84 156.02 150.47 151.06 256,186 -4.49(-2.89%)
Jun 17, 2020 155.69 157.71 154.81 155.55 211,294 +0.65(+0.42%)
Jun 16, 2020 154.22 157.79 153.24 154.90 165,584 +2.22(+1.45%)
Jun 15, 2020 147.11 154.86 146.77 152.68 281,014 +2.01(+1.34%)
Jun 12, 2020 154.20 154.69 147.50 150.67 140,576 +0.56(+0.37%)
Jun 11, 2020 151.96 156.46 149.99 150.11 167,709 -6.68(-4.26%)
Jun 10, 2020 156.37 158.82 155.80 156.80 129,204 +0.02(+0.01%)
Jun 09, 2020 157.06 159.41 156.55 156.78 140,710 -0.71(-0.45%)
Jun 08, 2020 158.48 158.62 155.93 157.49 173,227 +1.60(+1.02%)
Jun 05, 2020 157.79 158.65 154.82 155.90 196,241 +2.78(+1.81%)
Jun 04, 2020 153.18 154.12 151.13 153.12 143,065 -1.41(-0.91%)
Jun 03, 2020 149.56 157.57 147.86 154.53 105,404 +4.58(+3.06%)
Jun 02, 2020 149.17 150.31 147.41 149.94 113,228 +0.48(+0.32%)
Jun 01, 2020 148.24 150.81 146.27 149.47 154,034 +1.49(+1.00%)
May 29, 2020 145.96 148.71 144.70 147.98 168,712 +1.22(+0.83%)
May 28, 2020 151.13 151.13 146.26 146.76 245,944 -3.31(-2.21%)
May 27, 2020 149.92 150.52 143.94 150.07 163,895 +2.95(+2.01%)
May 26, 2020 153.39 154.93 146.20 147.12 171,711 -1.59(-1.07%)
May 22, 2020 144.00 149.59 142.60 148.71 96,262 +5.33(+3.72%)
May 21, 2020 140.93 144.59 139.91 143.37 128,730 +2.09(+1.48%)
May 20, 2020 138.05 144.54 137.07 141.28 153,448 +5.42(+3.99%)
May 19, 2020 137.49 138.72 133.96 135.86 164,372 -2.03(-1.47%)
May 18, 2020 135.27 139.26 134.78 137.89 156,142 +6.06(+4.60%)
May 15, 2020 128.09 132.85 127.62 131.83 126,736 +2.59(+2.00%)
May 14, 2020 127.61 129.55 126.00 129.24 104,041 -0.69(-0.53%)
May 13, 2020 130.44 130.63 127.07 129.94 149,290 -0.72(-0.55%)
May 12, 2020 134.01 135.22 130.66 130.66 142,755 -3.29(-2.46%)
May 11, 2020 134.43 136.15 132.35 133.95 133,532 -0.48(-0.35%)
May 08, 2020 132.58 135.62 131.81 134.42 150,549 +4.20(+3.23%)
May 07, 2020 131.36 132.97 129.33 130.22 158,353 +2.21(+1.73%)
May 06, 2020 131.79 133.50 127.86 128.01 273,822 +0.66(+0.52%)
May 05, 2020 116.42 129.88 116.29 127.35 374,993 +11.86(+10.27%)
May 04, 2020 116.51 118.33 114.13 115.48 226,948 -3.07(-2.59%)
May 01, 2020 104.34 120.28 101.19 118.56 372,135 +10.91(+10.14%)
Apr 30, 2020 114.22 115.31 106.90 107.65 254,621 -8.97(-7.69%)
Apr 29, 2020 113.78 119.22 112.19 116.61 281,317 +6.29(+5.70%)
Apr 28, 2020 110.06 112.88 107.87 110.32 196,466 +2.40(+2.22%)
Apr 27, 2020 102.80 110.39 102.74 107.92 212,925 +5.09(+4.95%)
Apr 24, 2020 106.26 106.39 102.31 102.83 179,609 -2.12(-2.02%)
Apr 23, 2020 105.02 106.36 102.60 104.95 233,416 -0.10(-0.09%)
Apr 22, 2020 111.65 112.05 104.77 105.05 201,616 -4.50(-4.11%)
Apr 21, 2020 109.57 112.44 108.04 109.55 153,165 -2.78(-2.48%)
Apr 20, 2020 111.79 113.79 111.00 112.33 125,408 -0.65(-0.58%)
Apr 17, 2020 111.91 113.80 110.03 112.99 216,238 +4.21(+3.87%)
Apr 16, 2020 107.27 109.61 104.56 108.78 207,982 +1.69(+1.58%)
Apr 15, 2020 110.00 112.18 106.04 107.08 156,543 -4.98(-4.45%)
Apr 14, 2020 112.39 113.65 110.88 112.07 162,228 +4.24(+3.93%)
Apr 13, 2020 112.98 113.67 106.75 107.83 89,709 -4.13(-3.69%)
Apr 09, 2020 109.22 113.18 108.50 111.96 153,879 +5.33(+5.00%)
Apr 08, 2020 107.87 108.62 105.33 106.63 159,088 -0.39(-0.36%)
Apr 07, 2020 110.43 113.60 105.71 107.01 140,249 +0.48(+0.45%)
Apr 06, 2020 103.43 107.95 101.94 106.54 146,931 +7.91(+8.02%)
Apr 03, 2020 101.60 104.05 96.96 98.63 136,422 -2.44(-2.41%)
Apr 02, 2020 98.99 103.95 97.65 101.07 111,225 +1.94(+1.96%)
Apr 01, 2020 100.64 102.21 97.54 99.12 145,670 -4.47(-4.31%)
Mar 31, 2020 105.92 106.04 100.26 103.59 225,807 -2.50(-2.35%)
Mar 30, 2020 99.54 108.11 97.14 106.09 147,075 +8.08(+8.24%)
Mar 27, 2020 98.05 102.70 96.94 98.01 118,562 -3.66(-3.60%)
Mar 26, 2020 92.02 101.68 92.02 101.67 163,756 +9.73(+10.58%)
Mar 25, 2020 94.44 96.91 91.33 91.94 161,436 -2.08(-2.21%)
Mar 24, 2020 90.61 95.08 87.94 94.02 202,469 +7.19(+8.27%)
Mar 23, 2020 84.92 88.19 83.09 86.83 257,591 +1.24(+1.45%)
Mar 20, 2020 98.05 100.28 84.02 85.60 337,323 -11.93(-12.23%)
Mar 19, 2020 90.76 100.03 86.32 97.53 234,211 +5.06(+5.48%)
Mar 18, 2020 89.05 94.12 83.35 92.46 214,035 -4.54(-4.68%)
Mar 17, 2020 85.91 98.59 80.20 97.00 372,859 +13.43(+16.07%)
Mar 16, 2020 92.17 92.17 82.40 83.57 465,807 -20.03(-19.33%)
Mar 13, 2020 102.96 104.05 95.32 103.60 274,964 +4.14(+4.17%)
Mar 12, 2020 106.38 109.74 99.13 99.46 292,560 -14.40(-12.65%)
Mar 11, 2020 115.39 117.03 111.63 113.86 139,060 -3.94(-3.34%)
Mar 10, 2020 116.94 118.75 111.03 117.80 181,764 +4.68(+4.14%)
Mar 09, 2020 118.79 119.73 109.84 113.12 245,217 -11.31(-9.09%)
Mar 06, 2020 125.53 126.19 119.36 124.42 165,483 -3.33(-2.61%)
Mar 05, 2020 126.81 130.32 126.81 127.75 174,644 -2.85(-2.19%)
Mar 04, 2020 128.99 131.49 127.77 130.61 157,125 +2.93(+2.30%)
Mar 03, 2020 128.81 130.52 126.17 127.67 142,280 -0.57(-0.44%)
Mar 02, 2020 121.71 128.27 121.55 128.24 195,453 +7.86(+6.53%)
Feb 28, 2020 118.23 121.06 115.22 120.38 235,107 -1.73(-1.42%)
Feb 27, 2020 124.86 125.86 121.98 122.12 174,928 -4.24(-3.36%)
Feb 26, 2020 128.75 131.34 124.63 126.36 157,160 -2.84(-2.20%)
Feb 25, 2020 125.86 129.99 125.08 129.20 239,021 +4.04(+3.23%)
Feb 24, 2020 119.85 126.25 119.85 125.16 139,483 -0.05(-0.04%)
Feb 21, 2020 125.45 127.38 118.93 125.21 242,139 +1.34(+1.08%)
Feb 20, 2020 126.72 126.82 122.57 123.87 246,347 -2.64(-2.08%)
Feb 19, 2020 125.95 128.16 125.38 126.51 161,776 +0.76(+0.61%)
Feb 18, 2020 125.40 126.35 124.77 125.74 98,007 +0.12(+0.09%)
Feb 14, 2020 125.52 125.90 124.60 125.62 117,838 +0.38(+0.30%)
Feb 13, 2020 122.21 125.47 121.74 125.25 108,831 +2.35(+1.91%)
Feb 12, 2020 122.01 123.00 119.23 122.90 144,155 +0.99(+0.81%)
Feb 11, 2020 121.78 122.06 119.50 121.91 173,074 +0.58(+0.47%)
Feb 10, 2020 120.11 121.56 119.68 121.34 193,896 +1.69(+1.42%)
Feb 07, 2020 119.80 120.51 118.39 119.64 185,694 +0.44(+0.37%)
Feb 06, 2020 117.56 119.44 117.02 119.21 173,281 +1.93(+1.65%)
Feb 05, 2020 116.24 117.56 114.40 117.28 223,203 +1.66(+1.44%)
Feb 04, 2020 116.28 116.61 114.62 115.61 248,258 +1.74(+1.53%)
Feb 03, 2020 113.34 114.80 113.05 113.87 177,707 +0.75(+0.67%)
Jan 31, 2020 114.09 116.12 111.91 113.12 294,243 -0.90(-0.79%)
Jan 30, 2020 111.71 114.31 111.06 114.02 283,052 +1.77(+1.58%)
Jan 29, 2020 115.25 116.28 110.52 112.25 238,459 -2.79(-2.43%)
Jan 28, 2020 112.40 115.22 112.11 115.04 275,921 +3.48(+3.12%)
Jan 27, 2020 109.21 111.76 108.52 111.56 133,564 +1.04(+0.94%)
Jan 24, 2020 108.49 110.92 108.21 110.52 175,697 +2.32(+2.14%)
Jan 23, 2020 110.12 110.12 104.52 108.20 297,334 -2.38(-2.15%)
Jan 22, 2020 109.50 111.15 109.22 110.58 106,596 +1.15(+1.05%)
Jan 21, 2020 108.24 109.69 108.03 109.43 126,085 +1.26(+1.16%)
Jan 17, 2020 109.05 109.16 107.41 108.17 105,115 +0.12(+0.11%)
Jan 16, 2020 106.99 108.64 106.56 108.06 120,870 +0.95(+0.89%)
Jan 15, 2020 104.96 107.29 104.36 107.11 96,300 +2.25(+2.14%)
Jan 14, 2020 104.69 105.50 103.94 104.86 104,665 +0.05(+0.05%)
Jan 13, 2020 102.98 104.91 102.68 104.81 128,618 +1.71(+1.66%)
Jan 10, 2020 105.80 106.12 102.16 103.09 200,739 -2.70(-2.56%)
Jan 09, 2020 105.33 107.30 103.64 105.80 253,922 +1.26(+1.20%)
Jan 08, 2020 104.44 106.20 104.30 104.54 232,704 -0.30(-0.28%)
Jan 07, 2020 105.17 106.63 104.39 104.84 221,065 -1.01(-0.95%)
Jan 06, 2020 103.19 106.11 102.75 105.85 186,817 +2.16(+2.08%)
Jan 03, 2020 101.53 103.86 100.98 103.69 138,235 +1.22(+1.19%)
Jan 02, 2020 100.94 102.47 99.90 102.47 173,465 +1.79(+1.78%)
Dec 31, 2019 99.36 101.25 99.28 100.68 134,802 +1.37(+1.38%)
Dec 30, 2019 99.97 100.45 99.15 99.31 90,283 -0.41(-0.41%)
Dec 27, 2019 98.27 99.84 97.40 99.72 178,928 +1.55(+1.57%)
Dec 26, 2019 98.42 98.55 97.55 98.17 83,915 -0.43(-0.43%)
Dec 24, 2019 97.11 99.02 96.64 98.60 57,960 +1.70(+1.76%)
Dec 23, 2019 102.04 102.47 96.48 96.89 147,597 -5.44(-5.31%)
Dec 20, 2019 101.92 103.47 101.66 102.33 415,111 +1.03(+1.02%)
Dec 19, 2019 101.64 102.31 101.27 101.30 187,875 -0.59(-0.58%)
Dec 18, 2019 100.98 102.31 100.73 101.90 313,518 +0.63(+0.63%)
Dec 17, 2019 98.93 101.61 98.93 101.26 245,907 +1.95(+1.96%)
Dec 16, 2019 97.80 100.13 97.07 99.31 180,137 +1.75(+1.80%)
Dec 13, 2019 95.31 97.87 94.58 97.56 159,137 +2.35(+2.47%)
Dec 12, 2019 94.74 95.88 94.62 95.21 171,000 +0.22(+0.23%)
Dec 11, 2019 94.81 95.16 93.80 94.99 121,529 -0.20(-0.21%)
Dec 10, 2019 95.05 95.69 94.46 95.19 140,439 +0.31(+0.32%)
Dec 09, 2019 96.13 97.55 93.53 94.88 270,103 -1.53(-1.59%)
Dec 06, 2019 96.45 98.30 96.15 96.42 155,300 +0.00(+0.00%)
Dec 05, 2019 98.05 99.41 95.14 96.42 364,358 -2.11(-2.14%)
Dec 04, 2019 101.56 101.56 98.52 98.53 120,245 -2.58(-2.55%)
Dec 03, 2019 100.74 101.25 98.57 101.10 182,131 -0.03(-0.03%)
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.